Atos SE (AEXAY) Stock

Data as of April 25, 2024

$0.42 ($0.05) 14.04%

Atos SE - Daily Information

Click for more stock information on Atos SE.

Daily Information	Data
Date	April 25, 2024
Open	$0.38
Previous Close	$0.42
High	$0.45
Low	$0.38
Adjusted Open	$0.38
Previous Adjusted Close	$0.42
Adjusted High	$0.45
Adjusted Low	$0.38

About Atos SE (AEXAY)

Atos Origin Sa Unsp Adr

Invest in Atos SE (AEXAY)

When you sign up and link your bank account, a surprise stock appears in your account.

Diversify your asset portfolio by buying gold.

Historical Stock Data for Atos SE (AEXAY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-01	$0.38	$0.45	$0.38	$0.42	$0.42	17,159
2024-03-28	$0.37	$0.37	$0.37	$0.37	$0.37	0
2024-03-27	$0.36	$0.39	$0.36	$0.37	$0.37	3,162
2024-03-26	$0.34	$0.36	$0.34	$0.36	$0.36	3,409
2024-03-25	$0.38	$0.38	$0.38	$0.38	$0.38	525
2024-03-22	$0.37	$0.39	$0.37	$0.39	$0.39	3,975
2024-03-21	$0.38	$0.38	$0.35	$0.38	$0.38	13,265
2024-03-20	$0.39	$0.39	$0.34	$0.34	$0.34	30,752
2024-03-19	$0.38	$0.38	$0.37	$0.37	$0.37	70,005
2024-03-18	$0.43	$0.50	$0.43	$0.50	$0.50	6,680
2024-03-15	$0.53	$0.53	$0.53	$0.53	$0.53	5,550
2024-03-14	$0.51	$0.51	$0.51	$0.51	$0.51	3,125
2024-03-13	$0.46	$0.51	$0.46	$0.46	$0.46	9,900
2024-03-12	$0.46	$0.46	$0.46	$0.46	$0.46	0
2024-03-11	$0.40	$0.47	$0.40	$0.46	$0.46	9,900
2024-03-08	$0.49	$0.50	$0.49	$0.50	$0.50	6,602
2024-03-07	$0.45	$0.45	$0.45	$0.45	$0.45	1,475
2024-03-06	$0.47	$0.48	$0.46	$0.46	$0.46	96,775
2024-03-05	$0.48	$0.48	$0.48	$0.48	$0.48	2,707
2024-03-04	$0.50	$0.50	$0.50	$0.50	$0.50	2,000
2024-03-01	$0.50	$0.50	$0.50	$0.50	$0.50	0
2024-02-29	$0.50	$0.50	$0.50	$0.50	$0.50	769
2024-02-28	$0.54	$0.54	$0.54	$0.54	$0.54	797
2024-02-27	$0.51	$0.51	$0.51	$0.51	$0.51	15,144
2024-02-26	$0.49	$0.49	$0.49	$0.49	$0.49	0
2024-02-23	$0.49	$0.49	$0.49	$0.49	$0.49	300
2024-02-22	$0.49	$0.49	$0.49	$0.49	$0.49	14
2024-02-21	$0.49	$0.49	$0.49	$0.49	$0.49	12,047
2024-02-20	$0.49	$0.49	$0.46	$0.46	$0.46	1,775
2024-02-16	$0.53	$0.53	$0.52	$0.53	$0.53	14,911
2024-02-15	$0.54	$0.54	$0.54	$0.54	$0.54	0
2024-02-14	$0.54	$0.54	$0.54	$0.54	$0.54	0
2024-02-13	$0.53	$0.54	$0.53	$0.54	$0.54	1,900
2024-02-12	$0.52	$0.52	$0.52	$0.52	$0.52	142,692
2024-02-09	$0.50	$0.50	$0.50	$0.50	$0.50	2,000
2024-02-08	$0.55	$0.56	$0.55	$0.56	$0.56	28,684
2024-02-07	$0.56	$0.56	$0.54	$0.54	$0.54	19,000
2024-02-06	$0.61	$0.61	$0.59	$0.59	$0.59	22,800
2024-02-05	$0.65	$0.65	$0.59	$0.61	$0.61	21,943
2024-02-02	$0.85	$0.85	$0.85	$0.85	$0.85	0
2024-02-01	$0.85	$0.85	$0.85	$0.85	$0.85	30
2024-01-31	$0.90	$0.90	$0.85	$0.85	$0.85	4,922
2024-01-30	$0.92	$0.97	$0.92	$0.97	$0.97	5,237
2024-01-29	$0.94	$0.94	$0.94	$0.94	$0.94	2,040
2024-01-26	$0.93	$0.97	$0.93	$0.97	$0.97	2,500
2024-01-25	$0.93	$0.93	$0.93	$0.93	$0.93	3,000
2024-01-24	$0.88	$0.89	$0.88	$0.89	$0.89	10,901
2024-01-23	$0.84	$0.84	$0.84	$0.84	$0.84	0
2024-01-22	$0.82	$0.84	$0.81	$0.84	$0.84	2,835
2024-01-19	$0.68	$0.76	$0.68	$0.76	$0.76	16,691
2024-01-18	$0.80	$0.83	$0.79	$0.79	$0.79	10,050
2024-01-17	$0.86	$0.86	$0.86	$0.86	$0.86	5,400
2024-01-16	$0.90	$0.90	$0.86	$0.86	$0.86	23,320
2024-01-12	$1.16	$1.16	$1.06	$1.07	$1.07	5,850
2024-01-11	$1.37	$1.37	$1.37	$1.37	$1.37	0
2024-01-10	$1.37	$1.37	$1.37	$1.37	$1.37	99
2024-01-09	$1.37	$1.37	$1.37	$1.37	$1.37	68,600
