William Hill (WIMHY) Stock

Data as of May 3, 2024

$15.00 ($0.03) 0.20%

William Hill - Daily Information

Click for more stock information on William Hill.

Daily Information	Data
Date	May 3, 2024
Open	$15.00
Previous Close	$15.00
High	$15.03
Low	$15.00
Adjusted Open	$15.00
Previous Adjusted Close	$15.00
Adjusted High	$15.03
Adjusted Low	$15.00

About William Hill (WIMHY)

No Description Available

Invest in William Hill (WIMHY)

$417 million in distributions.

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

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for William Hill (WIMHY)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-05-10	$15.00	$15.03	$15.00	$15.00	$15.00	8,673
2021-05-07	$14.93	$15.00	$14.93	$14.97	$14.97	12,354
2021-05-06	$14.98	$15.03	$14.86	$15.00	$15.00	4,643
2021-05-05	$14.95	$15.27	$14.70	$14.98	$14.98	37,674
2021-05-04	$14.58	$14.94	$14.32	$14.94	$14.94	21,477
2021-05-03	$14.58	$14.80	$14.58	$14.65	$14.65	9,373
2021-04-30	$14.70	$14.81	$14.70	$14.80	$14.80	3,593
2021-04-29	$14.80	$14.80	$14.65	$14.75	$14.75	3,211
2021-04-28	$14.80	$14.90	$14.80	$14.89	$14.89	11,645
2021-04-27	$14.80	$14.98	$14.80	$14.85	$14.85	8,193
2021-04-26	$14.85	$15.00	$14.50	$14.85	$14.85	19,369
2021-04-23	$15.00	$15.09	$14.31	$14.56	$14.56	9,851
2021-04-22	$15.00	$15.00	$14.90	$14.99	$14.99	10,208
2021-04-21	$15.05	$15.18	$14.94	$15.00	$15.00	11,615
2021-04-20	$15.35	$15.35	$14.96	$15.01	$15.01	17,586
2021-04-19	$15.12	$15.47	$15.12	$15.38	$15.38	12,412
2021-04-16	$14.60	$15.19	$14.45	$15.12	$15.12	46,747
2021-04-15	$14.82	$15.19	$14.46	$14.98	$14.98	15,932
2021-04-14	$14.93	$15.15	$14.93	$15.07	$15.07	121,599
2021-04-13	$14.93	$15.10	$14.93	$15.02	$15.02	49,885
2021-04-12	$15.00	$15.06	$14.97	$15.04	$15.04	71,076
2021-04-09	$15.00	$15.07	$14.97	$15.02	$15.02	75,946
2021-04-08	$14.90	$15.10	$14.90	$14.98	$14.98	18,330
2021-04-07	$15.08	$15.15	$14.98	$14.98	$14.98	24,128
2021-04-06	$15.07	$15.12	$15.04	$15.06	$15.06	35,105
2021-04-05	$14.50	$15.04	$14.50	$15.02	$15.02	40,342
2021-04-01	$15.00	$15.03	$14.94	$14.95	$14.95	125,979
2021-03-31	$14.96	$14.97	$14.94	$14.97	$14.97	10,561
2021-03-30	$14.94	$14.94	$14.88	$14.93	$14.93	21,263
2021-03-29	$15.01	$15.01	$14.89	$14.91	$14.91	25,208
2021-03-26	$14.96	$14.99	$14.94	$14.96	$14.96	24,082
2021-03-25	$14.87	$14.92	$14.86	$14.87	$14.87	16,502
2021-03-24	$14.88	$14.89	$14.81	$14.81	$14.81	17,026
2021-03-23	$14.94	$14.96	$14.87	$14.94	$14.94	5,499
2021-03-22	$14.97	$15.04	$14.96	$15.03	$15.03	42,389
2021-03-19	$15.01	$15.10	$14.98	$15.07	$15.07	14,988
2021-03-18	$15.08	$15.13	$15.04	$15.04	$15.04	15,061
2021-03-17	$15.05	$15.07	$14.97	$15.07	$15.07	28,670
2021-03-16	$15.00	$15.02	$14.98	$15.00	$15.00	17,513
2021-03-15	$15.03	$15.06	$14.98	$15.00	$15.00	13,073
2021-03-12	$15.00	$15.08	$14.99	$15.07	$15.07	8,060
2021-03-11	$15.08	$15.10	$15.06	$15.10	$15.10	34,659
2021-03-10	$15.08	$15.08	$15.01	$15.03	$15.03	15,700
2021-03-09	$15.01	$15.04	$14.97	$14.97	$14.97	14,417
2021-03-08	$14.96	$14.97	$14.88	$14.88	$14.88	10,229
2021-03-05	$14.95	$14.98	$14.85	$14.90	$14.90	43,963
2021-03-04	$15.08	$15.10	$14.88	$14.88	$14.88	40,413
2021-03-03	$15.08	$15.08	$14.86	$14.92	$14.92	5,296
2021-03-02	$15.03	$15.10	$15.02	$15.10	$15.10	14,354
2021-03-01	$15.03	$15.04	$14.85	$14.89	$14.89	91,321
2021-02-26	$15.06	$15.09	$15.00	$15.00	$15.00	20,470
2021-02-25	$15.29	$15.29	$15.08	$15.10	$15.10	10,524
2021-02-24	$15.23	$15.30	$15.22	$15.30	$15.30	13,478
2021-02-23	$15.19	$15.25	$15.15	$15.25	$15.25	30,353
2021-02-22	$15.12	$15.15	$15.11	$15.11	$15.11	10,203
2021-02-19	$15.08	$15.15	$15.07	$15.07	$15.07	10,979
2021-02-18	$15.03	$15.06	$15.00	$15.02	$15.02	101,874
2021-02-17	$14.92	$14.96	$14.90	$14.96	$14.96	18,926
2021-02-16	$14.96	$15.00	$14.94	$14.95	$14.95	36,624
2021-02-12	$14.85	$14.95	$14.69	$14.89	$14.89	45,349
2021-02-11	$14.87	$14.88	$14.77	$14.80	$14.80	41,622
2021-02-10	$14.94	$14.94	$14.84	$14.84	$14.84	22,665
2021-02-09	$14.83	$14.87	$14.81	$14.83	$14.83	50,654
2021-02-08	$14.80	$14.80	$14.72	$14.76	$14.76	61,903
2021-02-05	$14.78	$14.80	$14.72	$14.78	$14.78	48,414
2021-02-04	$14.73	$14.75	$14.70	$14.72	$14.72	50,663
2021-02-03	$14.71	$14.75	$14.63	$14.63	$14.63	50,767
2021-02-02	$14.69	$14.75	$14.61	$14.71	$14.71	44,421
2021-02-01	$14.71	$14.74	$14.59	$14.67	$14.67	18,603
2021-01-29	$14.73	$14.76	$14.71	$14.71	$14.71	33,422
2021-01-28	$14.69	$14.75	$14.64	$14.72	$14.72	50,942
2021-01-27	$14.69	$14.73	$14.62	$14.64	$14.64	36,163
2021-01-26	$14.74	$14.78	$14.72	$14.76	$14.76	17,802
2021-01-25	$14.69	$14.72	$14.65	$14.67	$14.67	25,020
2021-01-22	$14.69	$14.76	$14.68	$14.69	$14.69	28,499
2021-01-21	$14.77	$14.79	$14.69	$14.73	$14.73	25,269
2021-01-20	$14.68	$14.75	$14.63	$14.75	$14.75	45,949
2021-01-19	$14.64	$14.65	$14.57	$14.62	$14.62	67,646
2021-01-15	$14.62	$14.64	$14.55	$14.59	$14.59	16,066
2021-01-14	$14.66	$14.71	$14.65	$14.67	$14.67	34,202
2021-01-13	$14.66	$14.70	$14.59	$14.65	$14.65	26,538
2021-01-12	$14.60	$14.65	$14.56	$14.62	$14.62	52,200
2021-01-11	$14.49	$14.50	$14.46	$14.48	$14.48	31,430
2021-01-08	$14.64	$14.65	$14.52	$14.54	$14.54	59,287
2021-01-07	$14.60	$14.63	$14.52	$14.53	$14.53	29,931
2021-01-06	$14.56	$14.60	$14.51	$14.54	$14.54	29,359
2021-01-05	$14.57	$14.64	$14.56	$14.64	$14.64	106,089
2021-01-04	$14.65	$14.66	$14.42	$14.45	$14.45	129,949
2020-12-31	$14.90	$14.90	$14.56	$14.61	$14.61	19,027
2020-12-30	$14.60	$14.62	$14.44	$14.58	$14.58	289,400
2020-12-29	$14.51	$14.53	$14.39	$14.42	$14.42	105,991
2020-12-28	$14.45	$14.55	$14.40	$14.40	$14.40	23,325
2020-12-24	$14.55	$14.55	$14.50	$14.55	$14.55	7,996
2020-12-23	$14.54	$14.57	$14.45	$14.48	$14.48	27,186
2020-12-22	$14.33	$14.35	$14.24	$14.24	$14.24	35,121
2020-12-21	$14.26	$14.49	$14.23	$14.45	$14.45	43,354
2020-12-18	$14.48	$14.49	$14.43	$14.45	$14.45	28,406
2020-12-17	$14.55	$14.60	$14.50	$14.53	$14.53	21,728
2020-12-16	$14.48	$14.49	$14.39	$14.47	$14.47	31,607
2020-12-15	$14.34	$14.45	$14.32	$14.39	$14.39	49,664
2020-12-14	$14.32	$14.34	$14.24	$14.26	$14.26	50,449
2020-12-11	$14.16	$14.17	$14.06	$14.15	$14.15	52,863
2020-12-10	$14.22	$14.24	$14.14	$14.22	$14.22	55,827
2020-12-09	$14.38	$14.40	$14.29	$14.30	$14.30	54,242
2020-12-08	$14.27	$14.32	$14.24	$14.30	$14.30	24,256
2020-12-07	$14.31	$14.31	$14.20	$14.28	$14.28	55,665
2020-12-04	$14.47	$14.49	$14.36	$14.44	$14.44	32,935
2020-12-03	$14.45	$14.47	$14.30	$14.34	$14.34	147,138
2020-12-02	$14.21	$14.31	$14.19	$14.29	$14.29	19,801
2020-12-01	$14.28	$14.40	$14.27	$14.32	$14.32	87,965
2020-11-30	$14.29	$14.30	$14.20	$14.21	$14.21	54,408
2020-11-27	$14.25	$14.28	$14.24	$14.27	$14.27	49,560
2020-11-25	$14.24	$14.31	$14.22	$14.26	$14.26	102,899
2020-11-24	$14.24	$14.28	$14.17	$14.24	$14.24	94,697
2020-11-23	$14.30	$14.32	$14.16	$14.19	$14.19	73,906
2020-11-20	$14.19	$14.20	$14.12	$14.20	$14.20	53,550
2020-11-19	$14.13	$14.15	$14.07	$14.15	$14.15	97,099
2020-11-18	$14.13	$14.15	$14.01	$14.01	$14.01	49,368
2020-11-17	$14.06	$14.10	$13.99	$14.05	$14.05	52,586
2020-11-16	$13.99	$14.06	$13.99	$14.06	$14.06	109,697
2020-11-13	$14.02	$14.08	$14.02	$14.03	$14.03	64,335
2020-11-12	$14.06	$14.08	$13.93	$13.96	$13.96	99,384
2020-11-11	$14.12	$14.14	$13.98	$14.07	$14.07	67,004
2020-11-10	$14.35	$14.35	$14.12	$14.20	$14.20	79,949
2020-11-09	$14.30	$14.30	$14.08	$14.08	$14.08	84,312
2020-11-06	$14.31	$14.31	$14.17	$14.23	$14.23	105,329
2020-11-05	$14.24	$14.46	$14.24	$14.31	$14.31	67,471
2020-11-04	$14.05	$14.24	$14.05	$14.07	$14.07	59,926
2020-11-03	$14.12	$14.21	$14.07	$14.10	$14.10	79,440
2020-11-02	$14.11	$14.11	$13.91	$13.97	$13.97	205,579
2020-10-30	$14.15	$14.21	$14.11	$14.15	$14.15	119,199
2020-10-29	$14.16	$14.23	$14.10	$14.22	$14.22	159,648
2020-10-28	$14.21	$14.33	$14.15	$14.22	$14.22	139,532
2020-10-27	$14.36	$14.38	$14.28	$14.30	$14.30	135,156
2020-10-26	$14.45	$14.48	$14.28	$14.37	$14.37	89,362
2020-10-23	$14.51	$14.51	$14.38	$14.48	$14.48	90,469
2020-10-22	$14.73	$14.75	$14.58	$14.61	$14.61	170,905
2020-10-21	$14.42	$14.75	$14.41	$14.70	$14.70	272,303
2020-10-20	$14.36	$14.42	$14.30	$14.30	$14.30	200,483
2020-10-19	$14.26	$14.39	$14.21	$14.25	$14.25	212,791
2020-10-16	$14.13	$14.14	$14.04	$14.04	$14.04	114,472
2020-10-15	$14.16	$14.21	$14.10	$14.13	$14.13	142,264
2020-10-14	$14.32	$14.35	$14.16	$14.23	$14.23	167,648
2020-10-13	$14.20	$14.35	$14.16	$14.18	$14.18	201,222
2020-10-12	$14.32	$14.43	$14.32	$14.37	$14.37	200,337
2020-10-09	$14.41	$14.41	$14.31	$14.32	$14.32	218,580
2020-10-08	$14.46	$14.53	$14.40	$14.41	$14.41	178,569
2020-10-07	$14.41	$14.53	$14.40	$14.43	$14.43	267,870
2020-10-06	$14.44	$14.54	$14.22	$14.32	$14.32	297,568
2020-10-05	$14.39	$14.46	$14.30	$14.37	$14.37	330,985
2020-10-02	$14.17	$14.36	$14.17	$14.22	$14.22	627,622
2020-10-01	$14.28	$14.34	$14.10	$14.19	$14.19	634,147
2020-09-30	$14.12	$14.39	$14.04	$14.14	$14.14	1,944,401
2020-09-29	$14.30	$14.33	$13.85	$13.97	$13.97	1,010,545
2020-09-28	$14.30	$15.26	$14.00	$14.09	$14.09	1,537,832
2020-09-25	$14.83	$16.14	$14.35	$16.09	$16.09	2,235,544
2020-09-24	$11.34	$11.40	$11.19	$11.31	$11.31	241,742
2020-09-23	$11.63	$11.69	$11.33	$11.38	$11.38	569,221
2020-09-22	$10.91	$11.20	$10.90	$11.18	$11.18	408,939
2020-09-21	$11.10	$11.28	$10.97	$11.24	$11.24	371,640
2020-09-18	$11.41	$11.54	$11.30	$11.38	$11.38	307,317
2020-09-17	$11.29	$11.40	$11.17	$11.38	$11.38	480,627
2020-09-16	$11.40	$11.47	$11.28	$11.39	$11.39	682,145
