WH Group Ltd (WHGLY) Stock

Data as of May 6, 2024

$14.68 ($-0.11) -0.74%

WH Group Ltd - Daily Information

Click for more stock information on WH Group Ltd.

Daily Information	Data
Date	May 6, 2024
Open	$14.58
Previous Close	$14.68
High	$14.69
Low	$14.45
Adjusted Open	$14.58
Previous Adjusted Close	$14.68
Adjusted High	$14.69
Adjusted Low	$14.45

About WH Group Ltd (WHGLY)

WH Group Limited

Invest in WH Group Ltd (WHGLY)

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Join over 15 million registered users who invest on eToro.

Historical Stock Data for WH Group Ltd (WHGLY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-05-03	$14.58	$14.69	$14.45	$14.68	$14.68	15,639
2024-05-02	$14.65	$14.86	$14.62	$14.79	$14.79	25,545
2024-05-01	$14.81	$14.81	$14.51	$14.68	$14.68	11,415
2024-04-30	$15.20	$15.20	$14.50	$14.50	$14.50	28,895
2024-04-29	$14.75	$14.86	$14.75	$14.85	$14.85	30,776
2024-04-26	$14.83	$14.90	$14.77	$14.89	$14.89	11,706
2024-04-25	$14.70	$14.87	$14.70	$14.74	$14.74	44,187
2024-04-24	$14.80	$14.88	$14.72	$14.88	$14.88	21,486
2024-04-23	$14.78	$14.98	$14.62	$14.92	$14.92	24,439
2024-04-22	$13.80	$14.19	$13.60	$14.00	$14.00	35,467
2024-04-19	$13.83	$14.00	$13.63	$13.74	$13.74	63,739
2024-04-18	$13.91	$13.98	$13.85	$13.88	$13.88	21,419
2024-04-17	$13.80	$14.02	$13.80	$13.82	$13.82	25,069
2024-04-16	$14.20	$14.20	$13.73	$13.75	$13.75	37,464
2024-04-15	$13.86	$13.96	$13.75	$13.79	$13.79	31,938
2024-04-12	$14.10	$14.12	$13.97	$14.11	$14.11	17,399
2024-04-11	$14.34	$14.38	$14.29	$14.37	$14.37	15,760
2024-04-10	$13.96	$13.96	$13.87	$13.95	$13.95	102,742
2024-04-09	$13.67	$14.04	$13.67	$13.67	$13.67	37,756
2024-04-08	$13.73	$13.73	$13.58	$13.67	$13.67	37,756
2024-04-05	$13.15	$13.26	$13.15	$13.22	$13.22	32,514
2024-04-04	$13.70	$13.70	$13.47	$13.60	$13.60	14,123
2024-04-03	$13.53	$13.60	$13.48	$13.60	$13.60	14,123
2024-04-02	$13.83	$13.83	$13.73	$13.79	$13.79	35,879
2024-04-01	$13.45	$13.45	$13.03	$13.32	$13.32	36,467
2024-03-28	$13.31	$13.31	$13.17	$13.28	$13.28	20,580
2024-03-27	$13.59	$13.59	$13.46	$13.55	$13.55	14,406
2024-03-26	$12.85	$13.05	$12.80	$12.90	$12.90	22,929
2024-03-25	$13.18	$13.24	$13.07	$13.17	$13.17	36,066
2024-03-22	$13.23	$13.28	$13.15	$13.27	$13.27	24,203
2024-03-21	$13.54	$13.54	$13.29	$13.30	$13.30	85,196
2024-03-20	$13.26	$13.43	$13.23	$13.43	$13.43	37,058
2024-03-19	$13.25	$13.28	$13.18	$13.23	$13.23	72,502
2024-03-18	$13.35	$13.37	$13.25	$13.34	$13.34	37,699
2024-03-15	$13.77	$13.77	$13.65	$13.70	$13.70	41,071
2024-03-14	$13.60	$13.82	$13.60	$13.66	$13.66	34,350
2024-03-13	$13.65	$13.66	$13.58	$13.66	$13.66	34,350
2024-03-12	$13.34	$13.34	$13.25	$13.32	$13.32	19,478
2024-03-11	$13.22	$13.22	$13.15	$13.15	$13.15	16,125
2024-03-08	$12.93	$12.93	$12.82	$12.87	$12.87	40,285
2024-03-07	$12.42	$12.47	$12.39	$12.44	$12.44	18,682
2024-03-06	$12.28	$12.28	$12.18	$12.19	$12.19	28,812
2024-03-05	$12.13	$12.25	$12.13	$12.22	$12.22	24,944
2024-03-04	$12.50	$12.57	$12.36	$12.43	$12.43	21,330
2024-03-01	$12.24	$12.24	$12.16	$12.24	$12.24	34,612
2024-02-29	$12.11	$12.15	$12.05	$12.10	$12.10	35,062
2024-02-28	$12.24	$12.27	$12.16	$12.16	$12.16	14,472
2024-02-27	$12.38	$12.39	$12.32	$12.34	$12.34	41,266
2024-02-26	$12.01	$12.59	$12.01	$12.46	$12.46	19,954
2024-02-23	$12.59	$12.59	$12.33	$12.42	$12.42	13,469
2024-02-22	$12.59	$12.59	$12.44	$12.44	$12.44	62,731
2024-02-21	$12.39	$12.39	$12.30	$12.39	$12.39	38,992
2024-02-20	$12.38	$12.38	$12.13	$12.17	$12.17	47,646
2024-02-16	$11.83	$12.20	$11.83	$12.12	$12.12	48,424
2024-02-15	$11.53	$11.86	$11.53	$11.83	$11.83	62,048
2024-02-14	$11.86	$11.86	$11.77	$11.83	$11.83	44,679
2024-02-13	$11.99	$12.02	$11.83	$11.85	$11.85	48,643
2024-02-12	$11.96	$12.15	$11.93	$12.02	$12.02	43,472
2024-02-09	$11.84	$11.91	$11.81	$11.87	$11.87	39,943
2024-02-08	$11.95	$11.99	$11.90	$11.97	$11.97	36,267
2024-02-07	$12.20	$12.20	$12.07	$12.15	$12.15	114,475
2024-02-06	$11.88	$12.09	$11.88	$12.07	$12.07	143,515
2024-02-05	$11.67	$11.72	$11.63	$11.71	$11.71	35,210
2024-02-02	$11.70	$11.74	$11.66	$11.70	$11.70	32,208
2024-02-01	$11.73	$11.80	$11.72	$11.75	$11.75	34,539
2024-01-31	$11.85	$11.87	$11.78	$11.78	$11.78	21,476
2024-01-30	$11.85	$11.98	$11.85	$11.95	$11.95	21,384
2024-01-29	$12.20	$12.20	$12.05	$12.08	$12.08	72,445
2024-01-26	$11.94	$12.07	$11.94	$12.01	$12.01	14,095
2024-01-25	$12.41	$12.50	$12.32	$12.39	$12.39	73,017
2024-01-24	$12.65	$12.65	$12.57	$12.58	$12.58	32,575
2024-01-23	$12.21	$12.31	$12.20	$12.28	$12.28	21,614
2024-01-22	$12.17	$12.22	$12.14	$12.22	$12.22	42,481
2024-01-19	$12.08	$12.37	$12.08	$12.34	$12.34	40,370
2024-01-18	$12.30	$12.30	$12.18	$12.20	$12.20	26,327
2024-01-17	$12.51	$12.58	$12.45	$12.58	$12.58	36,139
2024-01-16	$12.75	$12.93	$12.75	$12.85	$12.85	25,831
2024-01-12	$13.14	$13.19	$13.13	$13.13	$13.13	23,365
2024-01-11	$12.90	$12.93	$12.79	$12.86	$12.86	52,060
2024-01-10	$12.67	$12.81	$12.66	$12.77	$12.77	24,226
2024-01-09	$12.68	$12.68	$12.48	$12.62	$12.62	131,812
2024-01-08	$12.45	$12.57	$12.45	$12.56	$12.56	32,382
2024-01-05	$12.96	$12.96	$12.80	$12.82	$12.82	29,242
2024-01-04	$12.73	$12.89	$12.73	$12.82	$12.82	27,883
2024-01-03	$12.69	$12.73	$12.64	$12.73	$12.73	33,785
2024-01-02	$12.63	$12.95	$12.32	$12.53	$12.53	32,436
2023-12-29	$12.90	$12.93	$12.82	$12.91	$12.91	17,445
2023-12-28	$12.79	$12.79	$12.71	$12.79	$12.79	12,787
2023-12-27	$12.20	$12.86	$12.20	$12.85	$12.85	23,493
2023-12-26	$12.95	$12.95	$12.82	$12.87	$12.87	23,481
2023-12-22	$12.82	$12.92	$12.72	$12.84	$12.84	19,531
2023-12-21	$12.33	$12.77	$12.33	$12.65	$12.65	50,489
2023-12-20	$12.76	$12.76	$12.56	$12.57	$12.57	16,287
2023-12-19	$12.64	$13.01	$12.64	$12.92	$12.92	75,281
2023-12-18	$12.88	$12.99	$12.80	$12.86	$12.86	35,688
2023-12-15	$13.00	$13.00	$12.84	$12.96	$12.96	20,886
2023-12-14	$12.79	$12.96	$12.79	$12.92	$12.92	20,987
2023-12-13	$11.77	$12.37	$11.77	$12.37	$12.37	75,745
2023-12-12	$12.20	$12.58	$12.16	$12.27	$12.27	134,424
2023-12-11	$12.23	$12.33	$12.15	$12.24	$12.24	84,710
2023-12-08	$11.87	$12.48	$11.87	$12.42	$12.42	87,543
2023-12-07	$12.38	$12.53	$12.38	$12.48	$12.48	35,095
2023-12-06	$12.55	$12.60	$12.52	$12.53	$12.53	30,761
2023-12-05	$12.55	$12.61	$12.53	$12.61	$12.61	21,325
2023-12-04	$12.92	$13.01	$12.86	$12.89	$12.89	60,079
2023-12-01	$12.80	$12.80	$12.65	$12.74	$12.74	33,830
2023-11-30	$12.74	$12.93	$12.70	$12.89	$12.89	31,927
2023-11-29	$12.65	$12.68	$12.56	$12.56	$12.56	14,160
2023-11-28	$12.79	$12.79	$12.34	$12.39	$12.39	18,180
2023-11-27	$12.46	$12.51	$12.38	$12.39	$12.39	28,884
2023-11-24	$12.42	$12.48	$12.24	$12.45	$12.45	26,639
2023-11-22	$12.42	$12.42	$12.33	$12.33	$12.33	9,902
2023-11-21	$12.45	$12.51	$12.42	$12.47	$12.47	21,389
2023-11-20	$12.46	$12.46	$12.35	$12.44	$12.44	31,921
2023-11-17	$12.17	$12.23	$12.11	$12.14	$12.14	26,676
2023-11-16	$12.17	$12.17	$12.04	$12.06	$12.06	30,080
2023-11-15	$12.30	$12.35	$12.22	$12.32	$12.32	31,509
2023-11-14	$12.27	$12.36	$12.20	$12.31	$12.31	46,354
2023-11-13	$12.05	$12.06	$12.00	$12.03	$12.03	30,964
2023-11-10	$11.96	$11.99	$11.93	$11.99	$11.99	110,986
2023-11-09	$11.88	$12.11	$11.88	$11.93	$11.93	211,312
2023-11-08	$11.98	$12.06	$11.96	$12.02	$12.02	72,180
2023-11-07	$11.86	$12.07	$11.86	$12.00	$12.00	80,806
2023-11-06	$12.30	$12.30	$12.14	$12.18	$12.18	19,790
2023-11-03	$12.13	$12.22	$12.07	$12.14	$12.14	50,246
2023-11-02	$12.17	$12.25	$12.16	$12.25	$12.25	21,463
2023-11-01	$12.18	$12.18	$12.02	$12.05	$12.05	24,247
2023-10-31	$11.84	$12.04	$11.84	$11.96	$11.96	43,781
2023-10-30	$11.96	$11.99	$11.92	$11.97	$11.97	44,523
2023-10-27	$12.00	$12.00	$11.64	$11.70	$11.70	32,572
2023-10-26	$11.68	$11.68	$11.50	$11.60	$11.60	51,962
2023-10-25	$11.12	$11.20	$11.12	$11.18	$11.18	45,235
2023-10-24	$11.36	$11.52	$11.28	$11.36	$11.36	88,138
2023-10-23	$11.15	$11.27	$11.13	$11.27	$11.27	48,903
2023-10-20	$11.24	$11.24	$11.10	$11.21	$11.21	41,528
2023-10-19	$11.11	$11.32	$11.11	$11.25	$11.25	53,225
2023-10-18	$11.17	$11.17	$11.07	$11.07	$11.07	36,030
2023-10-17	$11.05	$11.14	$11.02	$11.14	$11.14	120,284
2023-10-16	$11.26	$11.33	$11.04	$11.29	$11.29	250,507
2023-10-13	$11.10	$11.18	$11.02	$11.07	$11.07	49,862
2023-10-12	$11.15	$11.38	$11.11	$11.17	$11.17	83,758
2023-10-11	$11.25	$11.25	$11.12	$11.20	$11.20	96,635
2023-10-10	$10.96	$10.96	$10.82	$10.85	$10.85	124,802
2023-10-09	$10.72	$10.72	$10.50	$10.72	$10.72	38,872
2023-10-06	$10.69	$10.83	$10.69	$10.83	$10.83	85,468
2023-10-05	$10.60	$10.63	$10.57	$10.62	$10.62	85,400
2023-10-04	$10.34	$10.40	$10.27	$10.30	$10.30	211,263
2023-10-03	$10.34	$10.38	$10.34	$10.38	$10.38	209,564
2023-10-02	$10.50	$10.54	$10.43	$10.53	$10.53	123,193
2023-09-29	$10.53	$10.57	$10.46	$10.50	$10.50	123,263
2023-09-28	$10.43	$10.53	$10.32	$10.52	$10.52	281,987
2023-09-27	$10.47	$10.50	$10.44	$10.49	$10.49	169,584
2023-09-26	$10.46	$10.50	$10.42	$10.44	$10.44	162,893
2023-09-25	$10.59	$10.62	$10.54	$10.61	$10.61	243,912
2023-09-22	$10.63	$10.71	$10.63	$10.68	$10.68	99,126
2023-09-21	$10.48	$10.50	$10.45	$10.47	$10.47	64,142
2023-09-20	$10.65	$10.65	$10.56	$10.59	$10.59	102,167
2023-09-19	$10.46	$10.63	$10.46	$10.63	$10.63	241,242
2023-09-18	$10.51	$10.51	$10.42	$10.48	$10.48	98,403
2023-09-15	$10.59	$10.59	$10.47	$10.56	$10.56	298,900
2023-09-14	$10.80	$10.80	$10.43	$10.54	$10.54	129,628
2023-09-13	$10.37	$10.42	$10.32	$10.38	$10.38	79,265
2023-09-12	$9.97	$10.45	$9.97	$10.45	$10.45	799,132
2023-09-11	$10.51	$10.71	$10.27	$10.33	$10.33	444,781
2023-09-08	$10.32	$10.36	$10.29	$10.32	$10.32	132,477
2023-09-07	$10.25	$10.51	$10.25	$10.33	$10.33	456,047
2023-09-06	$10.52	$10.53	$10.32	$10.34	$10.34	333,681
2023-09-05	$10.30	$10.36	$10.28	$10.33	$10.33	237,826
2023-09-01	$10.14	$10.59	$10.14	$10.38	$10.38	140,382
2023-08-31	$10.43	$10.43	$10.26	$10.28	$10.28	189,957
2023-08-30	$10.59	$10.59	$10.46	$10.56	$10.56	543,954
2023-08-29	$10.61	$10.64	$10.50	$10.56	$10.56	392,763
2023-08-28	$10.10	$10.39	$10.10	$10.35	$10.35	141,080
2023-08-25	$9.92	$10.20	$9.92	$10.13	$10.13	89,336
2023-08-24	$10.08	$10.20	$10.08	$10.14	$10.01	126,899
2023-08-23	$10.04	$10.19	$10.04	$10.18	$10.05	182,716
2023-08-22	$10.10	$10.17	$9.99	$10.09	$10.09	315,810
2023-08-21	$10.05	$10.09	$9.96	$10.09	$10.09	295,096
2023-08-18	$10.13	$10.13	$9.93	$10.02	$10.02	105,705
2023-08-17	$10.02	$10.18	$10.02	$10.14	$10.14	340,795
2023-08-16	$10.11	$10.12	$9.98	$9.99	$9.99	270,870
2023-08-15	$10.48	$10.48	$10.11	$10.29	$10.29	225,067
2023-08-14	$10.11	$10.36	$10.11	$10.30	$10.30	141,187
2023-08-11	$10.28	$10.28	$10.20	$10.26	$10.26	117,980
2023-08-10	$10.45	$10.54	$10.37	$10.44	$10.44	120,514
2023-08-09	$10.23	$10.43	$10.23	$10.43	$10.43	109,479
2023-08-08	$10.61	$10.61	$10.21	$10.28	$10.28	170,644
2023-08-07	$10.48	$10.48	$10.34	$10.34	$10.34	254,160
2023-08-04	$10.81	$10.81	$10.27	$10.30	$10.30	148,783
2023-08-03	$10.12	$10.51	$10.12	$10.44	$10.44	191,522
2023-08-02	$10.56	$10.65	$10.42	$10.44	$10.44	156,243
2023-08-01	$10.67	$10.67	$10.57	$10.59	$10.59	164,161
2023-07-31	$10.88	$10.97	$10.80	$10.97	$10.97	44,722
2023-07-28	$10.75	$10.93	$10.75	$10.88	$10.88	41,194
2023-07-27	$10.70	$10.76	$10.66	$10.68	$10.68	55,614
2023-07-26	$10.51	$10.64	$10.51	$10.64	$10.64	56,676
2023-07-25	$10.52	$10.55	$10.38	$10.40	$10.40	82,926
2023-07-24	$10.23	$10.37	$10.20	$10.30	$10.30	101,351
2023-07-21	$10.19	$10.35	$10.19	$10.27	$10.27	40,529
2023-07-20	$10.37	$10.37	$10.25	$10.31	$10.31	66,567
2023-07-19	$10.44	$10.46	$10.41	$10.42	$10.42	38,813
2023-07-18	$10.44	$10.44	$10.26	$10.38	$10.38	58,527
2023-07-17	$10.39	$10.62	$10.37	$10.55	$10.55	47,343
2023-07-14	$10.60	$10.60	$10.51	$10.58	$10.58	457,212
2023-07-13	$10.66	$10.71	$10.48	$10.67	$10.67	78,691
2023-07-12	$10.47	$10.50	$10.45	$10.49	$10.49	53,760
2023-07-11	$10.34	$10.55	$10.34	$10.49	$10.49	155,972
2023-07-10	$10.75	$10.77	$10.65	$10.75	$10.75	119,409
2023-07-07	$10.30	$10.37	$10.25	$10.35	$10.35	149,459
2023-07-06	$10.03	$10.33	$10.03	$10.25	$10.25	102,862
2023-07-05	$10.33	$10.65	$10.33	$10.65	$10.65	99,543
2023-07-03	$10.78	$10.78	$10.61	$10.68	$10.68	20,580
2023-06-30	$10.70	$10.75	$10.56	$10.71	$10.71	52,813
2023-06-29	$10.59	$10.59	$10.50	$10.55	$10.55	50,970
2023-06-28	$10.81	$10.87	$10.81	$10.83	$10.83	179,448
2023-06-27	$10.61	$10.89	$10.61	$10.84	$10.84	179,822
2023-06-26	$10.78	$10.78	$10.63	$10.73	$10.73	117,949
2023-06-23	$10.73	$10.77	$10.67	$10.75	$10.75	70,262
2023-06-22	$10.76	$10.80	$10.67	$10.79	$10.79	91,122
2023-06-21	$10.72	$10.88	$10.69	$10.77	$10.77	58,746
2023-06-20	$10.70	$10.88	$10.70	$10.84	$10.84	45,522
2023-06-16	$11.01	$11.09	$11.01	$11.02	$11.02	105,109
2023-06-15	$10.85	$10.89	$10.74	$10.88	$10.88	77,547
2023-06-14	$10.60	$10.75	$10.58	$10.69	$10.69	85,949
2023-06-13	$10.83	$10.83	$10.65	$10.77	$10.77	506,513
2023-06-12	$10.65	$10.77	$10.42	$10.64	$10.64	96,386
2023-06-09	$10.45	$10.70	$10.19	$10.60	$10.60	202,603
2023-06-08	$10.42	$10.45	$10.31	$10.36	$10.36	64,561
2023-06-07	$10.80	$10.87	$10.77	$10.82	$10.19	87,388
2023-06-06	$10.77	$10.94	$10.67	$10.91	$10.28	158,960
2023-06-05	$10.65	$10.72	$10.63	$10.70	$10.08	141,405
2023-06-02	$10.39	$10.78	$10.39	$10.75	$10.13	82,168
2023-06-01	$10.38	$10.39	$10.19	$10.39	$9.78	369,534
2023-05-31	$10.44	$10.48	$10.36	$10.48	$9.87	205,283
2023-05-30	$10.58	$10.58	$10.47	$10.49	$9.88	119,933
2023-05-26	$10.61	$10.75	$10.57	$10.68	$10.06	70,333
2023-05-25	$10.65	$10.65	$10.58	$10.59	$9.98	157,805
2023-05-24	$10.94	$10.97	$10.91	$10.92	$10.29	43,360
2023-05-23	$10.77	$11.05	$10.77	$10.97	$10.33	72,459
2023-05-22	$11.08	$11.08	$11.01	$11.02	$10.38	77,893
2023-05-19	$10.68	$10.75	$10.68	$10.73	$10.11	67,602
2023-05-18	$10.72	$10.72	$10.65	$10.67	$10.05	67,683
2023-05-17	$10.71	$10.76	$10.71	$10.76	$10.14	50,214
2023-05-16	$10.84	$10.85	$10.77	$10.82	$10.19	71,701
2023-05-15	$10.90	$11.04	$10.90	$11.04	$10.40	108,110
2023-05-12	$10.98	$10.98	$10.65	$10.68	$10.06	74,516
2023-05-11	$10.81	$10.91	$10.81	$10.91	$10.28	60,546
2023-05-10	$10.84	$11.09	$10.84	$11.01	$10.37	47,676
2023-05-09	$11.38	$11.38	$11.12	$11.17	$10.52	95,346
2023-05-08	$11.30	$11.32	$11.25	$11.30	$10.65	36,293
2023-05-05	$11.01	$11.33	$11.01	$11.28	$10.63	56,252
2023-05-04	$11.33	$11.33	$11.25	$11.31	$10.65	65,532
2023-05-03	$11.03	$11.07	$10.99	$11.03	$10.39	49,843
2023-05-02	$11.08	$11.13	$11.06	$11.06	$10.42	31,673
2023-05-01	$11.09	$11.19	$11.05	$11.13	$10.49	43,354
2023-04-28	$11.05	$11.13	$11.03	$11.10	$10.46	171,340
2023-04-27	$11.00	$11.10	$11.00	$11.08	$10.44	195,923
2023-04-26	$11.57	$11.57	$11.20	$11.24	$10.59	450,338
2023-04-25	$11.23	$11.38	$11.13	$11.13	$10.49	79,253
2023-04-24	$11.59	$11.59	$11.51	$11.55	$10.88	35,079
2023-04-21	$11.69	$11.69	$11.62	$11.66	$11.66	36,518
2023-04-20	$11.85	$11.85	$11.72	$11.72	$11.72	35,342
2023-04-19	$11.72	$11.77	$11.72	$11.72	$11.72	21,662