2024-01-08	$1.37	$1.37	$1.37	$1.37	$1.37	0
2024-01-05	$1.37	$1.37	$1.37	$1.37	$1.37	0
2024-01-04	$1.39	$1.39	$1.37	$1.37	$1.37	650
2024-01-03	$1.43	$1.44	$1.43	$1.44	$1.44	321
2024-01-02	$1.49	$1.49	$1.49	$1.49	$1.49	145
2023-12-29	$1.55	$1.55	$1.55	$1.55	$1.55	5
2023-12-28	$1.58	$1.58	$1.55	$1.55	$1.55	861
2023-12-27	$1.56	$1.65	$1.56	$1.65	$1.65	2,929
2023-12-26	$1.57	$1.57	$1.57	$1.57	$1.57	81
2023-12-22	$1.57	$1.57	$1.57	$1.57	$1.57	0
2023-12-21	$1.57	$1.57	$1.57	$1.57	$1.57	150
2023-12-20	$1.50	$1.50	$1.50	$1.50	$1.50	0
2023-12-19	$1.50	$1.50	$1.50	$1.50	$1.50	0
2023-12-18	$1.49	$1.50	$1.49	$1.50	$1.50	200
2023-12-15	$1.64	$1.70	$1.64	$1.70	$1.70	1,350
2023-12-14	$1.46	$1.46	$1.42	$1.42	$1.42	3,471
2023-12-13	$1.23	$1.23	$1.23	$1.23	$1.23	0
2023-12-12	$1.23	$1.23	$1.23	$1.23	$1.23	202
2023-12-11	$1.23	$1.23	$1.23	$1.23	$1.23	60
2023-12-08	$1.23	$1.23	$1.23	$1.23	$1.23	0
2023-12-07	$1.23	$1.23	$1.23	$1.23	$1.23	144
2023-12-06	$1.30	$1.30	$1.30	$1.30	$1.30	70
2023-12-05	$1.30	$1.30	$1.30	$1.30	$1.30	0
2023-12-04	$1.30	$1.30	$1.30	$1.30	$1.30	70
2023-12-01	$1.30	$1.30	$1.30	$1.30	$1.30	1,547
2023-11-30	$1.22	$1.22	$1.22	$1.22	$1.22	502
2023-11-29	$1.21	$1.31	$1.21	$1.31	$1.31	8,503
2023-11-28	$1.30	$1.30	$1.30	$1.30	$1.30	125
2023-11-27	$1.50	$1.50	$1.50	$1.50	$1.50	0
2023-11-24	$1.50	$1.50	$1.50	$1.50	$1.50	95
2023-11-22	$1.50	$1.50	$1.50	$1.50	$1.50	132
2023-11-21	$1.54	$1.54	$1.50	$1.50	$1.50	7,824
2023-11-20	$1.43	$1.54	$1.43	$1.54	$1.54	900
2023-11-17	$1.52	$1.52	$1.52	$1.52	$1.52	110
2023-11-16	$1.42	$1.42	$1.38	$1.38	$1.38	362
2023-11-15	$1.42	$1.42	$1.42	$1.42	$1.42	100
2023-11-14	$1.35	$1.38	$1.35	$1.38	$1.38	2,205
2023-11-13	$1.41	$1.41	$1.41	$1.41	$1.41	0
2023-11-10	$1.31	$1.41	$1.31	$1.41	$1.41	3,500
2023-11-09	$1.37	$1.37	$1.37	$1.37	$1.37	10
2023-11-08	$1.36	$1.37	$1.36	$1.37	$1.37	10,299
2023-11-07	$1.33	$1.34	$1.32	$1.32	$1.32	3,926
2023-11-06	$1.33	$1.33	$1.33	$1.33	$1.33	570
2023-11-03	$1.43	$1.43	$1.39	$1.39	$1.39	3,463
2023-11-02	$1.33	$1.35	$1.32	$1.32	$1.32	6,312
2023-11-01	$1.41	$1.41	$1.37	$1.37	$1.37	26,870
2023-10-31	$1.33	$1.36	$1.33	$1.36	$1.36	16,650
2023-10-30	$1.20	$1.20	$1.20	$1.20	$1.20	672
2023-10-27	$1.23	$1.23	$1.23	$1.23	$1.23	0
2023-10-26	$1.22	$1.23	$1.22	$1.23	$1.23	1,200
2023-10-25	$0.99	$0.99	$0.99	$0.99	$0.99	7,000
2023-10-24	$0.96	$0.96	$0.96	$0.96	$0.96	35
2023-10-23	$0.96	$0.96	$0.96	$0.96	$0.96	565
2023-10-20	$1.06	$1.06	$1.06	$1.06	$1.06	0
2023-10-19	$1.06	$1.06	$1.06	$1.06	$1.06	89
2023-10-18	$1.06	$1.06	$1.06	$1.06	$1.06	9,799
2023-10-17	$1.02	$1.02	$1.02	$1.02	$1.02	0
2023-10-16	$0.98	$1.02	$0.98	$1.02	$1.02	5,666
2023-10-13	$0.98	$0.98	$0.98	$0.98	$0.98	312
2023-10-12	$1.05	$1.05	$1.02	$1.02	$1.02	2,791
2023-10-11	$1.06	$1.08	$1.06	$1.08	$1.08	2,605
2023-10-10	$1.06	$1.06	$1.06	$1.06	$1.06	0
2023-10-09	$1.06	$1.06	$1.06	$1.06	$1.06	500
2023-10-06	$1.12	$1.12	$1.12	$1.12	$1.12	0
2023-10-05	$1.14	$1.14	$1.12	$1.12	$1.12	1,116
2023-10-04	$1.23	$1.23	$1.23	$1.23	$1.23	1,110
2023-10-03	$1.37	$1.37	$1.37	$1.37	$1.37	0
2023-10-02	$1.37	$1.37	$1.37	$1.37	$1.37	727
2023-09-29	$1.32	$1.32	$1.32	$1.32	$1.32	1
2023-09-28	$1.32	$1.32	$1.32	$1.32	$1.32	0
2023-09-27	$1.32	$1.32	$1.32	$1.32	$1.32	2
2023-09-26	$1.31	$1.32	$1.31	$1.32	$1.32	1,106
2023-09-25	$1.46	$1.46	$1.46	$1.46	$1.46	0