2020-09-15	$11.48	$11.74	$11.27	$11.45	$11.45	1,233,136
2020-09-14	$10.22	$11.30	$10.17	$11.06	$11.06	1,566,236
2020-09-11	$10.13	$10.18	$10.01	$10.12	$10.12	277,707
2020-09-10	$9.84	$10.24	$9.80	$10.05	$10.05	723,415
2020-09-09	$9.90	$9.96	$9.75	$9.93	$9.93	226,051
2020-09-08	$9.61	$10.10	$9.54	$10.00	$10.00	317,869
2020-09-04	$9.65	$9.69	$9.27	$9.67	$9.67	369,206
2020-09-03	$9.97	$10.12	$9.56	$9.72	$9.72	858,750
2020-09-02	$9.50	$9.95	$9.40	$9.93	$9.93	426,114
2020-09-01	$9.27	$9.46	$9.18	$9.43	$9.43	276,174
2020-08-31	$9.45	$9.45	$9.11	$9.25	$9.25	194,670
2020-08-28	$8.83	$9.51	$8.83	$9.33	$9.33	813,705
2020-08-27	$9.16	$9.29	$9.11	$9.17	$9.17	661,770
2020-08-26	$8.79	$9.16	$8.79	$9.14	$9.14	414,855
2020-08-25	$8.46	$8.53	$8.40	$8.49	$8.49	333,861
2020-08-24	$8.61	$8.64	$8.40	$8.46	$8.46	379,521
2020-08-21	$8.65	$8.68	$8.45	$8.68	$8.68	414,886
2020-08-20	$8.44	$8.53	$8.35	$8.52	$8.52	605,090
2020-08-19	$8.21	$8.63	$8.01	$8.21	$8.21	2,997,171
2020-08-18	$7.77	$8.41	$7.56	$8.23	$8.23	1,497,961
2020-08-17	$7.03	$7.19	$7.03	$7.15	$7.15	86,200
2020-08-14	$7.23	$7.26	$7.00	$7.00	$7.00	132,010
2020-08-13	$7.00	$7.15	$7.00	$7.10	$7.10	121,706
2020-08-12	$6.87	$6.94	$6.87	$6.88	$6.88	142,611
2020-08-11	$6.88	$6.98	$6.83	$6.83	$6.83	211,470
2020-08-10	$6.83	$6.96	$6.82	$6.89	$6.89	128,314
2020-08-07	$7.10	$7.10	$6.95	$7.10	$7.10	122,431
2020-08-06	$6.68	$6.98	$6.68	$6.97	$6.97	214,687
2020-08-05	$6.42	$6.78	$6.42	$6.66	$6.66	278,021
2020-08-04	$6.05	$6.19	$5.87	$6.13	$6.13	162,833
2020-08-03	$5.45	$5.76	$5.45	$5.63	$5.63	242,210
2020-07-31	$5.52	$5.71	$5.40	$5.44	$5.44	112,304
2020-07-30	$5.41	$5.65	$5.41	$5.60	$5.60	120,053
2020-07-29	$5.50	$5.61	$5.41	$5.59	$5.59	99,101
2020-07-28	$5.65	$5.66	$5.58	$5.63	$5.63	63,945
2020-07-27	$5.72	$5.73	$5.60	$5.67	$5.67	225,038
2020-07-24	$5.78	$5.88	$5.78	$5.84	$5.84	79,992
2020-07-23	$5.95	$5.96	$5.70	$5.78	$5.78	129,401
2020-07-22	$5.95	$6.03	$5.90	$6.00	$6.00	53,058
2020-07-21	$5.95	$6.05	$5.90	$5.96	$5.96	138,443
2020-07-20	$5.92	$6.15	$5.92	$6.11	$6.11	58,837
2020-07-17	$5.90	$6.21	$5.90	$6.20	$6.20	169,200
2020-07-16	$6.01	$6.04	$5.88	$5.93	$5.93	47,100
2020-07-15	$5.97	$6.12	$5.97	$6.07	$6.07	74,300
2020-07-14	$5.74	$5.77	$5.69	$5.75	$5.75	68,400
2020-07-13	$5.85	$5.99	$5.73	$5.75	$5.75	74,100
2020-07-10	$5.64	$5.86	$5.64	$5.78	$5.79	67,700
2020-07-09	$5.88	$5.97	$5.75	$5.80	$5.80	120,800
2020-07-08	$5.77	$6.00	$5.77	$5.87	$5.87	57,500
2020-07-07	$5.86	$5.98	$5.84	$5.86	$5.86	98,400
2020-07-06	$6.00	$6.02	$5.84	$5.90	$5.90	96,800
2020-07-02	$5.83	$5.89	$5.70	$5.73	$5.73	95,800
2020-07-01	$5.44	$5.66	$5.44	$5.59	$5.59	88,300
2020-06-30	$5.72	$5.76	$5.55	$5.64	$5.64	153,100
2020-06-29	$5.72	$5.87	$5.62	$5.82	$5.82	155,913
2020-06-26	$6.14	$6.20	$5.98	$5.99	$5.99	120,581
2020-06-25	$6.17	$6.25	$6.00	$6.22	$6.22	201,519
2020-06-24	$6.50	$6.70	$6.40	$6.42	$6.42	112,211
2020-06-23	$6.83	$6.83	$6.60	$6.66	$6.66	112,253
2020-06-22	$6.87	$6.97	$6.83	$6.96	$6.96	70,519
2020-06-19	$6.83	$6.83	$6.54	$6.58	$6.58	153,414
2020-06-18	$6.61	$6.86	$6.61	$6.81	$6.81	94,963
2020-06-17	$6.66	$6.74	$6.51	$6.56	$6.56	213,113
2020-06-16	$7.18	$7.20	$6.63	$6.65	$6.65	263,569
2020-06-15	$6.81	$7.07	$6.73	$7.03	$7.03	113,642
2020-06-12	$6.97	$7.09	$6.60	$6.73	$6.73	158,516
2020-06-11	$6.64	$6.85	$6.53	$6.56	$6.56	286,578
2020-06-10	$7.54	$7.57	$7.25	$7.36	$7.36	148,707
2020-06-09	$7.74	$7.75	$7.52	$7.57	$7.57	123,181
2020-06-08	$8.10	$8.10	$7.60	$7.80	$7.80	137,516
2020-06-05	$7.67	$7.84	$7.61	$7.78	$7.78	225,414
2020-06-04	$7.77	$7.79	$7.49	$7.53	$7.53	190,276
2020-06-03	$7.59	$7.62	$7.32	$7.59	$7.59	155,986
2020-06-02	$7.14	$7.21	$7.00	$7.03	$7.03	129,922
2020-06-01	$6.68	$7.24	$6.68	$7.14	$7.14	174,561
2020-05-29	$6.71	$6.74	$6.41	$6.73	$6.73	108,103
2020-05-28	$6.68	$6.90	$6.58	$6.81	$6.81	134,463
2020-05-27	$6.96	$6.96	$6.60	$6.75	$6.75	146,914
2020-05-26	$6.61	$6.69	$6.50	$6.60	$6.60	134,722
2020-05-22	$6.29	$6.33	$6.12	$6.17	$6.17	58,396
2020-05-21	$6.58	$6.64	$6.17	$6.28	$6.28	116,421
2020-05-20	$6.20	$6.41	$6.09	$6.12	$6.12	354,165
2020-05-19	$5.93	$5.99	$5.85	$5.89	$5.89	167,948
2020-05-18	$5.68	$5.85	$5.62	$5.82	$5.82	265,024
2020-05-15	$5.55	$5.69	$5.50	$5.64	$5.64	284,581
2020-05-14	$4.88	$5.35	$4.85	$5.29	$5.29	131,919
2020-05-13	$5.28	$5.42	$5.13	$5.18	$5.18	207,648
2020-05-12	$5.53	$5.59	$5.40	$5.44	$5.44	183,119
2020-05-11	$5.46	$5.51	$5.31	$5.50	$5.50	147,144
2020-05-08	$5.75	$5.75	$5.63	$5.67	$5.67	79,364
2020-05-07	$5.47	$5.62	$5.47	$5.55	$5.55	97,952
2020-05-06	$5.66	$5.67	$5.47	$5.47	$5.47	97,167
2020-05-05	$5.75	$5.83	$5.59	$5.74	$5.74	165,773
2020-05-04	$5.66	$5.96	$5.60	$5.96	$5.96	127,671
2020-05-01	$5.66	$5.95	$5.49	$5.75	$5.75	118,733
2020-04-30	$5.44	$5.79	$5.41	$5.73	$5.73	138,170
2020-04-29	$5.45	$5.93	$5.45	$5.89	$5.89	234,766
2020-04-28	$5.52	$5.52	$5.23	$5.32	$5.32	243,022
2020-04-27	$5.29	$5.32	$5.09	$5.20	$5.20	124,643
2020-04-24	$4.50	$4.68	$4.49	$4.68	$4.68	46,359
2020-04-23	$4.43	$4.59	$4.36	$4.41	$4.41	112,950
2020-04-22	$4.77	$4.77	$4.57	$4.62	$4.39	142,771
2020-04-21	$4.81	$4.94	$4.74	$4.83	$4.59	109,393
2020-04-20	$5.07	$5.13	$4.89	$4.96	$4.71	92,569
2020-04-17	$4.99	$5.13	$4.86	$5.06	$4.80	101,015
2020-04-16	$4.97	$5.05	$4.80	$4.91	$4.66	122,261
2020-04-15	$4.69	$4.90	$4.54	$4.87	$4.62	142,771
2020-04-14	$5.34	$5.55	$5.07	$5.20	$4.94	198,124
2020-04-13	$5.44	$5.50	$5.20	$5.30	$5.03	158,226
2020-04-09	$5.16	$5.44	$5.11	$5.39	$5.12	258,791
2020-04-08	$4.62	$4.83	$4.55	$4.77	$4.53	286,303
2020-04-07	$4.60	$4.76	$4.40	$4.45	$4.23	517,711
2020-04-06	$3.49	$4.06	$3.38	$4.03	$3.82	215,446
2020-04-03	$3.33	$3.39	$3.31	$3.36	$3.19	126,996
2020-04-02	$3.24	$3.31	$3.13	$3.20	$3.04	123,662
2020-04-01	$3.22	$3.36	$3.22	$3.31	$3.14	212,308
2020-03-31	$3.22	$3.40	$3.22	$3.32	$3.15	224,129
2020-03-30	$3.00	$3.15	$2.93	$3.11	$2.95	183,074
2020-03-27	$3.24	$3.32	$2.99	$3.21	$3.05	390,169
2020-03-26	$3.43	$3.45	$3.35	$3.44	$3.27	553,335
2020-03-25	$3.09	$3.44	$2.96	$3.35	$3.18	938,804
2020-03-24	$2.25	$2.68	$2.19	$2.64	$2.51	1,062,994
2020-03-23	$1.82	$1.97	$1.76	$1.90	$1.80	692,479
2020-03-20	$1.85	$1.97	$1.82	$1.92	$1.82	484,585
2020-03-19	$1.44	$1.81	$1.38	$1.73	$1.64	773,825
2020-03-18	$1.90	$1.95	$1.67	$1.78	$1.69	411,449
2020-03-17	$2.63	$2.67	$2.37	$2.49	$2.36	347,519
2020-03-16	$3.13	$3.40	$2.80	$3.15	$2.99	266,909
2020-03-13	$4.65	$4.69	$4.37	$4.54	$4.31	784,305
2020-03-12	$5.20	$5.25	$4.56	$4.94	$4.69	663,202
2020-03-11	$6.64	$6.64	$6.15	$6.21	$5.90	124,891
2020-03-10	$6.69	$6.80	$6.50	$6.72	$6.38	151,496
2020-03-09	$7.12	$7.12	$6.56	$6.56	$6.23	157,605
2020-03-06	$6.93	$7.22	$6.92	$7.03	$6.68	95,698
2020-03-05	$6.88	$7.06	$6.85	$6.90	$6.55	64,705
2020-03-04	$7.37	$7.37	$7.20	$7.36	$6.99	75,842
2020-03-03	$7.65	$7.70	$7.42	$7.42	$7.05	38,314
2020-03-02	$7.60	$7.60	$7.26	$7.50	$7.12	124,158
2020-02-28	$7.70	$7.79	$7.55	$7.64	$7.25	110,423
2020-02-27	$8.39	$8.39	$8.00	$8.08	$7.67	176,783
2020-02-26	$8.90	$9.10	$8.79	$8.88	$8.43	85,459
2020-02-25	$9.50	$9.54	$9.05	$9.10	$8.64	92,194
2020-02-24	$9.61	$9.79	$9.58	$9.69	$9.20	155,744
2020-02-21	$10.00	$10.08	$9.89	$10.08	$9.57	58,082
2020-02-20	$9.75	$9.98	$9.75	$9.93	$9.43	126,865
2020-02-19	$9.70	$9.82	$9.70	$9.78	$9.29	281,590
2020-02-18	$9.51	$9.57	$9.44	$9.56	$9.08	254,649
2020-02-14	$9.53	$9.56	$9.40	$9.52	$9.04	110,605
2020-02-13	$9.56	$9.69	$9.53	$9.58	$9.09	235,554
2020-02-12	$10.12	$10.33	$10.09	$10.33	$9.81	262,221
2020-02-11	$9.93	$10.15	$9.89	$10.03	$9.52	554,192
2020-02-10	$9.23	$9.37	$9.23	$9.36	$8.88	24,573
2020-02-07	$8.88	$9.07	$8.88	$9.01	$8.56	9,804
2020-02-06	$9.01	$9.05	$8.88	$8.92	$8.47	48,033
2020-02-05	$9.04	$9.05	$8.97	$9.04	$8.58	63,534
2020-02-04	$9.12	$9.12	$9.07	$9.12	$8.66	26,129
2020-02-03	$9.15	$9.18	$8.99	$9.13	$8.67	19,589
2020-01-31	$9.25	$9.35	$9.15	$9.19	$8.73	44,568
2020-01-30	$9.27	$9.46	$9.21	$9.34	$8.86	19,361
2020-01-29	$9.31	$9.35	$9.24	$9.35	$8.88	26,622
2020-01-28	$9.19	$9.46	$9.17	$9.36	$8.89	43,027
2020-01-27	$9.16	$9.22	$9.07	$9.14	$8.68	57,260
2020-01-24	$9.44	$9.44	$9.23	$9.26	$8.79	12,089
2020-01-23	$9.38	$9.38	$9.28	$9.30	$8.83	23,201
2020-01-22	$9.38	$9.44	$9.32	$9.36	$8.89	36,430
2020-01-21	$9.32	$9.36	$9.14	$9.33	$8.86	129,303
2020-01-17	$9.58	$9.75	$9.50	$9.63	$9.15	24,073
2020-01-16	$9.80	$9.95	$9.80	$9.94	$9.44	21,374
2020-01-15	$9.65	$9.75	$9.65	$9.69	$9.20	8,140
2020-01-14	$9.59	$9.59	$9.50	$9.53	$9.04	25,071
2020-01-13	$9.87	$9.87	$9.72	$9.75	$9.26	16,305
2020-01-10	$9.71	$9.76	$9.64	$9.69	$9.20	16,626
2020-01-09	$9.83	$9.88	$9.78	$9.85	$9.35	17,545
2020-01-08	$9.93	$10.03	$9.93	$10.01	$9.50	13,157
2020-01-07	$9.89	$9.96	$9.89	$9.93	$9.43	25,303
2020-01-06	$9.78	$9.89	$9.78	$9.89	$9.39	4,687
2020-01-03	$9.85	$10.01	$9.75	$9.85	$9.35	47,562
2020-01-02	$10.28	$10.42	$10.13	$10.41	$9.88	41,424
2019-12-31	$10.22	$10.22	$10.02	$10.13	$9.62	28,052
2019-12-30	$9.72	$10.09	$9.72	$9.92	$9.42	88,485
2019-12-27	$9.77	$9.80	$9.74	$9.77	$9.27	24,120
2019-12-26	$9.43	$9.85	$9.43	$9.77	$9.28	54,689
2019-12-24	$9.66	$9.85	$9.66	$9.84	$9.34	39,004
2019-12-23	$9.58	$9.66	$9.40	$9.66	$9.17	127,414
2019-12-20	$9.37	$9.47	$9.37	$9.44	$8.96	9,629
2019-12-19	$9.58	$9.61	$9.50	$9.55	$9.07	13,352
2019-12-18	$9.46	$9.58	$9.46	$9.58	$9.10	8,111
2019-12-17	$9.51	$9.65	$9.51	$9.62	$9.13	37,651
2019-12-16	$10.17	$10.23	$10.06	$10.18	$9.67	49,716
2019-12-13	$9.54	$9.89	$9.51	$9.81	$9.31	63,794
