Weir Group plc (WEGRY) Stock

Data as of May 3, 2024

$12.42 ($0.00) 0.00%

Weir Group plc - Daily Information

Click for more stock information on Weir Group plc.

Daily Information	Data
Date	May 3, 2024
Open	$12.42
Previous Close	$12.42
High	$12.42
Low	$12.42
Adjusted Open	$12.42
Previous Adjusted Close	$12.42
Adjusted High	$12.42
Adjusted Low	$12.42

About Weir Group plc (WEGRY)

Weir Group Plc (The) (United Kingdom) ADR (Sponsored)

Invest in Weir Group plc (WEGRY)

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for Weir Group plc (WEGRY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-05-03	$12.42	$12.42	$12.42	$12.42	$12.42	110
2024-05-02	$12.62	$12.90	$12.42	$12.42	$12.42	124,519
2024-05-01	$12.79	$12.79	$12.76	$12.76	$12.76	394
2024-04-30	$13.10	$13.18	$13.10	$13.18	$13.18	433
2024-04-29	$12.68	$12.68	$12.68	$12.68	$12.68	673
2024-04-26	$12.68	$12.68	$12.68	$12.68	$12.68	244
2024-04-25	$12.38	$12.38	$12.38	$12.38	$12.38	15,033
2024-04-24	$12.52	$12.52	$12.44	$12.51	$12.51	58,713
2024-04-23	$12.56	$12.65	$12.56	$12.65	$12.65	2,367
2024-04-22	$12.27	$12.27	$12.27	$12.27	$12.27	277
2024-04-19	$12.32	$12.39	$12.28	$12.35	$12.35	113,073
2024-04-18	$12.24	$12.50	$12.24	$12.45	$12.45	6,769
2024-04-17	$12.54	$12.56	$12.54	$12.56	$12.43	3,957
2024-04-16	$12.78	$12.78	$12.55	$12.66	$12.52	3,636
2024-04-15	$13.05	$13.05	$13.05	$13.05	$12.91	261
2024-04-12	$12.86	$12.86	$12.71	$12.83	$12.70	6,375
2024-04-11	$12.92	$12.92	$12.92	$12.92	$12.92	214
2024-04-10	$13.10	$13.10	$12.94	$12.94	$12.94	340
2024-04-09	$13.25	$13.37	$13.25	$13.37	$13.37	7,806
2024-04-08	$13.08	$13.08	$13.08	$13.08	$13.08	2,932
2024-04-05	$12.86	$13.22	$12.86	$13.08	$13.08	2,932
2024-04-04	$12.76	$12.76	$12.76	$12.76	$12.76	208
2024-04-03	$12.76	$12.76	$12.76	$12.76	$12.76	12,361
2024-04-02	$12.88	$12.88	$12.73	$12.76	$12.76	12,361
2024-04-01	$12.91	$12.91	$12.91	$12.91	$12.91	213
2024-03-28	$12.91	$12.91	$12.91	$12.91	$12.91	35
2024-03-27	$12.89	$12.91	$12.89	$12.91	$12.91	522
2024-03-26	$12.96	$13.02	$12.96	$12.98	$12.98	62,524
2024-03-25	$12.71	$13.02	$12.71	$13.02	$13.02	163,096
2024-03-22	$12.69	$13.05	$12.69	$13.05	$13.05	90,407
2024-03-21	$12.59	$12.59	$12.59	$12.59	$12.59	1,421
2024-03-20	$12.56	$12.56	$12.47	$12.50	$12.50	1,135
2024-03-19	$12.59	$12.59	$12.59	$12.59	$12.59	205
2024-03-18	$12.65	$12.65	$12.63	$12.63	$12.63	405
2024-03-15	$12.82	$12.82	$12.82	$12.82	$12.82	218
2024-03-14	$12.34	$12.34	$12.34	$12.34	$12.34	244
2024-03-13	$12.31	$12.34	$12.31	$12.32	$12.32	91
2024-03-12	$12.32	$12.32	$12.32	$12.32	$12.32	102
2024-03-11	$12.32	$12.32	$12.32	$12.32	$12.32	102
2024-03-08	$12.44	$12.49	$12.32	$12.32	$12.32	3,298
2024-03-07	$12.22	$12.22	$12.22	$12.22	$12.22	2,789
2024-03-06	$11.54	$11.54	$11.54	$11.54	$11.54	0
2024-03-05	$11.54	$11.54	$11.54	$11.54	$11.54	37
2024-03-04	$11.54	$11.54	$11.54	$11.54	$11.54	90
2024-03-01	$11.54	$11.54	$11.54	$11.54	$11.54	786
2024-02-29	$11.52	$11.52	$11.52	$11.52	$11.52	232
2024-02-28	$11.73	$11.73	$11.73	$11.73	$11.73	514
2024-02-27	$11.88	$11.88	$11.88	$11.88	$11.88	43
2024-02-26	$11.88	$11.88	$11.88	$11.88	$11.88	14
2024-02-23	$11.88	$11.88	$11.88	$11.88	$11.88	217
2024-02-22	$11.56	$11.56	$11.56	$11.56	$11.56	88
2024-02-21	$11.56	$11.56	$11.56	$11.56	$11.56	49
2024-02-20	$11.56	$11.56	$11.56	$11.56	$11.56	851
2024-02-16	$11.42	$11.42	$11.42	$11.42	$11.42	104
2024-02-15	$11.42	$11.42	$11.42	$11.42	$11.42	201
2024-02-14	$11.27	$11.27	$11.27	$11.27	$11.27	209
2024-02-13	$11.23	$11.23	$11.23	$11.23	$11.23	247
2024-02-12	$11.45	$11.49	$11.45	$11.49	$11.49	262
2024-02-09	$11.32	$11.32	$11.32	$11.32	$11.32	3,009
2024-02-08	$11.39	$11.39	$11.39	$11.39	$11.39	126
2024-02-07	$11.47	$11.47	$11.47	$11.47	$11.47	1,033
2024-02-06	$11.45	$11.45	$11.45	$11.45	$11.45	275
2024-02-05	$11.06	$11.08	$11.06	$11.08	$11.08	2,240
2024-02-02	$11.47	$11.47	$11.47	$11.47	$11.47	116
2024-02-01	$11.50	$11.50	$11.50	$11.50	$11.50	1,046
2024-01-31	$11.59	$11.59	$11.59	$11.59	$11.59	322
2024-01-30	$11.89	$11.89	$11.76	$11.76	$11.76	1,352
2024-01-29	$11.52	$11.52	$11.52	$11.52	$11.52	49
2024-01-26	$11.52	$11.52	$11.52	$11.52	$11.52	126
2024-01-25	$11.43	$11.43	$11.43	$11.43	$11.43	13
2024-01-24	$11.43	$11.43	$11.43	$11.43	$11.43	423
2024-01-23	$11.46	$11.46	$11.46	$11.46	$11.46	114
2024-01-22	$11.46	$11.46	$11.32	$11.46	$11.46	4,374
2024-01-19	$11.36	$11.36	$11.36	$11.36	$11.36	0
2024-01-18	$11.36	$11.36	$11.36	$11.36	$11.36	126
2024-01-17	$11.36	$11.36	$11.36	$11.36	$11.36	34
2024-01-16	$11.36	$11.36	$11.36	$11.36	$11.36	379
2024-01-12	$11.79	$11.79	$11.79	$11.79	$11.79	446
2024-01-11	$11.74	$11.74	$11.74	$11.74	$11.74	97
2024-01-10	$11.75	$11.75	$11.74	$11.74	$11.74	1,229
2024-01-09	$11.64	$11.64	$11.62	$11.62	$11.62	600
2024-01-08	$11.74	$11.74	$11.74	$11.74	$11.74	5
2024-01-05	$11.71	$11.91	$11.71	$11.74	$11.74	2,338
2024-01-04	$11.70	$11.70	$11.70	$11.70	$11.70	79
2024-01-03	$11.98	$11.98	$11.70	$11.70	$11.70	415
2024-01-02	$11.81	$11.81	$11.81	$11.81	$11.81	0
2023-12-29	$11.80	$11.96	$11.80	$11.81	$11.81	2,236
2023-12-28	$12.03	$12.03	$11.97	$11.97	$11.97	410
2023-12-27	$12.00	$12.00	$12.00	$12.00	$12.00	611
2023-12-26	$11.48	$11.48	$11.48	$11.48	$11.48	20
2023-12-22	$11.99	$11.99	$11.48	$11.48	$11.48	603
2023-12-21	$11.57	$11.57	$11.57	$11.57	$11.57	150
2023-12-20	$11.60	$11.60	$11.57	$11.57	$11.57	588
2023-12-19	$11.63	$11.79	$11.63	$11.74	$11.74	2,356
2023-12-18	$11.54	$11.54	$11.54	$11.54	$11.54	515
2023-12-15	$11.50	$11.55	$11.50	$11.51	$11.51	4,199
2023-12-14	$11.24	$11.24	$11.24	$11.24	$11.24	151
2023-12-13	$11.22	$11.24	$11.22	$11.24	$11.24	372
2023-12-12	$11.91	$11.94	$11.91	$11.94	$11.94	260
2023-12-11	$11.95	$11.95	$11.94	$11.95	$11.95	2,195
2023-12-08	$12.09	$12.09	$12.09	$12.09	$12.09	544
2023-12-07	$11.94	$11.94	$11.94	$11.94	$11.94	198
2023-12-06	$12.02	$12.04	$11.91	$11.94	$11.94	727
2023-12-05	$11.76	$11.76	$11.76	$11.76	$11.76	42
2023-12-04	$11.76	$11.76	$11.76	$11.76	$11.76	122
2023-12-01	$11.76	$11.76	$11.76	$11.76	$11.76	0
2023-11-30	$11.76	$11.76	$11.76	$11.76	$11.76	106
2023-11-29	$11.76	$11.76	$11.76	$11.76	$11.76	71
2023-11-28	$11.76	$11.76	$11.76	$11.76	$11.76	207
2023-11-27	$11.72	$11.72	$11.72	$11.72	$11.72	115
2023-11-24	$11.61	$11.72	$11.61	$11.72	$11.72	960
2023-11-22	$11.29	$11.29	$11.29	$11.29	$11.29	366
2023-11-21	$11.46	$11.46	$11.46	$11.46	$11.46	154
2023-11-20	$11.46	$11.46	$11.46	$11.46	$11.46	267
2023-11-17	$11.24	$11.24	$11.24	$11.24	$11.24	61
2023-11-16	$11.24	$11.24	$11.24	$11.24	$11.24	196
2023-11-15	$11.24	$11.24	$11.24	$11.24	$11.24	74
2023-11-14	$11.24	$11.24	$11.24	$11.24	$11.24	218
2023-11-13	$11.02	$11.02	$11.02	$11.02	$11.02	79
2023-11-10	$11.02	$11.02	$11.02	$11.02	$11.02	105
2023-11-09	$11.02	$11.02	$11.02	$11.02	$11.02	509
2023-11-08	$10.74	$10.74	$10.74	$10.74	$10.74	42
2023-11-07	$10.74	$10.74	$10.74	$10.74	$10.74	72
2023-11-06	$10.74	$10.74	$10.74	$10.74	$10.74	192
2023-11-03	$10.74	$10.74	$10.74	$10.74	$10.74	228
2023-11-02	$10.45	$10.45	$10.45	$10.45	$10.45	611
2023-11-01	$10.36	$10.36	$10.36	$10.36	$10.36	12
2023-10-31	$10.36	$10.36	$10.36	$10.36	$10.36	352
2023-10-30	$9.90	$9.90	$9.90	$9.90	$9.90	638
2023-10-27	$10.56	$10.56	$10.56	$10.56	$10.56	96
2023-10-26	$10.56	$10.56	$10.56	$10.56	$10.56	3
2023-10-25	$10.56	$10.56	$10.56	$10.56	$10.56	321
2023-10-24	$10.64	$10.64	$10.64	$10.64	$10.64	87
2023-10-23	$10.64	$10.64	$10.64	$10.64	$10.64	105
2023-10-20	$10.64	$10.64	$10.64	$10.64	$10.64	0
2023-10-19	$10.64	$10.64	$10.64	$10.64	$10.64	283
2023-10-18	$10.64	$10.64	$10.64	$10.64	$10.64	338
2023-10-17	$10.92	$10.97	$10.92	$10.97	$10.97	2,722
2023-10-16	$10.79	$10.79	$10.79	$10.79	$10.79	66
2023-10-13	$11.06	$11.06	$10.79	$10.79	$10.79	1,698
2023-10-12	$11.28	$11.28	$11.28	$11.28	$11.28	31
2023-10-11	$11.28	$11.28	$11.28	$11.28	$11.28	144
2023-10-10	$10.78	$10.78	$10.78	$10.78	$10.78	51
2023-10-09	$10.78	$10.78	$10.78	$10.78	$10.78	229
2023-10-06	$11.16	$11.16	$11.16	$11.16	$11.16	206
2023-10-05	$11.14	$11.14	$11.14	$11.14	$11.14	265
2023-10-04	$11.22	$11.22	$11.22	$11.22	$11.11	16
2023-10-03	$11.22	$11.22	$11.22	$11.22	$11.22	181
2023-10-02	$11.37	$11.37	$11.25	$11.25	$11.25	1,246
2023-09-29	$11.68	$11.68	$11.68	$11.68	$11.68	1,204
2023-09-28	$11.39	$11.48	$11.38	$11.40	$11.40	2,432
2023-09-27	$11.22	$11.22	$11.22	$11.22	$11.22	291
2023-09-26	$11.43	$11.43	$11.27	$11.27	$11.27	2,974
2023-09-25	$11.63	$11.63	$11.57	$11.60	$11.60	902
2023-09-22	$11.65	$11.65	$11.65	$11.65	$11.65	362
2023-09-21	$11.84	$11.84	$11.84	$11.84	$11.84	315
2023-09-20	$11.92	$11.92	$11.92	$11.92	$11.92	56
2023-09-19	$11.92	$11.92	$11.92	$11.92	$11.92	60
2023-09-18	$11.92	$11.92	$11.92	$11.92	$11.92	123
2023-09-15	$11.85	$11.85	$11.85	$11.85	$11.85	77
2023-09-14	$11.85	$11.85	$11.85	$11.85	$11.85	0
2023-09-13	$11.85	$11.85	$11.85	$11.85	$11.85	1,001
2023-09-12	$11.97	$11.97	$11.97	$11.97	$11.97	13
2023-09-11	$11.97	$11.97	$11.97	$11.97	$11.97	254
2023-09-08	$11.95	$11.95	$11.95	$11.95	$11.95	35
2023-09-07	$11.95	$11.95	$11.95	$11.95	$11.95	136
2023-09-06	$11.94	$11.95	$11.94	$11.95	$11.95	2,256
2023-09-05	$11.83	$11.86	$11.83	$11.86	$11.86	1,689
2023-09-01	$11.60	$11.60	$11.60	$11.60	$11.60	71
2023-08-31	$11.60	$11.60	$11.60	$11.60	$11.60	1,060
2023-08-30	$11.30	$11.30	$11.30	$11.30	$11.30	14
2023-08-29	$11.30	$11.30	$11.30	$11.30	$11.30	512
2023-08-28	$10.93	$11.20	$10.93	$11.20	$11.20	4,720
2023-08-25	$11.15	$11.15	$11.02	$11.02	$11.02	1,624
2023-08-24	$11.06	$11.06	$11.01	$11.01	$11.01	2,181
2023-08-23	$11.48	$11.48	$11.48	$11.48	$11.48	8
2023-08-22	$11.48	$11.48	$11.48	$11.48	$11.48	34
2023-08-21	$11.48	$11.48	$11.48	$11.48	$11.48	345
2023-08-18	$11.48	$11.48	$11.48	$11.48	$11.48	36
2023-08-17	$11.42	$11.48	$11.41	$11.48	$11.48	2,646
2023-08-16	$11.46	$11.46	$11.46	$11.46	$11.46	185
2023-08-15	$11.35	$11.37	$11.35	$11.37	$11.37	1,924
2023-08-14	$11.60	$11.60	$11.60	$11.60	$11.60	129
2023-08-11	$11.60	$11.60	$11.60	$11.60	$11.60	29
2023-08-10	$11.60	$11.60	$11.60	$11.60	$11.60	30
2023-08-09	$11.60	$11.60	$11.60	$11.60	$11.60	316
2023-08-08	$11.46	$11.46	$11.46	$11.46	$11.46	744
2023-08-07	$11.60	$11.60	$11.60	$11.60	$11.60	256
2023-08-04	$11.60	$11.60	$11.60	$11.60	$11.60	0
2023-08-03	$11.60	$11.60	$11.60	$11.60	$11.60	148
2023-08-02	$11.97	$11.97	$11.97	$11.97	$11.97	122
2023-08-01	$11.97	$11.97	$11.97	$11.97	$11.97	518
2023-07-31	$11.79	$11.79	$11.79	$11.79	$11.79	283
2023-07-28	$11.44	$11.44	$11.44	$11.44	$11.44	6
2023-07-27	$11.44	$11.44	$11.44	$11.44	$11.44	635
2023-07-26	$11.45	$11.45	$11.45	$11.45	$11.45	175
2023-07-25	$11.41	$11.41	$11.41	$11.41	$11.41	24