2023-09-22	$1.46	$1.46	$1.46	$1.46	$1.46	52
2023-09-21	$1.46	$1.46	$1.46	$1.46	$1.46	68
2023-09-20	$1.46	$1.46	$1.46	$1.46	$1.46	1
2023-09-19	$1.46	$1.46	$1.46	$1.46	$1.46	1,200
2023-09-18	$1.48	$1.48	$1.38	$1.38	$1.38	3,003
2023-09-15	$1.52	$1.52	$1.52	$1.52	$1.52	500
2023-09-14	$1.49	$1.49	$1.48	$1.48	$1.48	220
2023-09-13	$1.57	$1.57	$1.57	$1.57	$1.57	0
2023-09-12	$1.53	$1.57	$1.53	$1.57	$1.57	6,659
2023-09-11	$1.56	$1.56	$1.54	$1.54	$1.54	1,200
2023-09-08	$1.63	$1.63	$1.63	$1.63	$1.63	0
2023-09-07	$1.50	$1.63	$1.50	$1.63	$1.63	3,608
2023-09-06	$1.64	$1.64	$1.64	$1.64	$1.64	2
2023-09-05	$1.64	$1.64	$1.64	$1.64	$1.64	300
2023-09-01	$1.60	$1.60	$1.60	$1.60	$1.60	0
2023-08-31	$1.60	$1.60	$1.60	$1.60	$1.60	1,000
2023-08-30	$1.58	$1.60	$1.53	$1.60	$1.60	5,970
2023-08-29	$1.53	$1.54	$1.45	$1.45	$1.45	4,220
2023-08-28	$1.38	$1.38	$1.38	$1.38	$1.38	61
2023-08-25	$1.37	$1.38	$1.37	$1.38	$1.38	1,330
2023-08-24	$1.42	$1.46	$1.42	$1.46	$1.46	1,300
2023-08-23	$1.53	$1.53	$1.53	$1.53	$1.53	100
2023-08-22	$1.53	$1.53	$1.53	$1.53	$1.53	0
2023-08-21	$1.53	$1.53	$1.53	$1.53	$1.53	199
2023-08-18	$1.43	$1.43	$1.43	$1.43	$1.43	99
2023-08-17	$1.45	$1.45	$1.43	$1.43	$1.43	1,189
2023-08-16	$1.44	$1.45	$1.40	$1.40	$1.40	9,725
2023-08-15	$1.40	$1.40	$1.40	$1.40	$1.40	4,042
2023-08-14	$1.47	$1.50	$1.38	$1.47	$1.47	11,216
2023-08-11	$1.56	$1.57	$1.54	$1.57	$1.57	2,245
2023-08-10	$1.63	$1.63	$1.58	$1.58	$1.58	3,605
2023-08-09	$1.59	$1.59	$1.58	$1.58	$1.58	6,250
2023-08-08	$1.58	$1.59	$1.58	$1.59	$1.59	2,541
2023-08-07	$1.59	$1.59	$1.59	$1.59	$1.59	386
2023-08-04	$1.65	$1.69	$1.65	$1.65	$1.65	6,876
2023-08-03	$1.62	$1.62	$1.60	$1.61	$1.61	18,945
2023-08-02	$1.68	$1.68	$1.63	$1.63	$1.63	10,163
2023-08-01	$2.04	$2.04	$1.95	$1.96	$1.96	11,950
2023-07-31	$2.03	$2.09	$2.03	$2.09	$2.09	12,225
2023-07-28	$2.45	$2.45	$2.44	$2.44	$2.44	2,556
2023-07-27	$3.14	$3.15	$3.11	$3.15	$3.15	73,418
2023-07-26	$3.12	$3.12	$3.12	$3.12	$3.12	526
2023-07-25	$3.14	$3.14	$3.14	$3.14	$3.14	19
2023-07-24	$3.14	$3.14	$3.14	$3.14	$3.14	10,165
2023-07-21	$3.16	$3.21	$3.15	$3.15	$3.15	1,450
2023-07-20	$3.28	$3.28	$3.28	$3.28	$3.28	0
2023-07-19	$3.28	$3.28	$3.28	$3.28	$3.28	4,644
2023-07-18	$3.19	$3.19	$3.19	$3.19	$3.19	1,300
2023-07-17	$3.19	$3.26	$3.19	$3.26	$3.26	249
2023-07-14	$3.25	$3.25	$3.25	$3.25	$3.25	0
2023-07-13	$3.25	$3.25	$3.25	$3.25	$3.25	301
2023-07-12	$3.25	$3.25	$3.15	$3.15	$3.15	1,528
2023-07-11	$3.11	$3.14	$3.11	$3.13	$3.13	2,160
2023-07-10	$3.02	$3.07	$3.02	$3.05	$3.05	3,139
2023-07-07	$2.90	$2.90	$2.90	$2.90	$2.90	9
2023-07-06	$2.84	$2.90	$2.84	$2.90	$2.90	677
2023-07-05	$2.96	$3.00	$2.96	$3.00	$3.00	1,705
2023-07-03	$2.81	$2.81	$2.81	$2.81	$2.81	50
2023-06-30	$2.71	$2.81	$2.71	$2.81	$2.81	950
2023-06-29	$2.80	$2.80	$2.80	$2.80	$2.80	0
2023-06-28	$2.80	$2.80	$2.80	$2.80	$2.80	0
2023-06-27	$2.71	$2.80	$2.70	$2.80	$2.80	45,170
2023-06-26	$3.00	$3.00	$3.00	$3.00	$3.00	25
2023-06-23	$3.00	$3.00	$3.00	$3.00	$3.00	1
2023-06-22	$3.00	$3.00	$3.00	$3.00	$3.00	0
2023-06-21	$3.00	$3.00	$3.00	$3.00	$3.00	0
2023-06-20	$3.00	$3.00	$3.00	$3.00	$3.00	61
2023-06-16	$3.00	$3.00	$3.00	$3.00	$3.00	1,002
2023-06-15	$3.00	$3.00	$3.00	$3.00	$3.00	7
2023-06-14	$2.87	$3.00	$2.87	$3.00	$3.00	650
2023-06-13	$2.99	$2.99	$2.98	$2.98	$2.98	1,152
2023-06-12	$3.09	$3.09	$3.09	$3.09	$3.09	0