2019-12-12	$8.95	$9.08	$8.85	$9.08	$8.62	15,617
2019-12-11	$8.67	$8.76	$8.55	$8.75	$8.31	30,688
2019-12-10	$8.89	$8.90	$8.83	$8.87	$8.42	23,866
2019-12-09	$8.99	$9.05	$8.94	$8.96	$8.50	18,526
2019-12-06	$9.02	$9.04	$9.00	$9.04	$8.58	8,282
2019-12-05	$8.93	$9.11	$8.93	$9.03	$8.57	16,997
2019-12-04	$9.09	$9.09	$8.93	$8.94	$8.49	31,576
2019-12-03	$9.15	$9.17	$9.05	$9.09	$8.63	43,567
2019-12-02	$9.45	$9.62	$9.45	$9.53	$9.05	17,593
2019-11-29	$9.43	$9.43	$9.35	$9.35	$8.88	27,286
2019-11-27	$9.52	$9.60	$9.43	$9.43	$8.95	21,097
2019-11-26	$9.51	$9.70	$9.51	$9.65	$9.16	12,369
2019-11-25	$9.67	$9.74	$9.54	$9.65	$9.16	27,159
2019-11-22	$9.53	$9.53	$9.38	$9.41	$8.94	24,122
2019-11-21	$9.43	$9.50	$9.36	$9.49	$9.01	39,247
2019-11-20	$9.27	$9.40	$9.27	$9.32	$8.85	22,187
2019-11-19	$9.34	$9.37	$9.22	$9.24	$8.78	9,868
2019-11-18	$9.23	$9.35	$9.14	$9.34	$8.87	7,912
2019-11-15	$9.07	$9.20	$9.07	$9.16	$8.70	81,286
2019-11-14	$8.73	$9.04	$8.73	$8.94	$8.48	25,571
2019-11-13	$8.88	$8.92	$8.87	$8.90	$8.45	14,487
2019-11-12	$8.96	$8.96	$8.92	$8.93	$8.48	37,906
2019-11-11	$9.00	$9.13	$8.92	$9.06	$8.60	40,860
2019-11-08	$8.87	$8.95	$8.84	$8.90	$8.45	63,112
2019-11-07	$8.74	$8.85	$8.74	$8.82	$8.37	35,634
2019-11-06	$8.82	$8.83	$8.60	$8.65	$8.21	129,697
2019-11-05	$9.03	$9.15	$8.96	$9.06	$8.60	133,493
2019-11-04	$9.11	$9.39	$9.04	$9.23	$8.76	208,332
2019-11-01	$10.46	$10.60	$10.41	$10.57	$10.04	38,367
2019-10-31	$10.29	$10.37	$10.27	$10.36	$9.84	92,028
2019-10-30	$10.10	$10.21	$10.09	$10.21	$9.69	26,587
2019-10-29	$10.24	$10.38	$10.24	$10.30	$9.78	2,520
2019-10-28	$10.10	$10.39	$10.10	$10.28	$9.76	21,734
2019-10-25	$10.31	$10.45	$10.29	$10.45	$9.92	18,662
2019-10-24	$10.54	$10.55	$10.37	$10.40	$9.88	27,454
2019-10-23	$10.48	$10.76	$10.48	$10.74	$10.07	16,588
2019-10-22	$10.67	$10.75	$10.54	$10.54	$9.88	10,402
2019-10-21	$10.67	$10.69	$10.57	$10.63	$9.97	21,171
2019-10-18	$10.73	$10.73	$10.49	$10.58	$9.92	17,683
2019-10-17	$10.49	$10.62	$10.41	$10.58	$9.92	14,287
2019-10-16	$10.23	$10.54	$10.23	$10.51	$9.85	36,400
2019-10-15	$9.93	$10.20	$9.85	$10.14	$9.51	40,042
2019-10-14	$10.00	$10.16	$9.97	$10.15	$9.52	46,259
2019-10-11	$10.10	$10.15	$10.01	$10.06	$9.43	29,536
2019-10-10	$9.34	$9.65	$9.33	$9.64	$9.04	31,547
2019-10-09	$9.17	$9.37	$9.17	$9.37	$8.78	18,992
2019-10-08	$9.05	$9.28	$9.04	$9.15	$8.58	34,795
2019-10-07	$9.54	$9.58	$9.40	$9.42	$8.83	36,892
2019-10-04	$9.51	$9.69	$9.45	$9.64	$9.04	16,499
2019-10-03	$9.57	$9.61	$9.45	$9.58	$8.98	68,381
2019-10-02	$9.54	$10.25	$9.49	$9.92	$9.30	61,982
2019-10-01	$9.15	$9.21	$9.09	$9.21	$8.63	23,623
2019-09-30	$9.30	$9.37	$9.26	$9.33	$8.75	18,624
2019-09-27	$9.22	$9.31	$9.17	$9.28	$8.70	16,286
2019-09-26	$9.13	$9.17	$9.10	$9.13	$8.56	15,829
2019-09-25	$9.13	$9.16	$9.07	$9.08	$8.51	12,990
2019-09-24	$9.43	$9.46	$9.27	$9.36	$8.78	218,800
2019-09-23	$9.17	$9.31	$9.09	$9.29	$8.71	115,182
2019-09-20	$9.37	$9.66	$9.37	$9.61	$9.01	40,661
2019-09-19	$9.29	$9.31	$9.15	$9.25	$8.67	73,282
2019-09-18	$9.12	$9.39	$9.12	$9.27	$8.69	19,538
2019-09-17	$9.19	$9.30	$9.19	$9.20	$8.63	173,437
2019-09-16	$9.23	$9.40	$9.22	$9.37	$8.78	25,077
2019-09-13	$9.43	$9.64	$9.43	$9.46	$8.87	37,315
2019-09-12	$9.26	$9.44	$9.23	$9.37	$8.78	30,994
2019-09-11	$9.28	$9.43	$9.24	$9.42	$8.83	43,553
2019-09-10	$8.91	$9.07	$8.91	$9.07	$8.50	96,852
2019-09-09	$8.87	$8.91	$8.83	$8.87	$8.32	17,499
2019-09-06	$8.79	$9.02	$8.72	$8.84	$8.29	23,171
2019-09-05	$8.81	$9.06	$8.81	$9.04	$8.48	28,801
2019-09-04	$8.80	$8.93	$8.77	$8.85	$8.30	38,310
2019-09-03	$8.72	$8.95	$8.58	$8.91	$8.35	61,513
2019-08-30	$8.79	$8.83	$8.72	$8.83	$8.28	20,228
2019-08-29	$8.64	$8.80	$8.62	$8.77	$8.22	40,091
2019-08-28	$8.18	$8.35	$8.18	$8.35	$7.83	33,259
2019-08-27	$8.04	$8.18	$8.03	$8.06	$7.56	10,323
2019-08-26	$8.25	$8.25	$7.97	$8.03	$7.53	33,985
2019-08-23	$8.14	$8.21	$8.03	$8.15	$7.64	17,448
2019-08-22	$8.05	$8.27	$8.04	$8.18	$7.66	18,028
2019-08-21	$7.89	$7.93	$7.82	$7.92	$7.43	18,735
2019-08-20	$7.76	$7.97	$7.72	$7.80	$7.32	46,905
2019-08-19	$7.62	$7.91	$7.56	$7.91	$7.42	34,295
2019-08-16	$7.39	$7.53	$7.28	$7.43	$6.97	18,829
2019-08-15	$7.35	$7.37	$7.20	$7.26	$6.80	15,339
2019-08-14	$7.39	$7.52	$7.22	$7.22	$6.77	24,746
2019-08-13	$7.53	$7.60	$7.49	$7.52	$7.05	15,549
2019-08-12	$7.56	$7.80	$7.56	$7.69	$7.20	46,056
2019-08-09	$7.59	$7.74	$7.52	$7.69	$7.20	36,154
2019-08-08	$7.10	$7.26	$7.10	$7.20	$6.75	14,594
2019-08-07	$6.90	$7.14	$6.90	$7.07	$6.62	28,822
2019-08-06	$6.88	$6.89	$6.80	$6.82	$6.39	29,135
2019-08-05	$6.79	$6.87	$6.73	$6.77	$6.35	45,951
2019-08-02	$7.12	$7.17	$7.05	$7.14	$6.69	17,652
2019-08-01	$7.29	$7.36	$7.28	$7.28	$6.83	19,276
2019-07-31	$7.54	$7.58	$7.42	$7.47	$7.00	46,876
2019-07-30	$7.63	$7.64	$7.57	$7.64	$7.16	20,090
2019-07-29	$7.92	$7.98	$7.85	$7.88	$7.39	8,826
2019-07-26	$8.00	$8.00	$7.98	$7.98	$7.48	13,046
2019-07-25	$8.02	$8.02	$7.89	$7.97	$7.47	25,556
2019-07-24	$8.36	$8.36	$8.14	$8.21	$7.69	5,364
2019-07-23	$8.18	$8.20	$8.16	$8.19	$7.68	8,284
2019-07-22	$8.29	$8.29	$8.22	$8.28	$7.76	17,586
2019-07-19	$8.25	$8.25	$8.17	$8.23	$7.71	4,573
2019-07-18	$8.18	$8.28	$8.13	$8.28	$7.76	12,327
2019-07-17	$8.12	$8.16	$8.04	$8.14	$7.63	25,156
2019-07-16	$8.13	$8.28	$8.13	$8.27	$7.75	11,521
2019-07-15	$8.17	$8.24	$8.16	$8.24	$7.73	6,622
2019-07-12	$8.36	$8.36	$8.08	$8.17	$7.66	10,981
2019-07-11	$8.16	$8.23	$8.11	$8.16	$7.65	5,744
2019-07-10	$8.24	$8.24	$8.14	$8.16	$7.65	9,684
2019-07-09	$8.08	$8.20	$8.08	$8.14	$7.63	18,667
2019-07-08	$8.24	$8.28	$8.19	$8.24	$7.72	26,157
2019-07-05	$8.25	$8.34	$8.24	$8.27	$7.75	42,877
2019-07-03	$8.12	$8.30	$8.12	$8.25	$7.73	9,292
2019-07-02	$7.89	$8.02	$7.89	$8.00	$7.50	40,144
2019-07-01	$8.05	$8.10	$7.98	$8.02	$7.52	24,125
2019-06-28	$7.91	$7.97	$7.91	$7.96	$7.46	122,055
2019-06-27	$7.79	$7.86	$7.73	$7.83	$7.34	46,221
2019-06-26	$7.71	$7.73	$7.61	$7.73	$7.25	12,548
2019-06-25	$7.63	$7.64	$7.56	$7.57	$7.09	44,823
2019-06-24	$7.50	$7.59	$7.40	$7.48	$7.01	56,750
2019-06-21	$7.23	$7.50	$7.19	$7.45	$6.98	36,832
2019-06-20	$7.28	$7.40	$7.28	$7.32	$6.86	8,291
2019-06-19	$7.18	$7.22	$7.10	$7.15	$6.70	15,228
2019-06-18	$6.86	$7.15	$6.86	$6.98	$6.54	26,914
2019-06-17	$7.00	$7.10	$6.96	$7.03	$6.59	30,942
2019-06-14	$7.17	$7.22	$7.11	$7.13	$6.68	12,565
2019-06-13	$7.27	$7.38	$7.25	$7.33	$6.87	27,397
2019-06-12	$7.42	$7.45	$7.40	$7.44	$6.98	8,343
2019-06-11	$7.50	$7.50	$7.40	$7.45	$6.98	45,350
2019-06-10	$7.40	$7.44	$7.33	$7.40	$6.94	16,121
2019-06-07	$7.25	$7.38	$7.25	$7.33	$6.87	22,289
2019-06-06	$7.20	$7.25	$7.11	$7.23	$6.78	6,830
2019-06-05	$7.23	$7.23	$7.09	$7.10	$6.66	64,308
2019-06-04	$6.95	$7.09	$6.93	$7.03	$6.59	49,367
2019-06-03	$6.68	$6.89	$6.65	$6.69	$6.27	25,024
2019-05-31	$6.66	$6.83	$6.64	$6.83	$6.40	44,261
2019-05-30	$6.76	$6.80	$6.71	$6.71	$6.29	108,607
2019-05-29	$6.80	$6.80	$6.70	$6.72	$6.30	31,665
2019-05-28	$6.78	$7.00	$6.77	$6.82	$6.39	43,753
2019-05-24	$6.75	$6.77	$6.64	$6.76	$6.34	28,927
2019-05-23	$6.73	$6.82	$6.73	$6.77	$6.35	32,524
2019-05-22	$6.93	$6.95	$6.82	$6.94	$6.51	27,055
2019-05-21	$7.06	$7.18	$7.05	$7.11	$6.67	21,008
2019-05-20	$6.99	$7.06	$6.97	$7.05	$6.61	6,350
2019-05-17	$7.02	$7.12	$7.02	$7.04	$6.60	44,212
2019-05-16	$7.01	$7.09	$7.00	$7.07	$6.63	16,461
2019-05-15	$7.03	$7.13	$6.95	$7.03	$6.59	59,344
2019-05-14	$7.17	$7.21	$7.14	$7.20	$6.75	50,616
2019-05-13	$7.27	$7.29	$7.14	$7.20	$6.75	31,260
2019-05-10	$7.47	$7.57	$7.47	$7.50	$7.03	39,740
2019-05-09	$7.39	$7.49	$7.25	$7.48	$7.01	47,350
2019-05-08	$7.92	$7.92	$7.80	$7.89	$7.40	41,926
2019-05-07	$7.82	$8.14	$7.82	$7.96	$7.46	70,616
2019-05-06	$8.37	$8.37	$8.20	$8.28	$7.76	31,213
2019-05-03	$8.21	$8.44	$8.18	$8.38	$7.86	35,236
2019-05-02	$8.40	$8.40	$8.20	$8.22	$7.71	40,353
2019-05-01	$8.48	$8.64	$8.41	$8.50	$7.97	9,184
2019-04-30	$8.62	$8.62	$8.41	$8.41	$7.88	61,106
2019-04-29	$8.60	$8.63	$8.50	$8.63	$8.09	33,811
2019-04-26	$8.36	$8.56	$8.29	$8.56	$8.03	31,131
2019-04-25	$8.51	$8.56	$8.36	$8.49	$7.96	55,086
2019-04-24	$9.09	$9.67	$8.89	$9.00	$8.10	82,489
2019-04-23	$8.80	$9.14	$8.80	$9.09	$8.18	78,398
2019-04-22	$8.75	$9.14	$8.75	$8.97	$8.07	33,032
2019-04-18	$8.90	$9.08	$8.76	$8.93	$8.03	42,355
2019-04-17	$8.82	$8.83	$8.70	$8.77	$7.89	16,183
2019-04-16	$8.88	$8.90	$8.85	$8.86	$7.97	99,924
2019-04-15	$8.64	$8.81	$8.63	$8.80	$7.92	20,226
2019-04-12	$8.87	$8.90	$8.76	$8.82	$7.93	14,169
2019-04-11	$8.54	$8.58	$8.51	$8.53	$7.67	8,675
2019-04-10	$8.27	$8.38	$8.25	$8.32	$7.49	7,116
2019-04-09	$8.43	$8.43	$8.30	$8.36	$7.52	28,812
2019-04-08	$8.55	$8.61	$8.48	$8.53	$7.67	16,686
2019-04-05	$8.64	$8.67	$8.59	$8.61	$7.74	8,270
2019-04-04	$8.71	$8.75	$8.66	$8.68	$7.81	63,038
2019-04-03	$8.69	$8.80	$8.67	$8.75	$7.87	46,185
2019-04-02	$8.48	$8.61	$8.46	$8.60	$7.74	50,808
2019-04-01	$8.48	$8.64	$8.48	$8.59	$7.73	98,901
2019-03-29	$8.22	$8.48	$8.20	$8.45	$7.60	40,850
2019-03-28	$8.18	$8.27	$8.18	$8.25	$7.42	45,705
2019-03-27	$8.41	$8.41	$8.27	$8.38	$7.54	24,273
2019-03-26	$8.20	$8.20	$8.02	$8.09	$7.28	22,052
2019-03-25	$7.91	$8.00	$7.91	$7.97	$7.17	74,074
2019-03-22	$8.25	$8.25	$8.04	$8.15	$7.33	35,966
2019-03-21	$8.28	$8.29	$8.17	$8.26	$7.43	26,356
2019-03-20	$8.44	$8.44	$8.32	$8.35	$7.51	13,510
2019-03-19	$8.55	$8.56	$8.51	$8.53	$7.67	14,504
2019-03-18	$8.47	$8.52	$8.41	$8.52	$7.67	4,292
2019-03-15	$8.27	$8.44	$8.26	$8.41	$7.57	19,995
2019-03-14	$8.17	$8.18	$8.13	$8.17	$7.35	7,111
2019-03-13	$8.00	$8.16	$8.00	$8.16	$7.34	11,961
2019-03-12	$7.92	$8.15	$7.92	$8.03	$7.22	26,172
2019-03-11	$8.24	$8.33	$8.18	$8.31	$7.48	18,276