2023-04-18	$11.89	$11.96	$11.89	$11.94	$11.94	22,830
2023-04-17	$11.51	$11.69	$11.40	$11.46	$11.46	565,953
2023-04-14	$11.78	$11.81	$11.74	$11.80	$11.80	32,506
2023-04-13	$11.93	$11.98	$11.91	$11.94	$11.94	41,432
2023-04-12	$11.99	$12.01	$11.91	$11.95	$11.95	51,550
2023-04-11	$12.00	$12.03	$11.92	$11.96	$11.96	36,111
2023-04-10	$12.15	$12.22	$12.10	$12.22	$12.22	44,799
2023-04-06	$12.19	$12.25	$12.15	$12.20	$12.20	25,931
2023-04-05	$11.92	$11.96	$11.89	$11.96	$11.96	30,509
2023-04-04	$12.00	$12.05	$11.96	$12.02	$12.02	50,336
2023-04-03	$11.87	$11.87	$11.81	$11.83	$11.83	36,830
2023-03-31	$12.12	$12.12	$11.84	$11.88	$11.88	46,669
2023-03-30	$11.54	$11.58	$11.54	$11.58	$11.58	70,447
2023-03-29	$11.40	$11.40	$11.34	$11.38	$11.38	45,706
2023-03-28	$11.44	$11.49	$11.37	$11.44	$11.44	117,118
2023-03-27	$11.42	$11.42	$11.33	$11.38	$11.38	49,299
2023-03-24	$11.26	$11.33	$11.21	$11.30	$11.30	69,051
2023-03-23	$11.40	$11.43	$11.31	$11.36	$11.36	26,665
2023-03-22	$11.24	$11.33	$11.22	$11.26	$11.26	70,527
2023-03-21	$11.21	$11.29	$11.21	$11.24	$11.24	48,966
2023-03-20	$11.27	$11.33	$11.20	$11.32	$11.32	66,792
2023-03-17	$11.18	$11.47	$11.18	$11.45	$11.45	62,144
2023-03-16	$11.49	$11.49	$11.18	$11.29	$11.29	616,827
2023-03-15	$11.60	$11.64	$11.55	$11.62	$11.62	40,853
2023-03-14	$11.67	$11.75	$11.67	$11.74	$11.74	169,408
2023-03-13	$11.60	$11.71	$11.59	$11.67	$11.67	52,309
2023-03-10	$11.43	$11.48	$11.41	$11.45	$11.45	33,986
2023-03-09	$11.75	$11.75	$11.59	$11.59	$11.59	27,494
2023-03-08	$11.81	$11.85	$11.65	$11.74	$11.74	70,538
2023-03-07	$12.00	$12.22	$12.00	$12.15	$12.15	34,326
2023-03-06	$12.19	$12.27	$12.18	$12.21	$12.21	21,201
2023-03-03	$12.20	$12.21	$12.15	$12.19	$12.19	41,496
2023-03-02	$12.11	$12.50	$12.11	$12.45	$12.45	45,375
2023-03-01	$12.15	$12.20	$12.11	$12.15	$12.15	43,821
2023-02-28	$11.79	$11.79	$11.67	$11.71	$11.71	55,595
2023-02-27	$11.94	$11.99	$11.92	$11.98	$11.98	43,976
2023-02-24	$11.89	$11.99	$11.85	$11.95	$11.95	37,902
2023-02-23	$12.05	$12.10	$11.98	$12.01	$12.01	43,488
2023-02-22	$12.10	$12.10	$11.97	$12.01	$12.01	22,245
2023-02-21	$12.01	$12.10	$11.95	$12.04	$12.04	28,683
2023-02-17	$11.98	$11.98	$11.88	$11.95	$11.95	25,371
2023-02-16	$11.81	$11.89	$11.79	$11.85	$11.85	17,326
2023-02-15	$11.91	$11.99	$11.91	$11.96	$11.96	14,084
2023-02-14	$12.03	$12.15	$12.03	$12.07	$12.07	19,276
2023-02-13	$12.08	$12.10	$12.01	$12.03	$12.03	35,891
2023-02-10	$11.82	$12.09	$11.82	$12.03	$12.03	31,087
2023-02-09	$12.16	$12.16	$12.08	$12.12	$12.12	26,426
2023-02-08	$12.09	$12.12	$12.02	$12.03	$12.03	27,025
2023-02-07	$11.93	$11.99	$11.92	$11.95	$11.95	31,326
2023-02-06	$12.07	$12.20	$12.07	$12.14	$12.14	30,383
2023-02-03	$12.32	$12.32	$12.22	$12.28	$12.28	25,007
2023-02-02	$12.22	$12.53	$12.22	$12.45	$12.45	31,170
2023-02-01	$12.42	$12.65	$12.42	$12.65	$12.65	37,820
2023-01-31	$12.35	$12.41	$12.31	$12.39	$12.39	137,508
2023-01-30	$12.74	$12.74	$12.55	$12.61	$12.61	70,153
2023-01-27	$12.54	$12.63	$12.54	$12.63	$12.63	25,531
2023-01-26	$12.52	$12.55	$12.48	$12.53	$12.53	10,496
2023-01-25	$12.32	$12.38	$12.23	$12.35	$12.35	33,528
2023-01-24	$12.28	$12.44	$12.28	$12.40	$12.40	25,415
2023-01-23	$12.31	$12.49	$12.25	$12.34	$12.34	78,050
2023-01-20	$12.21	$12.35	$12.11	$12.35	$12.35	39,549
2023-01-19	$12.07	$12.12	$12.00	$12.11	$12.11	71,137
2023-01-18	$12.17	$12.17	$12.04	$12.04	$12.04	31,769
2023-01-17	$12.27	$12.27	$12.16	$12.26	$12.26	204,989
2023-01-13	$12.60	$12.73	$12.47	$12.71	$12.71	66,113
2023-01-12	$12.58	$12.69	$12.52	$12.64	$12.64	75,832
2023-01-11	$12.39	$12.51	$12.39	$12.48	$12.48	49,182
2023-01-10	$12.56	$12.62	$12.53	$12.58	$12.58	39,482
2023-01-09	$12.31	$12.35	$12.23	$12.27	$12.27	207,608
2023-01-06	$11.68	$12.25	$11.68	$12.17	$12.17	69,878
2023-01-05	$11.76	$12.06	$11.76	$12.05	$12.05	133,909
2023-01-04	$12.12	$12.21	$12.06	$12.18	$12.18	41,037
2023-01-03	$11.59	$12.04	$11.59	$12.02	$12.02	399,894
2022-12-30	$11.49	$11.83	$11.48	$11.63	$11.63	106,392
2022-12-29	$11.58	$11.88	$11.51	$11.79	$11.79	133,056
2022-12-28	$11.75	$11.78	$11.58	$11.62	$11.62	113,162
2022-12-27	$11.50	$11.92	$11.47	$11.79	$11.79	141,288
2022-12-23	$11.32	$11.62	$11.32	$11.46	$11.46	65,766
2022-12-22	$11.45	$12.08	$11.45	$11.54	$11.54	116,718
2022-12-21	$11.47	$11.65	$11.38	$11.39	$11.39	80,020
2022-12-20	$11.09	$11.56	$11.09	$11.55	$11.55	127,922
2022-12-19	$11.44	$11.59	$11.39	$11.44	$11.44	204,353
2022-12-16	$11.83	$12.14	$11.70	$11.77	$11.77	99,844
2022-12-15	$11.44	$11.64	$11.42	$11.44	$11.44	133,490
2022-12-14	$11.63	$11.70	$11.62	$11.66	$11.66	180,184
2022-12-13	$11.98	$12.01	$11.82	$11.85	$11.85	77,897
2022-12-12	$11.84	$11.91	$11.82	$11.88	$11.88	131,848
2022-12-09	$11.74	$11.81	$11.68	$11.72	$11.72	166,035
2022-12-08	$11.17	$11.70	$11.17	$11.53	$11.53	130,160
2022-12-07	$11.41	$11.50	$11.38	$11.39	$11.39	162,709
2022-12-06	$11.45	$11.83	$11.45	$11.65	$11.65	132,918
2022-12-05	$11.99	$11.99	$11.31	$11.42	$11.42	267,854
2022-12-02	$11.58	$11.73	$11.48	$11.61	$11.61	236,865
2022-12-01	$11.67	$11.71	$11.55	$11.67	$11.67	106,457
2022-11-30	$11.36	$11.76	$11.36	$11.61	$11.61	142,111
2022-11-29	$11.43	$11.53	$11.34	$11.38	$11.38	191,346
2022-11-28	$10.94	$11.47	$10.94	$11.35	$11.35	214,942
2022-11-25	$11.18	$11.24	$11.14	$11.14	$11.14	45,806
2022-11-23	$11.14	$11.26	$11.09	$11.14	$11.14	110,080
2022-11-22	$11.06	$11.14	$10.99	$11.06	$11.06	121,369
2022-11-21	$10.69	$11.11	$10.69	$10.97	$10.97	152,555
2022-11-18	$10.75	$11.05	$10.75	$10.95	$10.95	88,331
2022-11-17	$11.15	$11.54	$11.15	$11.51	$11.51	93,797
2022-11-16	$11.28	$11.33	$11.25	$11.29	$11.29	113,708
2022-11-15	$11.35	$11.71	$11.35	$11.62	$11.62	162,026
2022-11-14	$11.39	$11.47	$11.38	$11.38	$11.38	169,369
2022-11-11	$11.40	$11.83	$11.40	$11.68	$11.68	118,377
2022-11-10	$11.03	$11.23	$11.03	$11.10	$11.10	100,587
2022-11-09	$10.85	$10.92	$10.67	$10.67	$10.67	169,008
2022-11-08	$10.66	$11.08	$10.66	$10.98	$10.98	311,668
2022-11-07	$11.09	$11.10	$10.98	$10.98	$10.98	162,762
2022-11-04	$10.66	$10.96	$10.66	$10.88	$10.88	139,574
2022-11-03	$10.17	$10.27	$10.14	$10.22	$10.22	264,390
2022-11-02	$10.42	$10.45	$10.20	$10.40	$10.40	251,666
2022-11-01	$10.28	$10.28	$10.14	$10.17	$10.17	334,963
2022-10-31	$10.06	$10.17	$10.06	$10.09	$10.09	183,692
2022-10-28	$10.34	$10.34	$10.17	$10.26	$10.26	230,431
2022-10-27	$10.59	$10.81	$10.59	$10.70	$10.70	186,633
2022-10-26	$10.99	$10.99	$10.84	$10.94	$10.94	166,284
2022-10-25	$11.44	$11.62	$11.02	$11.26	$11.26	173,880
2022-10-24	$11.02	$11.39	$11.02	$11.34	$11.34	137,566
2022-10-21	$11.91	$12.01	$11.88	$12.00	$12.00	70,598
2022-10-20	$11.82	$11.82	$11.65	$11.65	$11.65	83,278
2022-10-19	$11.93	$12.04	$11.91	$11.91	$11.91	86,791
2022-10-18	$12.16	$12.16	$11.98	$11.98	$11.98	115,368
2022-10-17	$12.28	$12.39	$12.23	$12.25	$12.25	96,067
2022-10-14	$12.25	$12.25	$12.01	$12.04	$12.04	109,731
2022-10-13	$12.00	$12.35	$12.00	$12.30	$12.30	107,896
2022-10-12	$12.44	$12.55	$12.34	$12.48	$12.48	52,879
2022-10-11	$12.83	$12.85	$12.66	$12.66	$12.66	59,778
2022-10-10	$13.03	$13.03	$12.84	$12.96	$12.96	64,768
2022-10-07	$12.94	$13.05	$12.83	$12.94	$12.94	48,371
2022-10-06	$12.98	$13.06	$12.95	$12.99	$12.99	58,594
2022-10-05	$13.21	$13.28	$13.15	$13.19	$13.19	123,486
2022-10-04	$12.77	$12.87	$12.60	$12.82	$12.82	162,432
2022-10-03	$12.46	$12.70	$12.46	$12.60	$12.60	80,804
2022-09-30	$12.58	$12.64	$12.48	$12.55	$12.55	122,830
2022-09-29	$12.54	$12.55	$12.42	$12.53	$12.53	92,482
2022-09-28	$12.63	$12.87	$12.63	$12.71	$12.71	50,214
2022-09-27	$13.75	$13.75	$13.13	$13.18	$13.18	179,935
2022-09-26	$13.10	$13.14	$12.91	$13.11	$13.11	72,298
2022-09-23	$12.87	$13.45	$12.87	$13.37	$13.37	26,814
2022-09-22	$13.51	$14.05	$13.51	$13.97	$13.97	42,546
2022-09-21	$13.67	$13.83	$13.66	$13.71	$13.71	57,559
2022-09-20	$13.85	$14.00	$13.73	$13.85	$13.85	49,119
2022-09-19	$13.46	$13.64	$13.45	$13.64	$13.64	43,184
2022-09-16	$13.69	$13.83	$13.67	$13.81	$13.81	63,007
2022-09-15	$13.69	$13.70	$13.57	$13.70	$13.70	26,389
2022-09-14	$13.76	$13.78	$13.64	$13.76	$13.76	41,142
2022-09-13	$13.29	$13.78	$13.29	$13.58	$13.58	53,458
2022-09-12	$13.23	$13.30	$13.16	$13.25	$13.25	58,143
2022-09-09	$13.18	$13.26	$13.15	$13.15	$13.15	69,685
2022-09-08	$12.85	$13.14	$12.85	$13.05	$13.05	80,164
2022-09-07	$13.37	$13.51	$13.33	$13.40	$13.40	43,826
2022-09-06	$13.25	$13.27	$13.12	$13.22	$13.22	46,094
2022-09-02	$12.80	$13.35	$12.80	$13.29	$13.29	36,566
2022-09-01	$12.92	$13.54	$12.92	$13.54	$13.54	49,549
2022-08-31	$13.65	$13.75	$13.60	$13.70	$13.70	62,746
2022-08-30	$13.72	$13.77	$13.60	$13.67	$13.67	50,204
2022-08-29	$13.72	$13.90	$13.72	$13.79	$13.79	55,651
2022-08-26	$13.88	$13.88	$13.65	$13.75	$13.75	47,889
2022-08-25	$13.83	$13.98	$13.80	$13.83	$13.70	46,787
2022-08-24	$13.51	$13.58	$13.50	$13.54	$13.42	55,498
2022-08-23	$13.60	$13.69	$13.55	$13.62	$13.49	71,386
2022-08-22	$13.83	$13.87	$13.74	$13.85	$13.72	103,152
2022-08-19	$13.90	$13.95	$13.81	$13.82	$13.82	18,102
2022-08-18	$13.96	$14.07	$13.96	$14.04	$14.04	53,171
2022-08-17	$13.95	$14.10	$13.94	$14.05	$14.05	77,111
2022-08-16	$13.88	$14.34	$13.75	$13.83	$13.83	40,901
2022-08-15	$14.10	$14.10	$13.96	$13.96	$13.96	40,733
2022-08-12	$13.94	$13.99	$13.82	$13.89	$13.89	24,595
2022-08-11	$13.96	$14.12	$13.94	$14.08	$14.08	26,548
2022-08-10	$13.52	$14.10	$13.52	$14.03	$14.03	101,000
2022-08-09	$14.29	$14.32	$14.19	$14.28	$14.28	38,833
2022-08-08	$14.44	$14.51	$14.42	$14.42	$14.42	37,789
2022-08-05	$14.42	$14.61	$14.42	$14.52	$14.52	18,477
2022-08-04	$14.47	$14.48	$14.42	$14.45	$14.45	22,869
2022-08-03	$14.65	$14.80	$14.60	$14.80	$14.80	19,145
2022-08-02	$14.42	$14.85	$14.42	$14.77	$14.77	19,026
2022-08-01	$14.79	$14.85	$14.67	$14.71	$14.71	31,401
2022-07-29	$15.11	$15.20	$15.10	$15.12	$15.12	25,934
2022-07-28	$15.13	$15.28	$15.10	$15.19	$15.19	54,822
2022-07-27	$14.76	$15.35	$14.76	$15.31	$15.31	28,065
2022-07-26	$15.06	$15.16	$14.96	$15.05	$15.05	20,299
2022-07-25	$15.03	$15.07	$15.00	$15.00	$15.00	27,654
2022-07-22	$15.10	$15.10	$14.90	$15.00	$15.00	17,601
2022-07-21	$15.04	$15.05	$14.91	$15.05	$15.05	25,585
2022-07-20	$15.01	$15.18	$14.99	$15.07	$15.07	48,038
2022-07-19	$14.94	$15.02	$14.89	$15.02	$15.02	25,701
2022-07-18	$15.01	$15.11	$14.88	$15.06	$15.06	35,291
2022-07-15	$14.75	$14.96	$14.49	$14.72	$14.72	14,662
2022-07-14	$14.85	$14.97	$14.76	$14.77	$14.77	21,399
2022-07-13	$14.86	$14.97	$14.80	$14.94	$14.94	31,677
2022-07-12	$14.89	$15.04	$14.75	$14.96	$14.96	21,321
2022-07-11	$14.93	$15.05	$14.80	$14.95	$14.95	32,493
2022-07-08	$15.47	$15.47	$14.85	$14.94	$14.94	18,892
2022-07-07	$15.10	$15.22	$15.00	$15.15	$15.15	23,406
2022-07-06	$14.88	$14.88	$14.68	$14.76	$14.76	75,750
2022-07-05	$14.84	$15.50	$14.84	$15.40	$15.40	31,629
2022-07-01	$15.50	$15.58	$15.44	$15.51	$15.51	19,136
2022-06-30	$14.87	$15.56	$14.87	$15.56	$15.56	23,396
2022-06-29	$14.89	$15.55	$14.89	$15.43	$15.43	15,078
2022-06-28	$15.53	$15.53	$15.30	$15.30	$15.30	29,098
2022-06-27	$14.57	$14.79	$14.57	$14.59	$14.59	26,387
2022-06-24	$14.01	$14.41	$14.01	$14.35	$14.35	20,019
2022-06-23	$14.30	$14.34	$14.14	$14.28	$14.28	16,514
2022-06-22	$14.28	$14.38	$14.24	$14.28	$14.28	47,787
2022-06-21	$14.78	$14.78	$14.19	$14.31	$14.31	61,326
2022-06-17	$14.30	$14.36	$14.19	$14.21	$14.21	46,354
2022-06-16	$14.16	$14.30	$14.10	$14.26	$14.26	26,966
2022-06-15	$13.93	$14.57	$13.93	$14.38	$14.38	40,676
2022-06-14	$14.21	$14.34	$14.19	$14.19	$14.19	58,137
2022-06-13	$13.76	$14.31	$13.76	$14.08	$14.08	40,428
2022-06-10	$14.16	$14.26	$13.94	$14.02	$14.02	24,755
2022-06-09	$14.42	$14.69	$14.42	$14.57	$14.57	35,987
2022-06-08	$14.86	$15.06	$14.86	$15.00	$15.00	50,719
2022-06-07	$15.34	$15.44	$15.25	$15.38	$15.38	23,083
2022-06-06	$15.82	$15.82	$15.34	$15.34	$15.34	10,241
2022-06-03	$15.67	$15.75	$15.56	$15.57	$15.22	23,597
2022-06-02	$15.50	$15.84	$15.50	$15.66	$15.30	91,061
2022-06-01	$15.30	$15.42	$15.17	$15.23	$14.88	15,260
2022-05-31	$15.22	$15.33	$15.14	$15.14	$14.80	39,670
2022-05-27	$15.10	$15.18	$14.95	$15.15	$14.81	16,766
2022-05-26	$14.92	$15.19	$14.84	$15.17	$14.83	39,088
2022-05-25	$14.79	$14.90	$14.71	$14.77	$14.43	21,966
2022-05-24	$14.82	$14.82	$14.51	$14.51	$14.18	41,752
2022-05-23	$14.88	$14.95	$14.80	$14.89	$14.55	29,875
2022-05-20	$14.61	$14.61	$14.38	$14.49	$14.16	100,156
2022-05-19	$14.52	$14.58	$14.41	$14.51	$14.18	21,585
2022-05-18	$14.51	$14.51	$14.26	$14.38	$14.05	14,145
2022-05-17	$14.48	$14.48	$14.28	$14.35	$14.02	32,915
2022-05-16	$13.99	$14.13	$13.85	$13.98	$13.66	37,959
2022-05-13	$13.75	$13.93	$13.75	$13.92	$13.60	48,152
2022-05-12	$13.59	$13.72	$13.49	$13.64	$13.33	24,044
2022-05-11	$13.63	$13.67	$13.39	$13.45	$13.14	43,962
2022-05-10	$12.92	$13.45	$12.92	$13.33	$13.03	65,202
2022-05-09	$13.31	$13.33	$13.12	$13.16	$12.86	45,266
2022-05-06	$13.50	$13.50	$13.34	$13.36	$13.06	42,298
2022-05-05	$13.92	$13.92	$13.49	$13.71	$13.40	65,981
2022-05-04	$13.85	$14.14	$13.71	$14.01	$13.69	38,308
2022-05-03	$13.92	$13.98	$13.78	$13.92	$13.60	44,782
2022-05-02	$13.60	$13.82	$13.60	$13.62	$13.31	36,734
2022-04-29	$13.98	$14.16	$13.69	$13.81	$13.50	30,414
2022-04-28	$14.19	$14.48	$14.07	$14.36	$14.03	30,788
2022-04-27	$13.73	$13.89	$13.61	$13.82	$13.51	26,058
2022-04-26	$13.90	$13.93	$13.84	$13.92	$13.60	30,491
2022-04-25	$13.80	$13.85	$13.39	$13.78	$13.47	41,726
2022-04-22	$13.80	$13.92	$13.65	$13.81	$13.50	22,086
2022-04-21	$13.92	$13.95	$13.64	$13.71	$13.40	23,625
2022-04-20	$13.74	$13.94	$13.64	$13.75	$13.44	138,412
2022-04-19	$13.18	$13.56	$13.18	$13.55	$13.24	433,064
2022-04-18	$13.16	$13.35	$13.00	$13.35	$13.05	58,325
2022-04-14	$13.24	$13.42	$13.17	$13.37	$13.07	69,163
2022-04-13	$12.82	$13.03	$12.82	$12.91	$12.62	118,633
2022-04-12	$13.39	$13.39	$13.01	$13.22	$12.92	109,778
2022-04-11	$13.17	$13.19	$12.85	$13.15	$12.85	48,734
2022-04-08	$12.95	$13.28	$12.95	$13.16	$12.86	70,432
2022-04-07	$12.82	$13.04	$12.74	$13.01	$12.71	52,081
2022-04-06	$12.60	$13.14	$12.60	$12.97	$12.67	38,624
2022-04-05	$13.36	$13.36	$13.09	$13.25	$12.95	55,126
2022-04-04	$13.36	$13.45	$13.13	$13.44	$13.13	57,717
2022-04-01	$12.94	$13.05	$12.73	$12.80	$12.51	54,746
2022-03-31	$12.76	$12.76	$12.41	$12.52	$12.23	43,859
2022-03-30	$12.80	$12.92	$12.56	$12.85	$12.56	42,721
2022-03-29	$12.43	$12.64	$12.21	$12.40	$12.12	63,568
2022-03-28	$12.24	$12.27	$12.01	$12.15	$11.87	85,328
2022-03-25	$11.96	$12.20	$11.96	$12.08	$11.81	34,501
2022-03-24	$12.12	$12.39	$12.12	$12.20	$11.92	27,512
2022-03-23	$12.45	$12.45	$12.05	$12.20	$11.92	104,915
2022-03-22	$12.18	$12.41	$12.05	$12.18	$11.90	90,815
2022-03-21	$11.78	$12.18	$11.78	$12.18	$11.90	90,815
2022-03-18	$12.36	$12.62	$12.36	$12.58	$12.29	52,752
2022-03-17	$12.42	$12.42	$11.90	$12.06	$11.79	47,284
2022-03-16	$11.61	$12.37	$11.47	$12.37	$12.09	144,470
2022-03-15	$11.52	$11.52	$10.79	$11.18	$10.93	518,183