2023-06-09	$3.09	$3.09	$3.09	$3.09	$3.09	5
2023-06-08	$3.09	$3.09	$3.09	$3.09	$3.09	0
2023-06-07	$3.09	$3.09	$3.09	$3.09	$3.09	66
2023-06-06	$3.09	$3.09	$3.09	$3.09	$3.09	1,050
2023-06-05	$3.07	$3.21	$3.07	$3.21	$3.21	23,859
2023-06-02	$2.83	$2.83	$2.83	$2.83	$2.83	60
2023-06-01	$2.83	$2.83	$2.83	$2.83	$2.83	1
2023-05-31	$2.83	$2.83	$2.83	$2.83	$2.83	14
2023-05-30	$2.86	$2.90	$2.83	$2.83	$2.83	3,660
2023-05-26	$2.77	$2.77	$2.77	$2.77	$2.77	1
2023-05-25	$2.77	$2.77	$2.77	$2.77	$2.77	163
2023-05-24	$2.80	$2.80	$2.80	$2.80	$2.80	18
2023-05-23	$2.82	$2.82	$2.80	$2.80	$2.80	1,856
2023-05-22	$2.75	$2.75	$2.75	$2.75	$2.75	231
2023-05-19	$2.76	$2.76	$2.76	$2.76	$2.76	3
2023-05-18	$2.77	$2.77	$2.74	$2.76	$2.76	3,048
2023-05-17	$2.74	$2.77	$2.74	$2.77	$2.77	527
2023-05-16	$2.66	$2.66	$2.66	$2.66	$2.66	81
2023-05-15	$2.66	$2.66	$2.66	$2.66	$2.66	89
2023-05-12	$2.65	$2.66	$2.65	$2.66	$2.66	4,000
2023-05-11	$2.76	$2.76	$2.76	$2.76	$2.76	100
2023-05-10	$2.77	$2.77	$2.77	$2.77	$2.77	260
2023-05-09	$2.77	$2.77	$2.77	$2.77	$2.77	0
2023-05-08	$2.79	$2.82	$2.77	$2.77	$2.77	2,148
2023-05-05	$2.71	$2.71	$2.71	$2.71	$2.71	5,000
2023-05-04	$2.72	$2.72	$2.72	$2.72	$2.72	34
2023-05-03	$2.72	$2.72	$2.72	$2.72	$2.72	0
2023-05-02	$2.72	$2.72	$2.72	$2.72	$2.72	5,000
2023-05-01	$2.75	$2.75	$2.75	$2.75	$2.75	703
2023-04-28	$2.70	$2.80	$2.69	$2.69	$2.69	9,431
2023-04-27	$2.51	$2.51	$2.51	$2.51	$2.51	259
2023-04-26	$2.42	$2.42	$2.42	$2.42	$2.42	100
2023-04-25	$2.45	$2.45	$2.45	$2.45	$2.45	60
2023-04-24	$2.45	$2.45	$2.45	$2.45	$2.45	0
2023-04-21	$2.41	$2.46	$2.41	$2.45	$2.45	5,223
2023-04-20	$2.40	$2.40	$2.40	$2.40	$2.40	0
2023-04-19	$2.49	$2.49	$2.40	$2.40	$2.40	4,281
2023-04-18	$2.51	$2.51	$2.51	$2.51	$2.51	34
2023-04-17	$2.51	$2.51	$2.51	$2.51	$2.51	261
2023-04-14	$2.44	$2.44	$2.44	$2.44	$2.44	5
2023-04-13	$2.44	$2.44	$2.44	$2.44	$2.44	0
2023-04-12	$2.44	$2.44	$2.44	$2.44	$2.44	189
2023-04-11	$2.44	$2.44	$2.44	$2.44	$2.44	25
2023-04-10	$2.44	$2.44	$2.44	$2.44	$2.44	227
2023-04-06	$2.44	$2.44	$2.44	$2.44	$2.44	259
2023-04-05	$2.48	$2.48	$2.48	$2.48	$2.48	0
2023-04-04	$2.48	$2.48	$2.48	$2.48	$2.48	326
2023-04-03	$2.44	$2.45	$2.44	$2.45	$2.45	2,776
2023-03-31	$2.51	$2.51	$2.41	$2.41	$2.41	30,748
2023-03-30	$2.40	$2.49	$2.39	$2.39	$2.39	29,345
2023-03-29	$2.25	$2.32	$2.24	$2.26	$2.26	65,438
2023-03-28	$2.71	$2.71	$2.71	$2.71	$2.71	57
2023-03-27	$2.71	$2.71	$2.71	$2.71	$2.71	406
2023-03-24	$2.87	$2.87	$2.87	$2.87	$2.87	140
2023-03-23	$2.68	$2.68	$2.68	$2.68	$2.68	79
2023-03-22	$2.68	$2.68	$2.68	$2.68	$2.68	47
2023-03-21	$2.68	$2.68	$2.68	$2.68	$2.68	0
2023-03-20	$2.70	$2.74	$2.68	$2.68	$2.68	4,910
2023-03-17	$2.80	$2.84	$2.75	$2.75	$2.75	2,401
2023-03-16	$2.91	$2.91	$2.91	$2.91	$2.91	6
2023-03-15	$2.85	$2.91	$2.84	$2.91	$2.91	24,453
2023-03-14	$3.11	$3.11	$3.11	$3.11	$3.11	370
2023-03-13	$3.06	$3.06	$3.06	$3.06	$3.06	500
2023-03-10	$3.06	$3.06	$3.06	$3.06	$3.06	135
2023-03-09	$3.11	$3.20	$3.11	$3.12	$3.12	1,682
2023-03-08	$3.25	$3.25	$3.18	$3.18	$3.18	1,305
2023-03-07	$3.22	$3.22	$3.18	$3.18	$3.18	2,493
2023-03-06	$3.14	$3.14	$3.14	$3.14	$3.14	498
2023-03-03	$3.01	$3.01	$3.01	$3.01	$3.01	35
2023-03-02	$2.99	$3.01	$2.95	$3.01	$3.01	1,605
2023-03-01	$3.00	$3.00	$3.00	$3.00	$3.00	1,055
2023-02-28	$2.85	$2.88	$2.82	$2.85	$2.85	8,069
2023-02-27	$2.79	$2.79	$2.79	$2.79	$2.79	1,194