2023-07-24	$11.41	$11.41	$11.41	$11.41	$11.41	10
2023-07-21	$11.41	$11.41	$11.41	$11.41	$11.41	106
2023-07-20	$11.41	$11.41	$11.41	$11.41	$11.41	271
2023-07-19	$11.59	$11.59	$11.59	$11.59	$11.59	179
2023-07-18	$11.59	$11.59	$11.59	$11.59	$11.59	17
2023-07-17	$11.59	$11.59	$11.59	$11.59	$11.59	492
2023-07-14	$11.60	$11.60	$11.60	$11.60	$11.60	196
2023-07-13	$11.71	$11.71	$11.71	$11.71	$11.71	267
2023-07-12	$11.11	$11.11	$11.11	$11.11	$11.11	26
2023-07-11	$11.11	$11.11	$11.11	$11.11	$11.11	56
2023-07-10	$10.94	$11.11	$10.94	$11.11	$11.11	726
2023-07-07	$10.72	$10.72	$10.72	$10.72	$10.72	42
2023-07-06	$10.72	$10.72	$10.72	$10.72	$10.72	357
2023-07-05	$10.85	$10.85	$10.85	$10.85	$10.85	174
2023-07-03	$11.14	$11.14	$11.12	$11.13	$11.13	1,008
2023-06-30	$11.13	$11.13	$11.13	$11.13	$11.13	105
2023-06-29	$10.87	$10.87	$10.87	$10.87	$10.87	373
2023-06-28	$11.00	$11.00	$10.95	$10.95	$10.95	648
2023-06-27	$11.10	$11.10	$11.10	$11.10	$11.10	392
2023-06-26	$11.00	$11.00	$11.00	$11.00	$11.00	127
2023-06-23	$11.01	$11.01	$11.01	$11.01	$11.01	31
2023-06-22	$11.01	$11.01	$11.01	$11.01	$11.01	55
2023-06-21	$11.01	$11.01	$11.01	$11.01	$11.01	14
2023-06-20	$11.08	$11.08	$11.01	$11.01	$11.01	1,185
2023-06-16	$11.60	$11.60	$11.57	$11.57	$11.57	2,337
2023-06-15	$11.51	$11.51	$11.51	$11.51	$11.51	466
2023-06-14	$11.25	$11.25	$11.25	$11.25	$11.25	93
2023-06-13	$11.25	$11.25	$11.25	$11.25	$11.25	64
2023-06-12	$11.25	$11.25	$11.25	$11.25	$11.25	2,383
2023-06-09	$11.28	$11.28	$11.28	$11.28	$11.28	307
2023-06-08	$11.03	$11.03	$11.03	$11.03	$11.03	198
2023-06-07	$11.03	$11.03	$11.03	$11.03	$11.03	105
2023-06-06	$10.98	$11.03	$10.98	$11.03	$11.03	878
2023-06-05	$10.92	$10.92	$10.92	$10.92	$10.92	208
2023-06-02	$10.97	$11.10	$10.97	$11.10	$11.10	1,613
2023-06-01	$10.43	$10.43	$10.43	$10.43	$10.43	220
2023-05-31	$10.43	$10.43	$10.43	$10.43	$10.43	276
2023-05-30	$10.77	$10.77	$10.77	$10.77	$10.77	733
2023-05-26	$10.67	$10.67	$10.65	$10.65	$10.65	450
2023-05-25	$10.72	$10.72	$10.72	$10.72	$10.72	109
2023-05-24	$10.72	$10.72	$10.72	$10.72	$10.72	363
2023-05-23	$10.85	$10.85	$10.85	$10.85	$10.85	581
2023-05-22	$11.10	$11.24	$11.10	$11.16	$11.16	2,263
2023-05-19	$11.19	$11.19	$11.19	$11.19	$11.19	62
2023-05-18	$11.10	$11.19	$11.10	$11.19	$11.19	2,488
2023-05-17	$11.04	$11.04	$11.04	$11.04	$11.04	232
2023-05-16	$11.05	$11.05	$11.05	$11.05	$11.05	172
2023-05-15	$11.12	$11.17	$11.10	$11.17	$11.17	6,478
2023-05-12	$11.04	$11.04	$11.04	$11.04	$11.04	175
2023-05-11	$11.37	$11.37	$11.37	$11.37	$11.37	213
2023-05-10	$11.37	$11.37	$11.37	$11.37	$11.37	11
2023-05-09	$11.37	$11.37	$11.37	$11.37	$11.37	54
2023-05-08	$11.43	$11.43	$11.37	$11.37	$11.37	1,091
2023-05-05	$11.28	$11.28	$11.28	$11.28	$11.28	0
2023-05-04	$11.28	$11.28	$11.28	$11.28	$11.28	53
2023-05-03	$11.28	$11.28	$11.28	$11.28	$11.28	52
2023-05-02	$11.28	$11.28	$11.28	$11.28	$11.28	361
2023-05-01	$11.48	$11.48	$11.48	$11.48	$11.48	40
2023-04-28	$11.43	$11.48	$11.43	$11.48	$11.48	3,124
2023-04-27	$11.64	$11.67	$11.64	$11.66	$11.66	653
2023-04-26	$11.84	$11.84	$11.84	$11.84	$11.84	116
2023-04-25	$11.81	$11.81	$11.81	$11.81	$11.81	1,321
2023-04-24	$11.98	$11.98	$11.98	$11.98	$11.98	28
2023-04-21	$11.98	$11.98	$11.98	$11.98	$11.98	834
2023-04-20	$11.92	$11.92	$11.92	$11.92	$11.92	188
2023-04-19	$12.08	$12.08	$12.04	$12.04	$11.92	516
2023-04-18	$12.04	$12.08	$12.04	$12.08	$11.96	1,232
2023-04-17	$11.86	$11.86	$11.86	$11.86	$11.75	543
2023-04-14	$11.71	$11.72	$11.71	$11.72	$11.61	1,264
2023-04-13	$11.48	$11.68	$11.45	$11.68	$11.57	4,074
2023-04-12	$11.37	$11.45	$11.37	$11.45	$11.34	882
2023-04-11	$11.14	$11.26	$11.14	$11.26	$11.15	758
2023-04-10	$11.02	$11.06	$11.02	$11.06	$11.06	455
2023-04-06	$11.07	$11.11	$11.07	$11.11	$11.11	727
2023-04-05	$11.08	$11.08	$11.06	$11.06	$11.06	690
2023-04-04	$11.53	$11.53	$11.43	$11.43	$11.43	457
2023-04-03	$11.36	$11.36	$11.35	$11.35	$11.35	1,256
2023-03-31	$11.45	$11.45	$11.45	$11.45	$11.45	1,073
2023-03-30	$11.17	$11.17	$11.17	$11.17	$11.17	282
2023-03-29	$11.17	$11.17	$11.17	$11.17	$11.17	192
2023-03-28	$10.83	$11.06	$10.81	$10.94	$10.94	2,894
2023-03-27	$10.80	$10.80	$10.74	$10.74	$10.74	637
2023-03-24	$10.64	$10.64	$10.64	$10.64	$10.64	3,721
2023-03-23	$11.01	$11.01	$11.01	$11.01	$11.01	84
2023-03-22	$11.01	$11.01	$11.01	$11.01	$11.01	344
2023-03-21	$10.67	$10.67	$10.67	$10.67	$10.67	40
2023-03-20	$10.63	$10.67	$10.60	$10.67	$10.67	3,367
2023-03-17	$10.38	$10.40	$10.31	$10.40	$10.40	4,176
2023-03-16	$10.39	$10.39	$10.39	$10.39	$10.39	186
2023-03-15	$10.44	$10.54	$10.44	$10.54	$10.54	1,724
2023-03-14	$11.31	$11.31	$11.31	$11.31	$11.31	947
2023-03-13	$10.94	$10.94	$10.94	$10.94	$10.94	316
2023-03-10	$11.34	$11.34	$11.34	$11.34	$11.34	2
2023-03-09	$11.45	$11.45	$11.34	$11.34	$11.34	432
2023-03-08	$11.51	$11.51	$11.51	$11.51	$11.51	62
2023-03-07	$11.80	$11.80	$11.51	$11.51	$11.51	1,507
2023-03-06	$12.03	$12.03	$12.03	$12.03	$12.03	691
2023-03-03	$12.16	$12.17	$12.11	$12.11	$12.11	1,010
2023-03-02	$12.10	$12.10	$11.97	$12.03	$12.03	17,673
2023-03-01	$12.20	$12.20	$12.06	$12.09	$12.09	10,043
2023-02-28	$11.42	$11.42	$11.34	$11.34	$11.34	25,864
2023-02-27	$11.33	$11.33	$11.33	$11.33	$11.33	7,130
2023-02-24	$11.06	$11.06	$11.04	$11.04	$11.04	4,946
2023-02-23	$11.16	$11.16	$11.16	$11.16	$11.16	1,283
2023-02-22	$11.08	$11.08	$11.08	$11.08	$11.08	21,213
2023-02-21	$11.25	$11.30	$11.24	$11.24	$11.24	13,400
2023-02-17	$11.24	$11.24	$11.24	$11.24	$11.24	359
2023-02-16	$11.40	$11.40	$11.40	$11.40	$11.40	225
2023-02-15	$11.26	$11.26	$11.26	$11.26	$11.26	1,833
2023-02-14	$11.12	$11.17	$11.12	$11.16	$11.16	9,463
2023-02-13	$11.09	$11.11	$11.09	$11.11	$11.11	5,771
2023-02-10	$10.80	$10.80	$10.80	$10.80	$10.80	603
2023-02-09	$10.80	$10.80	$10.80	$10.80	$10.80	118
2023-02-08	$10.84	$10.86	$10.83	$10.84	$10.84	3,915
2023-02-07	$10.89	$10.89	$10.84	$10.84	$10.84	2,676
2023-02-06	$10.94	$10.95	$10.94	$10.95	$10.95	1,006
2023-02-03	$11.11	$11.19	$11.11	$11.19	$11.19	383
2023-02-02	$11.11	$11.12	$11.11	$11.12	$11.12	622
2023-02-01	$11.01	$11.26	$11.01	$11.26	$11.26	15,516
2023-01-31	$11.19	$11.19	$11.19	$11.19	$11.19	129
2023-01-30	$11.19	$11.19	$11.19	$11.19	$11.19	4,240
2023-01-27	$11.22	$11.22	$11.21	$11.21	$11.21	364
2023-01-26	$11.28	$11.30	$11.28	$11.30	$11.30	1,179
2023-01-25	$11.23	$11.23	$11.23	$11.23	$11.23	361,293
2023-01-24	$11.22	$11.35	$11.22	$11.23	$11.23	96,182
2023-01-23	$11.26	$11.26	$11.26	$11.26	$11.26	19,462
2023-01-20	$11.14	$11.24	$11.11	$11.24	$11.24	27,344
2023-01-19	$11.17	$11.17	$11.09	$11.09	$11.09	1,055
2023-01-18	$11.40	$11.40	$11.11	$11.39	$11.39	1,254
2023-01-17	$11.34	$11.34	$11.27	$11.27	$11.27	1,205
2023-01-13	$10.99	$11.15	$10.96	$10.96	$10.96	778
2023-01-12	$10.92	$10.98	$10.82	$10.82	$10.82	2,007
2023-01-11	$10.80	$10.87	$10.80	$10.87	$10.87	3,666
2023-01-10	$10.41	$10.54	$10.41	$10.54	$10.54	2,169
2023-01-09	$10.33	$10.64	$10.31	$10.31	$10.31	2,798
2023-01-06	$10.25	$10.27	$10.21	$10.22	$10.22	8,690
2023-01-05	$9.91	$9.91	$9.89	$9.91	$9.91	179,377
2023-01-04	$9.95	$10.06	$9.95	$10.06	$10.06	157,534
2023-01-03	$9.99	$9.99	$9.90	$9.91	$9.91	19,129
2022-12-30	$10.01	$10.15	$10.01	$10.15	$10.15	675
2022-12-29	$10.18	$10.32	$10.18	$10.32	$10.32	1,274
2022-12-28	$10.29	$10.29	$10.04	$10.04	$10.04	959
2022-12-27	$10.20	$10.20	$10.01	$10.01	$10.01	1,786
2022-12-23	$10.10	$10.10	$10.10	$10.10	$10.10	729
2022-12-22	$9.99	$10.15	$9.99	$10.15	$10.15	1,554
2022-12-21	$10.24	$10.48	$10.24	$10.37	$10.37	4,063
2022-12-20	$10.03	$10.18	$10.03	$10.18	$10.18	1,278
2022-12-19	$10.20	$10.23	$10.10	$10.10	$10.10	4,159
2022-12-16	$9.90	$10.19	$9.90	$10.19	$10.19	3,757
2022-12-15	$10.42	$10.49	$10.25	$10.29	$10.29	3,309
2022-12-14	$10.44	$10.63	$10.33	$10.43	$10.43	7,479
2022-12-13	$10.53	$10.53	$10.34	$10.45	$10.45	115,004
2022-12-12	$10.25	$10.35	$10.12	$10.35	$10.35	4,675
2022-12-09	$10.37	$10.67	$10.34	$10.67	$10.67	6,321
2022-12-08	$10.32	$10.35	$10.29	$10.35	$10.35	2,889
2022-12-07	$10.38	$10.38	$10.27	$10.35	$10.35	3,007
2022-12-06	$10.67	$10.71	$10.60	$10.66	$10.66	2,482
2022-12-05	$10.91	$10.92	$10.77	$10.77	$10.77	3,613
2022-12-02	$10.94	$10.94	$10.76	$10.76	$10.76	1,371
2022-12-01	$10.93	$11.02	$10.81	$11.02	$11.02	2,103
2022-11-30	$10.68	$10.70	$10.48	$10.70	$10.70	3,537
2022-11-29	$10.92	$11.02	$10.85	$11.02	$11.02	3,555
2022-11-28	$10.89	$10.92	$10.73	$10.73	$10.73	4,943
2022-11-25	$10.89	$11.08	$10.89	$11.08	$11.08	74,255
2022-11-23	$10.90	$10.98	$10.87	$10.98	$10.98	35,457
2022-11-22	$10.74	$10.81	$10.74	$10.81	$10.81	1,403
2022-11-21	$10.34	$10.50	$10.34	$10.50	$10.50	192,585
2022-11-18	$10.56	$10.69	$10.56	$10.69	$10.69	1,075
2022-11-17	$10.36	$10.41	$10.32	$10.41	$10.41	13,327
2022-11-16	$10.25	$10.37	$10.25	$10.37	$10.37	2,791
2022-11-15	$10.28	$10.42	$10.23	$10.23	$10.23	4,121
2022-11-14	$10.17	$10.30	$10.17	$10.21	$10.21	6,234
2022-11-11	$10.36	$10.44	$10.28	$10.40	$10.40	8,731
2022-11-10	$10.32	$10.65	$10.32	$10.65	$10.65	8,441
2022-11-09	$9.82	$9.99	$9.81	$9.82	$9.82	12,860
2022-11-08	$9.94	$9.99	$9.89	$9.90	$9.90	10,360
2022-11-07	$9.86	$10.20	$9.86	$10.20	$10.20	3,826
2022-11-04	$9.41	$9.59	$9.41	$9.52	$9.52	4,471
2022-11-03	$8.82	$9.10	$8.75	$9.10	$9.10	2,936
2022-11-02	$9.28	$9.43	$9.13	$9.13	$9.13	5,851
2022-11-01	$9.18	$9.30	$9.04	$9.30	$9.30	12,745
2022-10-31	$8.81	$8.89	$8.67	$8.89	$8.89	5,136
2022-10-28	$8.87	$9.11	$8.87	$9.11	$9.11	1,484
2022-10-27	$8.96	$9.00	$8.87	$8.87	$8.87	5,834
2022-10-26	$8.79	$8.98	$8.79	$8.96	$8.96	4,713
2022-10-25	$8.62	$8.90	$8.62	$8.90	$8.90	5,521
2022-10-24	$8.50	$8.55	$8.41	$8.55	$8.55	12,307
2022-10-21	$8.21	$8.36	$8.08	$8.36	$8.36	13,687
2022-10-20	$8.39	$8.55	$8.21	$8.26	$8.26	38,411
2022-10-19	$8.49	$8.55	$8.34	$8.55	$8.55	236,402
2022-10-18	$8.62	$8.73	$8.56	$8.73	$8.73	23,420
2022-10-17	$8.48	$8.57	$8.45	$8.57	$8.57	112,729
2022-10-14	$8.11	$8.11	$7.90	$7.90	$7.90	5,885
2022-10-13	$7.74	$8.42	$7.74	$8.37	$8.37	18,938
2022-10-12	$7.93	$7.93	$7.80	$7.82	$7.82	11,005
2022-10-11	$8.00	$8.15	$7.82	$7.89	$7.89	9,824
2022-10-10	$8.09	$8.14	$8.03	$8.11	$8.11	11,967
2022-10-07	$8.07	$8.15	$7.99	$7.99	$7.99	4,334
2022-10-06	$8.46	$8.55	$8.46	$8.55	$8.55	2,211
2022-10-05	$8.51	$8.67	$8.38	$8.67	$8.59	2,825
2022-10-04	$8.51	$8.71	$8.50	$8.70	$8.62	11,473
2022-10-03	$7.88	$8.22	$7.88	$8.16	$8.08	20,214
2022-09-30	$7.74	$7.77	$7.68	$7.68	$7.68	22,613
2022-09-29	$7.71	$7.77	$7.51	$7.74	$7.74	18,159
2022-09-28	$7.64	$8.00	$7.64	$7.96	$7.96	11,406
2022-09-27	$7.78	$7.78	$7.57	$7.71	$7.71	9,287
2022-09-26	$8.11	$8.14	$7.87	$7.96	$7.96	53,502
2022-09-23	$7.84	$7.84	$7.73	$7.80	$7.80	35,556