2022-03-14	$12.55	$12.55	$12.16	$12.23	$11.95	47,073
2022-03-11	$12.66	$13.30	$12.66	$12.87	$12.58	53,464
2022-03-10	$12.99	$13.59	$12.99	$13.27	$12.97	139,950
2022-03-09	$13.00	$13.37	$12.99	$13.30	$13.00	84,620
2022-03-08	$13.00	$13.36	$13.00	$13.11	$12.81	106,939
2022-03-07	$13.16	$13.61	$13.16	$13.43	$13.12	70,017
2022-03-04	$13.85	$13.85	$13.70	$13.73	$13.42	59,781
2022-03-03	$13.88	$13.97	$13.78	$13.94	$13.62	53,667
2022-03-02	$13.99	$14.09	$13.79	$14.02	$13.70	58,420
2022-03-01	$13.52	$14.27	$13.52	$14.06	$13.74	118,061
2022-02-28	$14.29	$14.29	$13.80	$14.19	$13.87	50,110
2022-02-25	$13.75	$14.32	$13.75	$14.32	$13.99	32,800
2022-02-24	$13.96	$14.13	$13.92	$14.13	$13.81	48,400
2022-02-23	$14.48	$14.56	$14.36	$14.54	$14.21	44,561
2022-02-22	$14.72	$14.72	$14.44	$14.53	$14.20	20,318
2022-02-18	$14.18	$14.89	$14.18	$14.76	$14.42	25,303
2022-02-17	$15.00	$15.00	$14.59	$14.69	$14.36	24,998
2022-02-16	$14.70	$14.82	$14.53	$14.82	$14.48	25,495
2022-02-15	$14.15	$15.00	$14.15	$14.86	$14.52	39,656
2022-02-14	$14.90	$14.90	$14.58	$14.63	$14.30	35,863
2022-02-11	$14.64	$14.68	$14.40	$14.48	$14.15	8,309
2022-02-10	$14.70	$14.84	$14.65	$14.69	$14.35	26,693
2022-02-09	$14.33	$14.50	$14.31	$14.47	$14.14	28,507
2022-02-08	$13.93	$14.36	$13.93	$14.34	$14.01	39,288
2022-02-07	$13.34	$13.70	$13.27	$13.61	$13.30	22,409
2022-02-04	$13.54	$13.54	$13.09	$13.34	$13.03	119,001
2022-02-03	$13.55	$13.82	$13.55	$13.79	$13.48	29,517
2022-02-02	$13.99	$13.99	$13.70	$13.85	$13.54	41,324
2022-02-01	$14.11	$14.11	$13.60	$13.80	$13.49	89,529
2022-01-31	$13.55	$13.73	$13.42	$13.58	$13.27	167,776
2022-01-28	$13.58	$13.58	$13.02	$13.14	$12.84	74,169
2022-01-27	$13.57	$13.57	$13.12	$13.23	$12.93	70,876
2022-01-26	$13.49	$13.49	$13.17	$13.35	$13.05	67,463
2022-01-25	$12.76	$13.70	$12.76	$13.49	$13.18	50,778
2022-01-24	$13.50	$13.56	$13.29	$13.49	$13.18	162,511
2022-01-21	$13.29	$13.60	$13.29	$13.54	$13.23	135,400
2022-01-20	$13.12	$13.44	$12.96	$13.29	$12.99	126,135
2022-01-19	$13.09	$13.09	$12.71	$12.72	$12.43	64,122
2022-01-18	$12.50	$12.67	$12.45	$12.66	$12.37	369,813
2022-01-14	$12.51	$12.75	$12.51	$12.58	$12.29	101,681
2022-01-13	$12.20	$12.80	$12.20	$12.71	$12.42	76,106
2022-01-12	$12.86	$12.96	$12.85	$12.91	$12.62	59,582
2022-01-11	$13.00	$13.27	$13.00	$13.23	$12.93	121,712
2022-01-10	$13.36	$13.67	$13.36	$13.57	$13.26	489,646
2022-01-07	$13.08	$13.16	$12.83	$13.10	$12.80	316,278
2022-01-06	$12.92	$13.09	$12.89	$13.02	$12.72	170,185
2022-01-05	$13.08	$13.18	$12.99	$13.11	$12.81	102,009
2022-01-04	$13.09	$13.19	$12.95	$13.07	$12.77	103,364
2022-01-03	$12.72	$12.80	$12.56	$12.76	$12.47	219,096
2021-12-31	$12.27	$12.65	$12.27	$12.58	$12.29	150,068
2021-12-30	$12.53	$12.64	$12.44	$12.59	$12.30	209,342
2021-12-29	$12.72	$13.02	$12.72	$12.97	$12.68	117,897
2021-12-28	$12.91	$13.01	$12.89	$12.96	$12.67	95,955
2021-12-27	$12.71	$12.77	$12.50	$12.71	$12.42	270,174
2021-12-23	$12.78	$12.80	$12.67	$12.71	$12.42	168,456
2021-12-22	$12.71	$12.85	$12.71	$12.79	$12.50	131,637
2021-12-21	$12.32	$12.97	$12.32	$12.78	$12.49	230,587
2021-12-20	$12.89	$12.89	$12.41	$12.67	$12.38	405,064
2021-12-17	$12.68	$12.68	$12.25	$12.47	$12.19	166,247
2021-12-16	$12.25	$12.36	$12.25	$12.35	$12.07	346,688
2021-12-15	$12.22	$12.39	$12.22	$12.35	$12.07	335,882
2021-12-14	$12.21	$12.44	$12.21	$12.36	$12.08	212,033
2021-12-13	$12.42	$12.46	$12.27	$12.27	$11.99	185,732
2021-12-10	$12.42	$12.89	$12.42	$12.53	$12.25	284,366
2021-12-09	$12.42	$12.77	$12.42	$12.61	$12.32	365,906
2021-12-08	$12.49	$12.69	$12.47	$12.60	$12.31	78,330
2021-12-07	$12.24	$12.66	$12.24	$12.59	$12.30	206,734
2021-12-06	$12.41	$12.54	$12.36	$12.49	$12.21	205,477
2021-12-03	$12.09	$12.21	$12.01	$12.04	$11.77	99,850
2021-12-02	$12.05	$12.21	$12.05	$12.14	$11.86	163,906
2021-12-01	$12.17	$12.36	$12.15	$12.18	$11.90	153,516
2021-11-30	$12.52	$12.63	$12.41	$12.50	$12.22	276,919
2021-11-29	$12.61	$13.03	$12.61	$13.03	$12.73	169,567
2021-11-26	$12.86	$13.02	$12.86	$12.91	$12.61	65,538
2021-11-24	$13.12	$13.25	$13.12	$13.16	$12.86	94,378
2021-11-23	$12.91	$13.34	$12.91	$13.22	$12.92	134,686
2021-11-22	$13.00	$13.28	$13.00	$13.26	$12.95	121,673
2021-11-19	$13.54	$13.54	$13.25	$13.26	$12.96	77,183
2021-11-18	$13.50	$13.58	$13.35	$13.39	$13.08	101,334
2021-11-17	$13.75	$13.80	$13.53	$13.56	$13.25	315,261
2021-11-16	$14.31	$14.31	$13.66	$13.70	$13.39	137,075
2021-11-15	$13.60	$13.87	$13.60	$13.70	$13.39	161,993
2021-11-12	$13.80	$13.80	$13.60	$13.67	$13.36	63,660
2021-11-11	$13.71	$13.90	$13.67	$13.90	$13.58	85,750
2021-11-10	$13.62	$13.73	$13.48	$13.55	$13.24	47,548
2021-11-09	$13.69	$13.71	$13.46	$13.52	$13.21	183,436
2021-11-08	$13.45	$13.99	$13.45	$13.91	$13.59	46,935
2021-11-05	$13.93	$14.06	$13.93	$14.04	$13.72	75,994
2021-11-04	$13.46	$14.04	$13.46	$13.93	$13.61	78,849
2021-11-03	$13.44	$14.04	$13.44	$14.04	$13.72	54,565
2021-11-02	$14.00	$14.05	$13.96	$13.96	$13.64	72,603
2021-11-01	$13.74	$13.84	$13.60	$13.80	$13.48	62,013
2021-10-29	$13.99	$14.07	$13.95	$14.02	$13.70	63,540
2021-10-28	$13.46	$13.69	$13.46	$13.62	$13.31	55,418
2021-10-27	$13.31	$13.56	$13.31	$13.52	$13.21	54,200
2021-10-26	$13.15	$13.49	$12.80	$12.95	$12.66	103,874
2021-10-25	$13.36	$13.70	$13.36	$13.46	$13.15	100,079
2021-10-22	$13.20	$13.25	$13.06	$13.18	$12.88	43,528
2021-10-21	$13.22	$13.36	$13.06	$13.18	$12.88	48,910
2021-10-20	$13.40	$13.42	$13.22	$13.28	$12.98	60,734
2021-10-19	$13.52	$13.63	$13.49	$13.61	$13.30	121,317
2021-10-18	$12.94	$13.34	$12.94	$13.20	$12.90	516,151
2021-10-15	$13.05	$13.13	$13.05	$13.12	$12.82	48,732
2021-10-14	$13.33	$13.33	$13.11	$13.13	$12.83	103,336
2021-10-13	$13.08	$13.20	$13.06	$13.14	$12.84	69,873
2021-10-12	$13.08	$13.27	$12.68	$13.05	$12.75	75,601
2021-10-11	$13.75	$13.75	$13.35	$13.45	$13.14	67,731
2021-10-08	$13.66	$13.99	$13.66	$13.77	$13.46	46,506
2021-10-07	$13.37	$13.65	$13.37	$13.56	$13.25	57,958
2021-10-06	$13.17	$13.30	$13.17	$13.30	$13.00	71,483
2021-10-05	$13.76	$13.81	$13.62	$13.73	$13.42	120,033
2021-10-04	$14.00	$14.01	$13.75	$13.85	$13.54	64,454
2021-10-01	$14.02	$14.26	$14.02	$14.21	$13.89	54,065
2021-09-30	$14.10	$14.31	$14.09	$14.28	$13.96	54,981
2021-09-29	$14.21	$14.40	$14.09	$14.25	$13.93	38,077
2021-09-28	$14.31	$14.31	$13.93	$14.07	$13.75	260,452
2021-09-27	$14.15	$14.15	$14.01	$14.05	$13.73	77,048
2021-09-24	$14.32	$14.32	$14.03	$14.07	$13.75	70,993
2021-09-23	$14.37	$14.37	$14.03	$14.20	$13.88	63,502
2021-09-22	$14.15	$14.64	$14.09	$14.34	$14.01	63,748
2021-09-21	$14.19	$14.25	$14.05	$14.22	$13.90	100,948
2021-09-20	$14.15	$14.45	$14.15	$14.27	$13.95	109,918
2021-09-17	$14.84	$14.84	$14.59	$14.61	$14.28	55,262
2021-09-16	$14.60	$14.60	$14.31	$14.40	$14.07	77,227
2021-09-15	$14.55	$14.78	$14.40	$14.48	$14.15	767,108
2021-09-14	$14.82	$14.82	$14.47	$14.77	$14.43	79,042
2021-09-13	$15.00	$15.26	$15.00	$15.06	$14.72	30,851
2021-09-10	$15.11	$15.38	$15.11	$15.16	$14.82	31,338
2021-09-09	$14.94	$15.10	$14.85	$14.99	$14.65	37,586
2021-09-08	$15.25	$15.25	$14.71	$14.80	$14.46	57,411
2021-09-07	$15.51	$15.60	$15.51	$15.53	$15.18	39,574
2021-09-03	$15.72	$15.87	$15.72	$15.87	$15.51	46,550
2021-09-02	$16.45	$16.45	$16.25	$16.34	$15.97	44,068
2021-09-01	$16.72	$17.20	$16.72	$17.02	$16.63	42,297
2021-08-31	$17.04	$17.25	$16.75	$17.04	$16.65	64,808
2021-08-30	$15.93	$16.22	$15.89	$16.22	$15.85	19,076
2021-08-27	$15.75	$16.06	$15.75	$16.02	$15.66	31,925
2021-08-26	$15.65	$15.65	$15.20	$15.30	$14.95	44,625
2021-08-25	$15.66	$15.75	$15.58	$15.70	$15.34	20,387
2021-08-24	$15.50	$15.50	$15.39	$15.40	$15.05	56,439
2021-08-23	$15.30	$15.87	$15.30	$15.69	$15.21	69,192
2021-08-20	$14.85	$15.18	$14.85	$15.04	$14.58	119,212
2021-08-19	$14.79	$14.79	$14.08	$14.32	$13.88	90,780
2021-08-18	$15.35	$15.42	$15.32	$15.36	$14.89	34,051
2021-08-17	$17.09	$17.34	$17.09	$17.23	$16.70	13,270
2021-08-16	$17.04	$17.34	$17.02	$17.08	$16.55	12,964
2021-08-13	$16.79	$17.02	$16.53	$16.89	$16.36	19,180
2021-08-12	$16.10	$16.38	$15.70	$15.90	$15.41	26,795
2021-08-11	$16.62	$16.62	$16.49	$16.58	$16.07	117,002
2021-08-10	$16.31	$16.47	$16.31	$16.40	$15.89	263,762
2021-08-09	$16.50	$16.67	$16.50	$16.53	$16.02	33,914
2021-08-06	$16.09	$16.24	$16.09	$16.14	$15.64	24,447
2021-08-05	$16.53	$16.53	$16.37	$16.37	$15.87	7,954
2021-08-04	$16.51	$16.60	$16.40	$16.52	$16.01	13,597
2021-08-03	$16.88	$16.95	$16.74	$16.83	$16.31	41,866
2021-08-02	$16.65	$16.89	$16.65	$16.66	$16.15	15,711
2021-07-30	$16.77	$16.77	$16.44	$16.55	$16.04	41,829
2021-07-29	$16.28	$16.28	$15.68	$15.87	$15.38	20,361
2021-07-28	$15.45	$15.79	$15.45	$15.75	$15.26	35,351
2021-07-27	$16.03	$16.03	$15.41	$15.47	$15.00	53,591
2021-07-26	$16.25	$16.25	$15.90	$16.14	$15.64	28,118
2021-07-23	$16.00	$16.33	$16.00	$16.12	$15.62	34,804
2021-07-22	$16.16	$16.30	$16.16	$16.24	$15.74	32,184
2021-07-21	$16.12	$16.12	$15.87	$16.12	$15.62	13,621
2021-07-20	$16.28	$16.32	$16.21	$16.23	$15.73	14,264
2021-07-19	$16.49	$16.49	$16.21	$16.34	$15.84	28,231
2021-07-16	$17.04	$17.04	$16.83	$16.98	$16.45	37,115
2021-07-15	$16.69	$16.95	$16.69	$16.69	$16.18	53,273
2021-07-14	$16.57	$16.95	$16.57	$16.87	$16.35	47,907
2021-07-13	$17.20	$17.20	$16.87	$17.10	$16.57	27,531
2021-07-12	$16.76	$16.93	$16.76	$16.78	$16.26	18,284
2021-07-09	$17.30	$17.30	$16.95	$17.06	$16.53	37,089
2021-07-08	$17.26	$17.49	$17.26	$17.49	$16.95	15,126
2021-07-07	$17.51	$17.80	$17.51	$17.51	$16.97	41,420
2021-07-06	$17.79	$17.79	$17.47	$17.47	$16.93	14,617
2021-07-02	$17.65	$17.88	$17.65	$17.76	$17.21	71,797
2021-07-01	$18.10	$18.24	$17.90	$18.24	$17.68	23,832
2021-06-30	$18.11	$18.11	$17.98	$17.98	$17.43	8,180
2021-06-29	$17.98	$17.99	$17.93	$17.98	$17.42	27,176
2021-06-28	$17.96	$18.05	$17.92	$18.00	$17.44	7,198
2021-06-25	$17.97	$17.97	$17.71	$17.96	$17.41	9,239
2021-06-24	$17.98	$18.02	$17.95	$17.95	$17.40	10,139
2021-06-23	$18.54	$18.54	$17.90	$17.96	$17.41	10,732
2021-06-22	$17.90	$18.16	$17.90	$18.07	$17.51	26,848
2021-06-21	$18.06	$18.18	$17.97	$18.08	$17.52	20,143
2021-06-18	$18.24	$18.24	$18.13	$18.18	$17.62	16,447
2021-06-17	$18.10	$18.33	$18.10	$18.10	$17.54	7,548
2021-06-16	$18.18	$18.42	$18.10	$18.12	$17.56	52,914
2021-06-15	$18.18	$18.33	$18.14	$18.33	$17.77	14,476
2021-06-14	$18.14	$18.47	$18.14	$18.41	$17.84	12,962
2021-06-11	$18.00	$18.54	$18.00	$18.41	$17.84	56,614
2021-06-10	$18.02	$18.87	$18.02	$18.71	$18.13	25,430
2021-06-09	$18.78	$18.95	$18.74	$18.95	$18.37	16,602
2021-06-08	$19.00	$19.10	$18.91	$19.09	$18.50	60,359
2021-06-07	$18.55	$19.00	$18.55	$19.00	$18.41	26,816
2021-06-04	$18.65	$18.65	$18.10	$18.10	$17.54	17,907
2021-06-03	$18.11	$18.60	$18.10	$18.59	$18.02	27,531
2021-06-02	$17.94	$18.75	$17.94	$18.64	$17.76	56,235
2021-06-01	$17.33	$17.33	$17.12	$17.20	$16.38	27,042
2021-05-28	$17.36	$17.39	$17.25	$17.25	$16.43	24,029
2021-05-27	$17.70	$17.70	$17.60	$17.66	$16.82	13,212
2021-05-26	$17.41	$17.45	$17.33	$17.41	$16.59	66,374
2021-05-25	$16.72	$17.46	$16.72	$17.45	$16.62	15,194
2021-05-24	$17.24	$17.28	$17.03	$17.23	$16.41	20,965
2021-05-21	$17.36	$17.36	$17.04	$17.23	$16.41	14,283
2021-05-20	$17.28	$17.32	$17.12	$17.27	$16.45	24,497
2021-05-19	$17.52	$17.59	$17.49	$17.49	$16.67	17,113
2021-05-18	$17.35	$17.59	$17.35	$17.56	$16.73	28,655
2021-05-17	$16.85	$17.35	$16.65	$17.35	$16.53	29,489
2021-05-14	$17.49	$17.49	$17.27	$17.40	$16.58	16,433
2021-05-13	$17.01	$17.53	$17.01	$17.49	$16.66	70,143
2021-05-12	$17.37	$17.37	$17.04	$17.06	$16.25	15,754
2021-05-11	$16.76	$17.47	$16.76	$17.32	$16.50	23,178
2021-05-10	$17.49	$17.73	$17.49	$17.68	$16.84	20,869
2021-05-07	$17.85	$17.87	$17.63	$17.86	$17.02	23,009
2021-05-06	$17.87	$17.87	$17.61	$17.84	$17.00	39,809
2021-05-05	$17.70	$17.76	$17.50	$17.62	$16.79	15,412
2021-05-04	$17.56	$17.56	$17.14	$17.15	$16.34	14,925
2021-05-03	$17.50	$17.50	$17.36	$17.37	$16.55	15,318
2021-04-30	$17.62	$17.62	$17.37	$17.41	$16.58	25,692
2021-04-29	$17.82	$17.99	$17.82	$17.90	$17.05	12,616
2021-04-28	$17.82	$17.82	$17.21	$17.62	$16.79	16,016
2021-04-27	$16.91	$17.44	$16.87	$17.19	$16.37	21,334
2021-04-26	$17.05	$17.10	$17.03	$17.07	$16.26	27,968
2021-04-23	$17.39	$17.39	$17.14	$17.33	$16.51	24,129
2021-04-22	$17.46	$17.46	$17.26	$17.34	$16.52	28,009
2021-04-21	$17.31	$17.36	$17.15	$17.32	$16.50	22,205
2021-04-20	$17.19	$17.27	$17.15	$17.27	$16.45	26,124
2021-04-19	$17.24	$17.24	$17.15	$17.19	$16.38	41,780
2021-04-16	$17.50	$17.50	$17.35	$17.40	$16.58	37,254
2021-04-15	$17.36	$17.41	$17.20	$17.31	$16.49	21,247
2021-04-14	$17.08	$17.30	$17.08	$17.18	$16.37	8,681
2021-04-13	$17.20	$17.26	$16.98	$17.23	$16.41	21,249
2021-04-12	$17.91	$17.99	$17.37	$17.57	$16.74	20,717
2021-04-09	$17.80	$18.01	$17.80	$17.91	$17.06	27,554
2021-04-08	$18.19	$18.20	$17.91	$18.12	$17.26	38,615
2021-04-07	$18.06	$18.06	$17.52	$17.70	$16.86	29,610
2021-04-06	$17.12	$17.47	$17.12	$17.40	$16.58	83,045
2021-04-05	$17.21	$17.41	$17.21	$17.39	$16.57	51,576
2021-04-01	$17.28	$17.38	$17.20	$17.28	$16.46	22,408
2021-03-31	$16.40	$16.40	$16.04	$16.33	$15.56	31,197
2021-03-30	$18.00	$19.07	$17.95	$18.34	$17.47	36,514
2021-03-29	$18.44	$18.44	$18.00	$18.20	$17.34	11,498
2021-03-26	$18.05	$18.37	$18.05	$18.35	$17.48	10,914
2021-03-25	$18.25	$18.25	$18.00	$18.20	$17.34	233,816
2021-03-24	$18.08	$18.08	$18.00	$18.05	$17.20	225,721
2021-03-23	$18.19	$18.19	$18.08	$18.10	$17.24	139,798
2021-03-22	$18.43	$18.43	$18.09	$18.40	$17.53	220,587
2021-03-19	$18.52	$18.68	$17.89	$18.18	$17.32	290,295
2021-03-18	$18.58	$18.58	$18.31	$18.49	$17.61	213,227
2021-03-17	$18.59	$18.71	$18.37	$18.70	$17.82	22,020
2021-03-16	$18.93	$18.93	$18.69	$18.74	$17.86	37,352
2021-03-15	$18.53	$18.72	$18.53	$18.67	$17.79	12,036
2021-03-12	$19.26	$19.26	$18.42	$18.69	$17.81	10,477
2021-03-11	$19.79	$19.79	$19.03	$19.16	$18.25	13,044
2021-03-10	$18.83	$19.16	$18.83	$18.95	$18.05	15,338
2021-03-09	$18.82	$18.82	$18.55	$18.65	$17.77	15,969
2021-03-08	$18.66	$18.70	$18.45	$18.60	$17.72	20,040
2021-03-05	$18.14	$18.20	$17.82	$18.20	$17.34	12,927
2021-03-04	$18.20	$18.25	$17.81	$17.81	$16.97	46,068
2021-03-03	$18.06	$18.06	$17.71	$17.71	$16.87	39,651
2021-03-02	$18.02	$18.02	$17.73	$17.92	$17.07	27,723
2021-03-01	$17.80	$17.80	$17.56	$17.77	$16.92	14,067
2021-02-26	$17.84	$18.05	$17.83	$17.95	$17.10	16,485
2021-02-25	$17.81	$17.85	$17.61	$17.63	$16.80	24,154
2021-02-24	$17.40	$17.45	$17.22	$17.45	$16.62	12,045
2021-02-23	$16.96	$17.27	$16.96	$17.16	$16.35	14,467
2021-02-22	$16.95	$17.60	$16.95	$17.60	$16.77	73,281
2021-02-19	$16.84	$16.95	$16.70	$16.92	$16.12	16,213
2021-02-18	$16.56	$16.86	$16.56	$16.85	$16.05	26,250
2021-02-17	$16.74	$16.85	$16.67	$16.85	$16.05	26,250
2021-02-16	$16.70	$16.82	$16.62	$16.62	$15.83	40,681
2021-02-12	$16.76	$16.79	$16.61	$16.70	$15.91	52,203
2021-02-11	$16.59	$16.80	$16.59	$16.73	$15.94	32,929
2021-02-10	$16.35	$16.35	$16.11	$16.23	$15.46	45,426