2023-02-24	$2.64	$2.67	$2.63	$2.67	$2.67	1,203
2023-02-23	$2.66	$2.66	$2.66	$2.66	$2.66	11
2023-02-22	$2.66	$2.66	$2.66	$2.66	$2.66	0
2023-02-21	$2.79	$2.79	$2.66	$2.66	$2.66	411
2023-02-17	$2.90	$2.93	$2.90	$2.92	$2.92	16,451
2023-02-16	$2.68	$2.86	$2.66	$2.86	$2.86	16,655
2023-02-15	$2.52	$2.52	$2.49	$2.52	$2.52	88,093
2023-02-14	$2.52	$2.52	$2.52	$2.52	$2.52	122
2023-02-13	$2.52	$2.52	$2.52	$2.52	$2.52	1,559
2023-02-10	$2.52	$2.52	$2.52	$2.52	$2.52	1,251
2023-02-09	$2.60	$2.60	$2.60	$2.60	$2.60	147
2023-02-08	$2.72	$2.72	$2.60	$2.60	$2.60	740
2023-02-07	$2.56	$2.60	$2.56	$2.60	$2.60	4,633
2023-02-06	$2.60	$2.60	$2.60	$2.60	$2.60	206
2023-02-03	$2.71	$2.71	$2.71	$2.71	$2.71	752
2023-02-02	$2.79	$2.79	$2.79	$2.79	$2.79	555
2023-02-01	$2.59	$2.59	$2.59	$2.59	$2.59	61
2023-01-31	$2.59	$2.59	$2.59	$2.59	$2.59	53
2023-01-30	$2.57	$2.59	$2.57	$2.59	$2.59	651
2023-01-27	$2.54	$2.54	$2.54	$2.54	$2.54	570
2023-01-26	$2.54	$2.54	$2.54	$2.54	$2.54	1,364
2023-01-25	$2.55	$2.55	$2.49	$2.49	$2.49	3,876
2023-01-24	$2.61	$2.61	$2.61	$2.61	$2.61	302
2023-01-23	$2.55	$2.69	$2.55	$2.62	$2.62	823
2023-01-20	$2.51	$2.54	$2.51	$2.54	$2.54	2,189
2023-01-19	$2.46	$2.53	$2.46	$2.53	$2.53	520
2023-01-18	$2.76	$2.76	$2.70	$2.70	$2.70	2,607
2023-01-17	$2.80	$2.80	$2.80	$2.80	$2.80	78
2023-01-13	$2.80	$2.80	$2.80	$2.80	$2.80	83
2023-01-12	$2.75	$2.80	$2.75	$2.80	$2.80	1,656
2023-01-11	$2.59	$2.64	$2.59	$2.64	$2.64	484
2023-01-10	$2.46	$2.50	$2.46	$2.50	$2.50	1,911
2023-01-09	$2.46	$2.51	$2.46	$2.49	$2.49	25,755
2023-01-06	$2.24	$2.31	$2.23	$2.31	$2.31	8,002
2023-01-05	$2.35	$2.35	$2.35	$2.35	$2.35	328
2023-01-04	$2.41	$2.46	$2.40	$2.45	$2.45	3,112
2023-01-03	$2.27	$2.30	$2.25	$2.27	$2.27	13,903
2022-12-30	$1.97	$1.97	$1.90	$1.90	$1.90	2,144
2022-12-29	$1.84	$1.90	$1.84	$1.89	$1.89	2,011
2022-12-28	$1.82	$1.82	$1.82	$1.82	$1.82	556
2022-12-27	$1.87	$1.87	$1.87	$1.87	$1.87	243
2022-12-23	$1.87	$1.87	$1.87	$1.87	$1.87	0
2022-12-22	$1.87	$1.87	$1.87	$1.87	$1.87	717
2022-12-21	$1.90	$1.90	$1.88	$1.90	$1.90	5,828
2022-12-20	$1.85	$1.85	$1.81	$1.84	$1.84	2,722
2022-12-19	$1.86	$1.86	$1.83	$1.83	$1.83	615
2022-12-16	$1.81	$1.81	$1.81	$1.81	$1.81	263
2022-12-15	$1.81	$1.81	$1.80	$1.80	$1.80	2,365
2022-12-14	$1.99	$1.99	$1.95	$1.97	$1.97	2,001
2022-12-13	$2.00	$2.00	$2.00	$2.00	$2.00	9,600
2022-12-12	$2.00	$2.00	$1.96	$1.98	$1.98	10,493
2022-12-09	$2.01	$2.07	$2.01	$2.07	$2.07	812
2022-12-08	$2.00	$2.01	$2.00	$2.01	$2.01	2,283
2022-12-07	$1.97	$1.97	$1.97	$1.97	$1.97	430
2022-12-06	$2.05	$2.05	$2.05	$2.05	$2.05	0
2022-12-05	$2.05	$2.05	$2.05	$2.05	$2.05	1,532
2022-12-02	$2.16	$2.16	$2.16	$2.16	$2.16	468
2022-12-01	$2.09	$2.13	$2.09	$2.13	$2.13	1,476
2022-11-30	$2.17	$2.17	$2.17	$2.17	$2.17	0
2022-11-29	$2.17	$2.17	$2.17	$2.17	$2.17	72
2022-11-28	$2.17	$2.17	$2.17	$2.17	$2.17	70
2022-11-25	$2.17	$2.17	$2.17	$2.17	$2.17	0
2022-11-23	$2.17	$2.17	$2.17	$2.17	$2.17	325
2022-11-22	$2.13	$2.13	$2.13	$2.13	$2.13	1
2022-11-21	$2.09	$2.13	$2.09	$2.13	$2.13	4,117
2022-11-18	$2.17	$2.17	$2.17	$2.17	$2.17	296
2022-11-17	$2.22	$2.31	$2.22	$2.22	$2.22	10,488
2022-11-16	$2.21	$2.21	$2.21	$2.21	$2.21	259
2022-11-15	$2.36	$2.36	$2.31	$2.31	$2.31	4,155
2022-11-14	$2.39	$2.39	$2.39	$2.39	$2.39	464
2022-11-11	$2.16	$2.16	$2.16	$2.16	$2.16	77
2022-11-10	$2.08	$2.16	$2.08	$2.16	$2.16	1,156