2022-09-22	$8.21	$8.28	$8.19	$8.28	$8.28	25,449
2022-09-21	$8.38	$8.46	$8.30	$8.30	$8.30	14,875
2022-09-20	$8.44	$8.44	$8.34	$8.41	$8.41	17,603
2022-09-19	$8.30	$8.43	$8.24	$8.43	$8.43	27,793
2022-09-16	$8.39	$8.39	$8.27	$8.30	$8.30	23,413
2022-09-15	$8.57	$8.57	$8.43	$8.45	$8.45	84,023
2022-09-14	$8.59	$8.70	$8.54	$8.63	$8.63	9,385
2022-09-13	$8.91	$8.91	$8.81	$8.82	$8.82	5,483
2022-09-12	$8.99	$9.09	$8.95	$9.09	$9.09	16,885
2022-09-09	$8.67	$8.82	$8.67	$8.74	$8.74	11,533
2022-09-08	$8.43	$8.50	$8.42	$8.47	$8.47	11,890
2022-09-07	$8.37	$8.42	$8.32	$8.42	$8.42	12,050
2022-09-06	$8.41	$8.41	$8.34	$8.39	$8.39	61,565
2022-09-02	$8.26	$8.37	$8.11	$8.11	$8.11	49,251
2022-09-01	$8.01	$8.06	$7.99	$8.06	$8.06	16,138
2022-08-31	$8.41	$8.46	$8.37	$8.37	$8.37	65,290
2022-08-30	$8.59	$8.63	$8.33	$8.37	$8.37	267,280
2022-08-29	$8.45	$8.45	$8.35	$8.35	$8.35	40,624
2022-08-26	$8.69	$8.69	$8.44	$8.44	$8.44	21,172
2022-08-25	$8.62	$8.77	$8.61	$8.68	$8.68	211,313
2022-08-24	$8.71	$8.76	$8.68	$8.75	$8.75	382,089
2022-08-23	$8.72	$8.82	$8.72	$8.74	$8.74	2,201,785
2022-08-22	$8.90	$8.92	$8.75	$8.77	$8.77	439,278
2022-08-19	$9.30	$9.31	$9.06	$9.06	$9.06	364,089
2022-08-18	$9.62	$9.62	$9.46	$9.56	$9.56	32,579
2022-08-17	$9.64	$9.65	$9.46	$9.64	$9.64	5,930
2022-08-16	$9.84	$9.94	$9.84	$9.94	$9.94	46,004
2022-08-15	$9.85	$9.94	$9.79	$9.93	$9.93	68,759
2022-08-12	$10.00	$10.09	$9.95	$10.07	$10.07	8,593
2022-08-11	$9.99	$10.16	$9.99	$10.07	$10.07	11,417
2022-08-10	$9.99	$10.10	$9.99	$10.10	$10.10	4,980
2022-08-09	$9.75	$9.79	$9.66	$9.79	$9.79	52,184
2022-08-08	$10.23	$10.23	$10.06	$10.08	$10.08	14,536
2022-08-05	$9.73	$9.90	$9.73	$9.90	$9.90	5,012
2022-08-04	$9.98	$10.07	$9.98	$10.06	$10.06	5,140
2022-08-03	$9.76	$9.85	$9.74	$9.85	$9.85	6,976
2022-08-02	$9.94	$9.94	$9.77	$9.78	$9.78	20,436
2022-08-01	$10.14	$10.18	$10.06	$10.10	$10.10	24,232
2022-07-29	$10.06	$10.28	$10.00	$10.16	$10.16	24,986
2022-07-28	$9.63	$9.65	$9.56	$9.65	$9.65	10,702
2022-07-27	$8.93	$9.17	$8.93	$9.00	$9.00	7,537
2022-07-26	$8.82	$8.91	$8.80	$8.85	$8.85	14,459
2022-07-25	$9.15	$9.17	$9.04	$9.05	$9.05	34,510
2022-07-22	$9.02	$9.05	$8.85	$8.90	$8.90	27,095
2022-07-21	$8.76	$8.89	$8.76	$8.86	$8.86	12,948
2022-07-20	$8.60	$8.71	$8.54	$8.59	$8.59	20,874
2022-07-19	$8.34	$8.57	$8.34	$8.55	$8.55	17,496
2022-07-18	$8.34	$8.37	$8.18	$8.18	$8.18	70,815
2022-07-15	$7.93	$8.02	$7.93	$7.98	$7.98	24,101
2022-07-14	$7.81	$7.92	$7.79	$7.88	$7.88	101,332
2022-07-13	$8.20	$8.30	$8.17	$8.26	$8.26	22,576
2022-07-12	$7.97	$8.17	$7.97	$8.08	$8.08	16,840
2022-07-11	$8.30	$8.36	$8.21	$8.23	$8.23	27,934
2022-07-08	$8.50	$8.60	$8.50	$8.60	$8.60	13,051
2022-07-07	$8.51	$8.66	$8.50	$8.61	$8.61	19,459
2022-07-06	$8.22	$8.33	$8.08	$8.26	$8.26	16,935
2022-07-05	$8.20	$8.33	$8.19	$8.33	$8.33	37,083
2022-07-01	$8.39	$8.39	$8.19	$8.39	$8.39	19,745
2022-06-30	$8.13	$8.37	$8.10	$8.34	$8.34	9,788
2022-06-29	$8.65	$8.67	$8.51	$8.51	$8.51	13,695
2022-06-28	$8.85	$8.85	$8.73	$8.73	$8.73	15,431
2022-06-27	$8.78	$8.89	$8.78	$8.81	$8.81	28,112
2022-06-24	$8.56	$8.73	$8.52	$8.67	$8.67	23,961
2022-06-23	$8.68	$8.68	$8.38	$8.45	$8.45	18,571
2022-06-22	$8.80	$9.00	$8.78	$8.91	$8.91	11,944
2022-06-21	$9.24	$9.26	$9.15	$9.22	$9.22	53,426
2022-06-17	$9.35	$9.42	$9.21	$9.22	$9.22	44,453
2022-06-16	$9.09	$9.27	$9.08	$9.15	$9.15	45,103
2022-06-15	$9.44	$9.63	$9.37	$9.55	$9.55	21,897
2022-06-14	$9.16	$9.26	$9.02	$9.09	$9.09	29,970
2022-06-13	$9.25	$9.33	$9.13	$9.21	$9.21	121,661
2022-06-10	$9.69	$9.73	$9.54	$9.61	$9.61	17,336
2022-06-09	$10.03	$10.17	$9.94	$9.95	$9.95	27,538
2022-06-08	$9.92	$9.97	$9.85	$9.88	$9.88	14,945
2022-06-07	$9.98	$10.18	$9.94	$10.14	$10.14	28,812
2022-06-06	$10.26	$10.30	$10.17	$10.21	$10.21	24,303
2022-06-03	$10.33	$10.40	$10.08	$10.10	$10.10	12,646
2022-06-02	$10.29	$10.40	$10.05	$10.40	$10.40	13,373
2022-06-01	$10.21	$10.21	$9.98	$10.07	$10.07	186,786
2022-05-31	$9.96	$10.05	$9.96	$9.98	$9.98	22,184
2022-05-27	$9.83	$9.94	$9.83	$9.90	$9.90	9,993
2022-05-26	$9.70	$9.80	$9.67	$9.80	$9.80	15,300
2022-05-25	$9.40	$9.61	$9.36	$9.60	$9.60	17,666
2022-05-24	$9.47	$9.62	$9.45	$9.61	$9.61	21,697
2022-05-23	$9.48	$9.61	$9.45	$9.54	$9.54	32,632
2022-05-20	$9.45	$9.46	$9.14	$9.29	$9.29	21,546
2022-05-19	$9.05	$9.17	$9.05	$9.15	$9.15	12,842
2022-05-18	$9.09	$9.16	$8.95	$8.97	$8.97	38,093
2022-05-17	$9.36	$9.41	$9.31	$9.37	$9.37	67,641
2022-05-16	$9.06	$9.22	$9.03	$9.17	$9.17	89,805
2022-05-13	$9.04	$9.39	$9.04	$9.22	$9.22	51,702
2022-05-12	$8.72	$8.88	$8.66	$8.76	$8.76	36,249
2022-05-11	$8.92	$8.94	$8.61	$8.61	$8.61	42,113
2022-05-10	$9.14	$9.14	$8.85	$8.91	$8.91	55,010
2022-05-09	$8.82	$8.95	$8.77	$8.81	$8.81	126,029
2022-05-06	$9.06	$9.15	$9.00	$9.08	$9.08	25,891
2022-05-05	$9.46	$9.49	$9.05	$9.13	$9.13	44,103
2022-05-04	$9.40	$9.77	$9.36	$9.77	$9.77	55,131
2022-05-03	$9.41	$9.44	$9.32	$9.36	$9.36	58,414
2022-05-02	$9.49	$10.03	$9.49	$9.66	$9.66	38,239
2022-04-29	$9.76	$9.82	$9.61	$9.61	$9.61	53,601
2022-04-28	$9.58	$9.79	$9.40	$9.73	$9.73	45,250
2022-04-27	$9.98	$10.28	$9.94	$9.98	$9.98	22,653
2022-04-26	$10.12	$10.12	$9.98	$9.98	$9.98	14,385
2022-04-25	$10.10	$10.32	$10.09	$10.30	$10.30	40,280
2022-04-22	$10.47	$10.49	$10.30	$10.30	$10.30	24,413
2022-04-21	$10.93	$10.98	$10.68	$10.71	$10.71	35,124
2022-04-20	$10.46	$10.55	$10.46	$10.51	$10.45	21,135
2022-04-19	$10.04	$10.23	$10.03	$10.18	$10.12	66,254
2022-04-18	$9.70	$10.01	$9.70	$9.82	$9.76	18,062
2022-04-14	$9.91	$10.00	$9.89	$9.90	$9.84	21,941
2022-04-13	$9.82	$10.03	$9.82	$10.02	$9.96	33,697
2022-04-12	$9.94	$9.99	$9.76	$9.76	$9.70	141,958
2022-04-11	$10.09	$10.15	$9.91	$9.91	$9.85	309,512
2022-04-08	$10.33	$10.51	$10.30	$10.30	$10.24	159,426
2022-04-07	$10.40	$10.59	$10.40	$10.56	$10.50	29,152
2022-04-06	$10.42	$10.52	$10.35	$10.43	$10.37	29,657
2022-04-05	$10.96	$10.97	$10.74	$10.74	$10.67	38,528
2022-04-04	$11.07	$11.14	$11.03	$11.06	$10.99	17,506
2022-04-01	$11.14	$11.15	$11.05	$11.12	$11.05	57,153
2022-03-31	$11.08	$11.08	$10.74	$10.74	$10.67	60,601
2022-03-30	$11.26	$11.26	$11.14	$11.14	$11.07	13,735
2022-03-29	$11.65	$11.71	$11.50	$11.67	$11.60	9,323
2022-03-28	$11.44	$11.46	$11.31	$11.40	$11.33	56,255
2022-03-25	$11.68	$12.08	$11.59	$11.60	$11.53	14,895
2022-03-24	$11.78	$12.05	$11.78	$12.02	$11.95	10,626
2022-03-23	$12.44	$12.59	$12.44	$12.59	$12.51	21,970
2022-03-22	$12.50	$12.83	$12.40	$12.65	$12.57	21,228
2022-03-21	$12.58	$12.83	$12.46	$12.82	$12.74	13,234
2022-03-18	$12.38	$12.82	$12.38	$12.82	$12.74	13,234
2022-03-17	$12.34	$12.44	$12.26	$12.39	$12.31	18,183
2022-03-16	$12.58	$12.83	$12.27	$12.78	$12.70	17,349
2022-03-15	$12.25	$12.28	$12.10	$12.23	$12.16	16,763
2022-03-14	$12.22	$12.26	$12.10	$12.16	$12.09	18,538
2022-03-11	$11.83	$12.00	$11.68	$11.68	$11.61	13,337
2022-03-10	$11.29	$11.51	$11.26	$11.46	$11.39	19,944
2022-03-09	$10.95	$11.46	$10.94	$11.22	$11.15	57,210
2022-03-08	$10.55	$11.04	$10.48	$10.63	$10.57	37,706
2022-03-07	$10.00	$10.10	$9.87	$9.93	$9.87	36,571
2022-03-04	$9.59	$9.69	$9.45	$9.57	$9.51	36,411
2022-03-03	$10.64	$10.77	$10.54	$10.59	$10.53	21,995
2022-03-02	$11.09	$11.31	$11.05	$11.31	$11.24	37,896
2022-03-01	$10.38	$10.38	$9.99	$10.00	$9.94	48,361
2022-02-28	$10.56	$10.73	$10.49	$10.61	$10.55	64,663
2022-02-25	$10.56	$10.79	$10.56	$10.76	$10.69	19,902
2022-02-24	$10.60	$10.60	$10.18	$10.56	$10.49	35,222
2022-02-23	$11.10	$11.10	$10.72	$10.72	$10.66	35,064
2022-02-22	$11.08	$11.18	$10.96	$11.00	$10.93	22,664
2022-02-18	$11.59	$11.59	$11.10	$11.22	$11.15	18,679
2022-02-17	$11.37	$11.43	$11.23	$11.23	$11.16	8,551
2022-02-16	$11.47	$11.94	$11.47	$11.93	$11.86	8,569
2022-02-15	$11.74	$12.07	$11.72	$11.73	$11.66	18,531
2022-02-14	$11.66	$11.78	$11.46	$11.46	$11.39	9,559
2022-02-11	$11.95	$11.95	$11.48	$11.52	$11.45	18,268
2022-02-10	$11.85	$11.85	$11.59	$11.72	$11.64	13,992
2022-02-09	$12.07	$12.07	$11.72	$12.05	$11.98	11,192
2022-02-08	$11.50	$11.85	$11.44	$11.46	$11.39	11,752
2022-02-07	$11.71	$11.95	$11.56	$11.76	$11.69	8,940
2022-02-04	$11.72	$11.83	$11.62	$11.72	$11.64	6,400
2022-02-03	$12.00	$12.11	$11.97	$12.11	$12.04	9,355
2022-02-02	$12.18	$12.55	$12.07	$12.22	$12.15	21,005
2022-02-01	$11.98	$12.22	$11.87	$12.06	$11.99	6,116
2022-01-31	$11.79	$12.14	$11.79	$12.05	$11.98	11,642
2022-01-28	$11.64	$11.74	$11.47	$11.74	$11.67	12,790
2022-01-27	$11.92	$11.99	$11.77	$11.99	$11.92	20,134
2022-01-26	$12.21	$12.46	$11.82	$11.92	$11.85	39,038
2022-01-25	$11.68	$12.07	$11.68	$12.02	$11.94	24,602
2022-01-24	$11.64	$11.84	$11.48	$11.84	$11.77	46,635
2022-01-21	$12.11	$12.38	$12.00	$12.01	$11.94	26,998
2022-01-20	$12.72	$12.88	$12.46	$12.46	$12.38	23,120
2022-01-19	$12.66	$12.88	$12.58	$12.72	$12.64	86,614
2022-01-18	$12.38	$12.68	$12.33	$12.44	$12.36	57,766
2022-01-14	$12.42	$12.88	$12.38	$12.61	$12.53	24,505
2022-01-13	$12.90	$12.97	$12.66	$12.66	$12.58	23,870
2022-01-12	$12.52	$12.57	$12.46	$12.55	$12.47	6,929
2022-01-11	$12.21	$12.38	$12.21	$12.33	$12.26	13,205
2022-01-10	$11.94	$12.25	$11.92	$12.13	$12.06	40,036
2022-01-07	$11.96	$12.01	$11.90	$11.97	$11.90	9,127
2022-01-06	$11.84	$11.88	$11.73	$11.81	$11.74	27,336
2022-01-05	$12.32	$12.40	$12.20	$12.20	$12.13	17,937
2022-01-04	$12.10	$12.29	$12.10	$12.16	$12.09	11,918
2022-01-03	$11.53	$11.98	$11.49	$11.60	$11.53	27,523
2021-12-31	$11.70	$11.87	$11.52	$11.67	$11.60	12,737
2021-12-30	$11.69	$11.93	$11.56	$11.71	$11.64	13,545
2021-12-29	$11.48	$11.66	$11.48	$11.66	$11.59	6,497
2021-12-28	$11.17	$11.72	$11.17	$11.68	$11.61	17,324
2021-12-27	$11.28	$11.72	$11.08	$11.64	$11.57	22,228
2021-12-23	$11.46	$11.72	$11.46	$11.51	$11.44	24,071
2021-12-22	$11.19	$11.42	$11.18	$11.33	$11.26	14,162
2021-12-21	$11.05	$11.29	$10.91	$11.00	$10.93	38,240
2021-12-20	$10.62	$10.87	$10.62	$10.68	$10.62	34,451
2021-12-17	$10.92	$10.96	$10.82	$10.90	$10.83	16,808
2021-12-16	$11.44	$11.44	$11.08	$11.32	$11.25	72,129
2021-12-15	$11.17	$11.38	$10.93	$11.38	$11.31	32,618
2021-12-14	$11.21	$11.21	$10.95	$10.98	$10.91	25,931
2021-12-13	$11.73	$11.81	$11.20	$11.31	$11.25	30,459
2021-12-10	$11.57	$11.64	$11.42	$11.64	$11.57	20,774
2021-12-09	$11.83	$11.90	$11.52	$11.72	$11.65	20,773
2021-12-08	$11.91	$12.15	$11.80	$12.14	$12.07	35,900
2021-12-07	$11.97	$12.15	$11.84	$11.91	$11.84	8,009
2021-12-06	$11.86	$11.95	$11.71	$11.90	$11.83	13,110
2021-12-03	$11.75	$11.76	$11.36	$11.39	$11.32	11,582
2021-12-02	$11.53	$11.66	$11.34	$11.66	$11.59	29,234
2021-12-01	$11.73	$11.73	$11.21	$11.53	$11.46	11,015
2021-11-30	$11.37	$11.47	$11.15	$11.17	$11.10	36,679
2021-11-29	$11.59	$11.67	$11.36	$11.47	$11.40	19,969
2021-11-26	$11.40	$11.80	$11.29	$11.58	$11.51	7,084
2021-11-24	$11.95	$11.95	$11.70	$11.91	$11.84	11,042