2021-02-09	$16.20	$16.40	$16.10	$16.23	$15.46	45,426
2021-02-08	$16.35	$16.40	$16.20	$16.40	$15.62	23,862
2021-02-05	$16.29	$16.50	$16.29	$16.49	$15.71	25,707
2021-02-04	$16.41	$16.41	$16.10	$16.31	$15.54	19,391
2021-02-03	$16.47	$16.66	$16.46	$16.50	$15.72	16,039
2021-02-02	$16.21	$16.38	$16.21	$16.27	$15.50	23,854
2021-02-01	$16.25	$16.38	$16.21	$16.25	$15.48	38,138
2021-01-29	$16.30	$16.46	$16.21	$16.34	$15.57	22,797
2021-01-28	$16.78	$16.91	$16.57	$16.91	$16.11	19,743
2021-01-27	$16.86	$16.86	$16.38	$16.53	$15.75	17,292
2021-01-26	$16.94	$16.94	$16.69	$16.80	$16.01	134,904
2021-01-25	$16.68	$16.80	$16.56	$16.78	$15.99	73,317
2021-01-22	$16.90	$16.97	$16.70	$16.97	$16.17	48,055
2021-01-21	$17.50	$17.60	$17.43	$17.57	$16.74	43,112
2021-01-20	$17.55	$17.65	$17.50	$17.61	$16.78	38,680
2021-01-19	$17.92	$17.92	$17.78	$17.85	$17.01	35,397
2021-01-15	$16.95	$16.96	$16.72	$16.92	$16.12	21,878
2021-01-14	$17.15	$17.18	$16.94	$17.11	$16.30	27,548
2021-01-13	$17.57	$17.57	$17.24	$17.45	$16.62	27,422
2021-01-12	$17.24	$17.28	$17.09	$17.26	$16.44	10,490
2021-01-11	$17.32	$17.34	$17.14	$17.23	$16.41	43,178
2021-01-08	$17.77	$17.77	$17.50	$17.75	$16.91	17,973
2021-01-07	$17.60	$17.84	$17.60	$17.72	$16.88	17,536
2021-01-06	$18.02	$18.27	$18.02	$18.05	$17.20	10,073
2021-01-05	$18.54	$18.64	$18.40	$18.56	$17.68	19,855
2021-01-04	$17.13	$17.43	$17.13	$17.19	$16.38	33,977
2020-12-31	$16.59	$16.69	$16.58	$16.68	$15.89	24,243
2020-12-30	$17.05	$17.05	$16.64	$16.64	$15.85	238,778
2020-12-29	$16.73	$16.81	$16.68	$16.68	$15.89	194,868
2020-12-28	$16.58	$16.65	$16.53	$16.61	$15.82	123,485
2020-12-24	$16.41	$16.50	$16.31	$16.33	$15.55	163,367
2020-12-23	$16.32	$16.55	$16.32	$16.35	$15.57	160,027
2020-12-22	$16.31	$16.53	$16.31	$16.45	$15.67	210,420
2020-12-21	$16.56	$16.83	$16.52	$16.62	$15.83	223,856
2020-12-18	$16.77	$16.99	$16.64	$16.96	$16.16	159,439
2020-12-17	$16.93	$16.93	$16.71	$16.80	$16.00	19,371
2020-12-16	$16.56	$16.94	$16.56	$16.76	$15.97	40,439
2020-12-15	$16.73	$16.87	$16.61	$16.72	$15.93	22,682
2020-12-14	$16.80	$16.86	$16.67	$16.71	$15.92	48,082
2020-12-11	$17.08	$17.08	$16.58	$16.71	$15.91	34,566
2020-12-10	$16.73	$16.89	$16.66	$16.89	$16.09	38,240
2020-12-09	$16.60	$17.20	$16.60	$16.84	$16.04	17,301
2020-12-08	$17.03	$17.45	$17.03	$17.25	$16.43	15,549
2020-12-07	$17.54	$17.54	$17.32	$17.32	$16.50	11,475
2020-12-04	$17.46	$17.68	$17.38	$17.61	$16.78	38,066
2020-12-03	$17.14	$17.50	$17.14	$17.45	$16.62	19,634
2020-12-02	$16.79	$16.95	$16.70	$16.81	$16.01	150,269
2020-12-01	$16.38	$16.57	$16.23	$16.47	$15.69	22,200
2020-11-30	$16.43	$16.46	$16.25	$16.28	$15.51	11,685
2020-11-27	$17.15	$17.15	$16.92	$16.95	$16.15	4,176
2020-11-25	$17.05	$17.10	$16.93	$17.09	$16.28	23,085
2020-11-24	$17.03	$17.23	$17.03	$17.15	$16.34	65,442
2020-11-23	$17.07	$17.21	$17.03	$17.10	$16.29	18,246
2020-11-20	$17.24	$17.24	$16.97	$17.03	$16.22	16,242
2020-11-19	$17.32	$17.41	$17.16	$17.23	$16.41	30,724
2020-11-18	$17.51	$17.51	$17.24	$17.24	$16.42	37,886
2020-11-17	$17.26	$17.51	$17.26	$17.30	$16.48	52,830
2020-11-16	$17.46	$17.46	$17.29	$17.46	$16.63	14,475
2020-11-13	$17.43	$17.43	$17.16	$17.34	$16.52	34,974
2020-11-12	$17.06	$17.08	$16.73	$16.75	$15.96	11,012
2020-11-11	$16.90	$17.35	$16.90	$17.18	$16.37	13,365
2020-11-10	$17.22	$17.28	$17.02	$17.23	$16.41	18,717
2020-11-09	$17.02	$17.02	$16.77	$16.81	$16.01	12,083
2020-11-06	$16.62	$16.68	$16.41	$16.66	$15.87	33,654
2020-11-05	$16.17	$16.32	$16.12	$16.32	$15.55	29,207
2020-11-04	$16.09	$16.19	$15.93	$16.09	$15.33	30,878
2020-11-03	$15.60	$15.70	$15.50	$15.70	$14.96	105,208
2020-11-02	$15.38	$15.47	$15.29	$15.38	$14.65	48,215
2020-10-30	$15.85	$15.85	$15.69	$15.76	$15.01	32,698
2020-10-29	$16.37	$16.40	$16.28	$16.32	$15.55	52,164
2020-10-28	$16.58	$17.16	$16.58	$17.10	$16.29	15,830
2020-10-27	$16.14	$16.39	$15.96	$16.15	$15.39	42,565
2020-10-26	$15.77	$16.42	$15.77	$16.30	$15.52	26,794
2020-10-23	$16.23	$16.49	$16.23	$16.49	$15.71	291,900
2020-10-22	$16.48	$16.49	$16.32	$16.37	$15.60	95,987
2020-10-21	$15.99	$16.28	$15.99	$16.19	$15.42	50,319
2020-10-20	$16.05	$16.12	$15.98	$16.12	$15.36	27,191
2020-10-19	$15.92	$16.07	$15.85	$15.89	$15.13	30,992
2020-10-16	$15.65	$15.83	$15.65	$15.79	$15.04	52,613
2020-10-15	$15.78	$15.78	$15.61	$15.78	$15.03	25,675
2020-10-14	$16.10	$16.10	$15.91	$15.99	$15.23	21,947
2020-10-13	$16.26	$16.30	$16.14	$16.20	$15.43	39,839
2020-10-12	$16.12	$16.28	$16.12	$16.21	$15.44	20,961
2020-10-09	$16.12	$16.33	$16.12	$16.31	$15.54	57,813
2020-10-08	$16.60	$16.61	$16.43	$16.52	$15.74	11,644
2020-10-07	$16.96	$17.02	$16.87	$16.90	$16.10	11,957
2020-10-06	$16.75	$17.02	$16.75	$16.90	$16.10	49,014
2020-10-05	$16.13	$16.62	$16.13	$16.59	$15.81	27,475
2020-10-02	$16.59	$16.59	$16.38	$16.39	$15.61	13,634
2020-10-01	$16.41	$16.60	$16.39	$16.52	$15.74	16,538
2020-09-30	$16.30	$16.43	$16.27	$16.39	$15.61	52,229
2020-09-29	$16.32	$16.39	$16.32	$16.32	$15.55	21,982
2020-09-28	$16.26	$16.31	$16.22	$16.31	$15.54	21,183
2020-09-25	$16.26	$16.34	$16.09	$16.31	$15.54	24,474
2020-09-24	$16.34	$16.50	$16.34	$16.49	$15.71	19,759
2020-09-23	$16.57	$16.57	$16.22	$16.26	$15.49	25,240
2020-09-22	$16.74	$16.74	$16.50	$16.57	$15.79	28,164
2020-09-21	$16.85	$17.08	$16.75	$16.99	$16.19	616,414
2020-09-18	$17.30	$17.30	$17.20	$17.24	$16.43	192,159
2020-09-17	$17.24	$17.43	$17.22	$17.37	$16.55	263,342
2020-09-16	$17.19	$17.32	$17.18	$17.18	$16.37	172,619
2020-09-15	$17.33	$17.33	$17.17	$17.22	$16.41	154,605
2020-09-14	$17.10	$17.23	$17.01	$17.20	$16.39	188,713
2020-09-11	$17.07	$17.07	$16.95	$16.95	$16.15	121,872
2020-09-10	$16.64	$16.76	$16.49	$16.62	$15.83	47,413
2020-09-09	$16.77	$16.92	$16.73	$16.83	$16.03	44,395
2020-09-08	$16.47	$16.54	$16.47	$16.52	$15.74	22,565
2020-09-04	$16.98	$17.15	$16.73	$17.00	$16.20	28,885
2020-09-03	$17.28	$17.29	$17.00	$17.09	$16.29	15,861
2020-09-02	$17.08	$17.34	$17.08	$17.28	$16.46	19,461
2020-09-01	$17.00	$17.22	$17.00	$17.06	$16.26	16,652
2020-08-31	$17.22	$17.22	$17.00	$17.07	$16.26	20,323
2020-08-28	$17.79	$17.79	$17.39	$17.40	$16.58	30,335
2020-08-27	$17.19	$17.19	$16.98	$17.11	$16.30	25,914
2020-08-26	$17.20	$17.25	$17.19	$17.19	$16.38	10,453
2020-08-25	$17.53	$17.54	$17.41	$17.53	$16.70	47,859
2020-08-24	$17.50	$17.67	$17.45	$17.55	$16.72	24,981
2020-08-21	$17.50	$17.50	$17.31	$17.37	$16.55	20,936
2020-08-20	$17.50	$17.59	$17.31	$17.50	$16.55	15,343
2020-08-19	$17.72	$17.81	$17.57	$17.57	$16.62	26,123
2020-08-18	$17.97	$17.97	$17.69	$17.80	$16.83	28,507
2020-08-17	$17.71	$17.88	$17.71	$17.73	$16.77	23,508
2020-08-14	$17.56	$17.77	$17.50	$17.58	$16.63	17,422
2020-08-13	$17.74	$17.82	$17.60	$17.68	$16.71	25,361
2020-08-12	$17.33	$17.41	$17.26	$17.33	$16.38	12,416
2020-08-11	$18.21	$18.95	$17.61	$17.73	$16.76	21,604
2020-08-10	$18.18	$18.20	$18.02	$18.10	$17.12	14,625
2020-08-07	$17.75	$17.82	$17.63	$17.81	$16.84	18,343
2020-08-06	$18.27	$18.30	$18.12	$18.22	$17.23	16,606
2020-08-05	$18.29	$18.43	$18.29	$18.32	$17.32	11,822
2020-08-04	$18.10	$18.15	$18.03	$18.10	$17.12	18,861
2020-08-03	$18.15	$18.22	$18.02	$18.11	$17.12	32,817
2020-07-31	$17.67	$17.74	$17.45	$17.54	$16.59	12,532
2020-07-30	$17.67	$17.78	$17.53	$17.78	$16.81	17,068
2020-07-29	$18.03	$18.03	$17.55	$17.64	$16.68	24,625
2020-07-28	$17.34	$17.38	$17.29	$17.30	$16.36	28,199
2020-07-27	$17.29	$17.37	$17.23	$17.33	$16.39	22,531
2020-07-24	$17.49	$17.54	$17.41	$17.51	$16.56	34,344
2020-07-23	$17.86	$17.86	$17.68	$17.72	$16.76	22,140
2020-07-22	$18.59	$18.74	$18.41	$18.59	$17.58	9,719
2020-07-21	$19.11	$19.12	$19.00	$19.01	$17.98	29,489
2020-07-20	$19.09	$19.19	$18.98	$19.09	$18.05	10,843
2020-07-17	$19.02	$19.04	$18.89	$19.00	$17.97	27,054
2020-07-16	$18.53	$18.59	$18.45	$18.50	$17.49	30,471
2020-07-15	$19.10	$19.17	$19.02	$19.12	$18.08	35,507
2020-07-14	$19.02	$19.31	$18.94	$19.23	$18.19	16,163
2020-07-13	$18.93	$19.02	$18.74	$18.75	$17.73	17,502
2020-07-10	$18.15	$18.20	$18.03	$18.08	$17.09	10,682
2020-07-09	$18.74	$18.79	$18.42	$18.61	$17.60	15,907
2020-07-08	$18.66	$18.85	$18.54	$18.71	$17.69	19,646
2020-07-07	$19.00	$19.13	$18.90	$18.90	$17.87	14,208
2020-07-06	$19.05	$19.25	$19.05	$19.23	$18.19	28,371
2020-07-02	$17.34	$17.60	$17.07	$17.55	$16.60	19,214
2020-07-01	$17.50	$17.50	$17.02	$17.09	$16.16	11,898
2020-06-30	$16.94	$17.10	$16.94	$16.96	$16.04	10,387
2020-06-29	$16.91	$16.91	$16.74	$16.74	$15.83	13,684
2020-06-26	$17.17	$17.27	$17.03	$17.20	$16.27	16,589
2020-06-25	$17.31	$17.37	$17.20	$17.28	$16.34	15,857
2020-06-24	$17.39	$17.42	$17.20	$17.27	$16.33	14,482
2020-06-23	$17.92	$17.92	$17.58	$17.58	$16.62	32,038
2020-06-22	$17.40	$17.50	$17.27	$17.45	$16.50	19,165
2020-06-19	$17.18	$17.85	$17.18	$17.66	$16.70	28,856
2020-06-18	$18.00	$18.00	$17.36	$17.46	$16.51	18,590
2020-06-17	$17.69	$17.69	$17.49	$17.60	$16.64	33,087
2020-06-16	$17.93	$18.00	$17.54	$17.58	$16.63	29,016
2020-06-15	$17.75	$17.75	$17.02	$17.30	$16.36	22,834
2020-06-12	$17.37	$17.46	$17.13	$17.25	$16.31	14,905
2020-06-11	$17.77	$17.97	$17.60	$17.69	$16.14	34,791
2020-06-10	$17.28	$18.19	$17.28	$18.02	$16.44	75,959
2020-06-09	$18.11	$18.42	$18.11	$18.30	$16.69	36,009
2020-06-08	$17.59	$17.92	$17.36	$17.92	$16.35	30,618
2020-06-05	$17.95	$18.12	$17.69	$17.93	$16.35	32,254
2020-06-04	$17.42	$17.53	$17.34	$17.45	$15.92	25,444
2020-06-03	$17.24	$17.38	$17.15	$17.26	$15.74	18,646
2020-06-02	$16.65	$17.16	$16.65	$17.00	$15.51	51,773
2020-06-01	$16.99	$16.99	$16.77	$16.97	$15.48	264,120
2020-05-29	$16.97	$17.38	$16.97	$17.29	$15.77	469,303
2020-05-28	$16.52	$16.62	$16.37	$16.39	$14.95	326,018
2020-05-27	$16.55	$16.55	$16.24	$16.36	$14.92	344,267
2020-05-26	$16.66	$16.72	$16.55	$16.55	$15.10	76,068
2020-05-22	$16.47	$16.66	$16.41	$16.48	$15.03	56,498
2020-05-21	$17.00	$17.00	$16.67	$16.72	$15.25	63,779
2020-05-20	$17.49	$17.65	$17.39	$17.57	$16.03	51,410
2020-05-19	$17.44	$17.59	$17.38	$17.50	$15.96	71,705
2020-05-18	$18.13	$18.34	$18.05	$18.28	$16.67	44,697
2020-05-15	$17.25	$17.38	$17.24	$17.35	$15.83	33,857
2020-05-14	$17.70	$18.46	$17.70	$18.38	$16.77	32,993
2020-05-13	$18.56	$18.68	$18.23	$18.31	$16.70	21,999
2020-05-12	$18.45	$18.57	$18.30	$18.34	$16.73	53,301
2020-05-11	$18.40	$18.46	$18.30	$18.46	$16.84	20,465
2020-05-08	$18.33	$18.55	$18.33	$18.43	$16.81	34,546
2020-05-07	$18.44	$18.57	$18.34	$18.36	$16.75	70,387
2020-05-06	$18.53	$18.60	$18.41	$18.41	$16.79	12,126
2020-05-05	$18.63	$18.82	$18.02	$18.82	$17.17	17,056
2020-05-04	$18.14	$18.44	$18.14	$18.36	$16.75	44,055
2020-05-01	$18.80	$18.80	$18.15	$18.31	$16.70	18,920
2020-04-30	$19.33	$19.35	$18.87	$18.87	$17.21	59,037
2020-04-29	$18.93	$19.50	$18.60	$19.33	$17.63	34,398
2020-04-28	$20.32	$20.76	$20.10	$20.35	$18.56	20,609
2020-04-27	$20.12	$20.74	$19.50	$20.01	$18.25	19,123
2020-04-24	$19.66	$19.84	$19.59	$19.63	$17.91	31,294
2020-04-23	$20.21	$20.30	$19.91	$20.07	$18.31	24,432
2020-04-22	$19.05	$19.81	$19.05	$19.77	$18.03	24,060
2020-04-21	$19.28	$19.28	$19.06	$19.12	$17.44	25,452
2020-04-20	$19.38	$19.71	$19.36	$19.50	$17.79	16,891
2020-04-17	$19.36	$19.48	$19.23	$19.48	$17.77	30,367
2020-04-16	$19.12	$19.16	$18.97	$19.04	$17.37	34,386
2020-04-15	$20.29	$20.29	$19.00	$19.22	$17.53	32,348
2020-04-14	$20.02	$20.12	$19.87	$19.96	$18.21	40,675
2020-04-13	$21.00	$21.00	$19.71	$19.86	$18.12	23,028
2020-04-09	$19.44	$20.21	$19.44	$19.94	$18.19	21,163
2020-04-08	$19.98	$20.21	$19.85	$20.18	$18.40	27,437
2020-04-07	$20.88	$20.88	$19.92	$20.21	$18.43	37,529
2020-04-06	$19.29	$19.46	$19.18	$19.45	$17.74	62,297
2020-04-03	$18.77	$18.87	$18.46	$18.69	$17.05	29,719
2020-04-02	$18.34	$18.75	$18.29	$18.75	$17.10	62,233
2020-04-01	$18.41	$18.49	$18.00	$18.00	$16.42	34,742
2020-03-31	$18.71	$18.83	$18.45	$18.53	$16.90	38,386
2020-03-30	$18.31	$18.45	$18.06	$18.18	$16.58	94,785
2020-03-27	$18.05	$18.63	$18.05	$18.14	$16.55	33,951
2020-03-26	$17.68	$19.61	$17.68	$19.47	$17.76	73,431
2020-03-25	$18.61	$19.14	$18.55	$19.06	$17.39	31,074
2020-03-24	$17.06	$18.17	$15.95	$17.55	$16.01	54,369
2020-03-23	$15.01	$15.77	$15.01	$15.29	$13.95	55,464
2020-03-20	$16.27	$16.43	$15.52	$15.80	$14.41	63,179
2020-03-19	$14.98	$15.91	$14.98	$15.48	$14.12	69,747
2020-03-18	$15.77	$16.00	$15.36	$15.49	$14.13	41,873
2020-03-17	$16.51	$17.39	$16.48	$17.09	$15.59	92,614
2020-03-16	$15.46	$17.26	$15.46	$16.86	$15.38	69,233
2020-03-13	$18.48	$18.64	$17.67	$18.64	$17.00	59,296
2020-03-12	$17.88	$17.96	$17.46	$17.91	$16.34	40,879
2020-03-11	$20.08	$20.26	$19.76	$19.91	$18.16	16,009
2020-03-10	$20.53	$20.67	$20.24	$20.65	$18.84	43,255
2020-03-09	$19.08	$20.36	$19.08	$20.24	$18.46	37,589
2020-03-06	$21.01	$21.25	$20.96	$21.07	$19.22	14,858
2020-03-05	$21.07	$21.69	$21.07	$21.38	$19.50	32,927
2020-03-04	$21.01	$21.02	$20.81	$20.90	$19.06	25,558
2020-03-03	$20.38	$21.05	$20.38	$20.80	$18.97	53,441
2020-03-02	$19.95	$20.89	$19.95	$20.71	$18.89	20,062
2020-02-28	$19.97	$20.38	$19.84	$20.35	$18.56	38,639
2020-02-27	$21.02	$21.03	$20.71	$20.77	$18.94	22,994
2020-02-26	$21.96	$21.98	$21.73	$21.73	$19.82	19,269
2020-02-25	$21.12	$21.70	$21.12	$21.25	$19.38	18,057
2020-02-24	$21.27	$21.44	$21.27	$21.29	$19.42	17,078
2020-02-21	$21.87	$22.00	$21.83	$21.83	$19.91	18,054
2020-02-20	$22.12	$22.12	$21.83	$21.87	$19.95	18,886
2020-02-19	$22.00	$22.04	$21.96	$21.98	$20.05	25,229
2020-02-18	$21.43	$21.53	$21.20	$21.21	$19.35	26,243
2020-02-14	$20.99	$21.14	$20.92	$20.94	$19.10	16,204
2020-02-13	$20.82	$20.96	$20.82	$20.86	$19.03	10,238
2020-02-12	$21.17	$21.32	$21.06	$21.26	$19.39	16,663
2020-02-11	$20.69	$20.83	$20.62	$20.74	$18.92	12,786
2020-02-10	$20.00	$20.40	$20.00	$20.39	$18.60	11,562
2020-02-07	$20.42	$20.52	$20.29	$20.38	$18.59	13,919
2020-02-06	$20.24	$20.34	$20.14	$20.20	$18.43	15,920
2020-02-05	$20.46	$20.46	$19.77	$19.77	$18.03	19,063
2020-02-04	$19.38	$19.44	$19.32	$19.37	$17.67	15,858
2020-02-03	$19.02	$19.18	$18.95	$19.11	$17.43	13,159
2020-01-31	$19.42	$19.42	$18.75	$18.86	$17.20	19,403
2020-01-30	$19.78	$19.78	$19.08	$19.43	$17.72	12,159
2020-01-29	$19.79	$20.01	$19.78	$19.78	$18.04	13,707
2020-01-28	$19.49	$19.54	$19.28	$19.49	$17.78	23,899
2020-01-27	$19.85	$19.85	$19.19	$19.28	$17.59	17,069
2020-01-24	$20.27	$20.27	$19.98	$20.17	$18.40	26,866
2020-01-23	$20.60	$20.65	$20.27	$20.48	$18.68	24,511
2020-01-22	$21.07	$21.07	$20.84	$20.89	$19.05	10,101
2020-01-21	$21.86	$21.86	$20.97	$20.97	$19.13	22,513
2020-01-17	$22.84	$22.84	$22.50	$22.70	$20.71	5,761
2020-01-16	$21.74	$22.10	$21.74	$22.00	$20.07	10,920
2020-01-15	$21.27	$21.90	$21.27	$21.84	$19.92	20,694
2020-01-14	$22.55	$22.58	$22.21	$22.25	$20.30	8,067
2020-01-13	$22.60	$22.60	$22.27	$22.60	$20.61	23,703
2020-01-10	$22.78	$22.78	$22.34	$22.48	$20.50	7,278
2020-01-09	$22.24	$22.49	$22.24	$22.45	$20.48	6,863
2020-01-08	$21.13	$21.75	$21.13	$21.58	$19.68	43,682
2020-01-07	$20.87	$20.98	$20.82	$20.94	$19.10	16,523