2019-03-08	$8.51	$8.53	$8.35	$8.38	$7.54	16,250
2019-03-07	$8.77	$8.77	$8.69	$8.75	$7.87	38,850
2019-03-06	$9.15	$9.28	$9.15	$9.27	$8.34	24,751
2019-03-05	$9.15	$9.20	$9.07	$9.15	$8.23	16,865
2019-03-04	$9.48	$9.65	$9.42	$9.52	$8.57	15,716
2019-03-01	$9.88	$9.91	$9.79	$9.90	$8.91	5,233
2019-02-28	$9.94	$10.12	$9.94	$10.08	$9.07	4,831
2019-02-27	$9.96	$10.05	$9.92	$10.05	$9.04	18,115
2019-02-26	$9.80	$9.95	$9.79	$9.90	$8.91	10,197
2019-02-25	$9.64	$9.69	$9.63	$9.69	$8.72	10,574
2019-02-22	$9.77	$9.77	$9.70	$9.73	$8.75	8,059
2019-02-21	$9.64	$9.66	$9.60	$9.66	$8.69	3,430
2019-02-20	$9.39	$9.70	$9.39	$9.70	$8.73	4,247
2019-02-19	$8.82	$9.28	$8.82	$9.25	$8.32	12,364
2019-02-15	$9.07	$9.13	$9.05	$9.09	$8.18	7,766
2019-02-14	$9.06	$9.09	$8.98	$9.04	$8.13	13,485
2019-02-13	$9.13	$9.29	$9.13	$9.26	$8.33	17,450
2019-02-12	$9.12	$9.20	$9.00	$9.13	$8.21	11,516
2019-02-11	$9.30	$9.30	$9.10	$9.22	$8.30	7,097
2019-02-08	$9.31	$9.35	$9.25	$9.35	$8.41	27,966
2019-02-07	$9.43	$9.50	$9.38	$9.40	$8.46	16,281
2019-02-06	$9.58	$9.70	$9.58	$9.60	$8.64	16,745
2019-02-05	$9.45	$9.54	$9.38	$9.53	$8.57	19,172
2019-02-04	$9.53	$9.66	$9.52	$9.66	$8.69	32,214
2019-02-01	$9.49	$9.54	$9.43	$9.50	$8.55	35,832
2019-01-31	$9.31	$9.37	$9.25	$9.35	$8.41	31,961
2019-01-30	$9.45	$9.55	$9.42	$9.55	$8.59	19,130
2019-01-29	$9.45	$9.50	$9.26	$9.37	$8.43	27,207
2019-01-28	$9.04	$9.28	$9.03	$9.22	$8.30	8,233
2019-01-25	$9.10	$9.24	$9.09	$9.20	$8.28	16,907
2019-01-24	$8.98	$9.23	$8.90	$9.23	$8.30	11,080
2019-01-23	$9.25	$9.32	$9.20	$9.23	$8.30	14,055
2019-01-22	$9.10	$9.12	$9.05	$9.05	$8.14	4,650
2019-01-18	$9.15	$9.18	$9.04	$9.10	$8.19	8,877
2019-01-17	$9.00	$9.13	$8.95	$9.08	$8.17	9,751
2019-01-16	$8.77	$8.92	$8.77	$8.88	$7.99	8,612
2019-01-15	$8.39	$8.55	$8.34	$8.55	$7.69	22,550
2019-01-14	$8.57	$8.81	$8.55	$8.75	$7.87	25,621
2019-01-11	$8.82	$8.95	$8.82	$8.92	$8.02	5,378
2019-01-10	$8.83	$8.85	$8.70	$8.82	$7.94	20,994
2019-01-09	$8.73	$8.80	$8.73	$8.80	$7.92	15,745
2019-01-08	$8.69	$8.78	$8.57	$8.74	$7.86	36,907
2019-01-07	$8.53	$8.64	$8.49	$8.60	$7.74	21,547
2019-01-04	$8.23	$8.39	$8.21	$8.38	$7.54	10,313
2019-01-03	$8.15	$8.15	$7.98	$8.02	$7.22	309,160
2019-01-02	$7.99	$8.07	$7.91	$8.02	$7.22	17,840
2018-12-31	$8.05	$8.15	$7.80	$7.90	$7.11	34,190
2018-12-28	$8.04	$8.14	$7.96	$7.96	$7.16	26,865
2018-12-27	$7.84	$7.96	$7.74	$7.96	$7.16	17,513
2018-12-26	$7.89	$7.92	$7.60	$7.82	$7.04	12,643
2018-12-24	$7.70	$7.85	$7.70	$7.81	$7.03	26,496
2018-12-21	$7.84	$7.90	$7.66	$7.80	$7.02	22,847
2018-12-20	$7.90	$7.94	$7.71	$7.88	$7.09	24,722
2018-12-19	$7.97	$8.07	$7.75	$7.75	$6.97	18,477
2018-12-18	$7.97	$7.98	$7.84	$7.89	$7.10	42,897
2018-12-17	$8.02	$8.04	$7.93	$7.98	$7.18	34,567
2018-12-14	$8.16	$8.28	$8.03	$8.04	$7.23	10,946
2018-12-13	$8.00	$8.00	$7.83	$7.92	$7.12	8,935
2018-12-12	$7.85	$8.00	$7.83	$7.97	$7.17	37,937
2018-12-11	$7.71	$7.73	$7.57	$7.61	$6.85	55,408
2018-12-10	$7.83	$7.83	$7.63	$7.70	$6.93	32,022
2018-12-07	$8.15	$8.18	$7.95	$8.04	$7.23	13,569
2018-12-06	$8.06	$8.23	$8.02	$8.18	$7.36	15,823
2018-12-04	$8.32	$8.32	$7.91	$7.91	$7.12	37,981
2018-12-03	$8.43	$8.53	$8.37	$8.44	$7.59	36,685
2018-11-30	$8.38	$8.39	$8.20	$8.28	$7.45	19,465
2018-11-29	$8.50	$8.58	$8.40	$8.53	$7.67	253,165
2018-11-28	$8.78	$8.84	$8.61	$8.80	$7.92	500,904
2018-11-27	$8.65	$8.81	$8.55	$8.80	$7.92	83,073
2018-11-26	$8.95	$8.97	$8.86	$8.90	$8.01	39,210
2018-11-23	$8.88	$8.95	$8.86	$8.95	$8.05	7,398
2018-11-21	$8.93	$8.93	$8.83	$8.88	$7.99	14,328
2018-11-20	$8.97	$8.97	$8.75	$8.77	$7.89	15,916
2018-11-19	$9.29	$9.30	$9.12	$9.20	$8.28	28,910
2018-11-16	$9.49	$9.51	$9.37	$9.42	$8.47	33,492
2018-11-15	$9.44	$9.59	$9.33	$9.59	$8.63	10,250
2018-11-14	$10.00	$10.00	$9.70	$9.85	$8.86	11,916
2018-11-13	$9.71	$9.80	$9.60	$9.77	$8.79	21,365
2018-11-12	$9.86	$9.86	$9.58	$9.58	$8.62	16,394
2018-11-09	$10.39	$10.39	$10.08	$10.08	$9.07	15,107
2018-11-08	$10.47	$10.47	$10.36	$10.39	$9.35	37,419
2018-11-07	$10.29	$10.38	$10.24	$10.38	$9.34	24,632
2018-11-06	$10.95	$10.95	$10.60	$10.64	$9.57	82,032
2018-11-05	$11.32	$11.34	$11.19	$11.29	$10.16	98,670
2018-11-02	$11.66	$11.68	$11.43	$11.51	$10.36	8,718
2018-11-01	$11.33	$11.56	$11.33	$11.56	$10.40	13,216
2018-10-31	$10.99	$11.10	$10.80	$10.86	$9.77	12,926
2018-10-30	$10.53	$10.69	$10.50	$10.62	$9.56	4,053
2018-10-29	$10.60	$10.61	$10.33	$10.35	$9.31	19,968
2018-10-26	$10.06	$10.34	$10.04	$10.22	$9.20	6,710
2018-10-25	$10.24	$10.36	$10.24	$10.36	$9.32	21,596
2018-10-24	$10.50	$10.59	$10.18	$10.18	$9.00	25,109
2018-10-23	$10.76	$10.85	$10.60	$10.75	$9.50	26,594
2018-10-22	$11.48	$11.49	$11.38	$11.38	$10.06	6,575
2018-10-19	$11.72	$11.94	$11.67	$11.94	$10.55	12,247
2018-10-18	$12.17	$12.17	$12.01	$12.01	$10.61	12,090
2018-10-17	$12.25	$12.25	$12.14	$12.16	$10.75	4,208
2018-10-16	$12.29	$12.45	$12.25	$12.33	$10.90	19,811
2018-10-15	$12.25	$12.32	$12.22	$12.32	$10.88	1,980
2018-10-12	$12.42	$12.42	$12.10	$12.21	$10.79	8,118
2018-10-11	$12.39	$12.48	$12.25	$12.29	$10.86	6,682
2018-10-10	$12.45	$12.48	$12.20	$12.20	$10.78	18,395
2018-10-09	$12.41	$12.58	$12.36	$12.50	$11.05	11,983
2018-10-08	$12.52	$12.52	$12.40	$12.52	$11.06	20,843
2018-10-05	$12.74	$12.84	$12.65	$12.77	$11.29	14,465
2018-10-04	$12.72	$12.77	$12.68	$12.70	$11.22	14,389
2018-10-03	$13.12	$13.12	$13.00	$13.01	$11.50	1,937
2018-10-02	$13.07	$13.09	$13.01	$13.03	$11.52	4,302
2018-10-01	$13.32	$13.40	$13.30	$13.30	$11.75	9,634
2018-09-28	$13.28	$13.28	$13.16	$13.21	$11.67	5,994
2018-09-27	$13.47	$13.52	$13.42	$13.52	$11.94	3,273
2018-09-26	$13.50	$13.57	$13.50	$13.53	$11.96	3,583
2018-09-25	$13.67	$13.67	$13.51	$13.57	$11.99	4,728
2018-09-24	$13.84	$13.88	$13.70	$13.80	$12.20	11,407
2018-09-21	$13.82	$13.89	$13.76	$13.80	$12.19	10,632
2018-09-20	$14.10	$14.10	$13.90	$14.04	$12.41	11,515
2018-09-19	$13.94	$14.08	$13.92	$14.08	$12.44	9,471
2018-09-18	$13.95	$14.06	$13.93	$14.06	$12.43	3,284
2018-09-17	$13.74	$13.82	$13.62	$13.80	$12.20	6,933
2018-09-14	$13.85	$13.95	$13.80	$13.95	$12.33	9,640
2018-09-13	$13.79	$13.95	$13.78	$13.95	$12.33	11,325
2018-09-12	$13.57	$13.88	$13.57	$13.78	$12.18	12,213
2018-09-11	$13.24	$13.47	$13.24	$13.40	$11.84	14,666
2018-09-10	$13.32	$13.45	$13.30	$13.44	$11.88	13,525
2018-09-07	$13.05	$13.20	$13.00	$13.10	$11.58	38,056
2018-09-06	$13.42	$13.56	$13.36	$13.55	$11.98	27,379
2018-09-05	$13.47	$13.72	$13.39	$13.70	$12.11	28,425
2018-09-04	$12.72	$12.89	$12.67	$12.89	$11.39	26,477
2018-08-31	$13.28	$13.45	$13.28	$13.45	$11.89	7,924
2018-08-30	$13.28	$13.46	$13.26	$13.30	$11.75	7,312
2018-08-29	$13.05	$13.40	$13.05	$13.32	$11.77	10,905
2018-08-28	$13.25	$13.27	$13.10	$13.15	$11.62	14,273
2018-08-27	$13.50	$13.55	$13.46	$13.51	$11.94	11,804
2018-08-24	$13.16	$13.34	$13.13	$13.27	$11.73	6,097
2018-08-23	$13.06	$13.20	$13.00	$13.08	$11.56	4,137
2018-08-22	$13.10	$13.10	$12.97	$13.04	$11.52	4,283
2018-08-21	$13.10	$13.34	$13.10	$13.20	$11.67	14,383
2018-08-20	$13.05	$13.10	$13.00	$13.09	$11.57	6,256
2018-08-17	$12.86	$13.16	$12.82	$13.03	$11.52	4,478
2018-08-16	$13.00	$13.16	$12.96	$13.05	$11.53	3,724
2018-08-15	$13.14	$13.26	$13.05	$13.11	$11.59	12,579
2018-08-14	$13.25	$13.29	$13.11	$13.11	$11.59	16,570
2018-08-13	$13.43	$13.47	$13.33	$13.36	$11.80	7,084
2018-08-10	$13.41	$13.60	$13.37	$13.53	$11.96	2,061
2018-08-09	$13.75	$13.75	$13.69	$13.70	$12.11	2,822
2018-08-08	$13.88	$13.95	$13.80	$13.88	$12.27	108,837
2018-08-07	$14.15	$14.17	$14.07	$14.08	$12.45	36,647
2018-08-06	$13.58	$13.95	$13.58	$13.91	$12.29	17,091
2018-08-03	$14.08	$14.13	$13.84	$13.92	$12.30	99,654
2018-08-02	$15.42	$15.42	$15.24	$15.38	$13.59	8,611
2018-08-01	$15.79	$15.79	$15.53	$15.67	$13.85	9,082
2018-07-31	$15.60	$15.82	$15.60	$15.76	$13.93	4,362
2018-07-30	$15.55	$15.63	$15.50	$15.51	$13.71	10,881
2018-07-27	$15.64	$15.64	$15.54	$15.54	$13.73	4,047
2018-07-26	$15.75	$15.80	$15.73	$15.75	$13.92	3,656
2018-07-25	$15.57	$15.60	$15.46	$15.60	$13.79	9,295
2018-07-24	$15.67	$15.75	$15.60	$15.73	$13.90	3,986
2018-07-23	$15.38	$15.38	$15.26	$15.31	$13.53	4,187
2018-07-20	$15.52	$15.71	$15.52	$15.71	$13.88	9,770
2018-07-19	$15.46	$15.60	$15.40	$15.57	$13.76	33,810
2018-07-18	$15.82	$16.00	$15.77	$15.81	$13.97	12,492
2018-07-17	$16.01	$16.07	$15.99	$16.00	$14.14	8,896
2018-07-16	$15.96	$16.13	$15.91	$15.99	$14.13	25,814
2018-07-13	$15.87	$15.87	$15.83	$15.84	$14.00	5,063
2018-07-12	$15.90	$16.13	$15.89	$16.03	$14.17	20,080
2018-07-11	$15.66	$15.85	$15.62	$15.73	$13.90	9,165
2018-07-10	$15.93	$16.00	$15.90	$16.00	$14.14	23,691
2018-07-09	$15.74	$15.78	$15.60	$15.68	$13.86	8,140
2018-07-06	$15.92	$16.00	$15.82	$15.86	$14.01	19,463
2018-07-05	$15.97	$16.09	$15.84	$16.00	$14.14	4,325
2018-07-03	$15.83	$16.15	$15.83	$15.90	$14.05	2,172
2018-07-02	$15.69	$15.73	$15.56	$15.68	$13.86	5,801
2018-06-29	$16.01	$16.06	$16.01	$16.06	$14.19	6,332
2018-06-28	$15.88	$16.10	$15.79	$15.92	$14.07	27,978
2018-06-27	$16.12	$16.12	$16.00	$16.00	$14.14	9,126
2018-06-26	$16.15	$16.21	$16.08	$16.12	$14.25	3,495
2018-06-25	$16.30	$16.30	$15.96	$16.03	$14.17	24,062
2018-06-22	$16.41	$16.41	$16.26	$16.31	$14.41	20,630
2018-06-21	$16.24	$16.31	$16.23	$16.29	$14.39	22,612
2018-06-20	$16.46	$16.53	$16.41	$16.50	$14.58	7,213
2018-06-19	$16.50	$16.50	$16.35	$16.42	$14.52	14,487
2018-06-18	$16.53	$16.81	$16.49	$16.78	$14.83	26,781
2018-06-15	$16.49	$16.52	$16.38	$16.49	$14.57	29,341
2018-06-14	$16.74	$16.85	$16.72	$16.80	$14.85	36,025