2021-11-23	$11.87	$12.05	$11.86	$11.91	$11.84	17,388
2021-11-22	$11.96	$12.13	$11.70	$12.12	$12.04	10,887
2021-11-19	$12.07	$12.17	$11.97	$11.98	$11.91	3,460
2021-11-18	$12.32	$12.36	$12.14	$12.35	$12.28	14,530
2021-11-17	$12.23	$12.42	$12.16	$12.42	$12.34	6,971
2021-11-16	$12.18	$12.29	$12.07	$12.25	$12.18	16,117
2021-11-15	$12.46	$12.46	$11.96	$12.42	$12.34	5,932
2021-11-12	$12.42	$12.58	$12.37	$12.58	$12.50	20,882
2021-11-11	$12.26	$12.32	$12.20	$12.32	$12.25	22,347
2021-11-10	$12.07	$12.32	$12.03	$12.11	$12.04	4,716
2021-11-09	$12.57	$12.57	$12.35	$12.43	$12.35	2,282
2021-11-08	$12.69	$12.77	$12.60	$12.77	$12.69	10,952
2021-11-05	$12.50	$12.57	$12.46	$12.52	$12.44	10,936
2021-11-04	$12.49	$12.49	$12.13	$12.26	$12.19	12,593
2021-11-03	$11.87	$12.11	$11.81	$11.81	$11.74	5,693
2021-11-02	$12.28	$12.28	$11.95	$12.15	$12.08	17,520
2021-11-01	$12.17	$12.17	$11.99	$12.15	$12.08	17,520
2021-10-29	$12.22	$12.22	$12.11	$12.12	$12.05	6,077
2021-10-28	$12.37	$12.39	$12.29	$12.39	$12.31	9,929
2021-10-27	$12.34	$12.35	$12.20	$12.20	$12.13	4,152
2021-10-26	$12.25	$12.25	$12.13	$12.19	$12.11	7,506
2021-10-25	$12.00	$12.16	$11.90	$12.07	$12.00	24,356
2021-10-22	$11.47	$11.80	$11.47	$11.63	$11.56	11,040
2021-10-21	$11.74	$11.84	$11.62	$11.73	$11.66	16,586
2021-10-20	$11.66	$11.92	$11.66	$11.91	$11.84	10,020
2021-10-19	$11.74	$11.74	$11.59	$11.69	$11.62	8,027
2021-10-18	$11.37	$11.37	$11.21	$11.35	$11.28	23,734
2021-10-15	$11.70	$11.70	$11.32	$11.52	$11.45	8,982
2021-10-14	$11.54	$11.54	$11.39	$11.39	$11.32	9,580
2021-10-13	$11.34	$11.43	$11.13	$11.28	$11.21	7,876
2021-10-12	$11.19	$11.29	$11.05	$11.05	$10.98	4,870
2021-10-11	$11.13	$11.50	$11.02	$11.19	$11.12	11,364
2021-10-08	$11.13	$11.55	$11.10	$11.32	$11.25	81,925
2021-10-07	$11.45	$11.83	$11.43	$11.43	$11.36	4,959
2021-10-06	$10.92	$11.58	$10.92	$11.54	$11.39	6,329
2021-10-05	$11.36	$11.77	$11.36	$11.60	$11.45	6,632
2021-10-04	$11.57	$11.81	$11.32	$11.54	$11.39	10,355
2021-10-01	$11.62	$11.65	$11.21	$11.46	$11.31	3,863
2021-09-30	$11.61	$11.81	$11.42	$11.81	$11.66	8,050
2021-09-29	$11.57	$11.58	$11.46	$11.58	$11.43	15,693
2021-09-28	$11.73	$11.73	$11.42	$11.56	$11.41	8,181
2021-09-27	$12.05	$12.16	$11.99	$12.15	$11.99	12,853
2021-09-24	$12.28	$12.35	$12.00	$12.07	$11.92	5,806
2021-09-23	$12.40	$12.56	$12.00	$12.56	$12.40	6,130
2021-09-22	$12.29	$12.29	$11.93	$12.29	$12.13	9,049
2021-09-21	$11.61	$11.69	$11.44	$11.59	$11.44	5,516
2021-09-20	$11.47	$11.62	$11.28	$11.62	$11.47	15,968
2021-09-17	$12.24	$12.51	$11.85	$12.01	$11.86	7,666
2021-09-16	$12.34	$12.66	$12.34	$12.66	$12.50	20,429
2021-09-15	$12.66	$12.77	$12.57	$12.77	$12.61	10,623
2021-09-14	$12.49	$12.66	$12.24	$12.66	$12.50	8,506
2021-09-13	$12.60	$12.60	$12.28	$12.51	$12.35	206,957
2021-09-10	$12.42	$12.49	$12.35	$12.35	$12.19	209,968
2021-09-09	$11.92	$12.04	$11.89	$12.04	$11.89	121,941
2021-09-08	$11.78	$12.07	$11.78	$11.81	$11.66	44,890
2021-09-07	$12.09	$12.37	$12.05	$12.05	$11.90	6,558
2021-09-03	$12.42	$12.58	$12.34	$12.49	$12.33	6,239
2021-09-02	$12.54	$12.66	$12.53	$12.66	$12.50	11,191
2021-09-01	$12.10	$12.31	$11.83	$12.07	$11.92	4,324
2021-08-31	$12.13	$12.73	$11.87	$12.40	$12.24	12,206
2021-08-30	$12.01	$12.39	$11.90	$11.95	$11.80	6,959
2021-08-27	$11.44	$12.30	$11.43	$12.30	$12.14	4,389
2021-08-26	$11.69	$12.09	$11.69	$11.90	$11.75	149,585
2021-08-25	$12.22	$12.22	$11.89	$12.05	$11.90	789,610
2021-08-24	$11.44	$11.63	$11.44	$11.54	$11.39	362,890
2021-08-23	$11.91	$11.91	$11.30	$11.30	$11.16	3,444
2021-08-20	$11.23	$11.24	$11.23	$11.24	$11.10	633
2021-08-19	$11.56	$11.69	$11.53	$11.54	$11.39	6,040
2021-08-18	$11.47	$11.53	$11.47	$11.52	$11.37	3,868
2021-08-17	$11.76	$11.84	$11.22	$11.54	$11.39	1,898
2021-08-16	$11.95	$11.96	$11.40	$11.68	$11.53	2,881
2021-08-13	$12.02	$12.34	$11.71	$12.25	$12.09	1,685
2021-08-12	$12.08	$12.39	$11.83	$12.07	$11.92	1,416
2021-08-11	$12.05	$12.14	$11.69	$11.76	$11.61	2,807
2021-08-10	$11.80	$12.10	$11.72	$11.88	$11.73	3,139
2021-08-09	$11.90	$11.90	$11.70	$11.89	$11.74	15,769
2021-08-06	$11.85	$11.99	$11.69	$11.69	$11.54	3,484
2021-08-05	$12.37	$12.37	$11.65	$11.65	$11.50	3,377
2021-08-04	$12.01	$12.46	$11.92	$11.92	$11.77	947
2021-08-03	$12.14	$12.32	$12.14	$12.32	$12.16	975
2021-08-02	$12.71	$12.71	$12.20	$12.20	$12.04	3,798
2021-07-30	$12.31	$12.52	$12.19	$12.33	$12.17	7,520
2021-07-29	$12.86	$12.86	$12.79	$12.79	$12.62	2,995
2021-07-28	$13.43	$13.87	$13.43	$13.71	$13.54	1,593
2021-07-27	$13.67	$13.74	$13.21	$13.21	$13.04	1,611
2021-07-26	$13.82	$13.82	$13.33	$13.57	$13.40	2,122
2021-07-23	$13.58	$13.58	$13.08	$13.58	$13.41	4,795
2021-07-22	$13.39	$13.39	$13.12	$13.31	$13.14	4,820
2021-07-21	$12.61	$13.13	$12.60	$13.13	$12.96	18,115
2021-07-20	$12.16	$12.60	$12.16	$12.37	$12.21	4,378
2021-07-19	$12.24	$12.40	$11.96	$12.12	$11.96	5,747
2021-07-16	$12.97	$12.97	$12.69	$12.69	$12.53	900
2021-07-15	$13.10	$13.10	$13.00	$13.02	$12.85	2,033
2021-07-14	$13.29	$13.41	$13.28	$13.28	$13.11	1,566
2021-07-13	$13.35	$13.37	$13.25	$13.28	$13.11	5,793
2021-07-12	$13.25	$13.39	$13.16	$13.25	$13.08	2,061
2021-07-09	$13.00	$13.47	$12.96	$13.23	$13.06	9,739
2021-07-08	$12.56	$13.00	$12.56	$13.00	$12.83	9,569
2021-07-07	$12.97	$13.31	$12.84	$13.06	$12.89	2,079
2021-07-06	$13.42	$13.42	$13.02	$13.16	$13.00	3,504
2021-07-02	$13.39	$13.39	$13.21	$13.21	$13.04	983
2021-07-01	$13.35	$13.43	$13.09	$13.15	$12.98	6,288
2021-06-30	$13.10	$13.40	$12.98	$12.98	$12.82	3,204
2021-06-29	$13.26	$13.48	$13.09	$13.27	$13.10	2,979
2021-06-28	$13.27	$13.30	$13.27	$13.30	$13.13	7,570
2021-06-25	$13.74	$13.99	$13.36	$13.36	$13.19	1,063
2021-06-24	$13.70	$13.78	$13.42	$13.51	$13.33	2,535
2021-06-23	$13.74	$13.82	$13.35	$13.35	$13.18	5,495
2021-06-22	$13.84	$13.84	$13.38	$13.82	$13.64	4,188
2021-06-21	$13.40	$13.55	$13.38	$13.38	$13.21	3,443
2021-06-18	$13.23	$13.23	$12.76	$13.17	$13.00	4,692
2021-06-17	$13.97	$13.97	$13.53	$13.96	$13.78	2,311
2021-06-16	$14.01	$14.01	$13.76	$13.85	$13.67	1,886
2021-06-15	$13.93	$13.93	$13.51	$13.51	$13.34	2,217
2021-06-14	$13.98	$14.06	$13.22	$14.03	$13.85	2,860
2021-06-11	$13.94	$14.21	$13.78	$14.20	$14.02	14,884
2021-06-10	$14.20	$14.27	$14.20	$14.27	$14.09	917
2021-06-09	$13.47	$14.24	$13.47	$13.87	$13.69	4,327
2021-06-08	$14.28	$14.28	$13.44	$13.70	$13.52	2,028
2021-06-07	$13.56	$13.88	$13.56	$13.84	$13.66	7,012
2021-06-04	$13.79	$14.31	$13.68	$13.81	$13.63	1,301
2021-06-03	$14.09	$14.29	$14.00	$14.00	$13.82	22,795
2021-06-02	$14.73	$14.73	$14.08	$14.23	$14.05	18,529
2021-06-01	$14.39	$14.61	$14.32	$14.48	$14.29	404,205
2021-05-28	$13.63	$14.46	$13.63	$14.37	$14.19	166,894
2021-05-27	$13.69	$13.76	$13.66	$13.71	$13.53	36,042
2021-05-26	$13.27	$13.44	$13.27	$13.44	$13.27	2,333
2021-05-25	$13.23	$13.23	$13.02	$13.02	$12.85	12,625
2021-05-24	$12.95	$13.07	$12.95	$13.04	$12.87	2,193
2021-05-21	$13.00	$13.11	$12.88	$12.88	$12.71	40,578
2021-05-20	$12.75	$12.84	$12.75	$12.84	$12.67	1,802
2021-05-19	$12.65	$12.73	$12.59	$12.68	$12.52	2,104
2021-05-18	$13.16	$13.19	$12.94	$12.94	$12.77	70,113
2021-05-17	$12.99	$13.01	$12.89	$12.95	$12.78	6,288
2021-05-14	$13.24	$13.38	$13.23	$13.38	$13.21	18,224
2021-05-13	$13.12	$13.33	$12.97	$12.99	$12.82	100,008
2021-05-12	$13.61	$13.61	$13.22	$13.25	$13.08	3,638
2021-05-11	$13.11	$13.47	$13.11	$13.31	$13.14	56,106
2021-05-10	$13.54	$13.79	$13.54	$13.65	$13.47	4,617
2021-05-07	$13.56	$13.74	$13.50	$13.74	$13.56	2,834
2021-05-06	$13.09	$13.50	$13.01	$13.30	$13.13	7,391
2021-05-05	$13.51	$13.73	$13.33	$13.72	$13.54	2,731
2021-05-04	$13.65	$13.65	$12.85	$12.85	$12.69	1,936
2021-05-03	$13.48	$13.84	$13.48	$13.56	$13.39	1,508
2021-04-30	$13.47	$13.54	$13.45	$13.45	$13.28	6,436
2021-04-29	$13.73	$14.01	$13.73	$14.01	$13.83	2,669
2021-04-28	$13.67	$13.80	$13.59	$13.80	$13.62	3,102
2021-04-27	$14.02	$14.02	$13.71	$13.71	$13.53	4,915
2021-04-26	$14.17	$14.20	$13.94	$14.15	$13.97	3,627
2021-04-23	$13.82	$13.82	$13.38	$13.38	$13.21	1,201
2021-04-22	$13.68	$13.74	$13.23	$13.24	$13.07	2,983
2021-04-21	$13.35	$13.66	$13.35	$13.46	$13.29	3,439
2021-04-20	$13.90	$13.90	$13.90	$13.90	$13.72	973
2021-04-19	$14.16	$14.16	$13.89	$13.94	$13.77	2,529
2021-04-16	$13.75	$14.02	$13.74	$13.95	$13.77	14,080
2021-04-15	$13.57	$13.74	$13.57	$13.72	$13.54	9,297
2021-04-14	$14.03	$14.03	$13.52	$13.52	$13.35	1,051
2021-04-13	$13.04	$13.82	$13.04	$13.38	$13.21	3,920
2021-04-12	$12.79	$12.85	$12.77	$12.85	$12.68	2,182
2021-04-09	$12.96	$13.05	$12.78	$13.05	$12.88	2,248
2021-04-08	$12.65	$12.80	$12.65	$12.80	$12.64	904
2021-04-07	$13.34	$13.34	$12.62	$12.90	$12.73	2,188
2021-04-06	$12.98	$13.02	$12.84	$13.02	$12.85	3,731
2021-04-05	$13.05	$13.47	$12.64	$13.39	$13.22	1,530
2021-04-01	$12.64	$13.22	$12.64	$12.94	$12.77	1,846
2021-03-31	$12.25	$12.63	$12.25	$12.60	$12.44	1,778
2021-03-30	$12.55	$12.55	$12.55	$12.55	$12.39	652
2021-03-29	$12.32	$12.46	$12.17	$12.17	$12.01	1,600
2021-03-26	$12.20	$12.56	$12.20	$12.32	$12.16	3,477
2021-03-25	$12.33	$12.38	$11.98	$12.21	$12.05	6,966
2021-03-24	$12.81	$12.81	$12.21	$12.21	$12.05	4,280
2021-03-23	$12.27	$12.27	$12.04	$12.04	$11.89	1,752
2021-03-22	$12.99	$12.99	$12.32	$12.36	$12.20	3,695
2021-03-19	$12.35	$12.44	$12.28	$12.28	$12.12	2,176
2021-03-18	$12.58	$12.95	$12.53	$12.75	$12.58	1,597
2021-03-17	$12.80	$12.86	$12.41	$12.86	$12.70	2,043
2021-03-16	$12.89	$12.98	$12.73	$12.98	$12.81	6,840
2021-03-15	$12.82	$12.98	$12.74	$12.97	$12.80	2,213
2021-03-12	$13.46	$13.46	$12.96	$13.32	$13.15	2,510
2021-03-11	$13.34	$13.43	$13.26	$13.26	$13.09	1,788
2021-03-10	$13.91	$13.91	$13.16	$13.37	$13.20	3,256
2021-03-09	$13.24	$13.47	$13.24	$13.28	$13.11	1,293
2021-03-08	$13.30	$13.30	$12.77	$12.77	$12.61	2,988
2021-03-05	$12.73	$12.81	$12.37	$12.76	$12.60	2,268
2021-03-04	$13.08	$13.08	$12.47	$12.47	$12.31	2,615
2021-03-03	$13.98	$14.12	$13.24	$13.30	$13.13	4,122
2021-03-02	$13.83	$14.51	$13.75	$13.86	$13.68	2,521
2021-03-01	$14.77	$14.77	$13.80	$13.88	$13.70	7,785
2021-02-26	$14.36	$14.36	$14.02	$14.21	$14.03	3,647
2021-02-25	$14.54	$14.85	$14.21	$14.65	$14.46	7,346
2021-02-24	$14.45	$14.84	$14.45	$14.65	$14.46	7,346
2021-02-23	$14.05	$15.25	$14.05	$15.24	$15.05	3,400
2021-02-22	$14.22	$14.93	$14.12	$14.34	$14.15	2,336
2021-02-19	$14.46	$14.61	$14.20	$14.20	$14.01	1,793
2021-02-18	$13.71	$14.14	$13.71	$13.71	$13.54	2,011
2021-02-17	$13.95	$13.95	$13.71	$13.71	$13.54	2,011
2021-02-16	$13.95	$14.41	$13.95	$14.04	$13.86	4,789
2021-02-12	$13.95	$14.08	$13.92	$14.04	$13.86	3,295
2021-02-11	$13.91	$14.03	$13.73	$13.77	$13.59	5,925
2021-02-10	$13.67	$13.68	$13.43	$13.43	$13.26	3,213