2020-01-06	$20.89	$21.00	$20.89	$20.92	$19.09	13,154
2020-01-03	$21.04	$21.04	$20.76	$20.85	$19.02	9,678
2020-01-02	$21.12	$21.31	$21.10	$21.27	$19.40	20,667
2019-12-31	$20.67	$20.67	$20.54	$20.60	$18.79	8,184
2019-12-30	$20.15	$20.76	$20.15	$20.69	$18.87	15,372
2019-12-27	$20.52	$20.69	$20.52	$20.61	$18.80	14,807
2019-12-26	$20.97	$20.97	$20.60	$20.69	$18.87	13,947
2019-12-24	$20.18	$20.63	$20.18	$20.46	$18.66	16,394
2019-12-23	$20.00	$20.35	$20.00	$20.18	$18.41	15,042
2019-12-20	$19.77	$20.00	$19.70	$19.96	$18.21	13,251
2019-12-19	$19.64	$19.80	$19.64	$19.77	$18.03	15,802
2019-12-18	$20.15	$20.15	$19.91	$19.94	$18.19	10,406
2019-12-17	$20.65	$20.80	$20.65	$20.78	$18.95	22,503
2019-12-16	$20.67	$20.69	$20.58	$20.64	$18.83	12,662
2019-12-13	$20.30	$21.09	$20.30	$20.67	$18.85	25,269
2019-12-12	$19.79	$20.76	$19.79	$20.70	$18.88	18,778
2019-12-11	$20.03	$20.41	$20.03	$20.27	$18.49	8,215
2019-12-10	$20.18	$20.43	$20.18	$20.43	$18.64	6,657
2019-12-09	$20.79	$20.83	$20.04	$20.34	$18.55	19,976
2019-12-06	$20.65	$21.84	$20.65	$21.34	$19.47	11,790
2019-12-05	$20.29	$20.29	$20.13	$20.17	$18.40	58,895
2019-12-04	$20.13	$20.24	$20.10	$20.20	$18.42	8,764
2019-12-03	$20.10	$20.10	$19.88	$20.06	$18.29	10,382
2019-12-02	$21.00	$21.00	$20.62	$20.69	$18.87	15,574
2019-11-29	$20.42	$20.55	$20.42	$20.55	$18.74	3,854
2019-11-27	$21.71	$21.71	$21.22	$21.38	$19.50	7,208
2019-11-26	$21.00	$21.07	$20.80	$21.07	$19.22	14,587
2019-11-25	$21.44	$21.49	$21.21	$21.38	$19.50	8,642
2019-11-22	$21.09	$21.09	$20.86	$20.97	$19.13	26,835
2019-11-21	$20.72	$20.72	$20.57	$20.72	$18.90	15,406
2019-11-20	$21.28	$21.36	$21.02	$21.02	$19.17	10,369
2019-11-19	$21.94	$21.94	$21.65	$21.80	$19.88	10,194
2019-11-18	$21.38	$21.38	$21.16	$21.30	$19.43	8,324
2019-11-15	$21.58	$21.80	$21.58	$21.78	$19.87	12,083
2019-11-14	$21.51	$21.65	$21.31	$21.45	$19.57	8,619
2019-11-13	$21.65	$21.65	$21.35	$21.55	$19.66	11,980
2019-11-12	$21.45	$21.64	$21.35	$21.35	$19.47	64,601
2019-11-11	$20.68	$21.72	$20.68	$21.66	$19.75	7,307
2019-11-08	$21.74	$22.30	$21.74	$22.17	$20.22	9,348
2019-11-07	$22.29	$22.41	$22.19	$22.24	$20.28	8,430
2019-11-06	$22.17	$22.23	$21.96	$21.98	$20.05	8,997
2019-11-05	$22.27	$22.38	$22.15	$22.16	$20.21	7,778
2019-11-04	$22.02	$22.05	$21.82	$21.98	$20.05	13,994
2019-11-01	$21.72	$21.88	$21.71	$21.77	$19.86	22,436
2019-10-31	$21.05	$21.13	$20.98	$21.13	$19.27	22,463
2019-10-30	$21.51	$21.70	$21.39	$21.70	$19.79	18,880
2019-10-29	$21.09	$21.09	$20.58	$20.93	$19.09	9,643
2019-10-28	$20.00	$20.70	$19.87	$20.50	$18.70	25,038
2019-10-25	$19.63	$19.64	$19.41	$19.58	$17.86	15,103
2019-10-24	$19.23	$19.36	$19.21	$19.21	$17.52	15,607
2019-10-23	$19.00	$19.12	$18.95	$19.01	$17.34	22,824
2019-10-22	$19.75	$19.84	$19.73	$19.76	$18.02	17,131
2019-10-21	$19.46	$19.59	$19.46	$19.55	$17.83	19,884
2019-10-18	$19.32	$19.38	$19.12	$19.20	$17.51	11,363
2019-10-17	$18.97	$19.38	$18.97	$19.22	$17.53	6,412
2019-10-16	$19.14	$19.36	$19.14	$19.22	$17.53	9,439
2019-10-15	$19.30	$19.40	$19.24	$19.32	$17.62	21,362
2019-10-14	$19.52	$19.64	$19.52	$19.57	$17.85	20,464
2019-10-11	$18.78	$18.78	$18.78	$18.78	$17.13	10,651
2019-10-10	$18.51	$18.80	$18.51	$18.78	$17.13	13,851
2019-10-09	$17.93	$17.99	$17.87	$17.87	$16.30	9,695
2019-10-08	$17.85	$17.85	$17.62	$17.65	$16.10	13,542
2019-10-07	$18.10	$18.10	$17.71	$17.81	$16.24	15,734
2019-10-04	$17.39	$17.90	$17.39	$17.86	$16.29	10,177
2019-10-03	$17.83	$18.10	$17.83	$18.10	$16.51	10,323
2019-10-02	$17.67	$17.92	$17.54	$17.77	$16.21	7,145
2019-10-01	$17.67	$17.99	$17.60	$17.68	$16.13	17,146
2019-09-30	$17.78	$18.02	$17.78	$17.85	$16.28	10,609
2019-09-27	$17.52	$17.68	$17.39	$17.50	$15.96	9,112
2019-09-26	$17.60	$17.74	$17.52	$17.59	$16.04	9,380
2019-09-25	$17.40	$17.59	$17.40	$17.44	$15.91	8,611
2019-09-24	$17.68	$18.20	$17.50	$17.70	$16.15	17,809
2019-09-23	$17.95	$18.17	$17.84	$18.00	$16.42	11,906
2019-09-20	$18.08	$18.15	$17.95	$17.95	$16.37	10,497
2019-09-19	$18.82	$18.82	$18.15	$18.28	$16.67	18,839
2019-09-18	$18.38	$18.38	$18.14	$18.20	$16.60	14,209
2019-09-17	$18.64	$18.80	$18.50	$18.54	$16.91	12,488
2019-09-16	$19.15	$19.19	$18.94	$18.94	$17.28	18,020
2019-09-13	$18.69	$19.03	$18.69	$18.90	$17.24	23,261
2019-09-12	$18.30	$18.52	$18.23	$18.38	$16.77	18,089
2019-09-11	$17.38	$17.89	$17.38	$17.64	$16.09	20,426
2019-09-10	$17.20	$17.34	$17.07	$17.21	$15.70	10,045
2019-09-09	$17.28	$17.82	$17.23	$17.50	$15.96	8,684
2019-09-06	$17.27	$17.99	$17.27	$17.79	$16.23	44,897
2019-09-05	$17.22	$17.63	$17.17	$17.31	$15.79	8,101
2019-09-04	$17.15	$17.33	$17.10	$17.24	$15.73	29,131
2019-09-03	$15.88	$16.45	$15.82	$16.01	$14.60	36,802
2019-08-30	$16.20	$16.25	$15.94	$15.95	$14.55	11,006
2019-08-29	$16.14	$16.66	$16.12	$16.18	$14.76	20,597
2019-08-28	$16.43	$16.43	$16.10	$16.15	$14.73	22,602
2019-08-27	$16.22	$16.46	$16.22	$16.27	$14.84	21,269
2019-08-26	$15.62	$16.08	$15.62	$15.69	$14.31	57,280
2019-08-23	$17.05	$17.14	$16.12	$16.27	$14.84	22,890
2019-08-22	$16.91	$16.92	$16.63	$16.81	$15.22	13,930
2019-08-21	$16.86	$16.93	$16.81	$16.90	$15.31	15,830
2019-08-20	$16.95	$16.97	$16.74	$16.88	$15.29	22,802
2019-08-19	$16.43	$16.50	$16.38	$16.44	$14.89	15,521
2019-08-16	$15.96	$16.23	$15.96	$16.10	$14.59	46,779
2019-08-15	$15.83	$15.83	$15.54	$15.57	$14.11	30,789
2019-08-14	$15.61	$16.14	$15.61	$15.97	$14.47	23,810
2019-08-13	$17.09	$17.75	$17.09	$17.64	$15.98	35,978
2019-08-12	$17.77	$17.77	$17.16	$17.16	$15.55	12,497
2019-08-09	$18.01	$18.03	$17.60	$17.60	$15.94	12,357
2019-08-08	$17.61	$17.87	$17.61	$17.85	$16.17	29,039
2019-08-07	$17.55	$17.55	$17.31	$17.48	$15.84	19,822
2019-08-06	$17.46	$17.53	$17.31	$17.41	$15.77	18,493
2019-08-05	$17.61	$17.65	$17.29	$17.47	$15.83	27,803
2019-08-02	$17.90	$18.25	$17.89	$18.10	$16.40	25,589
2019-08-01	$19.69	$19.69	$18.71	$18.77	$17.00	13,562
2019-07-31	$19.57	$19.70	$19.20	$19.20	$17.39	10,031
2019-07-30	$20.15	$20.25	$20.11	$20.11	$18.22	62,806
2019-07-29	$21.10	$21.10	$20.40	$20.40	$18.48	546,482
2019-07-26	$20.50	$21.10	$20.50	$20.80	$18.84	207,775
2019-07-25	$20.58	$20.68	$20.54	$20.54	$18.61	199,109
2019-07-24	$19.99	$20.83	$19.99	$20.45	$18.53	115,459
2019-07-23	$20.58	$20.75	$20.55	$20.68	$18.74	21,801
2019-07-22	$20.38	$20.38	$20.05	$20.08	$18.19	32,261
2019-07-19	$19.93	$20.03	$19.93	$19.93	$18.05	18,179
2019-07-18	$19.67	$19.81	$19.67	$19.70	$17.85	8,627
2019-07-17	$19.82	$19.83	$19.73	$19.77	$17.91	8,724
2019-07-16	$19.98	$20.29	$19.98	$20.17	$18.27	19,858
2019-07-15	$19.56	$20.14	$19.56	$20.04	$18.15	34,341
2019-07-12	$19.51	$19.80	$19.51	$19.63	$17.78	6,833
2019-07-11	$19.55	$19.88	$19.55	$19.79	$17.92	9,820
2019-07-10	$19.56	$19.75	$19.54	$19.55	$17.71	21,351
2019-07-09	$19.43	$19.49	$19.28	$19.49	$17.66	94,109
2019-07-08	$20.00	$20.14	$20.00	$20.00	$18.12	22,726
2019-07-05	$19.78	$20.39	$19.78	$20.23	$18.33	7,884
2019-07-03	$20.44	$20.82	$20.44	$20.79	$18.83	6,614
2019-07-02	$20.95	$21.15	$20.95	$21.09	$19.11	16,870
2019-07-01	$20.52	$20.77	$20.44	$20.51	$18.58	12,042
2019-06-28	$20.71	$20.71	$20.13	$20.13	$18.24	30,852
2019-06-27	$20.74	$20.77	$20.69	$20.77	$18.81	28,527
2019-06-26	$20.26	$20.27	$20.15	$20.20	$18.30	40,790
2019-06-25	$20.01	$20.08	$19.94	$19.94	$18.06	10,267
2019-06-24	$20.21	$20.21	$19.94	$19.94	$18.06	13,348
2019-06-21	$20.52	$20.56	$20.40	$20.50	$18.57	14,313
2019-06-20	$20.61	$20.67	$20.55	$20.55	$18.62	12,267
2019-06-19	$19.93	$20.41	$19.93	$20.39	$18.47	12,983
2019-06-18	$19.17	$19.77	$19.17	$19.60	$17.76	21,657
2019-06-17	$18.75	$18.83	$18.63	$18.79	$17.02	7,666
2019-06-14	$18.63	$18.69	$18.61	$18.61	$16.86	12,270
2019-06-13	$18.92	$19.06	$18.92	$19.05	$17.26	13,296
2019-06-12	$19.12	$19.12	$18.92	$19.00	$17.21	17,355
2019-06-11	$19.31	$19.56	$19.31	$19.48	$17.64	17,569
2019-06-10	$19.19	$19.32	$19.10	$19.20	$17.39	10,347
2019-06-07	$18.41	$18.50	$18.34	$18.44	$16.70	70,361
2019-06-06	$18.33	$18.35	$17.92	$18.30	$16.58	220,163
2019-06-05	$18.29	$18.50	$18.29	$18.36	$16.63	322,340
2019-06-04	$17.82	$17.96	$17.75	$17.88	$16.20	366,902
2019-06-03	$17.64	$17.64	$17.37	$17.38	$15.74	165,419
2019-05-31	$17.84	$18.11	$17.84	$18.11	$16.41	24,231
2019-05-30	$18.50	$18.50	$18.39	$18.43	$16.70	34,639
2019-05-29	$18.87	$18.95	$18.83	$18.88	$16.77	16,333
2019-05-28	$18.93	$19.07	$18.79	$18.88	$16.77	9,233
2019-05-24	$18.50	$18.86	$18.50	$18.80	$16.70	13,914
2019-05-23	$18.50	$18.71	$18.50	$18.56	$16.49	15,286
2019-05-22	$18.69	$18.78	$18.61	$18.70	$16.61	13,250
2019-05-21	$18.52	$18.58	$18.45	$18.52	$16.45	12,740
2019-05-20	$18.25	$18.25	$17.96	$18.02	$16.01	32,346
2019-05-17	$19.19	$19.32	$19.19	$19.23	$17.08	16,754
2019-05-16	$19.45	$20.14	$19.45	$19.98	$17.75	19,882
2019-05-15	$19.59	$19.92	$19.59	$19.92	$17.70	15,747
2019-05-14	$18.71	$18.93	$18.71	$18.76	$16.67	22,024
2019-05-13	$19.40	$19.40	$18.82	$19.00	$16.88	30,130
2019-05-10	$19.52	$19.77	$19.29	$19.49	$17.32	31,356
2019-05-09	$19.83	$19.83	$18.86	$19.56	$17.38	31,768
2019-05-08	$20.63	$20.71	$20.45	$20.64	$18.34	42,497
2019-05-07	$21.60	$21.60	$20.80	$20.99	$18.65	34,957
2019-05-06	$22.30	$22.30	$21.50	$21.87	$19.43	43,112
2019-05-03	$23.10	$23.35	$23.10	$23.33	$20.73	11,630
2019-05-02	$23.25	$23.27	$23.05	$23.23	$20.64	9,930
2019-05-01	$24.01	$24.01	$23.56	$23.66	$21.02	23,978
2019-04-30	$23.34	$23.73	$23.34	$23.68	$21.04	23,321
2019-04-29	$22.36	$23.10	$22.36	$22.38	$19.89	7,614
2019-04-26	$22.69	$22.69	$22.39	$22.52	$20.01	26,503
2019-04-25	$23.50	$23.50	$23.14	$23.36	$20.75	18,678
2019-04-24	$24.01	$24.01	$23.75	$23.85	$21.19	22,318
2019-04-23	$24.41	$24.56	$23.99	$24.53	$21.79	14,509
2019-04-22	$23.51	$23.51	$23.24	$23.30	$20.70	12,282
2019-04-18	$23.50	$23.61	$23.37	$23.58	$20.95	24,403
2019-04-17	$23.47	$23.59	$23.40	$23.49	$20.87	80,260
2019-04-16	$21.90	$22.45	$21.90	$22.37	$19.87	15,095
2019-04-15	$21.83	$22.24	$21.83	$22.08	$19.62	11,144
2019-04-12	$22.43	$22.95	$22.43	$22.92	$20.36	32,583
2019-04-11	$22.00	$22.00	$21.80	$21.83	$19.39	10,157
2019-04-10	$22.00	$22.09	$22.00	$22.06	$19.59	8,740
2019-04-09	$22.50	$22.50	$22.31	$22.33	$19.84	10,769
2019-04-08	$22.98	$23.10	$22.97	$23.05	$20.48	7,962
2019-04-05	$22.69	$22.83	$22.67	$22.82	$20.27	8,442
2019-04-04	$22.55	$22.68	$22.55	$22.68	$20.15	38,715
2019-04-03	$22.97	$22.97	$22.04	$22.07	$19.61	15,388
2019-04-02	$22.10	$22.16	$21.97	$22.14	$19.67	37,236
2019-04-01	$21.85	$22.13	$21.85	$22.13	$19.66	16,256
2019-03-29	$21.34	$21.49	$21.30	$21.39	$19.00	17,553
2019-03-28	$21.76	$21.76	$21.58	$21.70	$19.28	6,850
2019-03-27	$21.09	$21.86	$21.09	$21.84	$19.40	25,443
2019-03-26	$21.47	$21.69	$21.45	$21.51	$19.11	49,664
2019-03-25	$21.42	$21.47	$21.29	$21.44	$19.05	16,931
2019-03-22	$21.50	$21.50	$21.07	$21.07	$18.72	34,558
2019-03-21	$21.55	$21.77	$21.50	$21.73	$19.31	28,808
2019-03-20	$21.44	$21.82	$21.41	$21.72	$19.30	61,870
2019-03-19	$21.29	$22.14	$21.29	$21.96	$19.51	48,786
2019-03-18	$20.80	$20.90	$20.70	$20.86	$18.53	27,737
2019-03-15	$19.86	$20.25	$19.70	$19.90	$17.68	69,905
2019-03-14	$18.50	$19.10	$18.50	$19.05	$16.92	14,855
2019-03-13	$19.36	$19.50	$19.36	$19.38	$17.22	13,384
2019-03-12	$19.13	$19.84	$19.13	$19.81	$17.60	90,308
2019-03-11	$18.64	$18.68	$18.57	$18.64	$16.56	17,481
2019-03-08	$18.12	$18.12	$17.81	$17.99	$15.98	35,230
2019-03-07	$18.50	$18.50	$18.14	$18.14	$16.12	8,715
2019-03-06	$18.50	$18.62	$18.43	$18.48	$16.42	35,555
2019-03-05	$17.80	$17.92	$17.69	$17.86	$15.86	19,318
2019-03-04	$18.24	$18.24	$17.97	$18.10	$16.08	10,744
2019-03-01	$18.69	$18.69	$17.35	$17.91	$15.91	120,189
2019-02-28	$17.66	$17.77	$17.65	$17.68	$15.71	27,117
2019-02-27	$18.00	$18.00	$17.80	$17.89	$15.89	222,564
2019-02-26	$19.04	$19.04	$18.64	$18.82	$16.72	30,104
2019-02-25	$19.97	$19.97	$19.72	$19.86	$17.64	30,469
2019-02-22	$19.98	$20.15	$19.94	$19.99	$17.76	29,647
2019-02-21	$19.14	$19.45	$19.14	$19.36	$17.20	11,252
2019-02-20	$18.46	$19.15	$18.46	$19.10	$16.97	15,764
2019-02-19	$18.46	$19.00	$18.46	$18.99	$16.87	31,360
2019-02-15	$18.99	$18.99	$18.87	$18.94	$16.82	18,174
2019-02-14	$18.50	$18.50	$18.32	$18.43	$16.37	19,419
2019-02-13	$19.12	$19.23	$18.99	$19.01	$16.89	201,349
2019-02-12	$19.07	$19.07	$18.12	$18.39	$16.33	43,125
2019-02-11	$17.88	$17.88	$17.62	$17.62	$15.65	105,118
2019-02-08	$17.31	$17.31	$17.17	$17.24	$15.31	113,684
2019-02-07	$17.31	$17.80	$17.31	$17.63	$15.66	26,032
2019-02-06	$17.95	$18.01	$17.74	$17.85	$15.86	31,876
2019-02-05	$17.92	$18.11	$17.89	$18.02	$16.01	148,452
2019-02-04	$17.33	$18.02	$17.33	$17.85	$15.86	35,672
2019-02-01	$18.00	$18.11	$17.97	$18.07	$16.05	20,035
2019-01-31	$17.48	$17.48	$17.06	$17.28	$15.35	24,992
2019-01-30	$17.15	$17.48	$17.15	$17.42	$15.47	23,237
2019-01-29	$17.74	$17.74	$17.35	$17.57	$15.61	40,486
2019-01-28	$16.94	$17.54	$16.94	$17.43	$15.49	46,828
2019-01-25	$17.40	$17.71	$17.40	$17.61	$15.64	35,075
2019-01-24	$17.28	$17.62	$17.28	$17.55	$15.59	19,056
2019-01-23	$17.10	$17.30	$17.07	$17.10	$15.19	20,592
2019-01-22	$17.24	$17.24	$17.02	$17.14	$15.23	32,842
2019-01-18	$17.03	$17.29	$17.03	$17.22	$15.29	24,464
2019-01-17	$17.20	$17.32	$17.01	$17.22	$15.29	20,088
2019-01-16	$17.00	$17.50	$17.00	$17.37	$15.43	21,429
2019-01-15	$17.06	$17.13	$17.01	$17.02	$15.12	37,566
2019-01-14	$16.59	$16.81	$16.58	$16.78	$14.91	42,311
2019-01-11	$16.60	$16.87	$16.60	$16.84	$14.96	80,752
2019-01-10	$16.31	$16.91	$16.31	$16.81	$14.93	26,716
2019-01-09	$16.89	$16.89	$16.49	$16.71	$14.84	17,974
2019-01-08	$15.63	$16.28	$15.63	$16.18	$14.37	26,736
2019-01-07	$15.73	$15.73	$15.19	$15.62	$13.88	56,720
2019-01-04	$14.88	$15.26	$14.88	$15.16	$13.47	34,359
2019-01-03	$14.47	$14.70	$14.47	$14.60	$12.97	45,235
2019-01-02	$14.85	$15.01	$14.85	$15.00	$13.33	155,262
2018-12-31	$15.09	$15.79	$15.09	$15.36	$13.65	65,370
2018-12-28	$15.10	$15.17	$15.09	$15.17	$13.48	188,893
2018-12-27	$15.31	$15.31	$15.01	$15.21	$13.51	279,118
2018-12-26	$15.14	$15.42	$15.05	$15.34	$13.63	76,375
2018-12-24	$14.87	$15.52	$14.87	$15.25	$13.55	142,237
2018-12-21	$15.22	$15.47	$15.19	$15.33	$13.62	146,807
2018-12-20	$14.97	$15.38	$14.97	$15.35	$13.64	214,215
2018-12-19	$15.46	$15.46	$15.21	$15.27	$13.56	173,732
2018-12-18	$15.15	$15.23	$15.07	$15.15	$13.46	92,831
2018-12-17	$15.23	$15.42	$15.12	$15.24	$13.54	164,910
2018-12-14	$15.45	$15.45	$15.09	$15.18	$13.49	32,451
2018-12-13	$16.04	$16.09	$16.02	$16.06	$14.26	25,595
2018-12-12	$15.32	$16.15	$15.32	$15.73	$13.98	24,970
2018-12-11	$15.10	$15.10	$14.32	$14.77	$13.12	80,291
2018-12-10	$15.36	$15.36	$14.64	$14.87	$13.21	30,134
2018-12-07	$14.58	$15.64	$14.58	$15.05	$13.37	33,691
2018-12-06	$14.85	$15.70	$14.85	$15.32	$13.61	24,222
2018-12-04	$16.10	$16.56	$15.87	$15.99	$14.20	40,847
2018-12-03	$15.96	$16.42	$15.85	$16.00	$14.22	210,131
2018-11-30	$14.74	$14.92	$14.52	$14.54	$12.91	263,251
2018-11-29	$14.80	$14.98	$14.75	$14.94	$13.28	131,611
2018-11-28	$15.19	$15.45	$15.16	$15.40	$13.68	53,617