2018-06-13	$16.61	$16.67	$16.51	$16.58	$14.65	28,098
2018-06-12	$16.72	$16.72	$16.56	$16.56	$14.64	5,636
2018-06-11	$16.85	$16.85	$16.76	$16.78	$14.83	19,652
2018-06-08	$16.77	$16.87	$16.77	$16.85	$14.89	16,026
2018-06-07	$16.95	$17.06	$16.91	$17.02	$15.04	12,797
2018-06-06	$17.57	$17.57	$17.27	$17.53	$15.49	13,553
2018-06-05	$17.52	$17.57	$17.41	$17.57	$15.53	7,538
2018-06-04	$17.51	$17.53	$17.41	$17.45	$15.42	11,435
2018-06-01	$17.42	$17.49	$17.35	$17.46	$15.43	13,190
2018-05-31	$17.19	$17.23	$17.11	$17.18	$15.18	19,982
2018-05-30	$17.51	$17.51	$17.37	$17.40	$15.38	22,739
2018-05-29	$17.65	$17.65	$17.47	$17.51	$15.48	30,008
2018-05-25	$17.65	$17.76	$17.63	$17.65	$15.60	25,828
2018-05-24	$17.62	$17.66	$17.53	$17.65	$15.60	62,322
2018-05-23	$17.76	$17.80	$17.62	$17.71	$15.65	115,332
2018-05-22	$18.04	$18.04	$17.91	$17.97	$15.88	28,468
2018-05-21	$18.01	$18.22	$18.00	$18.07	$15.97	61,066
2018-05-18	$17.85	$18.21	$17.80	$18.20	$16.08	35,565
2018-05-17	$17.85	$18.20	$17.78	$18.18	$16.07	210,627
2018-05-16	$17.25	$17.49	$17.18	$17.45	$15.42	190,635
2018-05-15	$17.09	$17.38	$16.97	$17.26	$15.25	803,380
2018-05-14	$15.34	$18.59	$15.24	$17.73	$15.67	451,064
2018-05-11	$15.50	$15.53	$15.50	$15.50	$13.70	9,883
2018-05-10	$15.60	$15.60	$15.52	$15.60	$13.79	6,622
2018-05-09	$15.40	$15.49	$15.36	$15.48	$13.68	2,873
2018-05-08	$15.35	$15.37	$15.12	$15.37	$13.58	6,782
2018-05-07	$15.51	$15.51	$15.33	$15.35	$13.57	7,062
2018-05-04	$15.43	$15.43	$15.15	$15.32	$13.54	10,106
2018-05-03	$15.75	$15.75	$15.60	$15.71	$13.88	4,620
2018-05-02	$16.14	$16.14	$15.76	$15.83	$13.99	6,047
2018-05-01	$16.25	$16.33	$16.20	$16.33	$14.43	12,433
2018-04-30	$16.22	$16.33	$16.22	$16.31	$14.41	63,738
2018-04-27	$16.35	$16.35	$16.18	$16.21	$14.33	12,610
2018-04-26	$16.58	$16.64	$16.57	$16.60	$14.67	2,371
2018-04-25	$16.84	$16.93	$16.51	$16.62	$14.30	10,604
2018-04-24	$16.29	$16.95	$16.05	$16.83	$14.48	24,124
2018-04-23	$18.94	$18.95	$18.85	$18.85	$16.22	2,252
2018-04-20	$18.91	$19.03	$18.85	$18.95	$16.31	3,797
2018-04-19	$19.17	$19.18	$19.14	$19.18	$16.50	762
2018-04-18	$19.22	$19.23	$19.19	$19.19	$16.51	4,500
2018-04-17	$19.10	$19.10	$18.97	$18.97	$16.32	3,329
2018-04-16	$19.07	$19.16	$19.04	$19.16	$16.49	3,011
2018-04-13	$19.00	$19.03	$18.95	$19.00	$16.35	1,478
2018-04-12	$18.97	$19.03	$18.93	$19.00	$16.35	1,027
2018-04-11	$18.77	$18.83	$18.66	$18.70	$16.09	2,002
2018-04-10	$18.70	$18.70	$18.70	$18.70	$16.09	361
2018-04-09	$18.67	$18.67	$18.50	$18.50	$15.92	2,873
2018-04-06	$18.49	$18.49	$18.49	$18.49	$15.91	100
2018-04-05	$18.50	$18.55	$18.49	$18.49	$15.91	2,882
2018-04-04	$18.45	$18.60	$18.38	$18.60	$16.01	8,160
2018-04-03	$18.61	$18.73	$18.61	$18.72	$16.11	3,145
2018-04-02	$18.73	$18.73	$18.60	$18.64	$16.04	2,845
2018-03-29	$18.60	$18.78	$18.60	$18.78	$16.16	4,805
2018-03-28	$18.63	$18.74	$18.39	$18.39	$15.82	1,529
2018-03-27	$18.72	$18.73	$18.45	$18.45	$15.88	1,734
2018-03-26	$18.52	$18.80	$18.43	$18.80	$16.18	7,741
2018-03-23	$18.94	$18.94	$18.70	$18.70	$16.09	2,134
2018-03-22	$18.88	$18.88	$18.74	$18.78	$16.16	3,898
2018-03-21	$18.76	$18.78	$18.65	$18.65	$16.05	854
2018-03-20	$18.70	$18.77	$18.69	$18.76	$16.14	3,386
2018-03-19	$19.14	$19.16	$18.81	$18.96	$16.31	2,652
2018-03-16	$18.05	$18.08	$17.93	$18.07	$15.55	1,047
2018-03-15	$17.92	$18.06	$17.88	$18.06	$15.54	6,050
2018-03-14	$18.29	$18.30	$18.28	$18.30	$15.75	1,016
2018-03-13	$18.39	$18.39	$18.32	$18.32	$15.76	1,172
2018-03-12	$18.58	$18.65	$18.55	$18.65	$16.05	7,512
2018-03-09	$18.50	$18.54	$18.50	$18.54	$15.95	337
2018-03-08	$18.23	$18.28	$18.23	$18.28	$15.73	1,438
2018-03-07	$18.02	$18.24	$18.00	$18.04	$15.52	9,573
2018-03-06	$18.17	$18.27	$18.17	$18.27	$15.72	1,307
2018-03-05	$17.60	$17.79	$17.60	$17.79	$15.31	2,168
2018-03-02	$17.57	$17.70	$17.45	$17.70	$15.23	4,275
2018-03-01	$17.90	$17.90	$17.60	$17.67	$15.20	2,176
2018-02-28	$18.30	$18.31	$18.18	$18.18	$15.64	2,001
2018-02-27	$18.67	$18.70	$18.63	$18.69	$16.08	1,540
2018-02-26	$18.68	$18.79	$18.64	$18.77	$16.15	3,186
2018-02-23	$18.80	$18.93	$18.72	$18.93	$16.29	31,357
2018-02-22	$18.68	$18.68	$18.49	$18.49	$15.91	3,387
2018-02-21	$18.89	$18.90	$18.80	$18.80	$16.18	2,121
2018-02-20	$18.59	$18.65	$18.41	$18.45	$15.88	2,456
2018-02-16	$18.08	$18.29	$18.04	$18.19	$15.65	2,734
2018-02-15	$18.08	$18.27	$18.05	$18.27	$15.72	1,205
2018-02-14	$17.74	$18.12	$17.74	$18.08	$15.56	4,203
2018-02-13	$17.74	$17.87	$17.74	$17.78	$15.30	1,500
2018-02-12	$17.45	$17.46	$17.45	$17.46	$15.02	1,182
2018-02-09	$17.36	$17.62	$17.22	$17.59	$15.14	3,014
2018-02-08	$17.70	$17.70	$17.22	$17.22	$14.82	1,836
2018-02-07	$17.37	$17.37	$17.25	$17.25	$14.84	1,095
2018-02-06	$17.27	$17.74	$17.24	$17.74	$15.27	2,240
2018-02-05	$17.79	$17.80	$16.98	$17.12	$14.73	4,997
2018-02-02	$17.88	$17.90	$17.81	$17.81	$15.33	4,614
2018-02-01	$18.06	$18.43	$18.06	$18.39	$15.82	3,592
2018-01-31	$17.71	$17.85	$17.66	$17.85	$15.36	4,369
2018-01-30	$17.82	$17.85	$17.73	$17.74	$15.27	4,503
2018-01-29	$17.75	$17.77	$17.49	$17.51	$15.06	6,714
2018-01-26	$17.64	$17.75	$17.52	$17.53	$15.08	1,230
2018-01-25	$17.38	$17.46	$17.22	$17.23	$14.83	11,088
2018-01-24	$17.47	$17.49	$17.11	$17.14	$14.75	28,815
2018-01-23	$17.09	$17.12	$16.90	$16.90	$14.54	3,276
2018-01-22	$16.53	$16.86	$16.52	$16.86	$14.51	25,874
2018-01-19	$18.78	$18.86	$18.78	$18.80	$16.18	8,453
2018-01-18	$18.68	$18.81	$18.68	$18.81	$16.19	2,655
2018-01-17	$18.69	$18.84	$18.60	$18.84	$16.21	14,950
2018-01-16	$18.73	$18.90	$18.72	$18.90	$16.26	14,638
2018-01-12	$18.43	$18.55	$18.39	$18.55	$15.96	2,260
2018-01-11	$18.17	$18.36	$18.12	$18.36	$15.80	6,918
2018-01-10	$18.08	$18.08	$18.04	$18.04	$15.52	596
2018-01-09	$17.72	$17.86	$17.72	$17.86	$15.37	8,628
2018-01-08	$17.82	$17.96	$17.80	$17.96	$15.45	505
2018-01-05	$17.68	$18.00	$17.68	$17.93	$15.43	2,513
2018-01-04	$17.40	$17.52	$17.40	$17.40	$14.97	5,270
2018-01-03	$17.40	$17.42	$17.32	$17.37	$14.95	11,945
2018-01-02	$17.51	$17.53	$17.41	$17.48	$15.04	4,334
2017-12-29	$17.56	$17.60	$17.30	$17.40	$14.97	6,709
2017-12-28	$17.11	$17.30	$17.11	$17.27	$14.86	5,276
2017-12-27	$17.08	$17.08	$16.95	$16.97	$14.60	4,379
2017-12-26	$17.01	$17.01	$16.86	$16.88	$14.52	1,264
2017-12-22	$16.91	$17.00	$16.82	$17.00	$14.63	900
2017-12-21	$16.92	$16.98	$16.87	$16.92	$14.56	2,940
2017-12-20	$16.90	$17.10	$16.88	$16.98	$14.61	9,830
2017-12-19	$16.75	$16.79	$16.70	$16.70	$14.37	7,096
2017-12-18	$16.82	$16.88	$16.75	$16.75	$14.41	4,907
2017-12-15	$16.63	$16.65	$16.62	$16.65	$14.33	12,097
2017-12-14	$16.73	$16.80	$16.73	$16.76	$14.42	933
2017-12-13	$16.51	$16.57	$16.51	$16.54	$14.23	2,364
2017-12-12	$16.41	$16.54	$16.35	$16.51	$14.21	15,608
2017-12-11	$16.66	$16.71	$16.66	$16.69	$14.36	3,075
2017-12-08	$17.00	$17.00	$16.62	$16.69	$14.36	4,159
2017-12-07	$16.68	$16.99	$16.68	$16.95	$14.59	9,075
2017-12-06	$15.55	$15.56	$15.52	$15.56	$13.39	3,970
2017-12-05	$15.70	$15.82	$15.55	$15.55	$13.38	13,254
2017-12-04	$15.83	$15.96	$15.81	$15.85	$13.64	8,512
2017-12-01	$15.96	$15.96	$15.61	$15.65	$13.46	3,400
2017-11-30	$15.49	$15.61	$15.49	$15.51	$13.35	9,714
2017-11-29	$15.75	$15.75	$15.60	$15.60	$13.42	11,974
2017-11-28	$15.28	$15.39	$15.25	$15.32	$13.18	1,844
2017-11-27	$15.11	$15.19	$15.06	$15.09	$12.98	6,665
2017-11-24	$15.11	$15.11	$15.00	$15.00	$12.91	1,200
2017-11-22	$14.76	$14.88	$14.76	$14.78	$12.72	2,118
2017-11-21	$14.63	$14.63	$14.57	$14.57	$12.54	389
2017-11-20	$14.47	$14.47	$14.46	$14.46	$12.44	445
2017-11-17	$14.66	$14.66	$14.61	$14.63	$12.59	583
2017-11-16	$14.52	$14.59	$14.52	$14.59	$12.55	781
2017-11-15	$14.21	$14.55	$14.16	$14.36	$12.36	5,774
2017-11-14	$14.07	$14.37	$14.06	$14.37	$12.37	2,547
2017-11-13	$13.95	$14.06	$13.95	$13.96	$12.01	27,130
2017-11-10	$13.92	$14.23	$13.92	$14.18	$12.20	8,532
2017-11-09	$14.24	$14.41	$14.24	$14.38	$12.37	440
2017-11-08	$14.23	$14.30	$14.22	$14.25	$12.26	4,157
2017-11-07	$14.00	$14.31	$14.00	$14.30	$12.30	1,871
2017-11-06	$13.65	$13.83	$13.65	$13.83	$11.90	861
2017-11-03	$13.54	$13.54	$13.54	$13.54	$11.65	0
2017-11-02	$13.54	$13.56	$13.53	$13.54	$11.65	1,742
2017-11-01	$13.61	$13.61	$13.60	$13.60	$11.70	210
2017-10-31	$13.62	$13.62	$13.62	$13.62	$11.72	533
2017-10-30	$13.23	$13.30	$13.23	$13.30	$11.44	1,274
2017-10-27	$13.03	$13.03	$13.03	$13.03	$11.21	233
2017-10-26	$12.84	$12.84	$12.74	$12.80	$11.01	6,991
2017-10-25	$13.03	$13.04	$12.99	$12.99	$11.01	741
2017-10-24	$13.00	$13.00	$12.95	$12.95	$10.98	2,051
2017-10-23	$13.08	$13.08	$13.02	$13.02	$11.03	800
2017-10-20	$13.18	$13.18	$13.18	$13.18	$11.17	800
2017-10-19	$13.23	$13.30	$13.19	$13.30	$11.27	1,700
2017-10-18	$13.42	$13.42	$13.37	$13.39	$11.35	3,906
2017-10-17	$13.30	$13.30	$13.30	$13.30	$11.27	2,349
2017-10-16	$13.35	$13.35	$13.35	$13.35	$11.31	221
2017-10-13	$13.51	$13.56	$13.51	$13.54	$11.48	2,361
2017-10-12	$13.42	$13.42	$13.42	$13.42	$11.37	153
2017-10-11	$13.35	$13.42	$13.35	$13.42	$11.37	1,086
2017-10-10	$13.44	$13.44	$13.40	$13.40	$11.36	226
2017-10-09	$13.32	$13.38	$13.32	$13.37	$11.33	2,645
2017-10-06	$13.30	$13.32	$13.30	$13.32	$11.29	1,019
2017-10-05	$13.28	$13.28	$13.28	$13.28	$11.26	1,396
2017-10-04	$13.44	$13.49	$13.44	$13.49	$11.43	1,887
2017-10-03	$13.22	$13.35	$13.20	$13.26	$11.24	6,637
2017-10-02	$13.28	$13.32	$13.27	$13.29	$11.26	2,715
2017-09-29	$13.50	$13.53	$13.49	$13.52	$11.46	3,593
2017-09-28	$13.36	$13.49	$13.36	$13.43	$11.38	7,781
2017-09-27	$13.37	$13.51	$13.37	$13.51	$11.45	9,022
2017-09-26	$13.61	$13.61	$13.40	$13.47	$11.42	25,871