2021-02-09	$13.88	$14.21	$13.88	$14.21	$14.03	11,768
2021-02-08	$14.21	$14.30	$13.95	$14.22	$14.04	12,634
2021-02-05	$13.44	$13.44	$13.29	$13.29	$13.11	2,073
2021-02-04	$13.48	$13.49	$13.28	$13.28	$13.11	3,847
2021-02-03	$13.43	$13.51	$13.33	$13.35	$13.18	3,750
2021-02-02	$13.21	$13.21	$13.05	$13.19	$13.02	1,161
2021-02-01	$13.18	$13.26	$13.00	$13.00	$12.83	2,760
2021-01-29	$13.35	$13.35	$13.02	$13.07	$12.90	7,521
2021-01-28	$13.22	$13.45	$13.22	$13.35	$13.17	3,723
2021-01-27	$12.68	$12.83	$12.62	$12.62	$12.46	5,462
2021-01-26	$13.33	$13.45	$13.13	$13.14	$12.97	2,498
2021-01-25	$13.35	$13.35	$13.00	$13.24	$13.07	2,112
2021-01-22	$13.40	$13.74	$13.37	$13.74	$13.56	4,076
2021-01-21	$13.86	$13.98	$13.86	$13.90	$13.72	1,358
2021-01-20	$13.50	$13.50	$13.50	$13.50	$13.33	550
2021-01-19	$13.54	$13.54	$13.36	$13.50	$13.33	9,932
2021-01-15	$13.76	$13.76	$13.53	$13.54	$13.36	3,372
2021-01-14	$13.87	$13.87	$13.78	$13.78	$13.60	2,332
2021-01-13	$13.99	$14.14	$13.91	$13.96	$13.78	9,923
2021-01-12	$14.00	$14.14	$13.97	$14.04	$13.86	3,486
2021-01-11	$14.17	$14.21	$13.95	$14.10	$13.91	6,274
2021-01-08	$14.50	$14.61	$14.13	$14.23	$14.05	5,160
2021-01-07	$14.55	$14.67	$14.17	$14.43	$14.24	2,702
2021-01-06	$14.46	$14.67	$14.25	$14.63	$14.44	1,696
2021-01-05	$13.86	$14.20	$13.72	$14.20	$14.02	5,162
2021-01-04	$14.62	$14.62	$14.08	$14.08	$13.90	8,358
2020-12-31	$13.68	$14.28	$13.67	$14.24	$14.06	2,226
2020-12-30	$14.05	$14.07	$13.95	$14.01	$13.83	1,861
2020-12-29	$13.64	$13.84	$13.64	$13.84	$13.66	819
2020-12-28	$13.52	$14.15	$13.52	$13.84	$13.66	3,473
2020-12-24	$13.58	$14.41	$13.58	$13.74	$13.56	2,691
2020-12-23	$13.19	$13.66	$13.19	$13.46	$13.29	4,290
2020-12-22	$12.94	$13.39	$12.94	$13.05	$12.88	5,787
2020-12-21	$12.82	$13.35	$12.74	$13.19	$13.02	7,651
2020-12-18	$13.03	$13.41	$13.02	$13.30	$13.13	5,638
2020-12-17	$13.58	$13.58	$12.90	$13.11	$12.94	11,147
2020-12-16	$12.88	$13.29	$12.88	$12.89	$12.72	5,623
2020-12-15	$12.51	$12.88	$12.51	$12.88	$12.71	2,956
2020-12-14	$12.48	$12.48	$12.30	$12.47	$12.31	75,172
2020-12-11	$11.88	$12.07	$11.85	$11.87	$11.72	3,757
2020-12-10	$11.92	$12.02	$11.69	$11.76	$11.61	2,617
2020-12-09	$12.00	$12.29	$11.88	$11.88	$11.73	8,506
2020-12-08	$12.01	$12.17	$11.83	$11.83	$11.68	63,984
2020-12-07	$12.00	$12.04	$11.72	$12.04	$11.88	8,276
2020-12-04	$11.85	$11.98	$11.64	$11.81	$11.66	4,573
2020-12-03	$11.64	$11.92	$11.53	$11.53	$11.38	1,789
2020-12-02	$11.30	$11.51	$11.30	$11.51	$11.36	2,194
2020-12-01	$11.67	$11.78	$11.54	$11.78	$11.63	2,529
2020-11-30	$11.32	$11.50	$11.30	$11.45	$11.31	4,105
2020-11-27	$11.77	$11.77	$11.44	$11.46	$11.31	3,545
2020-11-25	$11.93	$12.15	$11.83	$11.83	$11.68	2,532
2020-11-24	$12.06	$12.20	$11.89	$12.20	$12.04	6,796
2020-11-23	$11.59	$11.62	$11.58	$11.62	$11.47	3,790
2020-11-20	$11.41	$11.56	$11.36	$11.38	$11.23	2,756
2020-11-19	$11.04	$11.14	$10.93	$11.11	$10.97	3,418
2020-11-18	$11.30	$11.34	$10.99	$11.34	$11.19	4,698
2020-11-17	$10.81	$11.20	$10.81	$11.16	$11.02	2,463
2020-11-16	$11.28	$11.36	$10.95	$10.99	$10.85	5,398
2020-11-13	$10.70	$10.96	$10.65	$10.89	$10.75	3,892
2020-11-12	$10.84	$10.96	$10.76	$10.96	$10.82	1,725
2020-11-11	$11.12	$11.12	$10.77	$10.98	$10.84	1,543
2020-11-10	$10.85	$10.98	$10.69	$10.90	$10.76	6,905
2020-11-09	$10.22	$10.74	$10.22	$10.74	$10.60	3,110
2020-11-06	$10.04	$10.10	$9.94	$9.95	$9.82	1,913
2020-11-05	$10.10	$10.23	$10.06	$10.23	$10.10	987
2020-11-04	$10.13	$10.14	$10.13	$10.14	$10.01	1,026
2020-11-03	$9.90	$10.15	$9.80	$10.15	$10.02	11,231
2020-11-02	$9.58	$9.66	$9.43	$9.43	$9.31	2,817
2020-10-30	$9.62	$9.62	$9.36	$9.39	$9.26	4,142
2020-10-29	$9.65	$9.65	$9.50	$9.51	$9.39	4,858
2020-10-28	$9.67	$10.05	$9.52	$9.52	$9.40	4,000
2020-10-27	$10.18	$10.18	$9.96	$10.10	$9.97	3,897
2020-10-26	$10.37	$10.53	$10.37	$10.53	$10.39	1,678
2020-10-23	$10.39	$10.53	$10.39	$10.47	$10.34	1,404
2020-10-22	$10.07	$10.21	$9.95	$10.21	$10.08	2,373
2020-10-21	$10.62	$10.62	$10.22	$10.58	$10.44	2,809
2020-10-20	$10.34	$10.48	$10.34	$10.48	$10.34	5,422
2020-10-19	$10.28	$10.48	$10.18	$10.28	$10.15	2,641
2020-10-16	$10.42	$10.56	$10.40	$10.56	$10.42	2,084
2020-10-15	$10.49	$10.61	$10.49	$10.61	$10.47	1,826
2020-10-14	$10.45	$10.74	$10.45	$10.57	$10.44	4,359
2020-10-13	$10.30	$10.45	$10.30	$10.45	$10.32	6,431
2020-10-12	$10.88	$11.09	$10.88	$11.09	$10.95	5,528
2020-10-09	$10.73	$10.79	$10.73	$10.76	$10.62	3,454
2020-10-08	$10.54	$10.56	$10.49	$10.49	$10.36	3,021
2020-10-07	$10.00	$10.37	$10.00	$10.37	$10.24	6,595
2020-10-06	$10.24	$10.31	$9.72	$9.95	$9.82	12,041
2020-10-05	$9.81	$10.64	$9.74	$10.64	$10.50	21,237
2020-10-02	$8.36	$8.56	$8.36	$8.51	$8.40	7,962
2020-10-01	$8.31	$8.41	$8.29	$8.41	$8.30	11,392
2020-09-30	$8.25	$8.33	$8.23	$8.26	$8.15	879
2020-09-29	$8.06	$8.11	$8.02	$8.11	$8.00	6,483
2020-09-28	$7.95	$8.03	$7.95	$8.01	$7.91	19,028
2020-09-25	$7.64	$7.82	$7.64	$7.82	$7.72	1,643
2020-09-24	$7.82	$7.92	$7.79	$7.87	$7.77	2,060
2020-09-23	$7.93	$7.93	$7.85	$7.85	$7.75	3,489
2020-09-22	$7.95	$8.07	$7.89	$7.90	$7.80	2,164
2020-09-21	$8.24	$8.24	$7.91	$8.09	$7.99	5,767
2020-09-18	$8.76	$8.78	$8.64	$8.68	$8.56	13,788
2020-09-17	$8.71	$8.89	$8.68	$8.86	$8.75	3,218
2020-09-16	$8.82	$9.03	$8.82	$9.00	$8.88	3,640
2020-09-15	$8.45	$8.53	$8.45	$8.45	$8.34	2,350
2020-09-14	$8.31	$8.41	$8.31	$8.37	$8.26	4,951
2020-09-11	$8.21	$8.29	$8.21	$8.22	$8.11	1,572
2020-09-10	$8.50	$8.50	$8.41	$8.44	$8.33	1,832
2020-09-09	$8.62	$8.72	$8.58	$8.65	$8.54	2,294
2020-09-08	$8.58	$8.71	$8.53	$8.56	$8.45	2,731
2020-09-04	$8.46	$8.54	$8.41	$8.47	$8.36	3,606
2020-09-03	$8.49	$8.61	$8.22	$8.40	$8.29	10,453
2020-09-02	$8.64	$9.01	$8.59	$8.62	$8.51	3,679
2020-09-01	$8.63	$8.85	$8.52	$8.82	$8.71	3,193
2020-08-31	$8.89	$8.89	$8.70	$8.85	$8.74	969
2020-08-28	$8.66	$8.70	$8.44	$8.70	$8.59	930
2020-08-27	$8.71	$8.71	$8.66	$8.66	$8.55	11,365
2020-08-26	$8.76	$8.92	$8.71	$8.76	$8.65	3,940
2020-08-25	$8.74	$8.74	$8.64	$8.66	$8.55	1,690
2020-08-24	$8.69	$8.79	$8.69	$8.79	$8.68	2,978
2020-08-21	$8.60	$8.60	$8.54	$8.54	$8.43	2,250
2020-08-20	$8.52	$8.84	$8.52	$8.70	$8.59	12,232
2020-08-19	$8.96	$9.01	$8.88	$9.00	$8.88	7,986
2020-08-18	$8.81	$8.93	$8.81	$8.93	$8.82	6,439
2020-08-17	$8.88	$8.88	$8.86	$8.86	$8.75	20,043
2020-08-14	$8.91	$8.94	$8.75	$8.75	$8.64	8,177
2020-08-13	$9.06	$9.06	$8.95	$9.01	$8.89	4,050
2020-08-12	$9.10	$9.20	$9.07	$9.07	$8.95	36,906
2020-08-11	$8.93	$8.99	$8.84	$8.99	$8.87	2,765
2020-08-10	$8.47	$8.53	$8.29	$8.52	$8.41	2,089
2020-08-07	$8.27	$8.36	$8.26	$8.36	$8.25	2,057
2020-08-06	$8.36	$8.41	$8.31	$8.40	$8.29	2,018
2020-08-05	$8.38	$8.48	$8.32	$8.48	$8.37	2,846
2020-08-04	$8.09	$8.16	$8.09	$8.16	$8.06	5,242
2020-08-03	$8.09	$8.25	$8.01	$8.24	$8.13	3,523
2020-07-31	$8.15	$8.18	$7.85	$7.98	$7.88	30,547
2020-07-30	$8.08	$8.30	$8.01	$8.03	$7.93	7,572
2020-07-29	$8.05	$8.08	$8.02	$8.04	$7.94	6,519
2020-07-28	$7.77	$8.08	$7.77	$8.04	$7.94	62,373
2020-07-27	$8.13	$8.19	$7.92	$8.18	$8.08	244,913
2020-07-24	$7.96	$8.01	$7.85	$7.98	$7.88	874,896
2020-07-23	$7.55	$7.65	$7.53	$7.60	$7.50	298,163
2020-07-22	$7.41	$7.47	$7.41	$7.47	$7.37	256
2020-07-21	$7.44	$7.44	$7.44	$7.44	$7.34	526
2020-07-20	$7.19	$7.27	$7.19	$7.27	$7.18	1,326
2020-07-17	$6.84	$6.94	$6.84	$6.94	$6.85	9,189
2020-07-16	$6.94	$6.94	$6.89	$6.89	$6.80	7,243
2020-07-15	$7.07	$7.07	$6.95	$7.01	$6.92	7,130
2020-07-14	$6.62	$6.62	$6.62	$6.62	$6.54	350
2020-07-13	$6.74	$6.87	$6.45	$6.45	$6.37	41,666
2020-07-10	$6.53	$6.56	$6.52	$6.56	$6.48	4,307
2020-07-09	$6.48	$6.48	$6.45	$6.45	$6.37	1,318
2020-07-08	$6.75	$6.80	$6.65	$6.67	$6.58	2,194
2020-07-07	$6.91	$6.91	$6.84	$6.84	$6.75	4,672
2020-07-06	$7.01	$7.01	$6.89	$6.89	$6.80	2,384
2020-07-02	$6.78	$6.96	$6.70	$6.70	$6.61	12,254
2020-07-01	$6.42	$6.57	$6.42	$6.42	$6.34	14,364
2020-06-30	$6.82	$6.82	$6.82	$6.82	$6.73	86
2020-06-29	$6.45	$6.86	$6.45	$6.82	$6.73	6,148
2020-06-26	$6.66	$6.70	$6.66	$6.67	$6.58	1,718
2020-06-25	$6.36	$6.65	$6.36	$6.44	$6.36	2,468
2020-06-24	$6.47	$6.47	$6.45	$6.45	$6.37	1,009
2020-06-23	$6.73	$6.74	$6.73	$6.73	$6.64	8,889
2020-06-22	$6.49	$6.57	$6.47	$6.52	$6.44	7,624
2020-06-19	$6.48	$6.78	$6.36	$6.36	$6.28	2,501
2020-06-18	$6.38	$6.44	$6.36	$6.36	$6.28	1,477
2020-06-17	$6.55	$6.55	$6.46	$6.48	$6.40	4,518
2020-06-16	$6.67	$6.72	$6.48	$6.51	$6.43	5,877
2020-06-15	$6.37	$6.37	$6.34	$6.34	$6.25	1,493
2020-06-12	$6.31	$6.61	$6.14	$6.25	$6.17	21,688
2020-06-11	$6.18	$6.23	$6.00	$6.00	$5.92	7,102
2020-06-10	$6.57	$6.76	$6.52	$6.54	$6.46	4,236
2020-06-09	$6.84	$7.18	$6.75	$6.76	$6.67	2,842
2020-06-08	$7.05	$7.17	$6.96	$7.17	$7.08	7,120
2020-06-05	$6.84	$7.10	$6.84	$6.91	$6.82	8,670
2020-06-04	$6.40	$6.81	$6.39	$6.47	$6.39	12,484
2020-06-03	$6.63	$6.84	$6.63	$6.69	$6.60	618
2020-06-02	$6.44	$6.45	$6.39	$6.45	$6.37	1,830
2020-06-01	$6.22	$6.27	$6.22	$6.23	$6.15	479
2020-05-29	$5.84	$5.98	$5.84	$5.94	$5.86	7,013
2020-05-28	$6.08	$6.16	$6.06	$6.06	$5.98	2,037
2020-05-27	$6.11	$6.20	$6.08	$6.20	$6.12	9,147
2020-05-26	$6.07	$6.08	$6.04	$6.06	$5.98	4,512
2020-05-22	$5.93	$5.93	$5.93	$5.93	$5.85	160
2020-05-21	$5.96	$6.13	$5.92	$5.93	$5.85	3,274
2020-05-20	$6.05	$6.05	$6.01	$6.03	$5.95	3,953
2020-05-19	$6.01	$6.23	$5.93	$5.93	$5.85	7,478
2020-05-18	$5.85	$6.05	$5.85	$6.05	$5.97	1,432
2020-05-15	$5.50	$5.59	$5.42	$5.44	$5.37	4,017
2020-05-14	$5.09	$5.48	$5.09	$5.32	$5.25	7,218
2020-05-13	$5.34	$5.34	$5.14	$5.14	$5.07	3,874
2020-05-12	$5.77	$6.06	$5.66	$5.66	$5.59	11,144
2020-05-11	$5.65	$5.72	$5.60	$5.69	$5.61	9,310
2020-05-08	$5.92	$5.98	$5.89	$5.97	$5.89	3,605
2020-05-07	$5.86	$6.04	$5.82	$5.87	$5.79	31,609
2020-05-06	$5.85	$5.86	$5.75	$5.75	$5.68	29,260
2020-05-05	$5.88	$6.02	$5.80	$5.84	$5.77	23,909
2020-05-04	$5.65	$5.73	$5.52	$5.54	$5.47	13,666
2020-05-01	$5.95	$5.95	$5.95	$5.95	$5.87	179
2020-04-30	$5.86	$5.98	$5.86	$5.94	$5.86	22,395
2020-04-29	$5.96	$6.25	$5.96	$6.25	$6.17	1,910
2020-04-28	$5.72	$5.72	$5.51	$5.53	$5.46	8,116
2020-04-27	$5.34	$5.46	$5.34	$5.39	$5.32	2,458
2020-04-24	$5.20	$5.35	$5.14	$5.26	$5.19	10,636
2020-04-23	$5.19	$5.27	$5.14	$5.16	$5.09	10,794
2020-04-22	$5.00	$5.00	$4.91	$4.95	$4.89	37,987
2020-04-21	$4.87	$4.94	$4.77	$4.80	$4.74	11,333
2020-04-20	$4.91	$5.36	$4.91	$5.17	$5.10	15,210
2020-04-17	$4.99	$5.17	$4.92	$5.10	$5.03	157,312
2020-04-16	$5.17	$5.17	$4.94	$4.99	$4.93	16,118
2020-04-15	$5.11	$5.23	$5.00	$5.08	$5.02	5,714
2020-04-14	$5.48	$5.95	$5.45	$5.59	$5.52	20,394
2020-04-13	$6.00	$6.00	$5.58	$5.74	$5.67	10,522
2020-04-09	$5.73	$5.92	$5.72	$5.80	$5.73	17,151
2020-04-08	$5.47	$5.67	$5.47	$5.61	$5.53	8,448
2020-04-07	$5.52	$5.72	$5.36	$5.40	$5.33	28,606
2020-04-06	$4.85	$4.89	$4.79	$4.89	$4.83	22,626
2020-04-03	$4.75	$4.75	$4.50	$4.55	$4.49	9,776