2018-11-27	$15.39	$15.42	$15.18	$15.32	$13.61	51,583
2018-11-26	$15.37	$15.51	$15.22	$15.48	$13.75	24,446
2018-11-23	$15.46	$15.46	$15.21	$15.35	$13.64	29,986
2018-11-21	$15.80	$15.80	$15.53	$15.80	$14.04	16,650
2018-11-20	$15.74	$16.43	$15.73	$15.77	$14.01	31,403
2018-11-19	$16.71	$16.75	$16.35	$16.38	$14.55	32,300
2018-11-16	$16.12	$16.54	$16.12	$16.42	$14.58	22,364
2018-11-15	$15.90	$16.48	$15.72	$16.35	$14.52	116,415
2018-11-14	$15.90	$15.90	$15.73	$15.81	$14.05	26,744
2018-11-13	$15.81	$16.00	$15.80	$15.90	$14.13	30,988
2018-11-12	$15.33	$15.52	$15.28	$15.50	$13.77	33,765
2018-11-09	$15.45	$15.65	$15.25	$15.49	$13.76	16,860
2018-11-08	$15.32	$15.66	$15.32	$15.66	$13.91	39,514
2018-11-07	$15.42	$15.46	$15.12	$15.25	$13.55	34,230
2018-11-06	$15.22	$15.26	$14.82	$14.93	$13.26	52,702
2018-11-05	$15.08	$15.08	$14.54	$14.82	$13.17	28,733
2018-11-02	$15.25	$15.38	$15.25	$15.27	$13.56	39,107
2018-11-01	$13.96	$13.96	$13.50	$13.82	$12.28	40,769
2018-10-31	$14.08	$14.20	$13.98	$14.08	$12.51	34,821
2018-10-30	$13.96	$14.45	$13.96	$14.21	$12.62	53,064
2018-10-29	$14.66	$14.73	$14.20	$14.27	$12.68	423,862
2018-10-26	$14.96	$14.96	$14.26	$14.80	$13.14	136,148
2018-10-25	$14.52	$15.17	$14.52	$15.15	$13.46	334,779
2018-10-24	$14.65	$14.70	$14.35	$14.50	$12.88	299,086
2018-10-23	$14.58	$14.90	$14.58	$14.81	$13.15	295,691
2018-10-22	$15.05	$15.56	$15.05	$15.45	$13.73	53,132
2018-10-19	$14.94	$15.32	$14.94	$15.06	$13.38	103,563
2018-10-18	$14.49	$14.99	$14.49	$14.76	$13.11	142,186
2018-10-17	$15.14	$15.14	$14.90	$14.99	$13.31	43,965
2018-10-16	$14.46	$15.16	$14.41	$15.13	$13.44	144,482
2018-10-15	$15.38	$15.60	$15.20	$15.54	$13.80	342,993
2018-10-12	$14.91	$15.43	$14.91	$15.38	$13.66	99,872
2018-10-11	$14.93	$15.17	$14.30	$15.16	$13.46	57,886
2018-10-10	$14.82	$15.00	$14.76	$14.89	$13.22	63,924
2018-10-09	$14.76	$15.02	$14.49	$14.89	$13.22	69,849
2018-10-08	$14.24	$14.80	$14.14	$14.71	$13.06	41,008
2018-10-05	$15.14	$15.22	$14.95	$15.05	$13.37	30,390
2018-10-04	$14.73	$14.84	$14.66	$14.75	$13.10	17,900
2018-10-03	$14.21	$14.53	$14.16	$14.40	$12.79	94,619
2018-10-02	$14.15	$14.33	$14.15	$14.24	$12.65	75,381
2018-10-01	$14.15	$14.23	$14.15	$14.19	$12.60	31,628
2018-09-28	$14.13	$14.20	$14.12	$14.17	$12.58	38,182
2018-09-27	$14.06	$14.36	$14.06	$14.16	$12.58	58,101
2018-09-26	$14.18	$14.60	$14.18	$14.41	$12.80	14,689
2018-09-25	$14.31	$14.31	$14.10	$14.15	$12.57	34,332
2018-09-24	$14.29	$14.69	$14.05	$14.12	$12.54	15,977
2018-09-21	$14.29	$14.69	$14.29	$14.59	$12.96	45,976
2018-09-20	$13.77	$13.97	$13.75	$13.86	$12.31	27,845
2018-09-19	$14.00	$14.00	$13.84	$13.86	$12.31	20,520
2018-09-18	$14.10	$14.10	$13.88	$13.94	$12.38	82,544
2018-09-17	$13.80	$13.85	$13.75	$13.79	$12.25	104,768
2018-09-14	$13.90	$14.16	$13.90	$13.97	$12.41	86,778
2018-09-13	$13.90	$13.93	$13.84	$13.84	$12.30	97,958
2018-09-12	$13.91	$13.91	$13.64	$13.81	$12.26	39,799
2018-09-11	$13.77	$13.92	$13.65	$13.91	$12.35	66,545
2018-09-10	$14.56	$14.56	$14.35	$14.35	$12.75	37,035
2018-09-07	$14.60	$14.90	$14.60	$14.80	$13.15	346,268
2018-09-06	$14.92	$14.95	$14.70	$14.75	$13.10	267,724
2018-09-05	$15.00	$15.39	$15.00	$15.16	$13.46	128,145
2018-09-04	$15.66	$15.72	$15.40	$15.50	$13.77	17,981
2018-08-31	$15.31	$15.31	$15.10	$15.17	$13.47	325,484
2018-08-30	$15.50	$15.55	$15.15	$15.21	$13.51	40,533
2018-08-29	$15.78	$16.08	$15.55	$15.68	$13.93	29,747
2018-08-28	$15.98	$15.98	$15.80	$15.89	$14.11	79,002
2018-08-27	$15.94	$16.02	$15.80	$16.02	$14.23	118,775
2018-08-24	$15.21	$15.68	$15.21	$15.64	$13.90	14,435
2018-08-23	$15.50	$15.81	$15.50	$15.53	$13.70	13,463
2018-08-22	$15.64	$15.70	$15.25	$15.46	$13.64	440,632
2018-08-21	$14.82	$14.94	$14.82	$14.88	$13.13	443,609
2018-08-20	$14.56	$15.00	$14.56	$14.81	$13.07	199,078
2018-08-17	$15.32	$15.95	$15.32	$15.88	$14.01	177,251
2018-08-16	$15.28	$15.71	$15.28	$15.48	$13.65	158,421
2018-08-15	$16.34	$16.77	$16.34	$16.63	$14.67	106,308
2018-08-14	$15.44	$15.58	$15.20	$15.35	$13.54	54,987
2018-08-13	$15.27	$15.55	$15.27	$15.41	$13.60	42,226
2018-08-10	$15.30	$15.73	$15.30	$15.57	$13.74	19,143
2018-08-09	$15.69	$15.86	$15.58	$15.58	$13.75	26,140
2018-08-08	$15.36	$15.43	$15.28	$15.41	$13.60	37,453
2018-08-07	$15.56	$15.64	$15.39	$15.52	$13.69	39,587
2018-08-06	$15.60	$15.75	$15.60	$15.62	$13.78	16,338
2018-08-03	$15.74	$16.10	$15.74	$16.10	$14.21	17,933
2018-08-02	$16.01	$16.39	$15.97	$16.18	$14.27	30,671
2018-08-01	$16.69	$16.70	$16.50	$16.60	$14.65	157,640
2018-07-31	$15.92	$16.16	$15.88	$16.13	$14.23	70,097
2018-07-30	$16.47	$16.52	$16.03	$16.03	$14.14	89,434
2018-07-27	$16.30	$16.30	$16.01	$16.05	$14.16	40,383
2018-07-26	$15.56	$15.86	$15.55	$15.82	$13.96	22,452
2018-07-25	$16.36	$16.50	$16.25	$16.49	$14.55	45,255
2018-07-24	$16.10	$16.64	$16.10	$16.58	$14.63	41,849
2018-07-23	$15.48	$15.86	$15.48	$15.60	$13.77	93,344
2018-07-20	$16.07	$16.10	$15.78	$15.87	$14.00	28,377
2018-07-19	$16.01	$16.37	$16.01	$16.21	$14.30	47,268
2018-07-18	$15.72	$16.06	$15.72	$15.94	$14.07	21,278
2018-07-17	$15.70	$15.70	$15.33	$15.41	$13.60	25,560
2018-07-16	$15.86	$16.22	$15.86	$15.95	$14.07	18,974
2018-07-13	$15.78	$16.24	$15.78	$16.02	$14.14	22,128
2018-07-12	$15.33	$15.76	$15.33	$15.64	$13.80	18,411
2018-07-11	$15.43	$15.86	$15.42	$15.62	$13.78	26,295
2018-07-10	$16.13	$16.13	$15.55	$15.79	$13.93	36,323
2018-07-09	$16.05	$16.30	$16.05	$16.26	$14.35	24,083
2018-07-06	$15.60	$15.92	$15.60	$15.72	$13.87	27,108
2018-07-05	$15.97	$15.97	$15.42	$15.64	$13.80	20,964
2018-07-03	$15.87	$16.30	$15.87	$16.08	$14.19	11,472
2018-07-02	$16.08	$16.27	$15.96	$16.15	$14.25	34,326
2018-06-29	$16.46	$16.49	$16.22	$16.31	$14.39	21,330
2018-06-28	$15.74	$15.92	$15.65	$15.86	$13.99	26,520
2018-06-27	$15.57	$15.62	$15.24	$15.43	$13.62	20,169
2018-06-26	$15.43	$15.76	$15.43	$15.72	$13.87	55,184
2018-06-25	$16.05	$16.31	$15.71	$15.71	$13.86	42,967
2018-06-22	$16.23	$16.67	$16.23	$16.52	$14.58	42,139
2018-06-21	$16.46	$16.59	$16.14	$16.32	$14.40	39,318
2018-06-20	$16.70	$16.77	$16.59	$16.68	$14.72	25,357
2018-06-19	$17.26	$17.26	$16.84	$17.00	$15.00	50,754
2018-06-18	$17.75	$18.22	$17.61	$17.61	$15.54	37,491
2018-06-15	$17.90	$18.21	$17.68	$17.80	$15.70	19,128
2018-06-14	$17.52	$17.98	$17.52	$17.61	$15.54	27,516
2018-06-13	$18.45	$18.53	$18.12	$18.14	$16.00	367,674
2018-06-12	$18.75	$18.75	$18.28	$18.46	$16.29	193,127
2018-06-11	$19.45	$19.45	$18.85	$18.85	$16.63	116,270
2018-06-08	$20.25	$20.25	$19.86	$20.25	$17.87	13,717
2018-06-07	$20.54	$20.56	$20.28	$20.48	$18.07	11,836
2018-06-06	$20.48	$20.48	$20.27	$20.41	$18.01	47,964
2018-06-05	$20.53	$20.93	$20.53	$20.70	$17.79	79,795
2018-06-04	$21.17	$21.17	$20.59	$20.74	$17.83	185,609
2018-06-01	$20.42	$20.42	$20.30	$20.37	$17.51	241,425
2018-05-31	$20.68	$20.69	$20.50	$20.59	$17.70	61,945
2018-05-30	$20.95	$21.01	$20.68	$20.92	$17.98	62,813
2018-05-29	$21.68	$21.68	$20.96	$21.12	$18.16	71,608
2018-05-25	$21.85	$22.21	$21.60	$22.10	$19.00	4,822
2018-05-24	$21.07	$21.45	$21.07	$21.45	$18.44	22,665
2018-05-23	$22.26	$22.26	$22.08	$22.15	$19.04	10,764
2018-05-22	$22.70	$22.75	$22.27	$22.46	$19.31	19,087
2018-05-21	$22.58	$22.62	$22.22	$22.26	$19.13	7,524
2018-05-18	$21.29	$21.40	$21.18	$21.40	$18.40	8,686
2018-05-17	$21.24	$21.24	$20.59	$20.75	$17.83	24,950
2018-05-16	$20.98	$21.55	$20.98	$21.25	$18.27	47,592
2018-05-15	$20.53	$20.66	$20.27	$20.50	$17.62	91,154
2018-05-14	$21.08	$21.11	$20.81	$20.81	$17.89	11,648
2018-05-11	$20.09	$20.54	$20.09	$20.54	$17.66	4,497
2018-05-10	$20.36	$20.42	$20.23	$20.42	$17.55	29,174
2018-05-09	$20.09	$20.25	$20.07	$20.07	$17.25	9,761
2018-05-08	$20.10	$20.69	$20.10	$20.40	$17.54	14,235
2018-05-07	$20.32	$20.59	$20.11	$20.29	$17.44	31,924
2018-05-04	$20.87	$20.87	$20.37	$20.60	$17.71	17,300
2018-05-03	$20.15	$20.40	$20.15	$20.31	$17.46	20,958
2018-05-02	$20.60	$20.80	$20.59	$20.80	$17.88	9,760
2018-05-01	$21.07	$21.07	$20.48	$20.70	$17.79	11,615
2018-04-30	$21.14	$21.14	$20.56	$20.85	$17.92	11,680
2018-04-27	$20.73	$21.15	$20.73	$20.93	$17.99	15,908
2018-04-26	$19.94	$20.20	$19.94	$20.05	$17.24	15,034
2018-04-25	$19.67	$20.00	$19.67	$19.90	$17.11	42,191
2018-04-24	$21.29	$22.30	$21.29	$21.61	$18.58	23,926
2018-04-23	$21.53	$21.62	$21.25	$21.34	$18.34	15,027
2018-04-20	$21.10	$21.32	$21.00	$21.10	$18.14	15,168
2018-04-19	$21.40	$21.50	$21.22	$21.31	$18.31	27,543
2018-04-18	$20.45	$20.80	$20.29	$20.52	$17.64	15,043
2018-04-17	$20.77	$20.98	$20.77	$20.96	$18.02	25,277
2018-04-16	$20.87	$21.44	$20.87	$21.04	$18.09	9,368
2018-04-13	$21.76	$21.80	$21.35	$21.48	$18.46	5,846
2018-04-12	$21.81	$22.30	$21.81	$22.24	$19.12	6,444
2018-04-11	$21.28	$21.91	$21.28	$21.84	$18.77	10,603
2018-04-10	$21.50	$22.16	$21.50	$22.10	$18.99	19,832
2018-04-09	$20.92	$21.39	$20.92	$21.17	$18.20	25,755
2018-04-06	$20.96	$20.96	$20.17	$20.51	$17.63	17,828
2018-04-05	$21.70	$21.70	$20.84	$21.30	$18.31	21,329
2018-04-04	$20.73	$21.49	$20.73	$21.49	$18.47	17,174
2018-04-03	$21.80	$21.80	$21.13	$21.36	$18.36	11,415
2018-04-02	$21.60	$21.60	$20.95	$21.06	$18.10	19,184
2018-03-29	$21.18	$21.54	$21.18	$21.39	$18.39	9,286
2018-03-28	$21.87	$21.87	$21.33	$21.35	$18.35	14,497
2018-03-27	$21.09	$21.71	$21.01	$21.01	$18.06	24,032
2018-03-26	$21.88	$22.41	$21.77	$21.93	$18.85	25,291
2018-03-23	$23.03	$23.28	$22.53	$22.53	$19.37	27,709
2018-03-22	$23.58	$24.04	$23.52	$23.70	$20.37	17,428
2018-03-21	$23.86	$24.68	$23.86	$24.43	$21.00	12,857
2018-03-20	$24.07	$24.10	$23.80	$24.05	$20.67	19,571
2018-03-19	$23.89	$24.00	$23.72	$23.80	$20.46	20,427
2018-03-16	$24.11	$24.11	$23.93	$23.98	$20.61	31,582
2018-03-15	$23.98	$24.67	$23.98	$24.55	$21.10	17,550
2018-03-14	$23.77	$23.98	$23.61	$23.87	$20.52	8,377
2018-03-13	$24.46	$24.46	$23.87	$24.08	$20.70	15,214
2018-03-12	$24.34	$24.88	$24.34	$24.47	$21.03	4,806
2018-03-09	$24.68	$24.68	$24.33	$24.60	$21.15	8,645
2018-03-08	$23.86	$24.02	$23.77	$23.79	$20.45	6,264
2018-03-07	$23.75	$23.97	$23.35	$23.65	$20.33	11,180
2018-03-06	$23.92	$23.99	$23.51	$23.72	$20.39	31,622
2018-03-05	$23.47	$24.08	$23.47	$24.08	$20.70	26,435
2018-03-02	$24.24	$24.29	$23.82	$24.21	$20.81	15,236
2018-03-01	$24.35	$24.53	$24.16	$24.30	$20.88	6,635
2018-02-28	$24.41	$24.87	$24.41	$24.84	$21.35	29,489
2018-02-27	$24.35	$24.46	$24.12	$24.22	$20.82	22,745
2018-02-26	$24.52	$25.01	$24.52	$25.00	$21.49	53,958
2018-02-23	$24.01	$24.15	$23.86	$24.13	$20.74	32,590
2018-02-22	$24.37	$24.44	$23.83	$24.14	$20.75	42,732
2018-02-21	$24.30	$24.30	$23.63	$23.77	$20.43	20,431
2018-02-20	$23.40	$23.40	$22.77	$23.15	$19.90	25,709
2018-02-16	$22.78	$23.22	$22.78	$23.22	$19.96	14,231
2018-02-15	$23.56	$23.56	$22.81	$23.24	$19.98	11,725
2018-02-14	$23.33	$23.40	$22.97	$23.40	$20.11	15,689
2018-02-13	$22.85	$23.51	$22.85	$23.46	$20.17	75,422
2018-02-12	$22.23	$22.61	$21.90	$22.52	$19.36	26,480
2018-02-09	$21.87	$22.27	$21.68	$21.93	$18.85	20,547
2018-02-08	$22.87	$23.41	$22.61	$22.61	$19.44	205,441
2018-02-07	$23.10	$23.35	$22.79	$23.09	$19.85	315,176
2018-02-06	$22.97	$23.66	$22.97	$23.41	$20.12	173,665
2018-02-05	$24.07	$24.12	$23.07	$23.34	$20.06	178,355
2018-02-02	$24.06	$24.79	$24.06	$24.15	$20.76	96,553
2018-02-01	$24.91	$25.06	$24.68	$24.84	$21.35	9,597
2018-01-31	$23.93	$24.90	$23.93	$24.70	$21.23	15,501
2018-01-30	$23.49	$23.78	$23.49	$23.73	$20.40	16,033
2018-01-29	$23.29	$23.97	$23.29	$23.76	$20.42	29,475
2018-01-26	$23.73	$23.89	$23.62	$23.89	$20.54	19,081
2018-01-25	$23.75	$23.79	$23.45	$23.62	$20.30	20,586
2018-01-24	$23.50	$23.53	$23.23	$23.23	$19.97	14,255
2018-01-23	$23.31	$23.31	$23.03	$23.30	$20.03	12,033
2018-01-22	$22.75	$23.12	$22.75	$23.01	$19.78	18,708
2018-01-19	$22.85	$23.00	$22.85	$22.86	$19.65	12,800
2018-01-18	$22.20	$22.66	$22.20	$22.29	$19.16	251,849
2018-01-17	$22.45	$22.99	$22.45	$22.79	$19.59	166,317
2018-01-16	$22.94	$22.95	$22.64	$22.76	$19.56	43,072
2018-01-12	$22.63	$23.02	$22.63	$22.99	$19.76	42,691
2018-01-11	$23.17	$23.46	$23.17	$23.17	$19.92	10,140
2018-01-10	$22.97	$23.43	$22.97	$23.22	$19.96	14,536
2018-01-09	$22.83	$22.83	$22.54	$22.54	$19.38	21,526
2018-01-08	$22.77	$23.15	$22.77	$23.01	$19.78	28,524
2018-01-05	$22.64	$23.48	$22.64	$23.15	$19.90	15,326
2018-01-04	$22.95	$22.95	$22.64	$22.95	$19.73	14,964
2018-01-03	$23.03	$23.65	$23.03	$23.50	$20.20	29,868
2018-01-02	$22.67	$22.93	$22.59	$22.91	$19.69	25,074
2017-12-29	$22.26	$22.90	$22.26	$22.60	$19.43	16,432
2017-12-28	$22.93	$22.93	$22.70	$22.80	$19.60	17,935
2017-12-27	$22.76	$22.98	$22.73	$22.90	$19.69	8,535
2017-12-26	$22.54	$22.85	$22.54	$22.82	$19.61	8,716
2017-12-22	$22.40	$22.97	$22.40	$22.67	$19.49	20,669
2017-12-21	$22.44	$22.66	$22.27	$22.41	$19.26	14,416
2017-12-20	$22.06	$22.20	$21.92	$22.06	$18.96	16,638
2017-12-19	$21.47	$21.75	$21.41	$21.64	$18.60	16,725
2017-12-18	$21.70	$21.72	$21.41	$21.44	$18.43	30,296
2017-12-15	$21.36	$21.65	$21.36	$21.60	$18.56	9,451
2017-12-14	$22.19	$22.28	$22.07	$22.10	$19.00	34,977
2017-12-13	$22.61	$22.68	$22.33	$22.61	$19.43	41,041
2017-12-12	$21.60	$21.92	$21.60	$21.82	$18.76	31,758
2017-12-11	$22.66	$22.73	$22.50	$22.51	$19.35	7,764
2017-12-08	$21.89	$22.38	$21.89	$22.26	$19.14	10,134
2017-12-07	$21.20	$21.58	$21.20	$21.36	$18.36	7,946
2017-12-06	$21.08	$21.36	$21.08	$21.11	$18.14	37,513
2017-12-05	$21.25	$21.33	$21.20	$21.32	$18.33	10,493
2017-12-04	$21.57	$21.60	$21.33	$21.33	$18.34	11,948
2017-12-01	$20.80	$20.80	$20.21	$20.57	$17.68	9,924
2017-11-30	$21.64	$21.64	$21.17	$21.28	$18.30	8,844
2017-11-29	$21.19	$21.84	$20.97	$21.09	$18.13	13,762
2017-11-28	$21.00	$21.29	$21.00	$21.18	$18.21	16,490
2017-11-27	$21.27	$21.46	$21.01	$21.25	$18.27	6,793
2017-11-24	$20.46	$20.83	$20.46	$20.78	$17.86	2,934
2017-11-22	$19.61	$19.85	$19.58	$19.85	$17.06	9,846
2017-11-21	$19.50	$20.25	$19.42	$19.80	$17.02	12,615
2017-11-20	$19.26	$19.64	$19.26	$19.40	$16.68	12,862
2017-11-17	$19.49	$19.82	$19.42	$19.70	$16.93	6,539
2017-11-16	$19.97	$20.23	$19.97	$20.18	$17.35	12,382
2017-11-15	$19.98	$20.20	$19.95	$20.03	$17.22	13,234
2017-11-14	$20.62	$20.68	$20.09	$20.22	$17.38	35,829
2017-11-13	$20.21	$20.44	$19.91	$20.10	$17.28	30,670
2017-11-10	$20.31	$20.31	$19.97	$20.03	$17.22	16,915
2017-11-09	$20.13	$20.15	$19.88	$20.03	$17.22	49,298
2017-11-08	$19.99	$19.99	$19.72	$19.98	$17.18	7,651
2017-11-07	$20.09	$20.61	$20.07	$20.55	$17.67	11,665
2017-11-06	$20.19	$20.56	$19.81	$20.42	$17.55	10,649
2017-11-03	$20.09	$20.21	$19.96	$19.98	$17.18	8,034
2017-11-02	$20.01	$20.30	$19.95	$20.20	$17.36	19,255
2017-11-01	$20.04	$20.39	$19.98	$20.36	$17.50	12,117
2017-10-31	$20.12	$20.30	$20.12	$20.28	$17.43	12,131
2017-10-30	$20.10	$20.10	$19.94	$20.07	$17.25	4,517
2017-10-27	$20.49	$20.56	$19.99	$20.25	$17.41	17,676
2017-10-26	$20.14	$20.41	$20.14	$20.29	$17.44	10,909
2017-10-25	$20.11	$20.14	$19.79	$19.79	$17.01	11,391
2017-10-24	$19.64	$19.64	$19.27	$19.44	$16.71	20,202