2017-09-25	$13.62	$13.69	$13.60	$13.61	$11.53	20,802
2017-09-22	$13.34	$13.42	$13.34	$13.41	$11.37	6,163
2017-09-21	$13.24	$13.29	$13.22	$13.29	$11.26	1,675
2017-09-20	$13.37	$13.37	$13.25	$13.25	$11.23	3,798
2017-09-19	$13.21	$13.21	$13.19	$13.19	$11.17	1,168
2017-09-18	$13.33	$13.33	$13.22	$13.22	$11.20	3,058
2017-09-15	$13.36	$13.38	$13.34	$13.38	$11.34	3,494
2017-09-14	$13.32	$13.38	$13.32	$13.37	$11.33	4,276
2017-09-13	$12.97	$13.03	$12.92	$12.92	$10.95	4,642
2017-09-12	$12.90	$12.98	$12.90	$12.95	$10.98	1,158
2017-09-11	$12.75	$12.78	$12.73	$12.78	$10.83	2,066
2017-09-08	$12.81	$12.81	$12.77	$12.77	$10.82	564
2017-09-07	$12.77	$12.80	$12.69	$12.73	$10.79	2,993
2017-09-06	$12.70	$12.76	$12.67	$12.73	$10.78	5,979
2017-09-05	$12.68	$12.68	$12.62	$12.62	$10.70	5,389
2017-09-01	$12.73	$12.77	$12.69	$12.76	$10.81	2,957
2017-08-31	$12.68	$12.74	$12.66	$12.74	$10.80	4,544
2017-08-30	$12.62	$12.65	$12.61	$12.61	$10.69	2,878
2017-08-29	$12.55	$12.66	$12.55	$12.63	$10.70	2,939
2017-08-28	$13.01	$13.01	$12.80	$12.83	$10.87	1,707
2017-08-25	$12.80	$12.80	$12.77	$12.77	$10.82	1,071
2017-08-24	$12.55	$12.67	$12.55	$12.60	$10.68	5,766
2017-08-23	$12.42	$12.45	$12.42	$12.43	$10.54	3,005
2017-08-22	$12.32	$12.55	$12.32	$12.51	$10.60	7,150
2017-08-21	$12.34	$12.35	$12.30	$12.30	$10.42	3,106
2017-08-18	$12.36	$12.37	$12.28	$12.28	$10.41	1,736
2017-08-17	$12.51	$12.55	$12.47	$12.47	$10.57	5,999
2017-08-16	$12.53	$12.65	$12.53	$12.65	$10.72	7,593
2017-08-15	$12.42	$12.48	$12.41	$12.48	$10.58	8,139
2017-08-14	$12.70	$12.80	$12.70	$12.75	$10.81	1,024
2017-08-11	$12.82	$12.89	$12.82	$12.84	$10.88	1,293
2017-08-10	$13.06	$13.06	$13.00	$13.01	$11.03	962
2017-08-09	$13.12	$13.19	$13.12	$13.19	$11.18	829
2017-08-08	$13.18	$13.22	$13.16	$13.16	$11.15	1,076
2017-08-07	$13.64	$13.64	$13.64	$13.64	$11.56	357
2017-08-04	$13.78	$13.79	$13.78	$13.79	$11.69	875
2017-08-03	$13.80	$13.89	$13.71	$13.71	$11.62	1,608
2017-08-02	$14.39	$14.39	$14.19	$14.19	$12.03	2,400
2017-08-01	$13.26	$13.26	$13.26	$13.26	$11.24	547
2017-07-31	$13.12	$13.15	$13.12	$13.15	$11.15	5,903
2017-07-28	$13.12	$13.17	$13.11	$13.17	$11.16	4,321
2017-07-27	$13.30	$13.30	$13.17	$13.17	$11.16	3,667
2017-07-26	$12.98	$13.05	$12.98	$13.05	$11.06	3,607
2017-07-25	$12.89	$13.00	$12.85	$12.88	$10.92	2,558
2017-07-24	$12.79	$12.85	$12.77	$12.80	$10.85	1,587
2017-07-21	$12.86	$12.94	$12.86	$12.94	$10.97	983
2017-07-20	$13.00	$13.00	$12.86	$12.88	$10.91	3,749
2017-07-19	$12.83	$12.87	$12.80	$12.86	$10.90	4,337
2017-07-18	$12.88	$12.92	$12.86	$12.92	$10.95	5,615
2017-07-17	$12.93	$12.93	$12.85	$12.88	$10.92	1,403
2017-07-14	$12.81	$12.94	$12.81	$12.91	$10.94	3,342
2017-07-13	$12.78	$12.98	$12.75	$12.98	$11.00	6,221
2017-07-12	$12.73	$12.77	$12.73	$12.74	$10.80	4,652
2017-07-11	$12.94	$12.94	$12.80	$12.88	$10.92	21,963
2017-07-10	$13.04	$13.11	$13.01	$13.02	$11.03	11,383
2017-07-07	$13.05	$13.05	$13.00	$13.04	$11.05	3,990
2017-07-06	$13.13	$13.14	$13.08	$13.08	$11.09	10,656
2017-07-05	$13.11	$13.35	$13.10	$13.16	$11.15	18,134
2017-07-03	$13.10	$13.11	$13.10	$13.10	$11.10	399
2017-06-30	$13.08	$13.20	$13.05	$13.17	$11.16	12,115
2017-06-29	$13.06	$13.12	$13.04	$13.06	$11.07	2,798
2017-06-28	$13.07	$13.20	$13.07	$13.20	$11.18	6,703
2017-06-27	$12.93	$12.93	$12.70	$12.77	$10.82	7,131
2017-06-26	$13.37	$13.40	$13.28	$13.40	$11.35	5,320
2017-06-23	$13.83	$13.96	$13.82	$13.92	$11.80	7,938
2017-06-22	$13.85	$13.85	$13.65	$13.67	$11.59	6,608
2017-06-21	$13.91	$13.91	$13.87	$13.90	$11.78	12,534
2017-06-20	$13.90	$13.90	$13.59	$13.59	$11.52	18,998
2017-06-19	$13.91	$13.93	$13.91	$13.93	$11.81	3,476
2017-06-16	$13.92	$14.00	$13.92	$13.99	$11.86	2,693
2017-06-15	$13.77	$14.00	$13.77	$13.94	$11.81	1,839
2017-06-14	$13.95	$14.20	$13.95	$14.13	$11.98	3,421
2017-06-13	$14.13	$14.18	$14.11	$14.17	$12.01	2,594
2017-06-12	$13.85	$13.89	$13.85	$13.87	$11.76	881
2017-06-09	$14.09	$14.09	$14.04	$14.08	$11.93	1,064
2017-06-08	$14.65	$14.75	$14.61	$14.61	$12.03	1,181
2017-06-07	$14.68	$14.72	$14.65	$14.70	$12.11	2,918
2017-06-06	$14.37	$14.37	$14.32	$14.37	$11.83	1,682
2017-06-05	$14.60	$14.60	$14.51	$14.54	$11.97	6,834
2017-06-02	$14.75	$14.75	$14.74	$14.74	$12.14	4,560
2017-06-01	$14.89	$14.89	$14.89	$14.89	$12.26	284
2017-05-31	$14.78	$14.96	$14.78	$14.79	$12.18	820
2017-05-30	$14.90	$15.03	$14.90	$15.03	$12.38	386
2017-05-26	$14.67	$14.67	$14.67	$14.67	$12.08	261
2017-05-25	$14.70	$14.70	$14.70	$14.70	$12.11	36
2017-05-24	$14.74	$14.74	$14.70	$14.70	$12.11	1,163
2017-05-23	$14.84	$14.84	$14.81	$14.81	$12.20	744
2017-05-22	$15.04	$15.04	$15.04	$15.04	$12.39	33
2017-05-19	$15.04	$15.04	$15.04	$15.04	$12.39	154
2017-05-18	$15.11	$15.11	$15.02	$15.04	$12.39	1,258
2017-05-17	$14.89	$14.94	$14.84	$14.90	$12.27	9,100
2017-05-16	$14.87	$14.89	$14.84	$14.84	$12.22	7,600
2017-05-15	$15.06	$15.06	$14.87	$14.87	$12.25	1,760
2017-05-12	$15.08	$15.08	$15.08	$15.08	$12.42	585
2017-05-11	$15.15	$15.22	$15.15	$15.22	$12.53	429
2017-05-10	$15.58	$15.62	$15.55	$15.61	$12.86	2,424
2017-05-09	$15.57	$15.61	$15.57	$15.61	$12.86	643
2017-05-08	$15.48	$15.54	$15.47	$15.54	$12.80	1,842
2017-05-05	$15.26	$15.27	$15.26	$15.27	$12.57	1,665
2017-05-04	$15.29	$15.29	$15.29	$15.29	$12.59	96
2017-05-03	$15.41	$15.42	$15.29	$15.29	$12.59	3,394
2017-05-02	$15.40	$15.40	$15.38	$15.40	$12.68	2,114
2017-05-01	$15.12	$15.21	$15.12	$15.15	$12.48	2,810
2017-04-28	$15.17	$15.22	$15.11	$15.22	$12.53	2,692
2017-04-27	$15.03	$15.12	$15.01	$15.12	$12.45	7,611
2017-04-26	$14.95	$15.02	$14.93	$14.93	$12.30	5,066
2017-04-25	$15.49	$15.49	$15.47	$15.49	$12.44	727
2017-04-24	$15.35	$15.45	$15.35	$15.45	$12.41	1,250
2017-04-21	$15.01	$15.01	$14.92	$14.92	$11.98	724
2017-04-20	$15.29	$15.29	$15.23	$15.24	$12.24	3,170
2017-04-19	$15.52	$15.55	$15.34	$15.39	$12.36	13,224
2017-04-18	$15.32	$15.32	$15.26	$15.32	$12.30	3,387
2017-04-17	$14.85	$15.21	$14.85	$15.21	$12.21	881
2017-04-13	$14.98	$15.22	$14.96	$15.10	$12.12	7,146
2017-04-12	$14.83	$14.93	$14.81	$14.93	$11.99	6,160
2017-04-11	$14.59	$14.72	$14.58	$14.66	$11.77	7,800
2017-04-10	$14.57	$14.61	$14.52	$14.55	$11.68	21,411
2017-04-07	$14.55	$14.55	$14.55	$14.55	$11.68	505
2017-04-06	$14.51	$14.56	$14.50	$14.53	$11.67	5,747
2017-04-05	$14.24	$14.24	$14.16	$14.20	$11.40	4,794
2017-04-04	$14.21	$14.22	$14.16	$14.22	$11.42	2,558
2017-04-03	$14.22	$14.24	$14.13	$14.24	$11.43	4,103
2017-03-31	$14.49	$14.55	$14.49	$14.51	$11.65	1,749
2017-03-30	$14.27	$14.27	$14.27	$14.27	$11.46	647
2017-03-29	$14.15	$14.29	$14.15	$14.29	$11.47	1,915
2017-03-28	$14.29	$14.29	$14.27	$14.27	$11.46	649
2017-03-27	$14.39	$14.47	$14.39	$14.47	$11.62	6,403
2017-03-24	$14.36	$14.40	$14.35	$14.38	$11.55	2,364
2017-03-23	$14.23	$14.47	$14.23	$14.41	$11.57	6,618
2017-03-22	$13.90	$13.94	$13.90	$13.94	$11.19	1,555
2017-03-21	$13.92	$13.92	$13.85	$13.85	$11.12	5,449
2017-03-20	$13.81	$13.81	$13.73	$13.78	$11.06	4,628
2017-03-17	$13.63	$13.85	$13.63	$13.83	$11.10	6,102
2017-03-16	$13.46	$13.58	$13.44	$13.54	$10.87	10,178
2017-03-15	$13.17	$13.28	$13.14	$13.27	$10.65	12,626
2017-03-14	$13.16	$13.16	$13.09	$13.16	$10.57	12,718
2017-03-13	$13.13	$13.20	$13.05	$13.17	$10.57	14,322
2017-03-10	$13.17	$13.25	$13.16	$13.22	$10.61	7,755
2017-03-09	$12.97	$13.09	$12.91	$13.04	$10.47	16,269
2017-03-08	$12.69	$12.72	$12.66	$12.67	$10.17	15,753
2017-03-07	$12.69	$12.70	$12.61	$12.61	$10.12	2,251
2017-03-06	$12.78	$12.83	$12.76	$12.80	$10.27	9,397
2017-03-03	$12.70	$12.77	$12.69	$12.75	$10.23	3,165
2017-03-02	$12.87	$12.93	$12.86	$12.90	$10.35	11,810
2017-03-01	$12.95	$12.97	$12.92	$12.94	$10.39	4,616
2017-02-28	$13.09	$13.13	$13.02	$13.06	$10.48	24,756
2017-02-27	$13.12	$13.19	$13.11	$13.15	$10.56	3,589
2017-02-24	$13.29	$13.38	$13.28	$13.38	$10.74	18,993
2017-02-23	$13.06	$13.09	$13.04	$13.09	$10.51	6,041
2017-02-22	$12.88	$12.90	$12.82	$12.87	$10.33	12,697
2017-02-21	$13.01	$13.07	$13.01	$13.04	$10.47	2,917
2017-02-17	$12.98	$13.02	$12.97	$12.97	$10.41	2,739
2017-02-16	$13.10	$13.12	$13.04	$13.08	$10.50	11,831
2017-02-15	$13.05	$13.16	$13.03	$13.16	$10.57	14,524
2017-02-14	$13.46	$13.63	$13.45	$13.57	$10.89	45,142
2017-02-13	$13.59	$13.60	$13.48	$13.52	$10.86	5,179
2017-02-10	$13.56	$13.66	$13.56	$13.66	$10.97	31,960
2017-02-09	$13.87	$13.87	$13.79	$13.79	$11.07	6,000
2017-02-08	$13.66	$13.71	$13.59	$13.69	$10.99	28,783
2017-02-07	$13.43	$13.59	$13.42	$13.54	$10.87	10,072
2017-02-06	$13.47	$13.47	$13.27	$13.46	$10.81	8,035
2017-02-03	$13.72	$13.74	$13.69	$13.74	$11.03	6,248
2017-02-02	$13.43	$13.48	$13.36	$13.41	$10.76	10,363
2017-02-01	$13.20	$13.36	$13.20	$13.34	$10.71	27,431
2017-01-31	$13.10	$13.10	$12.99	$13.07	$10.49	36,479
2017-01-30	$13.08	$13.08	$12.92	$12.94	$10.39	11,086
2017-01-27	$13.14	$13.14	$13.01	$13.05	$10.48	5,529
2017-01-26	$13.12	$13.18	$13.07	$13.15	$10.56	15,353
2017-01-25	$13.32	$13.39	$13.28	$13.39	$10.75	11,179
2017-01-24	$13.18	$13.18	$13.07	$13.12	$10.53	10,745
2017-01-23	$13.79	$13.88	$13.78	$13.83	$11.10	3,569
2017-01-20	$13.76	$13.90	$13.76	$13.87	$11.13	7,158
2017-01-19	$13.93	$13.97	$13.86	$13.90	$11.16	2,970
2017-01-18	$14.04	$14.16	$14.04	$14.10	$11.32	8,885
2017-01-17	$14.10	$14.11	$14.05	$14.05	$11.28	4,977
2017-01-13	$14.00	$14.05	$13.95	$13.95	$11.20	4,566
2017-01-12	$14.15	$14.15	$13.90	$13.97	$11.21	6,137
2017-01-11	$14.08	$14.21	$13.94	$14.21	$11.41	2,579
2017-01-10	$14.22	$14.27	$14.20	$14.21	$11.41	7,600