2020-04-02	$4.63	$5.06	$4.61	$4.89	$4.83	31,090
2020-04-01	$4.59	$4.63	$4.35	$4.35	$4.29	21,714
2020-03-31	$4.36	$4.43	$4.31	$4.31	$4.25	124,452
2020-03-30	$3.97	$4.16	$3.96	$4.13	$4.08	56,180
2020-03-27	$4.20	$4.37	$4.20	$4.32	$4.26	5,581
2020-03-26	$4.31	$4.58	$4.31	$4.50	$4.44	17,180
2020-03-25	$4.10	$4.55	$4.10	$4.35	$4.29	15,891
2020-03-24	$4.34	$4.43	$4.15	$4.23	$4.18	47,081
2020-03-23	$4.02	$4.21	$3.98	$3.98	$3.93	43,803
2020-03-20	$4.49	$4.80	$4.12	$4.18	$4.13	31,775
2020-03-19	$4.09	$4.58	$4.00	$4.38	$4.32	31,311
2020-03-18	$4.64	$4.77	$4.17	$4.18	$4.13	31,657
2020-03-17	$4.83	$5.05	$4.64	$5.05	$4.99	758,519
2020-03-16	$4.67	$5.63	$4.54	$4.65	$4.59	1,043,311
2020-03-13	$5.82	$6.46	$5.40	$6.46	$6.38	359,462
2020-03-12	$6.03	$6.19	$5.55	$5.76	$5.69	107,213
2020-03-11	$7.15	$7.15	$6.67	$6.97	$6.88	5,649
2020-03-10	$7.44	$7.50	$7.12	$7.50	$7.41	18,699
2020-03-09	$7.31	$7.75	$7.11	$7.25	$7.15	8,399
2020-03-06	$8.17	$8.57	$8.17	$8.46	$8.35	6,471
2020-03-05	$8.13	$8.68	$8.13	$8.42	$8.31	4,771
2020-03-04	$8.34	$8.54	$8.28	$8.54	$8.43	28,551
2020-03-03	$8.28	$8.36	$7.99	$8.03	$7.93	18,114
2020-03-02	$8.29	$8.45	$8.18	$8.31	$8.20	3,676
2020-02-28	$8.91	$9.20	$8.25	$8.33	$8.22	83,901
2020-02-27	$9.12	$9.12	$8.59	$8.67	$8.55	12,693
2020-02-26	$8.67	$9.13	$8.67	$8.94	$8.83	7,414
2020-02-25	$8.15	$8.21	$7.96	$8.09	$7.99	9,628
2020-02-24	$8.40	$8.40	$8.06	$8.07	$7.97	9,816
2020-02-21	$8.68	$8.69	$8.60	$8.64	$8.53	7,978
2020-02-20	$8.83	$9.24	$8.83	$9.03	$8.91	3,056
2020-02-19	$8.82	$8.82	$8.67	$8.81	$8.70	3,442
2020-02-18	$8.82	$8.92	$8.65	$8.80	$8.69	7,686
2020-02-14	$9.01	$9.10	$8.83	$8.83	$8.72	4,404
2020-02-13	$9.15	$9.26	$9.06	$9.09	$8.97	2,098
2020-02-12	$9.39	$9.78	$9.37	$9.37	$9.25	9,255
2020-02-11	$9.01	$9.09	$9.00	$9.09	$8.97	3,519
2020-02-10	$8.99	$9.04	$8.92	$8.94	$8.83	4,090
2020-02-07	$9.01	$9.16	$8.93	$8.93	$8.82	5,237
2020-02-06	$9.30	$9.35	$9.03	$9.19	$9.07	2,111
2020-02-05	$9.29	$9.66	$9.20	$9.26	$9.14	5,662
2020-02-04	$9.45	$9.50	$8.98	$8.98	$8.87	3,371
2020-02-03	$8.84	$9.05	$8.78	$8.87	$8.76	3,882
2020-01-31	$9.05	$9.05	$8.98	$9.01	$8.89	3,657
2020-01-30	$9.09	$9.48	$9.05	$9.48	$9.36	3,244
2020-01-29	$8.98	$9.47	$8.98	$9.04	$8.92	2,709
2020-01-28	$8.95	$8.98	$8.86	$8.89	$8.77	2,089
2020-01-27	$8.90	$9.13	$8.87	$8.87	$8.76	3,491
2020-01-24	$9.17	$9.17	$8.89	$8.89	$8.78	3,953
2020-01-23	$9.00	$9.19	$8.92	$8.97	$8.86	5,238
2020-01-22	$9.19	$9.37	$9.00	$9.02	$8.90	2,962
2020-01-21	$9.38	$9.48	$9.09	$9.12	$9.00	15,578
2020-01-17	$9.65	$9.67	$9.41	$9.41	$9.29	7,644
2020-01-16	$9.51	$9.77	$9.43	$9.61	$9.49	4,254
2020-01-15	$9.71	$9.77	$9.46	$9.52	$9.40	2,805
2020-01-14	$9.85	$9.85	$9.73	$9.77	$9.65	19,847
2020-01-13	$10.10	$10.10	$9.69	$9.91	$9.78	12,862
2020-01-10	$9.71	$9.71	$9.47	$9.61	$9.49	9,390
2020-01-09	$9.56	$9.68	$9.45	$9.54	$9.42	11,857
2020-01-08	$9.76	$10.28	$9.76	$9.85	$9.72	3,272
2020-01-07	$9.88	$10.17	$9.76	$9.77	$9.64	16,017
2020-01-06	$10.02	$10.23	$9.79	$10.23	$10.10	8,564
2020-01-03	$9.91	$9.93	$9.73	$9.84	$9.71	5,444
2020-01-02	$10.27	$10.27	$9.90	$10.05	$9.92	7,499
2019-12-31	$9.79	$10.27	$9.73	$10.11	$9.98	2,683
2019-12-30	$10.14	$10.19	$9.77	$9.97	$9.84	5,530
2019-12-27	$10.33	$10.33	$10.01	$10.07	$9.94	20,744
2019-12-26	$10.48	$10.52	$9.95	$10.00	$9.87	4,818
2019-12-24	$10.07	$10.52	$9.87	$10.14	$10.01	3,779
2019-12-23	$10.04	$10.22	$9.84	$9.89	$9.76	11,398
2019-12-20	$9.99	$10.04	$9.87	$10.04	$9.91	3,432
2019-12-19	$10.04	$10.07	$9.97	$9.99	$9.86	8,904
2019-12-18	$10.18	$10.44	$10.06	$10.32	$10.19	21,250
2019-12-17	$10.07	$10.35	$10.07	$10.13	$10.00	4,993
2019-12-16	$10.44	$10.64	$10.36	$10.42	$10.29	8,085
2019-12-13	$10.00	$10.67	$10.00	$10.10	$9.97	5,808
2019-12-12	$9.53	$9.74	$9.53	$9.57	$9.45	28,351
2019-12-11	$9.35	$9.40	$9.22	$9.26	$9.14	7,282
2019-12-10	$9.35	$9.42	$9.31	$9.34	$9.22	12,544
2019-12-09	$9.40	$9.48	$9.36	$9.36	$9.24	5,625
2019-12-06	$9.33	$9.67	$9.30	$9.35	$9.23	2,640
2019-12-05	$9.00	$9.18	$8.97	$9.16	$9.04	9,724
2019-12-04	$8.96	$9.22	$8.96	$9.12	$9.00	15,830
2019-12-03	$8.70	$8.88	$8.65	$8.69	$8.58	4,677
2019-12-02	$8.97	$9.15	$8.82	$9.02	$8.90	7,759
2019-11-29	$9.02	$9.26	$8.94	$9.18	$9.06	4,010
2019-11-27	$9.23	$9.51	$9.21	$9.28	$9.16	4,599
2019-11-26	$9.23	$9.27	$9.14	$9.27	$9.15	3,931
2019-11-25	$9.13	$9.15	$9.05	$9.08	$8.96	11,270
2019-11-22	$8.95	$9.00	$8.82	$8.86	$8.75	7,607
2019-11-21	$9.04	$9.04	$8.74	$8.74	$8.63	5,788
2019-11-20	$8.92	$9.07	$8.84	$8.95	$8.83	18,065
2019-11-19	$9.12	$9.12	$9.01	$9.05	$8.94	15,860
2019-11-18	$9.22	$9.22	$9.02	$9.17	$9.05	7,436
2019-11-15	$9.12	$9.15	$9.06	$9.13	$9.01	4,656
2019-11-14	$9.13	$9.14	$9.05	$9.05	$8.93	5,295
2019-11-13	$9.18	$9.33	$9.14	$9.14	$9.02	3,077
2019-11-12	$9.44	$9.58	$9.41	$9.48	$9.35	2,894
2019-11-11	$9.68	$9.68	$9.44	$9.59	$9.47	2,790
2019-11-08	$9.69	$9.69	$9.42	$9.52	$9.40	4,082
2019-11-07	$9.47	$9.95	$9.47	$9.51	$9.39	52,929
2019-11-06	$9.28	$9.28	$9.17	$9.18	$9.06	7,212
2019-11-05	$9.40	$9.48	$9.38	$9.41	$9.29	20,317
2019-11-04	$9.14	$9.23	$9.13	$9.13	$9.01	4,731
2019-11-01	$8.93	$8.93	$8.73	$8.92	$8.81	4,514
2019-10-31	$8.97	$8.97	$8.56	$8.68	$8.57	4,352
2019-10-30	$8.83	$8.89	$8.79	$8.89	$8.77	2,320
2019-10-29	$8.91	$8.95	$8.89	$8.89	$8.78	10,595
2019-10-28	$8.96	$9.11	$8.92	$9.11	$8.99	3,287
2019-10-25	$8.68	$9.09	$8.68	$8.91	$8.80	2,925
2019-10-24	$8.74	$8.94	$8.72	$8.87	$8.75	3,095
2019-10-23	$8.98	$9.24	$8.65	$8.65	$8.54	1,986
2019-10-22	$8.73	$8.73	$8.66	$8.66	$8.55	2,780
2019-10-21	$9.05	$9.15	$9.00	$9.15	$9.03	2,424
2019-10-18	$8.79	$8.79	$8.77	$8.77	$8.66	1,035
2019-10-17	$8.77	$8.84	$8.75	$8.84	$8.73	2,637
2019-10-16	$8.92	$8.95	$8.82	$8.93	$8.82	6,559
2019-10-15	$8.74	$8.90	$8.74	$8.78	$8.67	7,310
2019-10-14	$8.84	$8.84	$8.59	$8.59	$8.48	5,623
2019-10-11	$8.71	$9.00	$8.71	$8.77	$8.66	3,498
2019-10-10	$8.18	$8.46	$8.16	$8.46	$8.35	2,980
2019-10-09	$8.09	$8.39	$8.09	$8.39	$8.19	2,226
2019-10-08	$8.04	$8.25	$8.00	$8.00	$7.81	5,136
2019-10-07	$8.28	$8.45	$8.13	$8.21	$8.02	3,578
2019-10-04	$8.29	$8.29	$8.08	$8.11	$7.92	4,056
2019-10-03	$8.09	$8.17	$8.05	$8.17	$7.98	3,357
2019-10-02	$8.20	$8.32	$8.10	$8.24	$8.05	4,782
2019-10-01	$8.53	$8.65	$8.40	$8.65	$8.45	2,773
2019-09-30	$8.67	$9.20	$8.63	$8.65	$8.45	3,214
2019-09-27	$8.86	$9.17	$8.65	$8.65	$8.45	3,862
2019-09-26	$8.81	$9.15	$8.64	$8.67	$8.47	2,463
2019-09-25	$8.85	$8.89	$8.85	$8.89	$8.68	3,447
2019-09-24	$8.93	$8.95	$8.75	$8.91	$8.71	6,233
2019-09-23	$9.02	$9.35	$9.02	$9.07	$8.86	7,542
2019-09-20	$9.32	$9.50	$9.20	$9.22	$9.01	5,226
2019-09-19	$9.42	$9.54	$9.31	$9.54	$9.32	13,504
2019-09-18	$9.38	$9.39	$9.25	$9.25	$9.04	3,327
2019-09-17	$9.63	$9.82	$9.63	$9.82	$9.59	1,250
2019-09-16	$9.92	$10.07	$9.87	$10.05	$9.81	6,880
2019-09-13	$9.98	$9.98	$9.73	$9.84	$9.61	3,597
2019-09-12	$9.56	$9.58	$9.49	$9.51	$9.28	2,626
2019-09-11	$9.70	$9.89	$9.50	$9.54	$9.32	2,312
2019-09-10	$9.55	$9.69	$9.42	$9.55	$9.33	5,126
2019-09-09	$9.77	$9.83	$9.31	$9.79	$9.56	9,984
2019-09-06	$9.14	$9.19	$9.01	$9.14	$8.92	1,939
2019-09-05	$8.97	$9.21	$8.97	$9.01	$8.80	7,437
2019-09-04	$8.76	$8.88	$8.65	$8.88	$8.67	3,436
2019-09-03	$8.52	$8.59	$8.45	$8.50	$8.30	4,329
2019-08-30	$8.95	$8.97	$8.78	$8.97	$8.76	4,280
2019-08-29	$8.64	$8.92	$8.63	$8.63	$8.43	5,353
2019-08-28	$8.58	$8.68	$8.36	$8.52	$8.32	3,568
2019-08-27	$8.55	$8.55	$8.36	$8.44	$8.25	16,637
2019-08-26	$8.14	$8.44	$8.14	$8.22	$8.03	1,939
2019-08-23	$8.44	$8.48	$8.18	$8.18	$7.99	9,290
2019-08-22	$8.13	$8.18	$8.02	$8.03	$7.84	4,549
2019-08-21	$8.09	$8.09	$7.92	$8.01	$7.82	11,396
2019-08-20	$7.90	$7.94	$7.78	$7.94	$7.76	1,460
2019-08-19	$7.89	$8.11	$7.87	$7.94	$7.76	10,393
2019-08-16	$7.82	$7.92	$7.66	$7.92	$7.74	6,293
2019-08-15	$7.56	$7.68	$7.49	$7.59	$7.41	12,276
2019-08-14	$7.91	$7.91	$7.67	$7.67	$7.49	6,918
2019-08-13	$8.00	$8.25	$7.93	$8.12	$7.93	5,369
2019-08-12	$7.95	$8.04	$7.83	$8.04	$7.85	16,702
2019-08-09	$8.10	$8.15	$8.01	$8.09	$7.90	2,038
2019-08-08	$8.16	$8.55	$8.13	$8.32	$8.13	3,730
2019-08-07	$8.01	$8.22	$7.99	$8.16	$7.97	3,494
2019-08-06	$8.09	$8.13	$7.92	$7.92	$7.74	11,724
2019-08-05	$8.00	$8.00	$7.75	$7.75	$7.57	4,454
2019-08-02	$8.41	$8.41	$8.26	$8.36	$8.17	7,431
2019-08-01	$8.91	$8.91	$8.66	$8.69	$8.48	3,274
2019-07-31	$9.20	$9.20	$8.95	$9.13	$8.91	12,303
2019-07-30	$8.85	$9.09	$8.85	$9.09	$8.88	3,902
2019-07-29	$9.55	$9.60	$9.50	$9.60	$9.38	1,974
2019-07-26	$9.63	$9.64	$9.54	$9.54	$9.32	3,247
2019-07-25	$9.62	$9.62	$9.53	$9.60	$9.38	1,511
2019-07-24	$9.58	$9.61	$9.56	$9.61	$9.39	5,737
2019-07-23	$9.48	$9.59	$9.45	$9.59	$9.37	5,249
2019-07-22	$9.35	$9.39	$9.18	$9.18	$8.97	2,579
2019-07-19	$9.28	$9.28	$9.17	$9.28	$9.06	1,767
2019-07-18	$9.29	$9.29	$8.88	$9.02	$8.81	3,157
2019-07-17	$9.39	$9.39	$9.23	$9.35	$9.13	2,445
2019-07-16	$9.14	$9.60	$9.14	$9.33	$9.11	5,325
2019-07-15	$9.58	$9.58	$9.31	$9.50	$9.28	12,340
2019-07-12	$9.49	$9.70	$9.45	$9.49	$9.27	2,900
2019-07-11	$9.46	$9.46	$9.35	$9.43	$9.21	5,013
2019-07-10	$9.42	$9.42	$9.30	$9.36	$9.14	2,526
2019-07-09	$9.15	$9.26	$9.13	$9.21	$9.00	15,410
2019-07-08	$9.48	$9.48	$9.48	$9.48	$9.26	937
2019-07-05	$9.69	$9.69	$9.45	$9.54	$9.32	1,677
2019-07-03	$9.47	$9.76	$9.47	$9.76	$9.53	1,097
2019-07-02	$9.80	$9.94	$9.67	$9.69	$9.46	6,772
2019-07-01	$9.93	$10.14	$9.93	$10.01	$9.78	2,932
2019-06-28	$9.77	$9.96	$9.71	$9.96	$9.73	1,932
2019-06-27	$9.61	$9.88	$9.61	$9.65	$9.43	5,062
2019-06-26	$9.44	$9.74	$9.33	$9.35	$9.14	4,372
2019-06-25	$9.51	$9.51	$9.42	$9.42	$9.20	1,778
2019-06-24	$9.34	$9.55	$9.34	$9.35	$9.13	3,566
2019-06-21	$9.50	$9.59	$9.39	$9.59	$9.37	2,893
2019-06-20	$9.68	$9.73	$9.66	$9.73	$9.51	2,820
2019-06-19	$9.57	$9.59	$9.35	$9.49	$9.26	1,992
2019-06-18	$9.14	$9.34	$9.14	$9.23	$9.02	7,412
2019-06-17	$9.11	$9.12	$9.06	$9.06	$8.85	3,238
2019-06-14	$9.34	$9.38	$9.26	$9.27	$9.05	4,849
2019-06-13	$9.66	$9.85	$9.66	$9.69	$9.47	3,331
2019-06-12	$9.74	$9.77	$9.73	$9.75	$9.53	7,690
2019-06-11	$9.97	$10.03	$9.89	$9.93	$9.70	5,253
2019-06-10	$9.73	$9.77	$9.51	$9.63	$9.41	1,993
2019-06-07	$9.54	$9.62	$9.42	$9.62	$9.40	1,139
2019-06-06	$9.40	$9.43	$9.31	$9.43	$9.21	2,225
2019-06-05	$9.49	$9.49	$9.35	$9.35	$9.13	2,110
2019-06-04	$9.37	$9.58	$9.33	$9.37	$9.15	2,508
2019-06-03	$9.18	$9.18	$9.08	$9.18	$8.97	1,881
2019-05-31	$9.13	$9.45	$9.13	$9.32	$9.10	3,047
2019-05-30	$9.47	$9.54	$9.47	$9.53	$9.31	1,682
2019-05-29	$9.43	$9.65	$9.43	$9.47	$9.25	4,912
2019-05-28	$10.25	$10.25	$9.73	$9.73	$9.51	2,090
2019-05-24	$9.77	$9.78	$9.55	$9.78	$9.55	2,608
2019-05-23	$9.57	$9.83	$9.50	$9.67	$9.44	2,823
2019-05-22	$9.92	$9.96	$9.69	$9.91	$9.68	5,467
2019-05-21	$9.87	$10.17	$9.81	$9.93	$9.70	5,634