2017-10-23	$19.48	$19.90	$19.45	$19.57	$16.82	26,491
2017-10-20	$20.02	$20.10	$19.89	$19.89	$17.10	8,542
2017-10-19	$19.79	$19.96	$19.67	$19.85	$17.06	154,639
2017-10-18	$20.25	$20.37	$20.04	$20.26	$17.42	223,956
2017-10-17	$20.25	$20.25	$20.08	$20.09	$17.27	40,132
2017-10-16	$20.28	$20.30	$20.11	$20.28	$17.43	141,789
2017-10-13	$20.36	$20.40	$20.30	$20.40	$17.54	115,949
2017-10-12	$20.65	$20.71	$20.12	$20.12	$17.30	141,927
2017-10-11	$21.30	$21.30	$20.85	$21.14	$18.17	12,986
2017-10-10	$22.50	$22.50	$21.87	$22.02	$18.93	7,896
2017-10-09	$21.48	$21.71	$21.48	$21.50	$18.48	7,011
2017-10-06	$21.25	$21.48	$21.21	$21.48	$18.46	19,873
2017-10-05	$21.19	$21.39	$21.16	$21.30	$18.31	13,540
2017-10-04	$21.02	$21.39	$21.02	$21.12	$18.16	4,278
2017-10-03	$21.20	$21.38	$21.05	$21.38	$18.38	6,826
2017-10-02	$21.24	$21.48	$21.16	$21.48	$18.46	8,621
2017-09-29	$20.96	$21.42	$20.96	$21.42	$18.41	21,650
2017-09-28	$20.40	$20.62	$20.40	$20.41	$17.54	15,058
2017-09-27	$20.71	$20.76	$20.16	$20.38	$17.52	8,425
2017-09-26	$20.35	$20.37	$20.16	$20.18	$17.34	10,828
2017-09-25	$19.98	$20.40	$19.98	$20.16	$17.33	9,035
2017-09-22	$20.79	$20.79	$20.38	$20.38	$17.52	32,739
2017-09-21	$20.14	$20.55	$20.14	$20.33	$17.48	12,582
2017-09-20	$20.12	$20.47	$20.12	$20.42	$17.55	57,856
2017-09-19	$20.93	$20.99	$20.52	$20.72	$17.81	8,533
2017-09-18	$20.43	$20.76	$20.43	$20.75	$17.84	6,519
2017-09-15	$20.60	$20.81	$20.54	$20.66	$17.66	24,375
2017-09-14	$21.12	$21.18	$20.65	$20.82	$17.80	81,773
2017-09-13	$20.65	$21.10	$20.65	$20.75	$17.74	170,939
2017-09-12	$21.17	$21.20	$20.90	$20.93	$17.89	234,939
2017-09-11	$21.33	$21.36	$21.08	$21.19	$18.12	127,147
2017-09-08	$20.62	$21.00	$20.62	$20.74	$17.73	82,779
2017-09-07	$20.61	$20.90	$20.61	$20.80	$17.78	74,640
2017-09-06	$21.25	$21.25	$20.64	$20.85	$17.83	12,696
2017-09-05	$21.13	$21.29	$20.89	$21.29	$18.20	6,128
2017-09-01	$21.21	$21.58	$21.21	$21.37	$18.27	16,229
2017-08-31	$21.18	$21.24	$20.71	$21.17	$18.10	7,180
2017-08-30	$20.80	$21.24	$20.80	$21.05	$18.00	5,034
2017-08-29	$21.20	$21.20	$20.92	$21.12	$18.06	10,627
2017-08-28	$21.03	$21.25	$20.89	$21.16	$18.09	10,316
2017-08-25	$20.63	$20.93	$20.63	$20.72	$17.71	10,758
2017-08-24	$20.55	$20.59	$20.50	$20.51	$17.54	17,654
2017-08-23	$20.35	$20.45	$20.33	$20.33	$17.38	14,654
2017-08-22	$20.18	$20.55	$20.18	$20.39	$17.43	29,974
2017-08-21	$20.68	$20.69	$20.10	$20.44	$17.48	18,562
2017-08-18	$20.49	$20.49	$20.16	$20.45	$17.48	29,828
2017-08-17	$20.65	$21.00	$20.65	$20.74	$17.73	29,423
2017-08-16	$20.64	$21.43	$20.48	$20.76	$17.75	20,311
2017-08-15	$20.14	$20.18	$19.84	$19.91	$17.02	14,622
2017-08-14	$19.38	$19.40	$19.06	$19.06	$16.30	13,621
2017-08-11	$19.39	$19.45	$18.93	$19.24	$16.45	11,980
2017-08-10	$19.49	$19.64	$19.27	$19.27	$16.48	10,087
2017-08-09	$19.27	$19.55	$19.27	$19.29	$16.49	25,770
2017-08-08	$19.05	$19.34	$19.05	$19.27	$16.48	5,562
2017-08-07	$18.88	$19.11	$18.79	$19.05	$16.29	9,898
2017-08-04	$19.25	$19.30	$18.92	$18.97	$16.22	14,545
2017-08-03	$19.26	$19.28	$19.12	$19.20	$16.42	12,342
2017-08-02	$18.61	$18.92	$18.61	$18.68	$15.97	27,164
2017-08-01	$18.84	$19.26	$18.84	$18.97	$16.22	27,633
2017-07-31	$18.83	$18.89	$18.64	$18.87	$16.13	19,836
2017-07-28	$19.16	$19.55	$19.16	$19.22	$16.43	14,589
2017-07-27	$19.65	$19.70	$19.33	$19.33	$16.53	4,518
2017-07-26	$19.60	$19.82	$19.58	$19.60	$16.76	24,512
2017-07-25	$19.60	$19.61	$19.52	$19.52	$16.69	8,875
2017-07-24	$19.42	$19.61	$19.42	$19.42	$16.60	6,645
2017-07-21	$19.76	$19.82	$19.42	$19.51	$16.68	7,119
2017-07-20	$19.56	$19.57	$19.42	$19.50	$16.67	6,822
2017-07-19	$19.49	$19.52	$19.49	$19.50	$16.67	7,812
2017-07-18	$19.73	$19.73	$19.45	$19.49	$16.66	7,927
2017-07-17	$19.17	$19.72	$19.17	$19.30	$16.50	27,400
2017-07-14	$20.52	$20.52	$19.98	$20.00	$17.10	14,394
2017-07-13	$19.70	$19.73	$19.46	$19.50	$16.67	12,555
2017-07-12	$19.74	$19.89	$19.69	$19.70	$16.84	8,714
2017-07-11	$19.67	$19.90	$19.67	$19.88	$17.00	70,100
2017-07-10	$20.12	$20.12	$19.81	$19.90	$17.01	12,292
2017-07-07	$20.02	$20.34	$20.02	$20.14	$17.22	24,305
2017-07-06	$19.79	$20.26	$19.79	$20.10	$17.19	14,418
2017-07-05	$19.83	$19.86	$19.59	$19.59	$16.75	10,908
2017-07-03	$20.20	$20.20	$19.51	$19.98	$17.08	10,444
2017-06-30	$20.25	$20.28	$19.94	$20.12	$17.20	11,115
2017-06-29	$20.24	$20.24	$19.86	$20.10	$17.19	6,294
2017-06-28	$20.09	$20.12	$19.86	$20.05	$17.14	5,483
2017-06-27	$20.04	$20.04	$19.61	$19.74	$16.88	10,863
2017-06-26	$19.35	$19.62	$19.30	$19.40	$16.59	20,070
2017-06-23	$19.28	$19.70	$19.28	$19.50	$16.67	10,380
2017-06-22	$19.12	$19.15	$18.90	$18.90	$16.16	8,646
2017-06-21	$19.17	$19.17	$18.84	$18.96	$15.72	10,640
2017-06-20	$19.01	$19.30	$18.99	$19.10	$15.84	64,251
2017-06-19	$19.08	$19.34	$19.08	$19.18	$15.91	20,913
2017-06-16	$19.57	$19.57	$19.13	$19.21	$15.94	31,886
2017-06-15	$19.20	$19.23	$18.97	$19.23	$15.95	8,272
2017-06-14	$19.33	$19.44	$19.18	$19.39	$16.08	11,002
2017-06-13	$19.32	$19.40	$19.05	$19.30	$16.01	10,046
2017-06-12	$18.54	$18.94	$18.50	$18.87	$15.65	13,335
2017-06-09	$18.76	$19.01	$18.76	$18.96	$15.73	11,351
2017-06-08	$18.88	$19.26	$18.88	$19.15	$15.88	15,149
2017-06-07	$18.93	$19.21	$18.64	$19.01	$15.77	6,354
2017-06-06	$19.32	$19.58	$19.32	$19.32	$16.03	12,324
2017-06-05	$18.99	$19.30	$18.99	$19.20	$15.93	22,162
2017-06-02	$18.98	$19.00	$18.79	$18.98	$15.74	15,580
2017-06-01	$18.99	$18.99	$18.84	$18.88	$15.66	11,259
2017-05-31	$18.50	$18.73	$18.50	$18.64	$15.46	30,822
2017-05-30	$18.61	$18.61	$18.29	$18.50	$15.35	31,276
2017-05-26	$18.30	$18.32	$18.07	$18.09	$15.01	11,920
2017-05-25	$17.99	$17.99	$17.75	$17.85	$14.81	16,496
2017-05-24	$17.72	$17.72	$17.40	$17.51	$14.52	65,379
2017-05-23	$18.27	$18.27	$17.77	$18.00	$14.50	10,313
2017-05-22	$17.60	$18.04	$17.60	$17.80	$14.34	32,040
2017-05-19	$17.70	$17.98	$17.70	$17.70	$14.26	25,704
2017-05-18	$17.60	$17.73	$17.48	$17.55	$14.14	19,248
2017-05-17	$17.44	$17.45	$17.34	$17.44	$14.05	9,470
2017-05-16	$17.75	$17.75	$17.36	$17.47	$14.08	17,344
2017-05-15	$17.40	$17.71	$17.40	$17.71	$14.27	18,569
2017-05-12	$17.35	$17.65	$17.35	$17.49	$14.09	10,447
2017-05-11	$17.35	$17.55	$17.31	$17.54	$14.13	13,069
2017-05-10	$17.64	$17.67	$17.41	$17.46	$14.07	11,333
2017-05-09	$17.26	$17.55	$17.26	$17.52	$14.12	12,475
2017-05-08	$17.28	$17.52	$17.27	$17.51	$14.11	33,718
2017-05-05	$17.30	$17.57	$17.30	$17.55	$14.14	23,673
2017-05-04	$17.75	$17.75	$17.51	$17.51	$14.11	18,255
2017-05-03	$17.88	$18.10	$17.86	$17.90	$14.42	14,681
2017-05-02	$17.96	$18.12	$17.80	$18.10	$14.58	11,308
2017-05-01	$17.75	$17.80	$17.75	$17.75	$14.30	7,927
2017-04-28	$17.80	$17.95	$17.75	$17.85	$14.38	10,151
2017-04-27	$17.58	$17.76	$17.58	$17.71	$14.27	9,439
2017-04-26	$17.33	$17.46	$17.33	$17.34	$13.97	25,445
2017-04-25	$17.56	$17.56	$17.46	$17.47	$14.08	16,745
2017-04-24	$17.30	$17.55	$17.29	$17.35	$13.98	29,665
2017-04-21	$17.55	$17.80	$17.55	$17.63	$14.20	18,947
2017-04-20	$17.86	$17.86	$17.60	$17.60	$14.18	16,741
2017-04-19	$17.77	$17.78	$17.41	$17.43	$14.04	10,093
2017-04-18	$17.75	$17.77	$17.51	$17.67	$14.24	20,855
2017-04-17	$17.91	$17.91	$17.40	$17.62	$14.20	24,536
2017-04-13	$17.60	$17.80	$17.41	$17.41	$14.03	21,226
2017-04-12	$17.58	$17.62	$17.35	$17.35	$13.98	27,788
2017-04-11	$17.75	$17.87	$17.60	$17.63	$14.20	17,723
2017-04-10	$17.56	$17.74	$17.47	$17.47	$14.08	19,890
2017-04-07	$17.69	$17.69	$17.37	$17.43	$14.04	14,758
2017-04-06	$17.58	$17.59	$17.38	$17.38	$14.00	85,575
2017-04-05	$17.54	$17.73	$17.40	$17.45	$14.06	9,366
2017-04-04	$17.25	$17.52	$17.25	$17.48	$14.08	19,714
2017-04-03	$17.19	$17.50	$17.19	$17.49	$14.09	33,377
2017-03-31	$16.95	$17.34	$16.95	$17.04	$13.73	11,291
2017-03-30	$17.00	$17.26	$17.00	$17.13	$13.80	19,610
2017-03-29	$16.99	$17.25	$16.99	$17.25	$13.90	30,616
2017-03-28	$16.89	$17.32	$16.89	$17.32	$13.95	11,297
2017-03-27	$17.07	$17.07	$16.88	$16.88	$13.60	14,568
2017-03-24	$17.03	$17.10	$16.79	$16.88	$13.60	32,917
2017-03-23	$17.00	$17.10	$16.95	$16.96	$13.66	21,189
2017-03-22	$15.34	$15.60	$15.34	$15.34	$12.36	10,141
2017-03-21	$15.47	$15.47	$15.23	$15.23	$12.27	34,074
2017-03-20	$15.20	$15.35	$15.20	$15.25	$12.29	14,198
2017-03-17	$15.23	$15.41	$15.23	$15.27	$12.30	17,433
2017-03-16	$15.25	$15.43	$15.25	$15.43	$12.43	25,535
2017-03-15	$15.31	$15.40	$15.22	$15.22	$12.26	18,537
2017-03-14	$15.46	$15.55	$15.37	$15.55	$12.53	11,028
2017-03-13	$15.22	$15.40	$15.22	$15.40	$12.41	13,196
2017-03-10	$15.43	$15.60	$15.43	$15.45	$12.45	77,432
2017-03-09	$15.59	$15.76	$15.58	$15.67	$12.62	22,847
2017-03-08	$15.62	$15.75	$15.52	$15.52	$12.50	15,463
2017-03-07	$15.74	$15.79	$15.74	$15.77	$12.71	10,505
2017-03-06	$15.51	$15.61	$15.35	$15.39	$12.40	14,180
2017-03-03	$15.41	$15.68	$15.41	$15.52	$12.50	34,895
2017-03-02	$15.59	$15.76	$15.55	$15.55	$12.53	15,446
2017-03-01	$15.67	$15.84	$15.67	$15.76	$12.69	14,064
2017-02-28	$15.57	$15.74	$15.55	$15.65	$12.61	24,508
2017-02-27	$15.54	$15.72	$15.50	$15.63	$12.59	16,256
2017-02-24	$15.43	$15.71	$15.40	$15.71	$12.66	10,695
2017-02-23	$15.73	$15.80	$15.51	$15.63	$12.59	38,800
2017-02-22	$15.70	$15.80	$15.65	$15.70	$12.65	15,685
2017-02-21	$15.46	$15.64	$15.46	$15.61	$12.58	17,442
2017-02-17	$15.61	$15.61	$15.44	$15.44	$12.44	21,576
2017-02-16	$15.23	$15.40	$15.10	$15.10	$12.17	13,832
2017-02-15	$15.26	$15.48	$15.22	$15.48	$12.47	26,377
2017-02-14	$15.34	$15.45	$15.34	$15.34	$12.36	15,400
2017-02-13	$15.31	$15.48	$15.31	$15.31	$12.33	9,367
2017-02-10	$15.26	$15.39	$15.26	$15.29	$12.32	11,871
2017-02-09	$15.03	$15.14	$15.03	$15.03	$12.11	16,293
2017-02-08	$14.95	$15.08	$14.85	$14.87	$11.98	11,419
2017-02-07	$15.14	$15.20	$15.08	$15.19	$12.24	22,074
2017-02-06	$15.20	$15.30	$15.05	$15.05	$12.13	12,916
2017-02-03	$15.22	$15.30	$15.13	$15.15	$12.21	16,359
2017-02-02	$15.06	$15.18	$14.90	$14.93	$12.03	18,209
2017-02-01	$15.06	$15.18	$14.95	$15.18	$12.23	16,148
2017-01-31	$14.94	$15.21	$14.94	$15.12	$12.18	13,346
2017-01-30	$15.16	$15.22	$15.00	$15.00	$12.09	13,871
2017-01-27	$15.16	$15.29	$15.10	$15.10	$12.17	22,059
2017-01-26	$15.08	$15.67	$15.08	$15.18	$12.23	21,938
2017-01-25	$14.89	$15.25	$14.89	$14.97	$12.06	11,542
2017-01-24	$14.44	$14.75	$14.44	$14.75	$11.88	15,663
2017-01-23	$14.53	$15.06	$14.53	$14.60	$11.76	25,566
2017-01-20	$15.29	$15.75	$15.25	$15.66	$12.62	20,497
2017-01-19	$15.51	$16.09	$15.51	$15.69	$12.64	7,341
2017-01-18	$15.43	$16.05	$15.43	$15.43	$12.43	8,051
2017-01-17	$15.80	$15.88	$15.71	$15.73	$12.67	1,308
2017-01-13	$16.08	$16.57	$16.04	$16.24	$13.08	25,447
2017-01-12	$15.90	$16.45	$15.90	$15.94	$12.84	24,076
2017-01-11	$16.04	$16.52	$16.04	$16.22	$13.07	11,513
2017-01-10	$16.00	$16.23	$15.96	$16.04	$12.92	14,139
2017-01-09	$15.68	$16.07	$15.68	$15.93	$12.83	11,337
2017-01-06	$15.74	$16.12	$15.72	$16.07	$12.95	23,433
2017-01-05	$15.95	$16.27	$15.92	$16.03	$12.91	18,104
2017-01-04	$15.81	$16.45	$15.78	$16.05	$12.93	14,026
2017-01-03	$15.60	$16.26	$15.60	$16.00	$12.89	40,866
2016-12-30	$15.91	$16.10	$15.91	$16.03	$12.91	5,612
2016-12-29	$16.25	$16.25	$15.82	$16.08	$12.96	12,971
2016-12-28	$16.00	$16.14	$15.95	$16.14	$13.00	32,177
2016-12-27	$15.95	$15.95	$15.80	$15.88	$12.79	16,281
2016-12-23	$15.63	$15.90	$15.63	$15.78	$12.71	15,168
2016-12-22	$15.67	$16.11	$15.67	$16.11	$12.98	17,378
2016-12-21	$16.00	$16.39	$15.90	$15.95	$12.85	28,499
2016-12-20	$15.82	$16.23	$15.78	$15.82	$12.75	53,785
2016-12-19	$16.18	$16.52	$16.14	$16.45	$13.25	11,545
2016-12-16	$16.92	$16.92	$16.30	$16.47	$13.27	16,915
2016-12-15	$16.37	$17.10	$16.37	$16.68	$13.44	22,589
2016-12-14	$16.81	$17.25	$16.77	$16.78	$13.52	14,883
2016-12-13	$17.05	$17.45	$17.01	$17.19	$13.85	17,591
2016-12-12	$16.66	$17.18	$16.66	$16.95	$13.66	10,203
2016-12-09	$16.69	$17.27	$16.69	$16.90	$13.62	15,335
2016-12-08	$16.59	$16.98	$16.59	$16.66	$13.42	14,789
2016-12-07	$16.50	$16.63	$16.30	$16.50	$13.29	25,873
2016-12-06	$15.96	$16.46	$15.96	$16.46	$13.26	19,425
2016-12-05	$16.07	$16.45	$16.07	$16.34	$13.16	31,573
2016-12-02	$16.35	$16.35	$15.82	$16.12	$12.99	11,710
2016-12-01	$15.82	$16.14	$15.82	$16.00	$12.89	25,713
2016-11-30	$16.18	$16.50	$16.18	$16.39	$13.20	12,614
2016-11-29	$16.01	$16.47	$15.97	$16.21	$13.06	16,527
2016-11-28	$16.01	$16.43	$16.01	$16.26	$13.10	12,873
2016-11-25	$16.58	$16.58	$16.03	$16.23	$13.08	15,919
2016-11-23	$15.68	$16.14	$15.68	$15.80	$12.73	30,933
2016-11-22	$15.83	$16.26	$15.79	$16.08	$12.95	23,895
2016-11-21	$16.01	$16.27	$15.66	$15.80	$12.73	5,360
2016-11-18	$16.38	$16.67	$16.07	$16.45	$13.25	9,750
2016-11-17	$15.92	$16.20	$15.92	$15.99	$12.88	34,797
2016-11-16	$16.21	$16.76	$16.17	$16.50	$13.29	14,026
2016-11-15	$16.00	$16.57	$15.96	$16.31	$13.14	19,514
2016-11-14	$16.26	$16.26	$15.78	$15.96	$12.86	11,109
2016-11-11	$16.33	$16.64	$16.29	$16.64	$13.41	16,839
2016-11-10	$16.45	$16.92	$16.45	$16.57	$13.35	27,197
2016-11-09	$15.84	$16.45	$15.84	$16.31	$13.14	76,200
2016-11-08	$16.16	$16.60	$16.16	$16.45	$13.25	353,192
2016-11-07	$16.44	$16.57	$16.37	$16.57	$13.35	259,506
2016-11-04	$15.61	$15.99	$15.61	$15.85	$12.77	13,644
2016-11-03	$16.08	$16.28	$15.88	$16.19	$13.04	5,787
2016-11-02	$16.09	$16.09	$15.79	$15.91	$12.82	14,795
2016-11-01	$16.02	$16.36	$16.02	$16.05	$12.93	8,389
2016-10-31	$16.10	$16.23	$15.95	$16.10	$12.97	8,820
2016-10-28	$16.10	$16.32	$15.95	$15.95	$12.85	8,853
2016-10-27	$17.51	$17.76	$16.86	$17.00	$13.70	11,146
2016-10-26	$17.51	$17.93	$17.38	$17.73	$14.28	14,661
2016-10-25	$18.39	$18.39	$17.93	$17.93	$14.45	11,550
2016-10-24	$18.76	$18.76	$18.22	$18.57	$14.96	4,918
2016-10-21	$18.29	$18.29	$17.68	$17.71	$14.27	12,463
2016-10-20	$17.68	$18.23	$17.68	$17.71	$14.27	6,368
2016-10-19	$18.14	$18.31	$17.96	$18.26	$14.71	17,269
2016-10-18	$18.03	$18.04	$17.75	$18.04	$14.53	13,389
2016-10-17	$17.56	$17.69	$17.40	$17.40	$14.02	9,354
2016-10-14	$17.12	$17.36	$16.98	$17.26	$13.91	10,338
2016-10-13	$16.95	$17.30	$16.91	$17.11	$13.78	9,961
2016-10-12	$17.22	$17.68	$17.22	$17.39	$14.01	17,738
2016-10-11	$17.50	$17.50	$17.30	$17.50	$14.10	9,843
2016-10-10	$17.20	$17.20	$16.90	$16.90	$13.62	4,581
2016-10-07	$16.96	$17.32	$16.60	$16.84	$13.57	7,619
2016-10-06	$16.55	$17.01	$16.55	$16.65	$13.41	5,459
2016-10-05	$16.39	$16.62	$16.24	$16.42	$13.23	6,060
2016-10-04	$16.37	$16.74	$16.37	$16.55	$13.33	8,075
2016-10-03	$16.13	$16.32	$16.05	$16.05	$12.93	6,568
2016-09-30	$16.15	$16.33	$16.15	$16.27	$13.10	17,674
2016-09-29	$16.11	$16.44	$16.05	$16.05	$12.93	7,559
2016-09-28	$16.05	$16.53	$16.05	$16.28	$13.12	7,691
2016-09-27	$16.23	$16.39	$16.21	$16.32	$13.15	20,974
2016-09-26	$16.35	$16.35	$16.05	$16.15	$13.01	13,996
2016-09-23	$16.37	$16.66	$16.37	$16.64	$13.41	13,474
2016-09-22	$16.33	$16.52	$16.33	$16.42	$13.12	76,859
2016-09-21	$16.40	$16.50	$16.29	$16.47	$13.15	5,271
2016-09-20	$16.52	$16.54	$16.29	$16.48	$13.17	18,522
2016-09-19	$16.36	$16.55	$16.31	$16.55	$13.22	3,567