2017-01-09	$14.33	$14.33	$14.13	$14.24	$11.43	10,635
2017-01-06	$14.60	$14.69	$14.51	$14.65	$11.76	8,809
2017-01-05	$14.76	$14.97	$14.76	$14.93	$11.99	15,557
2017-01-04	$14.34	$14.39	$14.31	$14.31	$11.49	1,810
2017-01-03	$14.41	$14.51	$14.41	$14.51	$11.65	4,632
2016-12-30	$14.54	$14.54	$14.29	$14.39	$11.55	6,019
2016-12-29	$14.45	$14.63	$14.45	$14.63	$11.75	5,780
2016-12-28	$14.64	$14.64	$14.44	$14.44	$11.59	5,992
2016-12-27	$14.69	$14.70	$14.61	$14.68	$11.79	3,317
2016-12-23	$14.60	$14.60	$14.48	$14.58	$11.70	3,118
2016-12-22	$14.64	$14.64	$14.50	$14.54	$11.67	6,405
2016-12-21	$14.35	$14.58	$14.34	$14.51	$11.65	10,823
2016-12-20	$14.58	$14.69	$14.44	$14.65	$11.76	11,957
2016-12-19	$14.80	$14.84	$14.76	$14.79	$11.88	20,763
2016-12-16	$14.78	$15.01	$14.73	$14.94	$12.00	304,383
2016-12-15	$14.64	$14.68	$14.62	$14.64	$11.75	9,590
2016-12-14	$14.77	$14.82	$14.54	$14.54	$11.67	10,502
2016-12-13	$14.52	$14.66	$14.49	$14.55	$11.68	14,768
2016-12-12	$14.49	$14.58	$14.49	$14.55	$11.68	1,921
2016-12-09	$14.56	$14.61	$14.49	$14.61	$11.73	3,221
2016-12-08	$14.77	$14.81	$14.56	$14.64	$11.75	6,060
2016-12-07	$15.50	$15.75	$15.50	$15.75	$12.47	14,970
2016-12-06	$15.46	$15.46	$15.27	$15.32	$12.13	20,672
2016-12-05	$15.18	$15.18	$14.99	$15.07	$11.92	3,100
2016-12-02	$15.18	$15.28	$15.16	$15.25	$12.07	4,081
2016-12-01	$15.15	$15.27	$15.00	$15.07	$11.93	5,912
2016-11-30	$14.86	$15.03	$14.86	$14.99	$11.87	25,381
2016-11-29	$15.23	$15.26	$15.01	$15.05	$11.91	11,382
2016-11-28	$14.91	$14.91	$14.65	$14.67	$11.61	11,980
2016-11-25	$14.92	$14.92	$14.92	$14.92	$11.81	480
2016-11-23	$14.66	$14.75	$14.62	$14.73	$11.66	7,015
2016-11-22	$14.67	$14.75	$14.58	$14.69	$11.62	16,990
2016-11-21	$14.69	$14.69	$14.51	$14.56	$11.53	5,068
2016-11-18	$14.34	$14.44	$14.34	$14.44	$11.43	9,022
2016-11-17	$14.55	$14.55	$14.46	$14.49	$11.47	10,376
2016-11-16	$14.45	$14.46	$14.36	$14.41	$11.41	11,732
2016-11-15	$14.59	$14.69	$14.47	$14.65	$11.59	17,959
2016-11-14	$14.41	$14.50	$14.31	$14.36	$11.37	3,737
2016-11-11	$14.23	$14.29	$14.22	$14.29	$11.31	3,518
2016-11-10	$14.30	$14.30	$14.07	$14.17	$11.21	9,569
2016-11-09	$14.34	$14.58	$14.34	$14.51	$11.48	22,189
2016-11-08	$14.37	$14.45	$14.33	$14.33	$11.34	24,711
2016-11-07	$14.62	$14.62	$14.44	$14.50	$11.48	10,883
2016-11-04	$14.52	$14.52	$14.34	$14.34	$11.35	6,249
2016-11-03	$14.70	$14.70	$14.60	$14.63	$11.58	9,504
2016-11-02	$14.51	$14.51	$14.41	$14.43	$11.42	7,264
2016-11-01	$14.53	$14.61	$14.45	$14.61	$11.56	17,548
2016-10-31	$14.28	$14.44	$14.28	$14.39	$11.39	7,364
2016-10-28	$14.44	$14.44	$14.30	$14.35	$11.36	2,499
2016-10-27	$14.18	$14.26	$14.16	$14.20	$11.24	22,896
2016-10-26	$14.05	$14.20	$14.01	$14.14	$11.19	112,248
2016-10-25	$14.00	$14.07	$13.95	$14.03	$11.10	18,580
2016-10-24	$14.34	$14.39	$13.98	$14.03	$11.10	25,544
2016-10-21	$14.33	$14.41	$14.32	$14.39	$11.39	9,010
2016-10-20	$14.43	$14.58	$14.43	$14.58	$11.54	9,876
2016-10-19	$14.51	$14.54	$14.39	$14.45	$11.44	13,847
2016-10-18	$15.07	$15.10	$14.90	$14.99	$11.72	19,664
2016-10-17	$14.85	$14.85	$14.75	$14.83	$11.60	14,978
2016-10-14	$15.20	$15.26	$15.16	$15.26	$11.93	13,063
2016-10-13	$14.47	$14.66	$14.47	$14.59	$11.41	10,575
2016-10-12	$14.64	$14.64	$14.47	$14.49	$11.33	14,482
2016-10-11	$14.98	$15.03	$14.72	$14.74	$11.53	19,231
2016-10-10	$14.96	$14.96	$14.85	$14.91	$11.66	5,814
2016-10-07	$14.67	$14.67	$14.54	$14.66	$11.46	16,255
2016-10-06	$15.58	$15.60	$15.48	$15.48	$12.11	5,404
2016-10-05	$15.59	$15.59	$15.48	$15.51	$12.12	6,134
2016-10-04	$15.87	$15.93	$15.61	$15.62	$12.21	17,049
2016-10-03	$15.79	$15.87	$15.79	$15.82	$12.37	3,345
2016-09-30	$15.67	$15.76	$15.66	$15.76	$12.32	7,555
2016-09-29	$15.65	$15.65	$15.39	$15.43	$12.07	5,127
2016-09-28	$15.98	$16.05	$15.92	$16.01	$12.52	6,525
2016-09-27	$15.39	$15.52	$15.36	$15.46	$12.09	27,578
2016-09-26	$15.41	$15.50	$15.35	$15.42	$12.06	14,218
2016-09-23	$15.65	$15.70	$15.63	$15.70	$12.28	4,855
2016-09-22	$15.62	$15.73	$15.62	$15.71	$12.28	11,311
2016-09-21	$15.75	$15.75	$15.46	$15.67	$12.25	7,570
2016-09-20	$15.76	$15.83	$15.71	$15.73	$12.30	19,687
2016-09-19	$15.78	$15.78	$15.59	$15.59	$12.19	6,047
2016-09-16	$15.76	$15.87	$15.60	$15.64	$12.23	17,841
2016-09-15	$15.75	$15.90	$15.72	$15.87	$12.41	25,487
2016-09-14	$15.63	$15.72	$15.63	$15.71	$12.29	11,701
2016-09-13	$15.75	$15.75	$15.56	$15.61	$12.21	15,554
2016-09-12	$16.02	$16.29	$16.02	$16.22	$12.68	6,597
2016-09-09	$16.56	$16.69	$16.26	$16.31	$12.75	13,501
2016-09-08	$16.90	$16.95	$16.83	$16.90	$13.21	12,348
2016-09-07	$16.71	$16.86	$16.71	$16.77	$13.11	9,058
2016-09-06	$17.03	$17.08	$16.98	$16.99	$13.29	6,516
2016-09-02	$17.00	$17.09	$16.92	$16.92	$13.23	8,050
2016-09-01	$17.15	$17.27	$17.07	$17.07	$13.35	19,328
2016-08-31	$16.58	$16.75	$16.58	$16.68	$13.04	8,441
2016-08-30	$16.85	$16.85	$16.70	$16.80	$13.14	17,504
2016-08-29	$16.99	$17.06	$16.69	$16.90	$13.22	11,362
2016-08-26	$17.11	$17.23	$16.73	$17.05	$13.33	10,167
2016-08-25	$17.25	$17.25	$16.99	$17.07	$13.34	6,132
2016-08-24	$17.42	$17.42	$17.30	$17.31	$13.54	3,988
2016-08-23	$17.78	$17.82	$17.37	$17.37	$13.58	13,300
2016-08-22	$16.85	$17.14	$16.85	$17.14	$13.41	43,936
2016-08-19	$16.37	$16.41	$16.34	$16.40	$12.82	16,364
2016-08-18	$15.98	$16.06	$15.44	$16.02	$12.53	94,333
2016-08-17	$15.76	$16.28	$15.67	$16.01	$12.52	19,025
2016-08-16	$15.80	$15.84	$15.61	$15.77	$12.33	36,016
2016-08-15	$16.56	$16.57	$16.32	$16.32	$12.76	25,662
2016-08-12	$17.04	$17.19	$17.03	$17.09	$13.36	17,655
2016-08-11	$16.95	$17.02	$16.86	$17.02	$13.31	11,125
2016-08-10	$16.76	$16.86	$16.72	$16.85	$13.18	24,504
2016-08-09	$17.53	$17.70	$16.99	$17.01	$13.30	44,286
2016-08-08	$16.74	$17.12	$16.61	$17.07	$13.35	20,319
2016-08-05	$16.26	$16.53	$16.14	$16.53	$12.93	84,836
2016-08-04	$16.37	$16.40	$16.24	$16.37	$12.80	312,537
2016-08-03	$16.41	$16.65	$16.35	$16.61	$12.99	275,093
2016-08-02	$16.20	$16.20	$15.99	$16.04	$12.54	440,733
2016-08-01	$16.51	$16.51	$16.06	$16.18	$12.65	525,224
2016-07-29	$16.70	$16.91	$16.65	$16.66	$13.03	518,968
2016-07-28	$16.47	$16.58	$16.43	$16.55	$12.94	516,284
2016-07-27	$16.72	$16.72	$16.27	$16.56	$12.95	1,244,095
2016-07-26	$17.34	$17.36	$16.81	$16.86	$13.18	639,434
2016-07-25	$17.47	$17.63	$17.11	$17.11	$13.38	31,048
2016-07-22	$16.14	$16.40	$15.95	$16.33	$12.77	516,310
2016-07-21	$15.90	$16.10	$15.85	$15.94	$12.46	2,916,201
2016-07-20	$14.39	$14.49	$14.33	$14.44	$11.29	89,401
2016-07-19	$14.06	$14.22	$13.99	$14.00	$10.95	101,007
2016-07-18	$14.28	$14.28	$14.19	$14.22	$11.12	54,724
2016-07-15	$14.18	$14.39	$13.96	$14.05	$10.99	65,162
2016-07-14	$14.72	$14.72	$14.36	$14.42	$11.28	42,808
2016-07-13	$14.57	$14.66	$14.22	$14.46	$11.31	74,738
2016-07-12	$14.25	$14.44	$14.21	$14.25	$11.14	126,943
2016-07-11	$13.66	$14.04	$13.66	$13.97	$10.92	52,139
2016-07-08	$13.49	$13.66	$13.49	$13.58	$10.62	22,227
2016-07-07	$13.47	$13.47	$12.99	$13.14	$10.28	31,151
2016-07-06	$12.93	$13.03	$12.73	$12.93	$10.11	144,704
2016-07-05	$13.17	$13.20	$13.02	$13.10	$10.24	138,459
2016-07-01	$13.74	$13.93	$13.60	$13.71	$10.72	249,364
2016-06-30	$13.88	$14.00	$13.46	$14.00	$10.95	61,725
2016-06-29	$14.08	$14.49	$14.08	$14.29	$11.17	61,689
2016-06-28	$14.04	$14.34	$13.67	$14.02	$10.96	97,035
2016-06-27	$13.36	$13.71	$13.36	$13.52	$10.57	79,228
2016-06-24	$14.73	$15.75	$14.62	$14.99	$11.72	56,998
2016-06-23	$17.93	$17.99	$17.61	$17.99	$14.07	89,200
2016-06-22	$17.22	$17.57	$17.22	$17.41	$13.61	29,493
2016-06-21	$16.96	$17.23	$16.90	$17.09	$13.36	90,939
2016-06-20	$17.41	$17.48	$17.18	$17.23	$13.47	39,828
2016-06-17	$16.09	$16.64	$16.09	$16.53	$12.93	42,869
2016-06-16	$15.57	$15.81	$15.31	$15.75	$12.32	50,917
2016-06-15	$16.77	$17.04	$16.71	$16.71	$13.07	186,492
2016-06-14	$16.44	$16.48	$16.17	$16.26	$12.71	41,017
2016-06-13	$16.72	$16.89	$16.51	$16.59	$12.97	35,982
2016-06-10	$17.21	$17.49	$16.88	$16.94	$13.25	32,531
2016-06-09	$17.77	$17.85	$17.67	$17.77	$13.90	20,278
2016-06-08	$18.04	$18.04	$17.74	$17.97	$14.05	173,531
2016-06-07	$18.18	$18.24	$17.89	$17.99	$13.70	109,045
2016-06-06	$18.10	$18.23	$17.95	$18.14	$13.82	21,431
2016-06-03	$18.25	$18.25	$18.10	$18.20	$13.86	31,764
2016-06-02	$17.90	$18.05	$17.88	$18.00	$13.71	29,750
2016-06-01	$17.99	$18.08	$17.90	$18.03	$13.73	50,142
2016-05-31	$18.70	$18.76	$18.14	$18.25	$13.90	35,802
2016-05-27	$18.53	$18.57	$18.39	$18.40	$14.01	27,379
2016-05-26	$18.52	$18.65	$18.44	$18.55	$14.12	41,103
2016-05-25	$18.52	$18.66	$18.46	$18.50	$14.09	36,225
2016-05-24	$18.15	$18.30	$18.14	$18.26	$13.91	44,521
2016-05-23	$18.22	$18.24	$18.12	$18.14	$13.82	32,039
2016-05-20	$18.19	$18.19	$17.98	$18.00	$13.71	20,845
2016-05-19	$18.17	$18.19	$17.95	$18.14	$13.82	26,914
2016-05-18	$17.91	$18.08	$17.83	$17.93	$13.66	19,226
2016-05-17	$17.79	$17.81	$17.46	$17.50	$13.33	38,109
2016-05-16	$17.42	$17.64	$17.38	$17.60	$13.40	26,931
2016-05-13	$17.48	$17.93	$17.48	$17.84	$13.59	42,933
2016-05-12	$17.71	$17.92	$17.45	$17.92	$13.65	26,614
2016-05-11	$17.68	$17.97	$17.62	$17.67	$13.46	36,292
2016-05-10	$18.68	$18.91	$18.67	$18.89	$14.39	25,308
2016-05-09	$18.46	$18.52	$18.39	$18.46	$14.06	35,073
2016-05-06	$18.20	$18.53	$18.16	$18.18	$13.85	16,928
2016-05-05	$18.25	$18.40	$18.14	$18.25	$13.90	32,462
2016-05-04	$18.37	$18.41	$18.15	$18.38	$14.00	19,850
2016-05-03	$18.50	$18.50	$18.28	$18.46	$14.06	33,796
2016-05-02	$18.33	$18.66	$18.28	$18.65	$14.20	24,651
2016-04-29	$18.41	$18.44	$18.23	$18.42	$14.03	33,852
2016-04-28	$18.19	$18.59	$18.17	$18.29	$13.93	20,868