2022-11-09	$1.93	$1.93	$1.93	$1.93	$1.93	107
2022-11-08	$1.93	$1.93	$1.93	$1.93	$1.93	40,005
2022-11-07	$1.90	$1.94	$1.90	$1.93	$1.93	782
2022-11-04	$1.84	$1.88	$1.84	$1.88	$1.88	2,792
2022-11-03	$1.77	$1.79	$1.76	$1.79	$1.79	2,893
2022-11-02	$1.84	$1.85	$1.80	$1.80	$1.80	3,142
2022-11-01	$1.90	$1.95	$1.90	$1.92	$1.92	75,975
2022-10-31	$1.90	$1.90	$1.90	$1.90	$1.90	16
2022-10-28	$1.88	$1.91	$1.88	$1.90	$1.90	4,179
2022-10-27	$1.99	$1.99	$1.99	$1.99	$1.99	143
2022-10-26	$1.90	$2.03	$1.90	$2.01	$2.01	4,995
2022-10-25	$1.77	$1.77	$1.77	$1.77	$1.77	255
2022-10-24	$1.96	$1.99	$1.96	$1.99	$1.99	1,500
2022-10-21	$1.93	$1.98	$1.93	$1.98	$1.98	445
2022-10-20	$1.66	$1.66	$1.66	$1.66	$1.66	262
2022-10-19	$1.68	$1.68	$1.68	$1.68	$1.68	356
2022-10-18	$1.70	$1.71	$1.70	$1.71	$1.71	740
2022-10-17	$1.75	$1.75	$1.72	$1.72	$1.72	5,047
2022-10-14	$1.57	$1.57	$1.57	$1.57	$1.57	7,468
2022-10-13	$1.65	$1.65	$1.65	$1.65	$1.65	1,074
2022-10-12	$1.54	$1.58	$1.54	$1.58	$1.58	1,929
2022-10-11	$1.55	$1.56	$1.55	$1.56	$1.56	1,056
2022-10-10	$1.55	$1.57	$1.55	$1.57	$1.57	388
2022-10-07	$1.65	$1.65	$1.62	$1.62	$1.62	1,372
2022-10-06	$1.68	$1.68	$1.68	$1.68	$1.68	299
2022-10-05	$1.81	$1.81	$1.81	$1.81	$1.81	44
2022-10-04	$1.76	$1.81	$1.76	$1.81	$1.81	1,980
2022-10-03	$1.67	$1.67	$1.63	$1.64	$1.64	2,827
2022-09-30	$1.55	$1.58	$1.52	$1.58	$1.58	2,099
2022-09-29	$1.47	$1.69	$1.47	$1.59	$1.59	12,121
2022-09-28	$1.41	$1.41	$1.41	$1.41	$1.41	291
2022-09-27	$1.41	$1.44	$1.40	$1.44	$1.44	11,135
2022-09-26	$1.44	$1.44	$1.38	$1.38	$1.38	1,056
2022-09-23	$1.37	$1.41	$1.35	$1.35	$1.35	2,641
2022-09-22	$1.50	$1.50	$1.50	$1.50	$1.50	1,101
2022-09-21	$1.54	$1.59	$1.52	$1.52	$1.52	2,642
2022-09-20	$1.65	$1.65	$1.61	$1.61	$1.61	12,401
2022-09-19	$1.56	$1.56	$1.56	$1.56	$1.56	0
2022-09-16	$1.62	$1.64	$1.56	$1.56	$1.56	3,983
2022-09-15	$1.69	$1.69	$1.69	$1.69	$1.69	2,494
2022-09-14	$1.81	$1.81	$1.77	$1.77	$1.77	8,167
2022-09-13	$1.83	$1.83	$1.78	$1.78	$1.78	1,351
2022-09-12	$1.92	$1.92	$1.92	$1.92	$1.92	1,305
2022-09-09	$1.79	$1.83	$1.79	$1.83	$1.83	2,723
2022-09-08	$1.71	$1.72	$1.71	$1.72	$1.72	1,393
2022-09-07	$2.02	$2.02	$2.02	$2.02	$2.02	0
2022-09-06	$2.07	$2.07	$2.00	$2.02	$2.02	2,700
2022-09-02	$2.07	$2.10	$2.05	$2.05	$2.05	7,236
2022-09-01	$1.94	$1.94	$1.90	$1.90	$1.90	659
2022-08-31	$1.99	$1.99	$1.99	$1.99	$1.99	870
2022-08-30	$1.99	$1.99	$1.95	$1.95	$1.95	1,310
2022-08-29	$1.94	$1.94	$1.91	$1.91	$1.91	728
2022-08-26	$1.96	$1.96	$1.96	$1.96	$1.96	142
2022-08-25	$1.96	$2.03	$1.96	$2.00	$2.00	4,625
2022-08-24	$1.98	$1.98	$1.98	$1.98	$1.98	94
2022-08-23	$1.98	$1.98	$1.98	$1.98	$1.98	334
2022-08-22	$1.95	$1.95	$1.95	$1.95	$1.95	3,073
2022-08-19	$2.15	$2.15	$2.10	$2.10	$2.10	13,477
2022-08-18	$2.16	$2.20	$2.15	$2.20	$2.20	1,037
2022-08-17	$2.19	$2.19	$2.19	$2.19	$2.19	229
2022-08-16	$2.32	$2.35	$2.29	$2.35	$2.35	3,696
2022-08-15	$2.38	$2.38	$2.34	$2.36	$2.36	1,724
2022-08-12	$2.47	$2.47	$2.34	$2.34	$2.34	2,277
2022-08-11	$2.42	$2.42	$2.41	$2.41	$2.41	1,714
2022-08-10	$2.43	$2.43	$2.40	$2.40	$2.40	1,871
2022-08-09	$2.37	$2.37	$2.37	$2.37	$2.37	296
2022-08-08	$2.36	$2.39	$2.36	$2.39	$2.39	821
2022-08-05	$2.36	$2.40	$2.34	$2.38	$2.38	7,264
2022-08-04	$2.40	$2.40	$2.40	$2.40	$2.40	595
2022-08-03	$2.47	$2.49	$2.46	$2.49	$2.49	2,977