2016-09-16	$16.49	$16.49	$16.10	$16.15	$12.90	6,979
2016-09-15	$16.10	$16.32	$16.10	$16.26	$12.99	10,118
2016-09-14	$16.06	$16.06	$15.79	$15.81	$12.63	4,742
2016-09-13	$15.83	$16.03	$15.73	$15.85	$12.66	8,322
2016-09-12	$15.96	$16.16	$15.84	$15.97	$12.76	22,484
2016-09-09	$16.03	$16.29	$15.95	$16.16	$12.91	7,160
2016-09-08	$16.08	$16.08	$15.74	$15.82	$12.64	20,570
2016-09-07	$15.55	$15.73	$15.55	$15.56	$12.43	6,599
2016-09-06	$15.59	$15.65	$15.58	$15.58	$12.45	65,438
2016-09-02	$15.60	$15.73	$15.60	$15.63	$12.49	8,197
2016-09-01	$15.50	$15.70	$15.48	$15.52	$12.40	8,689
2016-08-31	$15.56	$15.68	$15.47	$15.48	$12.37	6,414
2016-08-30	$15.47	$15.61	$15.40	$15.40	$12.30	13,478
2016-08-29	$15.49	$15.56	$15.49	$15.56	$12.33	11,875
2016-08-26	$15.63	$15.65	$15.41	$15.41	$12.21	8,731
2016-08-25	$15.29	$15.40	$15.25	$15.27	$12.10	12,666
2016-08-24	$16.01	$16.09	$15.86	$15.86	$12.57	11,583
2016-08-23	$15.68	$15.90	$15.68	$15.68	$12.42	10,188
2016-08-22	$15.70	$15.71	$15.43	$15.44	$12.23	4,762
2016-08-19	$15.36	$15.60	$15.36	$15.42	$12.22	9,272
2016-08-18	$15.94	$16.05	$15.86	$15.91	$12.60	74,943
2016-08-17	$16.11	$16.22	$16.11	$16.13	$12.78	10,619
2016-08-16	$15.70	$15.85	$15.66	$15.68	$12.42	8,971
2016-08-15	$15.44	$15.87	$15.44	$15.62	$12.38	15,402
2016-08-12	$15.37	$15.81	$15.37	$15.70	$12.44	237,288
2016-08-11	$15.50	$15.77	$15.50	$15.67	$12.41	20,848
2016-08-10	$14.93	$15.33	$14.93	$15.03	$11.91	14,245
2016-08-09	$15.36	$15.51	$15.36	$15.37	$12.18	182,009
2016-08-08	$15.36	$15.45	$15.36	$15.36	$12.17	48,085
2016-08-05	$15.55	$15.55	$15.38	$15.54	$12.31	69,893
2016-08-04	$15.55	$15.60	$15.30	$15.40	$12.20	44,237
2016-08-03	$15.38	$15.64	$15.38	$15.55	$12.32	82,519
2016-08-02	$15.76	$15.90	$15.63	$15.68	$12.42	9,694
2016-08-01	$15.72	$15.94	$15.70	$15.80	$12.52	20,452
2016-07-29	$15.71	$15.71	$15.52	$15.65	$12.40	19,360
2016-07-28	$15.62	$15.75	$15.51	$15.66	$12.41	32,329
2016-07-27	$15.47	$15.76	$15.47	$15.74	$12.47	14,724
2016-07-26	$15.43	$15.85	$15.43	$15.85	$12.56	11,916
2016-07-25	$15.39	$15.70	$15.39	$15.70	$12.44	17,126
2016-07-22	$15.40	$15.55	$15.33	$15.35	$12.16	41,668
2016-07-21	$15.34	$15.70	$15.34	$15.55	$12.32	13,491
2016-07-20	$15.48	$16.00	$15.48	$15.64	$12.39	22,506
2016-07-19	$15.80	$15.80	$15.40	$15.42	$12.22	9,590
2016-07-18	$15.70	$15.91	$15.56	$15.74	$12.47	11,171
2016-07-15	$15.57	$15.90	$15.56	$15.58	$12.34	29,963
2016-07-14	$15.67	$15.90	$15.67	$15.74	$12.47	10,171
2016-07-13	$16.01	$16.48	$16.01	$16.10	$12.76	8,578
2016-07-12	$16.27	$16.52	$16.01	$16.04	$12.71	12,259
2016-07-11	$15.66	$15.84	$15.62	$15.64	$12.39	10,612
2016-07-08	$15.47	$15.75	$15.43	$15.67	$12.41	19,184
2016-07-07	$15.30	$15.69	$15.30	$15.37	$12.18	14,469
2016-07-06	$15.44	$15.83	$15.44	$15.66	$12.41	65,596
2016-07-05	$15.52	$15.80	$15.52	$15.78	$12.50	102,011
2016-07-01	$15.55	$15.62	$15.55	$15.61	$12.37	45,498
2016-06-30	$15.49	$15.55	$15.47	$15.55	$12.32	112,157
2016-06-29	$15.15	$15.57	$15.15	$15.31	$12.13	205,186
2016-06-28	$15.14	$15.30	$15.14	$15.26	$12.09	171,933
2016-06-27	$14.90	$15.15	$14.86	$15.15	$12.00	19,612
2016-06-24	$14.67	$15.29	$14.67	$15.03	$11.90	22,973
2016-06-23	$15.72	$15.72	$15.35	$15.55	$12.32	12,357
2016-06-22	$15.13	$15.15	$14.97	$15.02	$11.90	13,153
2016-06-21	$15.06	$15.20	$14.95	$15.02	$11.90	11,773
2016-06-20	$15.05	$15.51	$15.01	$15.25	$12.08	15,716
2016-06-16	$15.00	$15.26	$15.00	$15.20	$12.04	14,016
2016-06-15	$15.14	$15.30	$14.99	$15.12	$11.98	18,515
2016-06-14	$14.87	$15.27	$14.87	$15.02	$11.65	16,578
2016-06-13	$14.87	$15.27	$14.87	$15.05	$11.67	9,195
2016-06-10	$15.05	$15.30	$15.05	$15.18	$11.77	29,752
2016-06-09	$15.55	$15.69	$15.55	$15.55	$12.06	15,648
2016-06-08	$15.36	$15.70	$15.36	$15.55	$12.06	14,502
2016-06-07	$15.49	$15.74	$15.38	$15.40	$11.94	13,229
2016-06-06	$15.38	$15.50	$15.11	$15.35	$11.90	12,306
2016-06-03	$15.01	$15.61	$15.01	$15.07	$11.68	6,724
2016-06-02	$14.96	$15.20	$14.96	$15.15	$11.75	23,245
2016-06-01	$15.35	$15.35	$14.96	$15.31	$11.87	8,471
2016-05-31	$15.58	$15.58	$15.03	$15.22	$11.80	10,014
2016-05-27	$15.25	$15.25	$14.86	$14.94	$11.58	15,952
2016-05-26	$15.66	$15.69	$15.03	$15.13	$11.73	11,243
2016-05-25	$15.36	$15.36	$15.15	$15.20	$11.79	23,441
2016-05-24	$15.39	$15.43	$14.98	$15.35	$11.90	23,884
2016-05-23	$15.07	$15.47	$15.07	$15.08	$11.44	27,325
2016-05-20	$15.25	$15.67	$15.22	$15.23	$11.55	6,043
2016-05-19	$15.61	$15.61	$15.32	$15.42	$11.70	10,796
2016-05-18	$15.52	$15.79	$15.52	$15.57	$11.81	12,587
2016-05-17	$15.61	$15.76	$15.41	$15.70	$11.91	12,504
2016-05-16	$15.70	$15.98	$15.40	$15.45	$11.72	6,552
2016-05-13	$15.21	$15.73	$15.17	$15.25	$11.57	17,288
2016-05-12	$15.58	$15.92	$15.31	$15.36	$11.65	10,143
2016-05-11	$15.22	$15.76	$15.18	$15.42	$11.70	15,052
2016-05-10	$15.39	$15.56	$15.23	$15.42	$11.69	7,742
2016-05-09	$15.06	$15.24	$14.90	$14.95	$11.34	17,407
2016-05-06	$14.89	$15.13	$14.67	$15.12	$11.47	29,327
2016-05-05	$14.85	$15.16	$14.83	$15.13	$11.48	14,453
2016-05-04	$15.12	$15.65	$15.12	$15.18	$11.51	79,208
2016-05-03	$15.55	$16.00	$15.55	$15.90	$12.06	30,641
2016-05-02	$16.40	$16.40	$15.90	$16.12	$12.23	8,207
2016-04-29	$16.54	$16.54	$15.89	$15.89	$12.05	16,897
2016-04-28	$16.01	$16.01	$15.55	$15.61	$11.84	10,673
2016-04-27	$16.48	$16.57	$15.98	$16.12	$12.23	7,815
2016-04-26	$16.10	$16.30	$16.10	$16.15	$12.25	24,824
2016-04-25	$15.41	$15.94	$15.41	$15.50	$11.76	29,886
2016-04-22	$15.55	$15.85	$15.55	$15.71	$11.92	61,958
2016-04-21	$15.62	$15.80	$15.58	$15.73	$11.93	15,049
2016-04-20	$15.21	$15.56	$15.21	$15.37	$11.66	18,444
2016-04-19	$15.18	$15.51	$15.01	$15.21	$11.54	15,304
2016-04-18	$14.89	$15.42	$14.89	$15.35	$11.64	24,297
2016-04-15	$14.91	$15.15	$14.87	$15.05	$11.42	87,797
2016-04-14	$14.92	$15.06	$14.71	$14.85	$11.26	41,675
2016-04-13	$15.71	$15.71	$15.29	$15.40	$11.68	22,395
2016-04-12	$14.93	$15.20	$14.93	$15.14	$11.48	66,471
2016-04-11	$15.14	$15.27	$14.87	$14.87	$11.28	50,631
2016-04-08	$14.59	$15.00	$14.59	$15.00	$11.38	16,158
2016-04-07	$14.90	$15.11	$14.90	$15.10	$11.45	85,185
2016-04-06	$15.19	$15.41	$14.97	$15.41	$11.69	21,633
2016-04-05	$14.81	$15.05	$14.81	$14.88	$11.29	23,988
2016-04-04	$14.11	$14.55	$14.07	$14.10	$10.70	14,597
2016-04-01	$14.22	$14.42	$14.04	$14.05	$10.66	16,118
2016-03-31	$14.28	$14.45	$14.28	$14.28	$10.83	24,818
2016-03-30	$13.87	$14.40	$13.87	$14.28	$10.83	24,269
2016-03-29	$12.99	$13.15	$12.97	$13.04	$9.89	28,916
2016-03-28	$12.82	$13.03	$12.64	$12.71	$9.64	58,733
2016-03-24	$12.82	$13.13	$12.73	$12.76	$9.68	39,545
2016-03-23	$12.86	$13.14	$12.82	$12.94	$9.82	15,847
2016-03-22	$13.09	$13.09	$12.82	$12.89	$9.78	13,182
2016-03-21	$13.10	$13.32	$12.85	$13.15	$9.97	8,832
2016-03-18	$13.08	$13.24	$12.97	$12.97	$9.84	301,477
2016-03-17	$12.89	$12.89	$12.63	$12.65	$9.60	7,233
2016-03-16	$12.64	$12.92	$12.62	$12.90	$9.79	117,926
2016-03-15	$12.50	$12.70	$12.46	$12.64	$9.59	93,977
2016-03-14	$12.80	$12.86	$12.72	$12.75	$9.67	154,721
2016-03-11	$12.80	$12.94	$12.74	$12.80	$9.71	87,114
2016-03-10	$12.79	$12.80	$12.70	$12.70	$9.63	48,589
2016-03-09	$12.95	$13.00	$12.80	$12.80	$9.71	545,047
2016-03-08	$12.66	$12.68	$12.48	$12.51	$9.49	319,615
2016-03-07	$12.23	$12.66	$12.23	$12.66	$9.60	23,652
2016-03-04	$12.63	$12.76	$12.62	$12.76	$9.68	37,514
2016-03-03	$12.43	$12.62	$12.23	$12.31	$9.34	17,805
2016-03-02	$11.74	$12.05	$11.74	$11.94	$9.06	405,417
2016-03-01	$11.48	$11.89	$11.48	$11.81	$8.96	12,089
2016-02-29	$11.46	$11.81	$11.46	$11.65	$8.84	14,687
2016-02-26	$11.61	$11.61	$11.44	$11.46	$8.69	23,350
2016-02-25	$11.80	$11.80	$11.55	$11.60	$8.80	9,715
2016-02-24	$11.35	$11.78	$11.35	$11.78	$8.94	12,706
2016-02-23	$11.40	$11.79	$11.40	$11.70	$8.87	15,738
2016-02-22	$11.43	$11.86	$11.43	$11.74	$8.91	13,671
2016-02-19	$11.17	$11.45	$11.13	$11.45	$8.69	28,045
2016-02-18	$11.20	$11.30	$11.10	$11.13	$8.44	89,833
2016-02-17	$11.22	$11.35	$11.00	$11.21	$8.50	9,931
2016-02-16	$10.88	$10.89	$10.84	$10.84	$8.22	9,101
2016-02-12	$10.66	$11.08	$10.66	$11.07	$8.40	19,238
2016-02-11	$10.93	$10.94	$10.64	$10.80	$8.19	9,950
2016-02-10	$10.70	$10.92	$10.70	$10.91	$8.28	11,855
2016-02-09	$10.71	$11.04	$10.71	$10.75	$8.15	37,398
2016-02-08	$11.12	$11.12	$10.77	$10.83	$8.21	36,433
2016-02-05	$10.84	$11.00	$10.84	$10.97	$8.32	15,864
2016-02-04	$10.69	$11.03	$10.69	$11.01	$8.35	27,291
2016-02-03	$10.91	$11.23	$10.91	$11.19	$8.49	35,623
2016-02-02	$11.00	$11.30	$11.00	$11.20	$8.50	44,479
2016-02-01	$11.15	$11.37	$11.15	$11.33	$8.59	35,893
2016-01-29	$11.56	$11.56	$11.12	$11.26	$8.54	32,101
2016-01-28	$10.85	$11.16	$10.85	$11.14	$8.45	36,068
2016-01-27	$11.02	$11.27	$10.97	$11.16	$8.47	30,187
2016-01-26	$11.10	$11.46	$11.06	$11.46	$8.69	20,428
2016-01-25	$11.30	$11.37	$11.28	$11.29	$8.56	56,429
2016-01-22	$10.99	$11.08	$10.94	$10.99	$8.34	34,050
2016-01-21	$10.77	$11.08	$10.76	$11.03	$8.37	78,700
2016-01-20	$10.53	$10.77	$10.53	$10.74	$8.14	50,127
2016-01-19	$10.75	$10.89	$10.63	$10.89	$8.26	153,218
2016-01-15	$10.80	$10.80	$10.60	$10.64	$8.07	89,198
2016-01-14	$10.85	$10.88	$10.65	$10.81	$8.20	142,137
2016-01-13	$10.99	$11.06	$10.80	$10.84	$8.22	46,662
2016-01-12	$11.28	$11.28	$11.07	$11.09	$8.41	30,074
2016-01-11	$10.99	$11.15	$10.99	$11.14	$8.45	239,838
2016-01-08	$10.75	$10.90	$10.75	$10.75	$8.15	58,710
2016-01-07	$10.91	$11.18	$10.91	$11.03	$8.37	39,584
2016-01-06	$11.14	$11.26	$11.14	$11.17	$8.47	24,029
2016-01-05	$11.41	$11.50	$11.36	$11.43	$8.67	108,113
2016-01-04	$10.83	$11.04	$10.75	$11.03	$8.37	297,561
2015-12-31	$11.27	$11.27	$11.04	$11.22	$8.51	27,073
2015-12-30	$11.25	$11.35	$11.23	$11.35	$8.61	42,966
2015-12-29	$11.30	$11.45	$11.26	$11.42	$8.66	129,183
2015-12-28	$10.90	$11.18	$10.90	$11.15	$8.46	155,160
2015-12-24	$11.24	$11.28	$10.90	$10.98	$8.33	35,603
2015-12-23	$11.04	$11.17	$11.04	$11.14	$8.45	83,977
2015-12-22	$10.86	$10.96	$10.85	$10.86	$8.24	49,706
2015-12-21	$10.60	$10.76	$10.59	$10.71	$8.12	266,730
2015-12-18	$10.12	$10.30	$10.11	$10.27	$7.79	201,491
2015-12-17	$10.09	$10.22	$10.05	$10.11	$7.67	66,500
2015-12-15	$10.17	$10.35	$10.17	$10.30	$7.81	132,492
2015-12-14	$10.07	$10.16	$10.05	$10.15	$7.70	161,227
2015-12-11	$10.19	$10.20	$10.02	$10.15	$7.70	122,006
2015-12-10	$10.22	$10.35	$10.14	$10.16	$7.71	115,035
2015-12-09	$10.27	$10.27	$10.05	$10.09	$7.65	267,377
2015-12-08	$10.08	$10.10	$10.07	$10.07	$7.64	99,147
2015-12-07	$10.20	$10.25	$10.15	$10.24	$7.77	155,886
2015-12-04	$10.15	$10.24	$10.12	$10.22	$7.75	160,151
2015-12-03	$10.46	$10.46	$10.25	$10.25	$7.77	79,253
2015-12-02	$10.33	$10.50	$10.27	$10.27	$7.79	187,635
2015-12-01	$10.38	$10.50	$10.36	$10.50	$7.96	133,978
2015-11-30	$10.24	$10.38	$10.20	$10.38	$7.87	98,136
2015-11-27	$10.11	$10.23	$10.07	$10.08	$7.65	132,216
2015-11-25	$9.92	$9.98	$9.92	$9.98	$7.57	132,896
2015-11-23	$10.12	$10.12	$10.01	$10.01	$7.59	81,067
2015-11-20	$9.87	$9.97	$9.87	$9.89	$7.50	117,653
2015-11-19	$10.04	$10.12	$10.04	$10.09	$7.65	106,500
2015-11-18	$10.04	$10.12	$10.04	$10.11	$7.67	66,848
2015-11-17	$10.12	$10.20	$10.08	$10.08	$7.65	95,346
2015-11-16	$10.17	$10.24	$10.07	$10.14	$7.69	147,802
2015-11-13	$10.33	$10.33	$10.20	$10.21	$7.74	77,913
2015-11-12	$10.44	$10.50	$10.34	$10.34	$7.84	64,467
2015-11-11	$10.53	$10.53	$10.48	$10.51	$7.97	34,907
2015-11-10	$10.62	$10.66	$10.51	$10.52	$7.98	126,936
2015-11-09	$10.69	$10.72	$10.54	$10.61	$8.05	78,546
2015-11-06	$10.74	$10.74	$10.59	$10.67	$8.09	45,828
2015-11-05	$10.89	$10.89	$10.75	$10.88	$8.25	72,598
2015-11-04	$11.00	$11.00	$10.84	$10.90	$8.27	42,315
2015-11-03	$10.89	$11.10	$10.89	$11.04	$8.37	59,230
2015-11-02	$10.76	$10.98	$10.76	$10.98	$8.33	171,768
2015-10-30	$10.90	$11.13	$10.86	$11.05	$8.38	203,719
2015-10-29	$10.94	$10.98	$10.85	$10.86	$8.24	89,980
2015-10-28	$11.19	$11.19	$10.95	$11.12	$8.43	49,971
2015-10-27	$11.25	$11.25	$11.08	$11.08	$8.40	56,321
2015-10-26	$11.49	$11.70	$11.45	$11.69	$8.87	102,085
2015-10-23	$11.61	$11.83	$11.61	$11.82	$8.97	129,146
2015-10-22	$11.18	$11.61	$11.18	$11.61	$8.81	298,180
2015-10-21	$11.55	$11.62	$11.51	$11.62	$8.81	9,137
2015-10-20	$11.57	$11.62	$11.57	$11.62	$8.81	227,098
2015-10-19	$11.50	$11.55	$11.40	$11.48	$8.70	237,596
2015-10-16	$11.18	$11.38	$11.18	$11.36	$8.62	37,747
2015-10-15	$11.01	$11.25	$11.01	$11.13	$8.44	10,044
2015-10-14	$11.08	$11.26	$11.06	$11.07	$8.40	30,154
2015-10-13	$11.15	$11.48	$11.15	$11.40	$8.65	20,413
2015-10-12	$11.04	$11.25	$11.04	$11.13	$8.44	41,300
2015-10-09	$11.05	$11.18	$11.04	$11.04	$8.37	28,565
2015-10-08	$11.05	$11.18	$10.93	$11.18	$8.48	7,068
2015-10-07	$10.96	$11.08	$10.96	$11.03	$8.37	46,033
2015-10-06	$10.34	$10.43	$10.27	$10.27	$7.79	27,231
2015-10-05	$10.12	$10.27	$10.08	$10.21	$7.74	55,794
2015-10-01	$10.02	$10.06	$10.00	$10.00	$7.59	22,110
2015-09-29	$9.83	$9.99	$9.83	$9.89	$7.50	11,750
2015-09-28	$10.31	$10.35	$10.22	$10.24	$7.77	42,592
2015-09-25	$10.36	$10.53	$10.31	$10.41	$7.90	9,749
2015-09-24	$10.46	$10.52	$10.32	$10.36	$7.86	9,790
2015-09-23	$10.69	$10.69	$10.46	$10.50	$7.96	14,934
2015-09-22	$10.67	$10.67	$10.53	$10.53	$7.99	16,388
2015-09-21	$10.62	$10.80	$10.62	$10.80	$8.19	110,903
2015-09-18	$10.50	$10.87	$10.50	$10.85	$8.23	9,929
2015-09-17	$10.57	$10.72	$10.50	$10.66	$8.09	10,242
2015-09-16	$10.65	$10.70	$10.47	$10.70	$8.12	22,021
2015-09-15	$10.59	$10.63	$10.47	$10.61	$8.04	39,686
2015-09-14	$10.59	$10.75	$10.59	$10.75	$8.15	17,779
2015-09-11	$10.65	$10.71	$10.45	$10.68	$8.10	38,635
2015-09-10	$10.48	$10.57	$10.36	$10.56	$8.01	37,141
2015-09-09	$10.32	$10.53	$10.32	$10.46	$7.93	30,825
2015-09-08	$10.24	$10.43	$10.24	$10.42	$7.90	65,831
2015-09-04	$10.37	$10.37	$10.20	$10.25	$7.77	243,065
2015-09-03	$10.52	$10.53	$10.52	$10.52	$7.98	99,427
2015-09-02	$10.35	$10.44	$10.35	$10.44	$7.92	299,125
2015-09-01	$10.39	$10.45	$10.29	$10.29	$7.81	320,610
2015-08-31	$10.32	$10.54	$10.32	$10.49	$7.96	134,243
2015-08-28	$10.45	$10.48	$10.32	$10.39	$7.88	555,502
2015-08-27	$10.37	$10.79	$10.34	$10.69	$8.11	149,116
2015-08-26	$10.57	$10.57	$10.24	$10.53	$7.99	80,183
2015-08-25	$10.46	$10.50	$10.27	$10.34	$7.84	37,386
2015-08-24	$10.73	$10.73	$10.02	$10.20	$7.74	17,244
2015-08-21	$10.84	$10.84	$10.75	$10.76	$8.16	16,250
2015-08-20	$11.25	$11.25	$10.90	$11.02	$8.36	64,432
2015-08-19	$11.44	$11.69	$11.25	$11.37	$8.62	14,800

WH Group Ltd (WHGLY) News Headlines

Recent WH Group Ltd (WHGLY) News

Similar Companies to WH Group Ltd (WHGLY) 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	--	--	--

WH Group Ltd (WHGLY) Exchange: PINK

$14.68 ($-0.11) -0.74%

WH Group Ltd - Daily Information

About WH Group Ltd (WHGLY)

Invest in WH Group Ltd (WHGLY)

Invest with as little as $5.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for WH Group Ltd (WHGLY)

WH Group Ltd (WHGLY) News Headlines

Recent WH Group Ltd (WHGLY) News

Similar Companies to WH Group Ltd (WHGLY) in the None Industry