2019-05-20	$9.68	$9.96	$9.68	$9.96	$9.73	1,431
2019-05-17	$9.90	$10.24	$9.90	$10.06	$9.83	1,866
2019-05-16	$10.14	$10.44	$10.13	$10.41	$10.17	1,934
2019-05-15	$9.98	$10.07	$9.95	$10.01	$9.78	5,450
2019-05-14	$10.31	$10.45	$10.16	$10.39	$10.15	2,438
2019-05-13	$10.14	$10.21	$10.08	$10.08	$9.85	5,954
2019-05-10	$10.65	$10.65	$10.50	$10.51	$10.27	5,842
2019-05-09	$10.44	$10.58	$10.42	$10.44	$10.20	2,399
2019-05-08	$10.56	$10.69	$10.53	$10.53	$10.29	2,790
2019-05-07	$10.48	$10.55	$10.45	$10.45	$10.21	3,221
2019-05-06	$10.74	$10.87	$10.60	$10.85	$10.60	4,484
2019-05-03	$10.80	$10.93	$10.80	$10.80	$10.55	1,661
2019-05-02	$10.60	$10.81	$10.56	$10.56	$10.31	7,425
2019-05-01	$10.84	$10.86	$10.65	$10.65	$10.40	3,312
2019-04-30	$10.95	$10.95	$10.78	$10.81	$10.56	27,210
2019-04-29	$11.05	$11.40	$11.05	$11.10	$10.84	3,458
2019-04-26	$11.26	$11.26	$11.00	$11.01	$10.75	3,038
2019-04-25	$11.35	$11.54	$11.20	$11.37	$11.11	5,097
2019-04-24	$11.59	$11.73	$11.37	$11.37	$10.93	5,516
2019-04-23	$11.65	$11.94	$11.54	$11.90	$11.44	1,417
2019-04-22	$11.23	$12.02	$11.23	$11.49	$11.05	1,571
2019-04-18	$11.43	$11.50	$11.29	$11.50	$11.06	24,589
2019-04-17	$11.57	$11.71	$11.47	$11.48	$11.04	9,369
2019-04-16	$11.49	$11.72	$11.44	$11.72	$11.27	4,346
2019-04-15	$11.35	$11.46	$11.28	$11.46	$11.02	4,425
2019-04-12	$11.57	$11.66	$11.37	$11.39	$10.95	2,539
2019-04-11	$11.30	$11.55	$11.28	$11.28	$10.84	3,791
2019-04-10	$11.23	$11.45	$11.08	$11.23	$10.80	7,255
2019-04-09	$11.03	$11.23	$11.03	$11.09	$10.66	3,736
2019-04-08	$11.15	$11.15	$11.12	$11.12	$10.69	8,070
2019-04-05	$11.07	$11.12	$11.06	$11.12	$10.69	5,257
2019-04-04	$11.02	$11.19	$10.93	$11.19	$10.76	1,240
2019-04-03	$11.05	$11.05	$10.86	$10.86	$10.44	2,795
2019-04-02	$10.68	$10.85	$10.65	$10.85	$10.43	20,664
2019-04-01	$10.68	$10.92	$10.68	$10.73	$10.31	2,291
2019-03-29	$10.28	$10.28	$10.06	$10.19	$9.79	2,025
2019-03-28	$10.09	$10.17	$9.95	$10.05	$9.66	10,697
2019-03-27	$10.08	$10.21	$10.06	$10.14	$9.75	3,551
2019-03-26	$10.22	$10.37	$10.06	$10.37	$9.97	2,750
2019-03-25	$10.16	$10.20	$10.06	$10.16	$9.76	2,939
2019-03-22	$10.73	$10.73	$10.31	$10.58	$10.17	2,471
2019-03-21	$11.01	$11.04	$10.79	$10.96	$10.53	2,338
2019-03-20	$10.91	$11.15	$10.91	$11.09	$10.66	2,301
2019-03-19	$11.06	$11.19	$10.85	$10.85	$10.43	2,284
2019-03-18	$10.72	$10.72	$10.72	$10.72	$10.31	890
2019-03-15	$11.04	$11.33	$10.85	$10.85	$10.43	2,962
2019-03-14	$10.80	$10.93	$10.72	$10.72	$10.30	3,024
2019-03-13	$10.57	$10.78	$10.50	$10.51	$10.10	3,729
2019-03-12	$10.34	$10.60	$10.29	$10.29	$9.89	4,300
2019-03-11	$10.28	$10.61	$10.28	$10.50	$10.09	2,239
2019-03-08	$10.41	$10.47	$10.23	$10.36	$9.96	5,588
2019-03-07	$10.73	$10.75	$10.55	$10.75	$10.33	5,975
2019-03-06	$10.87	$10.98	$10.69	$10.84	$10.42	2,185
2019-03-05	$10.72	$10.90	$10.72	$10.90	$10.48	3,199
2019-03-04	$10.97	$10.97	$10.69	$10.69	$10.28	2,129
2019-03-01	$11.03	$11.03	$10.81	$10.95	$10.53	2,313
2019-02-28	$10.90	$11.13	$10.72	$10.72	$10.31	2,380
2019-02-27	$11.00	$11.10	$11.00	$11.10	$10.67	3,364
2019-02-26	$10.73	$10.83	$10.45	$10.83	$10.41	7,608
2019-02-25	$10.76	$10.85	$10.65	$10.72	$10.31	62,971
2019-02-22	$10.77	$10.77	$10.70	$10.77	$10.35	7,564
2019-02-21	$10.87	$10.96	$10.69	$10.69	$10.28	3,221
2019-02-20	$10.61	$10.65	$10.51	$10.51	$10.10	2,877
2019-02-19	$10.15	$10.39	$10.15	$10.36	$9.96	4,582
2019-02-15	$10.23	$10.32	$10.01	$10.23	$9.83	5,181
2019-02-14	$9.99	$10.22	$9.78	$10.10	$9.71	2,881
2019-02-13	$10.00	$10.20	$9.81	$9.92	$9.54	9,990
2019-02-12	$9.63	$9.82	$9.55	$9.69	$9.31	2,759
2019-02-11	$9.39	$9.58	$9.31	$9.58	$9.21	7,204
2019-02-08	$9.49	$9.63	$9.31	$9.47	$9.11	2,724
2019-02-07	$9.84	$9.96	$9.57	$9.96	$9.57	2,553
2019-02-06	$10.21	$10.35	$9.95	$10.35	$9.95	1,933
2019-02-05	$10.14	$10.36	$9.95	$10.36	$9.96	4,023
2019-02-04	$9.86	$10.31	$9.86	$10.27	$9.87	3,134
2019-02-01	$10.13	$10.26	$9.83	$10.05	$9.66	4,206
2019-01-31	$9.96	$10.15	$9.75	$10.15	$9.76	9,864
2019-01-30	$9.88	$9.97	$9.58	$9.75	$9.37	12,844
2019-01-29	$9.82	$10.06	$9.70	$9.88	$9.50	10,520
2019-01-28	$9.71	$9.82	$9.62	$9.82	$9.44	23,858
2019-01-25	$9.70	$9.82	$9.70	$9.70	$9.32	6,178
2019-01-24	$9.16	$9.46	$9.16	$9.20	$8.84	11,989
2019-01-23	$9.19	$9.44	$8.99	$9.22	$8.86	2,897
2019-01-22	$9.22	$9.64	$9.19	$9.40	$9.04	28,159
2019-01-18	$8.86	$9.21	$8.86	$9.10	$8.75	22,025
2019-01-17	$9.03	$9.36	$8.95	$9.19	$8.83	25,434
2019-01-16	$8.98	$9.26	$8.86	$9.26	$8.90	4,911
2019-01-15	$9.06	$9.12	$8.82	$8.95	$8.60	7,223
2019-01-14	$8.97	$9.24	$8.88	$9.24	$8.88	26,826
2019-01-11	$8.98	$9.32	$8.98	$9.00	$8.65	56,104
2019-01-10	$9.06	$9.30	$8.92	$9.17	$8.81	7,890
2019-01-09	$9.13	$9.45	$9.09	$9.09	$8.74	3,458
2019-01-08	$9.06	$9.07	$8.79	$8.94	$8.59	25,160
2019-01-07	$8.56	$8.80	$8.52	$8.62	$8.29	21,042
2019-01-04	$8.20	$8.58	$8.20	$8.42	$8.09	14,647
2019-01-03	$8.00	$8.10	$7.75	$7.93	$7.62	5,855
2019-01-02	$8.03	$8.20	$7.94	$7.99	$7.68	7,666
2018-12-31	$8.09	$8.77	$8.09	$8.12	$7.81	23,484
2018-12-28	$8.15	$8.42	$8.06	$8.08	$7.77	12,032
2018-12-27	$8.09	$8.12	$7.87	$7.87	$7.57	36,705
2018-12-26	$7.85	$8.57	$7.85	$8.05	$7.74	15,653
2018-12-24	$8.50	$8.50	$7.93	$8.14	$7.83	9,980
2018-12-21	$7.75	$8.26	$7.69	$7.69	$7.39	37,913
2018-12-20	$7.79	$7.90	$7.74	$7.75	$7.45	11,650
2018-12-19	$8.19	$8.37	$8.03	$8.03	$7.72	10,696
2018-12-18	$8.53	$8.81	$8.38	$8.50	$8.17	16,457
2018-12-17	$8.28	$8.72	$8.18	$8.23	$7.91	16,478
2018-12-14	$8.42	$8.82	$8.42	$8.55	$8.22	12,817
2018-12-13	$8.95	$9.20	$8.87	$8.92	$8.57	14,052
2018-12-12	$8.82	$9.34	$8.82	$9.26	$8.90	10,844
2018-12-11	$8.76	$8.99	$8.59	$8.71	$8.37	70,393
2018-12-10	$8.45	$8.57	$8.29	$8.37	$8.05	7,586
2018-12-07	$9.36	$9.36	$8.77	$8.86	$8.51	20,131
2018-12-06	$8.78	$8.98	$8.57	$8.98	$8.63	26,731
2018-12-04	$9.46	$9.59	$9.24	$9.24	$8.88	17,398
2018-12-03	$9.94	$10.02	$9.67	$9.79	$9.41	11,454
2018-11-30	$9.45	$9.53	$9.27	$9.32	$8.96	8,499
2018-11-29	$9.42	$9.50	$9.25	$9.30	$8.94	11,405
2018-11-28	$8.98	$9.25	$8.89	$9.02	$8.67	23,547
2018-11-27	$9.15	$9.38	$9.15	$9.17	$8.82	6,328
2018-11-26	$9.08	$9.45	$9.08	$9.45	$9.08	11,358
2018-11-23	$9.04	$9.14	$8.81	$8.82	$8.48	5,151
2018-11-21	$9.42	$9.50	$9.31	$9.49	$9.12	9,245
2018-11-20	$9.18	$9.47	$9.18	$9.37	$9.01	22,482
2018-11-19	$9.49	$9.84	$9.49	$9.65	$9.28	20,157
2018-11-16	$9.97	$10.16	$9.72	$9.94	$9.55	5,573
2018-11-15	$9.94	$10.35	$9.82	$10.06	$9.67	39,080
2018-11-14	$10.06	$10.33	$9.93	$9.94	$9.56	5,219
2018-11-13	$10.35	$10.57	$10.11	$10.11	$9.72	4,079
2018-11-12	$10.00	$10.25	$10.00	$10.25	$9.85	4,456
2018-11-09	$10.07	$10.30	$9.92	$9.92	$9.54	11,249
2018-11-08	$10.45	$10.70	$10.34	$10.50	$10.09	4,143
2018-11-07	$10.41	$10.91	$10.41	$10.87	$10.45	5,340
2018-11-06	$10.48	$10.70	$10.35	$10.48	$10.07	6,987
2018-11-05	$10.00	$10.11	$9.74	$9.75	$9.37	9,264
2018-11-02	$10.58	$10.68	$10.23	$10.30	$9.90	4,338
2018-11-01	$10.19	$10.61	$10.19	$10.34	$9.94	2,543
2018-10-31	$10.22	$10.37	$9.96	$10.15	$9.76	24,618
2018-10-30	$10.00	$10.19	$9.75	$10.19	$9.80	6,183
2018-10-29	$9.73	$10.07	$9.56	$9.80	$9.42	8,558
2018-10-26	$9.51	$9.54	$9.16	$9.38	$9.01	6,045
2018-10-25	$8.98	$9.22	$8.93	$8.93	$8.58	8,180
2018-10-24	$9.16	$9.36	$8.90	$8.90	$8.56	20,039
2018-10-23	$9.14	$9.47	$9.14	$9.18	$8.82	4,759
2018-10-22	$9.64	$9.87	$9.54	$9.54	$9.17	2,657
2018-10-19	$10.39	$10.39	$9.99	$10.01	$9.63	1,970
2018-10-18	$10.74	$10.87	$10.45	$10.68	$10.27	20,026
2018-10-17	$10.93	$11.17	$10.84	$11.17	$10.74	15,900
2018-10-16	$11.30	$11.50	$11.11	$11.21	$10.78	17,774
2018-10-15	$11.08	$11.35	$10.91	$11.03	$10.60	245,959
2018-10-12	$10.81	$10.98	$10.69	$10.85	$10.43	23,387
2018-10-11	$10.71	$11.04	$10.45	$10.66	$10.25	5,905
2018-10-10	$11.12	$11.29	$10.70	$10.70	$10.20	166,717
2018-10-09	$10.78	$11.39	$10.67	$11.39	$10.85	1,553,730
2018-10-08	$11.01	$11.21	$11.01	$11.21	$10.68	101,296
2018-10-05	$11.54	$11.54	$11.54	$11.54	$11.00	526
2018-10-04	$11.59	$11.97	$11.59	$11.59	$11.04	1,835
2018-10-03	$11.64	$11.64	$11.52	$11.52	$10.98	890
2018-10-02	$11.49	$11.49	$11.20	$11.45	$10.91	1,984
2018-10-01	$11.56	$11.56	$11.56	$11.56	$11.02	680
2018-09-28	$11.39	$11.39	$11.39	$11.39	$10.85	439
2018-09-27	$11.42	$11.81	$11.42	$11.42	$10.88	2,211
2018-09-26	$11.73	$11.73	$11.66	$11.67	$11.12	6,817
2018-09-25	$11.78	$11.78	$11.67	$11.68	$11.13	1,112
2018-09-24	$11.68	$11.68	$11.68	$11.68	$11.13	560
2018-09-21	$11.74	$11.74	$11.50	$11.73	$11.17	1,945
2018-09-20	$12.03	$12.05	$12.03	$12.05	$11.48	277
2018-09-19	$11.40	$11.46	$11.33	$11.41	$10.87	16,235
2018-09-18	$10.85	$11.05	$10.85	$11.05	$10.53	814
2018-09-17	$10.78	$10.78	$10.78	$10.78	$10.27	183
2018-09-14	$11.20	$11.20	$11.19	$11.19	$10.66	420
2018-09-13	$10.43	$10.45	$10.43	$10.45	$9.96	534
2018-09-12	$10.35	$10.39	$10.35	$10.39	$9.90	1,574
2018-09-11	$10.15	$10.15	$10.15	$10.15	$9.67	310
2018-09-10	$10.30	$10.30	$10.30	$10.30	$9.82	846
2018-09-07	$10.34	$10.35	$10.31	$10.35	$9.86	539
2018-09-06	$11.05	$11.05	$10.43	$10.43	$9.94	1,208
2018-09-05	$11.58	$11.71	$11.58	$11.71	$11.16	983
2018-09-04	$12.23	$12.23	$12.23	$12.23	$11.65	92
2018-08-31	$12.22	$12.23	$12.22	$12.23	$11.65	6,345
2018-08-30	$12.64	$12.64	$12.64	$12.64	$12.05	235
2018-08-29	$12.65	$12.65	$12.65	$12.65	$12.06	121
2018-08-28	$12.33	$12.65	$12.33	$12.65	$12.06	1,574
2018-08-27	$12.74	$12.74	$12.74	$12.74	$12.14	428
2018-08-24	$12.16	$12.16	$12.16	$12.16	$11.59	272
2018-08-23	$12.07	$12.07	$11.99	$11.99	$11.43	333
2018-08-22	$11.99	$11.99	$11.99	$11.99	$11.43	949
2018-08-21	$12.02	$12.20	$11.98	$11.98	$11.42	1,721
2018-08-20	$11.79	$12.07	$11.79	$12.07	$11.50	2,086
2018-08-17	$11.77	$11.93	$11.57	$11.93	$11.37	20,323
2018-08-16	$11.54	$11.54	$11.51	$11.51	$10.97	19,723
2018-08-15	$11.58	$11.58	$11.53	$11.53	$10.99	248
2018-08-14	$12.11	$12.17	$11.60	$11.63	$11.08	22,723
2018-08-13	$12.00	$12.42	$11.96	$12.42	$11.84	3,002
2018-08-10	$12.66	$12.66	$12.66	$12.66	$12.06	188
2018-08-09	$12.86	$12.86	$12.66	$12.66	$12.06	886
2018-08-08	$12.38	$12.70	$12.38	$12.70	$12.10	1,214
2018-08-07	$12.77	$12.79	$12.65	$12.79	$12.19	665
2018-08-06	$12.38	$12.38	$12.33	$12.33	$11.75	502
2018-08-03	$12.32	$12.71	$12.32	$12.71	$12.11	547
2018-08-02	$12.41	$12.41	$12.28	$12.37	$11.79	642
2018-08-01	$12.83	$12.83	$12.62	$12.62	$12.03	3,109
2018-07-31	$12.98	$12.98	$12.98	$12.98	$12.36	180
2018-07-30	$12.93	$13.05	$12.93	$13.05	$12.44	322
2018-07-27	$12.69	$12.99	$12.61	$12.62	$12.03	2,676
2018-07-26	$12.80	$12.81	$12.62	$12.78	$12.18	12,339
2018-07-25	$12.68	$12.69	$12.62	$12.66	$12.06	1,154
2018-07-24	$13.22	$13.26	$12.73	$13.24	$12.62	12,944
2018-07-23	$13.05	$13.06	$13.05	$13.06	$12.44	584
2018-07-20	$13.34	$13.34	$13.34	$13.34	$12.71	26,673