2016-04-27	$18.55	$18.56	$18.26	$18.49	$14.08	213,067
2016-04-26	$18.82	$18.98	$18.82	$18.88	$14.05	35,517
2016-04-25	$18.75	$18.94	$18.71	$18.89	$14.05	55,246
2016-04-22	$18.91	$18.91	$18.59	$18.68	$13.90	146,172
2016-04-21	$18.97	$19.01	$18.72	$18.88	$14.05	50,512
2016-04-20	$19.28	$19.37	$19.13	$19.21	$14.29	64,014
2016-04-19	$19.61	$19.75	$19.47	$19.64	$14.61	83,917
2016-04-18	$19.22	$19.33	$19.04	$19.32	$14.37	38,263
2016-04-15	$19.15	$19.16	$19.03	$19.08	$14.20	30,481
2016-04-14	$19.21	$19.41	$19.04	$19.15	$14.25	32,597
2016-04-13	$19.30	$19.35	$19.22	$19.31	$14.36	93,764
2016-04-12	$19.37	$19.52	$19.24	$19.51	$14.52	43,331
2016-04-11	$19.18	$19.22	$18.98	$18.98	$14.12	30,239
2016-04-08	$18.95	$19.01	$18.79	$18.79	$13.98	27,250
2016-04-07	$18.89	$19.06	$18.89	$19.01	$14.14	61,389
2016-04-06	$18.91	$19.49	$18.91	$19.28	$14.34	35,349
2016-04-05	$18.94	$18.97	$18.81	$18.84	$14.02	59,892
2016-04-04	$19.16	$19.27	$18.99	$19.12	$14.23	23,148
2016-04-01	$18.81	$19.08	$18.72	$19.08	$14.20	53,344
2016-03-31	$19.15	$19.17	$18.94	$18.98	$14.12	127,370
2016-03-30	$19.11	$19.39	$19.02	$19.35	$14.39	545,663
2016-03-29	$19.25	$19.81	$19.20	$19.81	$14.74	352,034
2016-03-28	$19.30	$19.34	$19.20	$19.30	$14.36	59,244
2016-03-24	$18.75	$19.39	$18.75	$19.30	$14.36	321,389
2016-03-23	$18.65	$19.24	$18.63	$19.10	$14.21	130,889
2016-03-22	$21.32	$21.48	$21.31	$21.35	$15.89	83,763
2016-03-21	$21.69	$22.03	$21.63	$21.85	$16.26	24,600
2016-03-18	$22.04	$22.14	$21.90	$21.98	$16.35	27,610
2016-03-17	$22.31	$22.77	$22.25	$22.61	$16.82	24,410
2016-03-16	$21.11	$22.11	$21.02	$22.10	$16.44	35,974
2016-03-15	$21.12	$21.38	$20.96	$21.38	$15.91	64,033
2016-03-14	$21.51	$21.74	$21.41	$21.71	$16.15	35,225
2016-03-11	$22.02	$22.23	$22.02	$22.12	$16.46	36,160
2016-03-10	$21.82	$21.99	$21.59	$21.99	$16.36	49,279
2016-03-09	$21.82	$22.10	$21.82	$22.08	$16.43	30,412
2016-03-08	$22.28	$22.44	$22.15	$22.29	$16.58	70,055
2016-03-07	$22.12	$22.66	$22.12	$22.57	$16.79	41,520
2016-03-04	$22.46	$22.63	$22.37	$22.52	$16.75	105,949
2016-03-03	$22.77	$23.21	$22.77	$23.08	$17.17	27,502
2016-03-02	$22.81	$23.03	$22.78	$22.95	$17.08	36,728
2016-03-01	$23.02	$23.27	$22.96	$23.25	$17.30	30,782
2016-02-29	$22.84	$23.14	$22.82	$22.98	$17.09	24,580
2016-02-26	$22.46	$22.46	$22.11	$22.45	$16.70	44,788
2016-02-25	$22.41	$22.83	$22.26	$22.83	$16.99	31,100
2016-02-24	$22.19	$22.66	$22.07	$22.43	$16.69	24,080
2016-02-23	$22.05	$22.14	$21.93	$22.01	$16.38	101,426
2016-02-22	$21.93	$21.99	$21.77	$21.83	$16.24	93,630
2016-02-19	$21.70	$22.06	$21.70	$22.05	$16.40	29,881
2016-02-18	$21.72	$21.85	$21.54	$21.74	$16.18	184,309
2016-02-17	$22.00	$22.13	$21.72	$21.73	$16.17	147,865
2016-02-16	$22.01	$22.03	$21.72	$21.89	$16.29	223,889
2016-02-12	$21.39	$21.73	$21.35	$21.72	$16.16	24,768
2016-02-11	$20.95	$21.24	$20.91	$21.24	$15.80	45,283
2016-02-10	$21.34	$21.56	$21.32	$21.44	$15.95	35,383
2016-02-09	$20.81	$21.26	$20.81	$21.26	$15.82	90,363
2016-02-08	$21.26	$21.49	$21.20	$21.49	$15.99	108,302
2016-02-05	$22.24	$22.32	$21.78	$21.90	$16.29	29,253
2016-02-04	$21.72	$22.10	$21.72	$22.09	$16.44	38,019
2016-02-03	$22.01	$22.28	$21.85	$22.23	$16.54	82,826
2016-02-02	$22.10	$22.25	$22.00	$22.13	$16.47	94,561
2016-02-01	$22.25	$22.69	$22.22	$22.69	$16.88	34,232
2016-01-29	$22.33	$22.65	$22.19	$22.60	$16.82	50,593
2016-01-28	$22.23	$22.45	$22.12	$22.35	$16.63	53,523
2016-01-27	$21.82	$22.08	$21.59	$21.76	$16.19	54,009
2016-01-26	$21.84	$22.21	$21.84	$22.21	$16.52	25,416
2016-01-25	$21.83	$21.91	$21.65	$21.75	$16.18	44,981
2016-01-22	$21.44	$22.03	$21.44	$21.96	$16.34	42,768
2016-01-21	$20.81	$21.28	$20.80	$21.09	$15.69	49,539
2016-01-20	$21.35	$21.43	$20.83	$21.28	$15.83	156,528
2016-01-19	$21.69	$21.69	$21.47	$21.57	$16.05	61,890
2016-01-15	$21.79	$22.11	$21.79	$21.87	$16.27	83,737
2016-01-14	$22.42	$22.52	$22.06	$22.45	$16.70	101,440
2016-01-13	$21.73	$21.86	$21.33	$21.40	$15.92	40,410
2016-01-12	$22.18	$22.35	$21.97	$22.27	$16.57	60,563
2016-01-11	$22.38	$22.53	$22.29	$22.45	$16.70	65,884
2016-01-08	$22.22	$22.41	$22.18	$22.18	$16.50	95,937
2016-01-07	$22.27	$22.45	$22.15	$22.22	$16.53	62,727
2016-01-06	$22.42	$22.67	$22.37	$22.57	$16.79	88,216
2016-01-05	$22.81	$22.97	$22.63	$22.90	$17.03	102,943
2016-01-04	$22.89	$23.11	$22.81	$23.07	$17.16	125,834
2015-12-31	$23.57	$23.86	$23.45	$23.55	$17.52	28,868
2015-12-30	$23.81	$23.86	$23.73	$23.83	$17.73	15,483
2015-12-29	$23.50	$23.81	$23.50	$23.76	$17.67	39,141
2015-12-28	$23.29	$23.49	$23.29	$23.40	$17.41	62,807
2015-12-24	$23.34	$23.55	$23.31	$23.50	$17.48	32,109
2015-12-23	$23.20	$23.60	$23.16	$23.49	$17.48	52,598
2015-12-22	$22.93	$23.15	$22.91	$23.15	$17.22	47,328
2015-12-21	$23.00	$23.05	$22.80	$22.93	$17.06	65,975
2015-12-18	$22.62	$22.87	$22.55	$22.68	$16.87	42,890
2015-12-17	$22.67	$22.80	$22.57	$22.74	$16.92	68,226
2015-12-16	$22.27	$22.71	$22.27	$22.61	$16.82	31,798
2015-12-15	$22.66	$22.80	$22.60	$22.70	$16.89	57,219
2015-12-14	$22.27	$22.65	$22.14	$22.60	$16.82	81,029
2015-12-11	$22.56	$22.56	$22.10	$22.30	$16.59	28,325
2015-12-10	$22.20	$22.48	$22.20	$22.25	$16.55	23,767
2015-12-09	$22.47	$22.48	$22.15	$22.34	$16.62	68,178
2015-12-08	$22.07	$22.33	$21.92	$22.07	$16.42	49,503
2015-12-07	$22.07	$22.21	$22.04	$22.17	$16.50	56,028
2015-12-04	$22.00	$22.43	$22.00	$22.43	$16.69	35,716
2015-12-03	$21.90	$22.06	$21.60	$21.64	$16.10	42,737
2015-12-02	$21.93	$21.96	$21.68	$21.75	$16.18	20,029
2015-12-01	$21.90	$22.04	$21.77	$21.97	$16.35	40,410
2015-11-30	$21.73	$21.83	$21.48	$21.62	$16.09	45,220
2015-11-27	$21.47	$21.78	$21.40	$21.50	$16.00	22,623
2015-11-25	$21.35	$21.45	$21.27	$21.29	$15.84	34,546
2015-11-24	$20.85	$21.10	$20.84	$21.08	$15.68	50,431
2015-11-23	$21.08	$21.34	$20.89	$20.89	$15.54	36,754
2015-11-20	$21.53	$21.58	$21.22	$21.32	$15.86	39,133
2015-11-19	$21.15	$21.39	$21.14	$21.31	$15.85	201,213
2015-11-18	$20.77	$21.10	$20.77	$21.04	$15.65	76,155
2015-11-17	$20.77	$20.92	$20.68	$20.70	$15.40	73,658
2015-11-16	$20.19	$20.71	$20.19	$20.56	$15.30	70,050
2015-11-13	$20.36	$20.49	$20.29	$20.34	$15.13	50,732
2015-11-12	$20.47	$20.47	$20.25	$20.25	$15.07	39,419
2015-11-11	$20.42	$20.59	$20.41	$20.44	$15.21	53,383
2015-11-10	$20.49	$20.49	$20.21	$20.33	$15.13	38,299
2015-11-09	$20.18	$20.33	$20.14	$20.33	$15.13	49,266
2015-11-06	$20.05	$20.16	$20.04	$20.15	$14.99	87,638
2015-11-05	$20.19	$20.28	$20.15	$20.20	$15.03	69,115
2015-11-04	$20.11	$20.35	$19.92	$20.16	$15.00	63,224
2015-11-03	$20.10	$20.30	$20.02	$20.27	$15.08	85,903
2015-11-02	$19.61	$19.71	$19.57	$19.68	$14.64	35,930
2015-10-30	$19.64	$19.71	$19.45	$19.59	$14.58	32,051
2015-10-29	$19.36	$19.53	$19.36	$19.50	$14.51	53,867
2015-10-28	$19.26	$19.74	$19.26	$19.69	$14.65	35,332
2015-10-27	$19.31	$19.36	$19.24	$19.32	$14.37	237,271
2015-10-26	$19.45	$19.65	$19.34	$19.40	$14.43	21,852
2015-10-23	$19.26	$19.57	$19.26	$19.55	$14.54	183,500
2015-10-22	$21.30	$21.38	$21.23	$21.33	$15.87	127,286
2015-10-21	$21.25	$21.73	$21.05	$21.05	$15.66	44,516
2015-10-20	$21.39	$21.69	$21.35	$21.51	$15.85	31,761
2015-10-19	$21.44	$21.48	$21.33	$21.43	$15.79	62,925
2015-10-16	$21.34	$21.43	$21.25	$21.37	$15.74	94,660
2015-10-15	$21.00	$21.37	$21.00	$21.14	$15.57	29,647
2015-10-14	$21.11	$21.11	$20.86	$21.00	$15.47	71,718
2015-10-13	$20.57	$20.87	$20.57	$20.69	$15.24	32,021
2015-10-12	$21.20	$21.32	$21.16	$21.32	$15.71	52,810
2015-10-09	$21.38	$21.52	$21.33	$21.49	$15.83	27,659
2015-10-08	$21.43	$21.74	$21.43	$21.64	$15.94	19,970
2015-10-07	$21.45	$21.49	$21.22	$21.45	$15.80	21,478
2015-10-06	$21.54	$21.54	$21.35	$21.45	$15.80	160,487
2015-10-05	$21.45	$21.75	$21.44	$21.58	$15.90	33,091
2015-10-02	$21.49	$21.65	$21.27	$21.55	$15.88	40,168
2015-10-01	$21.35	$21.45	$21.13	$21.29	$15.68	27,209
2015-09-30	$21.30	$21.58	$21.17	$21.42	$15.78	44,127
2015-09-29	$21.14	$21.17	$21.00	$21.10	$15.54	40,561
2015-09-28	$21.33	$21.37	$21.14	$21.14	$15.57	18,087
2015-09-25	$21.46	$21.59	$21.31	$21.37	$15.74	18,550
2015-09-24	$21.46	$21.70	$21.37	$21.53	$15.86	20,490
2015-09-23	$21.55	$21.55	$21.37	$21.37	$15.74	39,511
2015-09-22	$21.62	$21.88	$21.43	$21.55	$15.87	45,840
2015-09-21	$21.85	$21.89	$21.69	$21.88	$16.12	11,865
2015-09-18	$22.01	$22.03	$21.77	$21.88	$16.12	18,447
2015-09-17	$22.18	$22.50	$22.11	$22.17	$16.33	27,592
2015-09-16	$22.04	$22.23	$22.03	$22.10	$16.28	49,226
2015-09-15	$21.75	$21.81	$21.64	$21.81	$16.07	554,479
2015-09-14	$21.66	$21.72	$21.59	$21.71	$15.99	17,930
2015-09-11	$21.95	$21.95	$21.70	$21.88	$16.11	36,133
2015-09-10	$21.65	$21.79	$21.58	$21.67	$15.96	21,631
2015-09-09	$22.15	$22.23	$21.79	$21.79	$16.05	12,972
2015-09-08	$22.31	$22.31	$21.89	$22.09	$16.27	35,700
2015-09-04	$21.60	$21.66	$21.47	$21.65	$15.95	17,245
2015-09-03	$21.87	$21.95	$21.55	$21.55	$15.88	663,029
2015-09-02	$21.83	$22.05	$21.74	$21.95	$16.17	61,529
2015-09-01	$21.92	$22.05	$21.70	$21.73	$16.01	44,707
2015-08-31	$22.25	$22.39	$22.03	$22.13	$16.30	29,357
2015-08-28	$22.10	$22.39	$22.10	$22.34	$16.46	70,936
2015-08-27	$22.19	$22.39	$22.19	$22.35	$16.46	28,946
2015-08-26	$22.39	$22.64	$22.06	$22.49	$16.56	36,218
2015-08-25	$23.07	$23.17	$22.53	$22.53	$16.60	29,605
2015-08-24	$22.41	$23.08	$22.41	$22.86	$16.84	43,965

William Hill (WIMHY) News Headlines

Recent William Hill (WIMHY) News

Similar Companies to William Hill (WIMHY) 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	--	--	--

William Hill (WIMHY) Exchange: OTCGREY