2022-08-02	$2.32	$2.38	$2.32	$2.38	$2.38	847
2022-08-01	$2.45	$2.45	$2.38	$2.38	$2.38	2,006
2022-07-29	$2.37	$2.42	$2.37	$2.41	$2.41	1,710
2022-07-28	$2.19	$2.31	$2.18	$2.26	$2.26	3,758
2022-07-27	$2.28	$2.31	$2.27	$2.31	$2.31	9,422
2022-07-26	$2.00	$2.03	$1.98	$1.98	$1.98	2,316
2022-07-25	$2.09	$2.12	$2.09	$2.12	$2.12	4,065
2022-07-22	$2.17	$2.21	$2.17	$2.21	$2.21	1,280
2022-07-21	$2.21	$2.23	$2.19	$2.19	$2.19	9,430
2022-07-20	$2.34	$2.34	$2.29	$2.30	$2.30	3,337
2022-07-19	$2.24	$2.30	$2.24	$2.30	$2.30	7,107
2022-07-18	$2.25	$2.25	$2.23	$2.25	$2.25	1,266
2022-07-15	$2.20	$2.22	$2.18	$2.21	$2.21	8,812
2022-07-14	$2.12	$2.12	$2.06	$2.09	$2.09	10,683
2022-07-13	$2.24	$2.24	$2.18	$2.18	$2.18	1,676
2022-07-12	$2.13	$2.19	$2.13	$2.18	$2.18	1,237
2022-07-11	$2.31	$2.31	$2.14	$2.17	$2.17	8,964
2022-07-08	$2.42	$2.42	$2.42	$2.42	$2.42	295
2022-07-07	$2.41	$2.42	$2.40	$2.42	$2.42	11,428
2022-07-06	$2.25	$2.31	$2.25	$2.31	$2.31	874
2022-07-05	$2.15	$2.15	$2.11	$2.14	$2.14	16,605
2022-07-01	$2.60	$2.60	$2.60	$2.60	$2.60	1,116
2022-06-30	$2.68	$2.68	$2.63	$2.63	$2.63	3,784
2022-06-29	$2.79	$2.79	$2.71	$2.71	$2.71	848
2022-06-28	$2.90	$2.95	$2.90	$2.95	$2.95	478
2022-06-27	$2.89	$2.91	$2.83	$2.86	$2.86	11,032
2022-06-24	$2.74	$2.91	$2.74	$2.88	$2.88	9,161
2022-06-23	$2.73	$2.81	$2.73	$2.78	$2.78	2,213
2022-06-22	$2.62	$2.66	$2.62	$2.64	$2.64	2,043
2022-06-21	$2.61	$2.61	$2.55	$2.58	$2.58	4,866
2022-06-17	$2.65	$2.67	$2.65	$2.65	$2.65	3,721
2022-06-16	$2.65	$2.65	$2.62	$2.64	$2.64	3,544
2022-06-15	$2.83	$2.85	$2.80	$2.82	$2.82	27,813
2022-06-14	$2.98	$3.08	$2.71	$3.00	$3.00	24,153
2022-06-13	$3.96	$3.96	$3.83	$3.86	$3.86	14,750
2022-06-10	$4.59	$4.59	$4.46	$4.46	$4.46	3,677
2022-06-09	$5.05	$5.05	$4.82	$4.82	$4.82	7,298
2022-06-08	$5.48	$5.48	$5.20	$5.30	$5.30	2,196
2022-06-07	$5.53	$5.66	$5.53	$5.66	$5.66	1,425
2022-06-06	$5.62	$5.73	$5.62	$5.62	$5.62	1,921
2022-06-03	$5.55	$5.55	$5.47	$5.47	$5.47	4,033
2022-06-02	$5.18	$5.60	$5.18	$5.60	$5.60	9,777
2022-06-01	$5.32	$5.41	$5.10	$5.12	$5.12	2,871
2022-05-31	$5.17	$5.23	$5.17	$5.21	$5.21	6,179
2022-05-27	$5.29	$5.30	$5.28	$5.28	$5.28	4,086
2022-05-26	$5.25	$5.25	$5.25	$5.25	$5.25	2,297
2022-05-25	$5.10	$5.14	$5.10	$5.13	$5.13	5,236
2022-05-24	$5.11	$5.11	$5.10	$5.10	$5.10	2,376
2022-05-23	$5.27	$5.33	$5.27	$5.27	$5.27	5,881
2022-05-20	$5.17	$5.22	$5.14	$5.22	$5.22	10,718
2022-05-19	$4.91	$4.98	$4.86	$4.96	$4.96	11,232
2022-05-18	$4.84	$4.84	$4.79	$4.80	$4.80	10,820
2022-05-17	$4.96	$4.96	$4.93	$4.94	$4.94	4,368
2022-05-16	$4.71	$4.81	$4.70	$4.76	$4.76	18,567
2022-05-13	$4.81	$4.84	$4.80	$4.80	$4.80	2,238
2022-05-12	$4.56	$4.74	$4.56	$4.70	$4.70	13,358
2022-05-11	$4.88	$4.88	$4.75	$4.75	$4.75	5,841
2022-05-10	$4.87	$4.91	$4.86	$4.86	$4.86	20,583
2022-05-09	$4.90	$4.92	$4.82	$4.82	$4.82	4,400
2022-05-06	$5.08	$5.11	$5.02	$5.02	$5.02	7,784
2022-05-05	$5.20	$5.20	$5.10	$5.10	$5.10	8,592
2022-05-04	$5.39	$5.51	$5.34	$5.51	$5.51	7,019
2022-05-03	$5.09	$5.14	$4.99	$5.00	$5.00	12,656
2022-05-02	$4.86	$4.99	$4.84	$4.96	$4.96	14,412
2022-04-29	$5.03	$5.03	$4.82	$4.82	$4.82	26,557
2022-04-28	$4.82	$4.91	$4.82	$4.89	$4.89	23,092
2022-04-27	$4.55	$4.61	$4.55	$4.58	$4.58	34,902
2022-04-26	$4.77	$4.82	$4.67	$4.67	$4.67	9,792
2022-04-25	$4.72	$4.86	$4.72	$4.86	$4.86	5,240
2022-04-22	$4.86	$4.89	$4.80	$4.80	$4.80	20,150