2018-07-19	$12.99	$12.99	$12.99	$12.99	$12.38	260
2018-07-18	$13.30	$13.54	$13.03	$13.03	$12.42	14,878
2018-07-17	$13.12	$13.14	$12.74	$13.09	$12.47	3,239
2018-07-16	$12.77	$12.78	$12.77	$12.78	$12.18	1,200
2018-07-13	$12.96	$12.96	$12.96	$12.96	$12.35	135
2018-07-12	$13.25	$13.25	$12.96	$12.96	$12.35	3,491
2018-07-11	$13.39	$13.39	$12.83	$12.83	$12.23	23,553
2018-07-10	$13.36	$13.65	$13.36	$13.65	$13.01	5,978
2018-07-09	$13.21	$13.42	$13.21	$13.38	$12.75	920
2018-07-06	$12.51	$12.51	$12.51	$12.51	$11.92	406
2018-07-05	$12.93	$13.01	$12.93	$12.98	$12.37	1,176
2018-07-03	$13.07	$13.12	$12.74	$13.12	$12.50	1,380
2018-07-02	$13.00	$13.00	$12.75	$12.75	$12.15	885
2018-06-29	$13.44	$13.59	$13.27	$13.29	$12.66	4,581
2018-06-28	$12.98	$13.00	$12.98	$13.00	$12.39	296
2018-06-27	$13.14	$13.14	$13.04	$13.04	$12.43	787
2018-06-26	$13.09	$13.14	$12.69	$13.14	$12.52	53,713
2018-06-25	$13.18	$13.18	$13.18	$13.18	$12.56	764
2018-06-22	$13.50	$13.88	$13.26	$13.88	$13.23	4,067
2018-06-21	$13.14	$13.14	$12.75	$12.75	$12.15	3,654
2018-06-20	$13.20	$13.26	$13.20	$13.26	$12.64	16,974
2018-06-19	$13.20	$13.59	$13.18	$13.20	$12.58	10,776
2018-06-18	$13.68	$13.69	$13.34	$13.35	$12.72	2,000
2018-06-15	$13.82	$13.82	$13.69	$13.73	$13.08	909
2018-06-14	$13.95	$14.22	$13.95	$14.08	$13.42	1,885
2018-06-13	$14.13	$14.38	$13.91	$14.38	$13.70	698
2018-06-12	$14.45	$14.52	$13.98	$13.98	$13.32	702
2018-06-11	$15.18	$15.18	$15.16	$15.16	$14.45	1,143
2018-06-08	$15.17	$15.26	$14.80	$15.26	$14.54	903
2018-06-07	$15.03	$15.36	$14.78	$15.36	$14.64	1,572
2018-06-06	$14.67	$15.10	$14.67	$15.10	$14.39	686
2018-06-05	$14.13	$14.13	$14.13	$14.13	$13.47	91
2018-06-04	$14.13	$14.13	$14.13	$14.13	$13.47	210
2018-06-01	$15.17	$15.29	$15.03	$15.29	$14.57	1,632
2018-05-31	$14.75	$14.75	$14.75	$14.75	$14.06	21
2018-05-30	$14.45	$14.75	$14.45	$14.75	$14.06	759
2018-05-29	$14.30	$14.46	$14.30	$14.46	$13.78	371
2018-05-25	$14.57	$14.57	$14.57	$14.57	$13.88	200
2018-05-24	$15.13	$15.13	$15.13	$15.13	$14.42	1,715
2018-05-23	$15.42	$15.46	$15.37	$15.46	$14.73	13,522
2018-05-22	$15.77	$15.77	$15.53	$15.54	$14.81	444
2018-05-21	$15.80	$15.80	$15.80	$15.80	$15.06	816
2018-05-18	$15.80	$15.80	$15.80	$15.80	$15.06	521
2018-05-17	$15.83	$16.01	$15.83	$16.01	$15.26	308
2018-05-16	$15.39	$15.42	$15.39	$15.42	$14.69	576
2018-05-15	$15.65	$15.79	$15.65	$15.66	$14.92	4,142
2018-05-14	$15.74	$15.74	$15.69	$15.69	$14.95	1,712
2018-05-11	$15.41	$15.95	$15.41	$15.90	$15.15	3,131
2018-05-10	$15.68	$15.68	$15.68	$15.68	$14.94	173
2018-05-09	$15.57	$15.57	$15.57	$15.57	$14.84	138
2018-05-08	$15.30	$15.30	$15.30	$15.30	$14.58	622
2018-05-07	$14.72	$14.72	$14.72	$14.72	$14.03	197
2018-05-04	$14.84	$14.90	$14.72	$14.72	$14.03	12,940
2018-05-03	$14.58	$14.76	$14.58	$14.76	$14.07	408
2018-05-02	$15.23	$15.59	$14.78	$14.78	$14.08	40,840
2018-05-01	$15.07	$15.07	$15.07	$15.07	$14.36	1,417
2018-04-30	$14.87	$15.06	$14.84	$15.06	$14.35	3,958
2018-04-27	$15.23	$15.23	$15.17	$15.17	$14.46	1,859
2018-04-26	$15.07	$15.07	$15.07	$15.07	$14.36	238
2018-04-25	$15.18	$15.39	$15.15	$15.39	$14.49	572
2018-04-24	$15.98	$15.99	$15.63	$15.80	$14.88	6,480
2018-04-23	$16.06	$16.06	$16.06	$16.06	$15.12	686
2018-04-20	$15.41	$15.41	$15.41	$15.41	$14.51	129
2018-04-19	$15.77	$15.94	$15.77	$15.94	$15.01	544
2018-04-18	$15.03	$15.46	$15.03	$15.46	$14.56	622
2018-04-17	$14.81	$14.81	$14.81	$14.81	$13.95	228
2018-04-16	$14.68	$15.07	$14.68	$15.07	$14.19	756
2018-04-13	$14.92	$15.16	$14.92	$15.16	$14.28	351
2018-04-12	$14.89	$15.05	$14.89	$15.05	$14.17	395
2018-04-11	$14.46	$14.46	$14.46	$14.46	$13.62	215
2018-04-10	$14.30	$14.64	$14.30	$14.64	$13.79	4,810
2018-04-09	$13.99	$13.99	$13.58	$13.95	$13.14	635
2018-04-06	$13.96	$14.04	$13.96	$14.04	$13.22	674
2018-04-05	$14.11	$14.29	$13.96	$13.96	$13.15	10,710
2018-04-04	$13.67	$13.71	$13.67	$13.71	$12.91	2,298
2018-04-03	$13.80	$14.24	$13.80	$14.24	$13.41	1,837
2018-04-02	$13.80	$14.02	$13.80	$14.02	$13.20	609
2018-03-29	$14.28	$14.29	$14.00	$14.29	$13.46	2,160
2018-03-28	$13.98	$13.98	$13.98	$13.98	$13.16	151
2018-03-27	$14.07	$14.26	$13.80	$13.80	$13.00	8,047
2018-03-26	$14.00	$14.27	$13.76	$14.27	$13.44	826
2018-03-23	$13.96	$13.96	$13.96	$13.96	$13.15	719
2018-03-21	$13.91	$14.13	$13.74	$13.74	$12.94	1,579
2018-03-20	$13.53	$13.53	$13.53	$13.53	$12.74	192
2018-03-19	$13.71	$13.75	$13.71	$13.75	$12.95	3,204
2018-03-16	$13.98	$13.98	$13.98	$13.98	$13.17	198
2018-03-15	$13.73	$13.85	$13.73	$13.84	$13.03	6,001
2018-03-14	$13.52	$13.78	$13.42	$13.78	$12.98	2,557
2018-03-13	$13.86	$13.86	$13.86	$13.86	$13.05	1,330
2018-03-12	$14.08	$14.08	$14.08	$14.08	$13.26	217
2018-03-09	$14.11	$14.11	$14.11	$14.11	$13.29	341
2018-03-07	$13.34	$13.65	$13.34	$13.65	$12.85	966
2018-03-06	$13.53	$13.59	$13.32	$13.32	$12.54	1,223
2018-03-05	$13.46	$13.47	$13.46	$13.47	$12.68	765
2018-03-02	$13.02	$13.48	$13.02	$13.48	$12.69	836
2018-03-01	$13.62	$13.88	$13.62	$13.88	$13.07	743
2018-02-28	$14.00	$14.00	$13.98	$14.00	$13.18	647
2018-02-27	$14.27	$14.27	$14.27	$14.27	$13.44	41
2018-02-26	$14.27	$14.27	$14.27	$14.27	$13.44	225
2018-02-23	$14.11	$14.11	$14.01	$14.01	$13.19	334
2018-02-22	$14.19	$14.38	$14.05	$14.38	$13.54	3,446
2018-02-21	$14.44	$14.44	$14.44	$14.44	$13.60	357
2018-02-20	$14.35	$14.37	$14.18	$14.18	$13.35	2,151
2018-02-16	$14.69	$14.84	$14.39	$14.39	$13.55	686
2018-02-14	$14.05	$14.52	$14.05	$14.52	$13.67	23,231
2018-02-13	$14.44	$14.44	$14.44	$14.44	$13.60	342
2018-02-12	$14.07	$14.44	$14.07	$14.44	$13.60	4,220
2018-02-09	$13.94	$13.94	$13.63	$13.63	$12.84	1,654
2018-02-08	$14.27	$14.27	$13.74	$13.74	$12.94	3,893
2018-02-07	$14.64	$14.64	$14.63	$14.63	$13.78	1,208
2018-02-06	$14.69	$14.69	$14.21	$14.42	$13.58	1,925
2018-02-05	$14.88	$14.97	$14.46	$14.46	$13.62	3,146
2018-02-02	$15.37	$15.37	$14.98	$15.15	$14.26	716
2018-02-01	$15.86	$15.86	$15.86	$15.86	$14.94	169
2018-01-31	$15.58	$16.11	$15.58	$16.11	$15.17	907
2018-01-30	$15.96	$16.12	$15.68	$16.12	$15.18	1,513
2018-01-29	$16.00	$16.02	$15.82	$15.82	$14.90	2,142
2018-01-26	$16.01	$16.27	$16.01	$16.27	$15.32	1,718
2018-01-25	$16.00	$16.10	$15.98	$16.03	$15.10	9,055
2018-01-24	$15.88	$15.89	$15.65	$15.65	$14.74	1,101
2018-01-23	$15.71	$15.71	$15.64	$15.64	$14.73	1,207
2018-01-22	$15.23	$15.23	$15.23	$15.23	$14.34	366
2018-01-19	$15.21	$15.21	$14.96	$14.96	$14.09	745
2018-01-18	$15.00	$15.00	$14.92	$14.92	$14.05	591
2018-01-17	$15.09	$15.54	$15.09	$15.54	$14.63	691
2018-01-16	$15.09	$15.54	$15.09	$15.54	$14.63	1,094
2018-01-12	$15.44	$15.44	$15.44	$15.44	$14.54	1,304
2018-01-11	$15.07	$15.30	$14.91	$15.30	$14.41	1,166
2018-01-10	$15.15	$15.15	$15.15	$15.15	$14.27	252
2018-01-09	$15.41	$15.81	$15.41	$15.81	$14.89	2,059
2018-01-08	$15.76	$15.76	$15.64	$15.64	$14.73	959
2018-01-05	$15.35	$15.35	$15.35	$15.35	$14.46	126
2018-01-04	$15.11	$15.35	$15.11	$15.35	$14.46	1,787
2018-01-03	$14.77	$15.05	$14.76	$15.05	$14.17	922
2018-01-02	$14.49	$14.76	$14.49	$14.76	$13.90	1,823
2017-12-28	$14.75	$14.75	$14.75	$14.75	$13.89	156
2017-12-27	$14.62	$14.72	$14.38	$14.39	$13.55	4,597
2017-12-26	$14.60	$14.60	$14.60	$14.60	$13.75	19
2017-12-22	$14.60	$14.60	$14.60	$14.60	$13.75	212
2017-12-21	$14.15	$14.55	$14.15	$14.55	$13.70	988
2017-12-20	$14.03	$14.32	$13.97	$13.99	$13.17	1,770
2017-12-19	$14.21	$14.21	$14.21	$14.21	$13.38	24
2017-12-18	$14.02	$14.21	$14.02	$14.21	$13.38	1,452
2017-12-15	$13.36	$13.69	$13.36	$13.69	$12.89	1,840
2017-12-14	$13.83	$13.83	$13.58	$13.58	$12.79	3,245
2017-12-13	$13.69	$13.70	$13.69	$13.70	$12.90	920
2017-12-12	$13.69	$13.69	$13.62	$13.62	$12.83	502
2017-12-11	$13.73	$13.73	$13.72	$13.72	$12.92	788
2017-12-08	$13.55	$13.55	$13.51	$13.51	$12.72	2,688
2017-12-07	$13.65	$13.77	$13.42	$13.75	$12.95	18,203
2017-12-06	$13.59	$13.59	$13.59	$13.59	$12.80	2,661
2017-12-05	$13.14	$13.14	$13.14	$13.14	$12.37	101
2017-12-04	$13.55	$13.55	$13.55	$13.55	$12.76	493
2017-12-01	$13.18	$13.18	$13.18	$13.18	$12.41	267
2017-11-30	$13.72	$13.72	$13.72	$13.72	$12.92	46
2017-11-29	$13.60	$13.72	$13.60	$13.72	$12.92	2,109
2017-11-28	$13.71	$13.71	$13.56	$13.56	$12.77	3,061
2017-11-27	$13.50	$13.70	$13.46	$13.70	$12.90	739
2017-11-24	$13.55	$13.55	$13.55	$13.55	$12.76	1
2017-11-22	$13.59	$13.59	$13.55	$13.55	$12.76	409
2017-11-21	$13.72	$13.72	$13.47	$13.58	$12.79	2,992
2017-11-20	$13.30	$13.31	$13.30	$13.31	$12.53	1,973
2017-11-17	$13.07	$13.46	$13.07	$13.46	$12.68	1,621
2017-11-16	$13.12	$13.12	$13.12	$13.12	$12.36	2,326
2017-11-15	$13.08	$13.24	$12.98	$13.23	$12.46	11,536
2017-11-14	$12.99	$13.00	$12.99	$13.00	$12.24	419
2017-11-13	$13.12	$13.12	$12.86	$12.86	$12.11	533
2017-11-10	$13.40	$13.40	$13.40	$13.40	$12.62	620
2017-11-09	$13.26	$13.30	$12.99	$13.05	$12.29	1,087
2017-11-08	$13.55	$13.55	$13.55	$13.55	$12.76	333
2017-11-07	$13.15	$13.15	$13.15	$13.15	$12.38	261
2017-11-06	$13.16	$13.44	$13.11	$13.44	$12.66	9,556
2017-11-03	$13.66	$13.66	$13.66	$13.66	$12.86	170
2017-11-02	$13.04	$13.22	$13.03	$13.22	$12.45	2,964
2017-11-01	$13.44	$13.44	$13.07	$13.07	$12.31	1,305
2017-10-31	$12.73	$12.92	$12.73	$12.92	$12.17	1,823
2017-10-30	$14.20	$14.20	$13.90	$13.94	$13.13	1,322
2017-10-27	$14.04	$14.10	$14.00	$14.10	$13.28	2,369
2017-10-26	$13.75	$13.75	$13.75	$13.75	$12.95	411
2017-10-25	$13.90	$13.90	$13.90	$13.90	$13.09	149
2017-10-24	$13.80	$13.80	$13.62	$13.62	$12.83	746
2017-10-23	$13.61	$13.83	$13.61	$13.83	$13.02	613
2017-10-20	$13.35	$13.35	$13.35	$13.35	$12.57	382
2017-10-19	$13.43	$13.58	$13.43	$13.58	$12.79	981
2017-10-18	$13.53	$13.53	$13.53	$13.53	$12.74	178
2017-10-17	$13.23	$13.23	$13.22	$13.22	$12.44	415
2017-10-16	$13.31	$13.33	$13.31	$13.33	$12.55	834
2017-10-13	$13.63	$13.63	$13.61	$13.61	$12.82	832
2017-10-12	$13.27	$13.27	$13.27	$13.27	$12.50	3,686
2017-10-11	$13.30	$13.30	$13.30	$13.30	$12.52	177
2017-10-10	$13.18	$13.23	$13.17	$13.20	$12.43	1,593
2017-10-09	$13.27	$13.27	$13.27	$13.27	$12.50	63
2017-10-06	$13.27	$13.27	$13.27	$13.27	$12.50	100
2017-10-05	$13.13	$13.13	$13.13	$13.13	$12.36	437
2017-10-03	$13.00	$13.25	$12.93	$13.25	$12.48	3,083
2017-10-02	$13.29	$13.29	$13.29	$13.29	$12.52	268
2017-09-29	$13.13	$13.14	$13.13	$13.14	$12.37	1,260
2017-09-28	$13.22	$13.22	$13.22	$13.22	$12.45	281
2017-09-27	$13.27	$13.27	$12.94	$13.23	$12.46	6,042
2017-09-26	$12.70	$12.70	$12.70	$12.70	$11.96	181
2017-09-25	$12.32	$12.32	$12.32	$12.32	$11.60	69
2017-09-22	$12.40	$12.40	$12.32	$12.32	$11.60	1,890

Weir Group plc (WEGRY) News Headlines

Recent Weir Group plc (WEGRY) News

Similar Companies to Weir Group plc (WEGRY) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Weir Group plc (WEGRY) Exchange: PINK