2022-04-21	$4.95	$4.95	$4.82	$4.86	$4.86	9,335
2022-04-20	$4.88	$4.88	$4.84	$4.84	$4.84	2,428
2022-04-19	$4.89	$4.90	$4.86	$4.89	$4.89	7,888
2022-04-18	$4.74	$4.76	$4.70	$4.70	$4.70	2,338
2022-04-14	$4.87	$4.87	$4.72	$4.75	$4.75	2,401
2022-04-13	$4.50	$4.55	$4.50	$4.54	$4.54	5,273
2022-04-12	$4.68	$4.79	$4.67	$4.69	$4.69	9,949
2022-04-11	$4.80	$4.80	$4.71	$4.72	$4.72	3,324
2022-04-08	$4.78	$4.80	$4.75	$4.75	$4.75	9,050
2022-04-07	$4.89	$4.89	$4.75	$4.77	$4.77	10,266
2022-04-06	$5.09	$5.09	$4.92	$4.94	$4.94	7,289
2022-04-05	$5.20	$5.20	$5.14	$5.14	$5.14	8,308
2022-04-04	$5.44	$5.50	$5.43	$5.48	$5.48	2,544
2022-04-01	$5.37	$5.39	$5.32	$5.32	$5.32	2,768
2022-03-31	$5.55	$5.55	$5.41	$5.41	$5.41	9,647
2022-03-30	$5.81	$5.81	$5.76	$5.78	$5.78	14,326
2022-03-29	$5.84	$5.89	$5.82	$5.82	$5.82	3,194
2022-03-28	$5.65	$5.66	$5.59	$5.64	$5.64	6,257
2022-03-25	$5.74	$5.74	$5.70	$5.70	$5.70	3,370
2022-03-24	$5.80	$5.85	$5.80	$5.83	$5.83	4,034
2022-03-23	$5.93	$5.96	$5.92	$5.95	$5.95	4,891
2022-03-22	$6.06	$6.12	$6.03	$6.08	$6.08	6,092
2022-03-21	$6.16	$6.16	$6.08	$6.08	$6.08	6,092
2022-03-18	$6.10	$6.41	$6.10	$6.36	$6.36	12,439
2022-03-17	$6.12	$6.22	$6.12	$6.17	$6.17	48,862
2022-03-16	$5.87	$5.99	$5.82	$5.90	$5.90	9,247
2022-03-15	$5.65	$5.65	$5.57	$5.62	$5.62	2,561
2022-03-14	$5.65	$5.68	$5.61	$5.61	$5.61	5,940
2022-03-11	$5.71	$5.71	$5.52	$5.52	$5.52	2,910
2022-03-10	$5.65	$5.65	$5.63	$5.63	$5.63	2,539
2022-03-09	$5.64	$5.73	$5.59	$5.68	$5.68	17,011
2022-03-08	$5.23	$5.40	$5.12	$5.24	$5.24	6,422
2022-03-07	$5.34	$5.34	$5.07	$5.10	$5.10	6,884
2022-03-04	$5.88	$5.88	$5.47	$5.53	$5.53	10,167
2022-03-03	$6.09	$6.09	$5.98	$5.98	$5.98	2,871
2022-03-02	$5.81	$5.97	$5.81	$5.95	$5.95	20,893
2022-03-01	$5.82	$5.82	$5.42	$5.65	$5.65	12,599
2022-02-28	$6.96	$7.26	$6.96	$7.26	$7.26	15,288
2022-02-25	$6.82	$6.95	$6.82	$6.88	$6.88	4,162
2022-02-24	$6.42	$6.69	$6.41	$6.69	$6.69	4,333
2022-02-23	$7.00	$7.00	$6.82	$6.82	$6.82	6,570
2022-02-22	$7.31	$7.31	$7.09	$7.30	$7.30	6,974
2022-02-18	$7.37	$7.39	$7.29	$7.30	$7.30	6,974
2022-02-17	$7.46	$7.46	$7.39	$7.41	$7.41	10,836
2022-02-16	$7.42	$7.53	$7.42	$7.53	$7.53	17,434
2022-02-15	$7.48	$7.53	$7.48	$7.53	$7.53	8,168
2022-02-14	$7.44	$7.45	$7.41	$7.44	$7.44	2,688
2022-02-11	$7.56	$7.56	$7.42	$7.42	$7.42	2,029
2022-02-10	$7.18	$7.36	$7.18	$7.23	$7.23	5,804
2022-02-09	$7.66	$7.66	$7.59	$7.61	$7.61	13,554
2022-02-08	$7.30	$7.32	$7.28	$7.30	$7.30	8,213
2022-02-07	$7.31	$7.33	$7.28	$7.32	$7.32	7,199
2022-02-04	$7.30	$7.43	$7.30	$7.37	$7.37	6,163
2022-02-03	$7.41	$7.46	$7.33	$7.34	$7.34	9,353
2022-02-02	$7.97	$8.15	$7.78	$7.86	$7.86	31,476
2022-02-01	$7.30	$7.30	$7.19	$7.24	$7.24	15,761
2022-01-31	$6.99	$7.09	$6.99	$7.09	$7.09	13,975
2022-01-28	$6.92	$7.00	$6.92	$6.97	$6.97	6,197
2022-01-27	$6.98	$6.98	$6.90	$6.90	$6.90	42,871
2022-01-26	$7.22	$7.22	$6.93	$6.98	$6.98	23,467
2022-01-25	$6.99	$7.13	$6.97	$7.08	$7.08	15,887
2022-01-24	$7.11	$7.25	$7.09	$7.25	$7.25	23,272
2022-01-21	$7.67	$7.67	$7.59	$7.59	$7.59	13,471
2022-01-20	$7.85	$7.85	$7.73	$7.73	$7.73	23,322
2022-01-19	$7.61	$7.67	$7.59	$7.66	$7.66	15,103
2022-01-18	$7.61	$7.70	$7.61	$7.66	$7.66	15,103
2022-01-14	$7.19	$7.19	$7.09	$7.11	$7.11	9,866
2022-01-13	$7.20	$7.20	$7.11	$7.11	$7.11	32,106
2022-01-12	$7.19	$7.22	$7.15	$7.15	$7.15	14,546
2022-01-11	$7.28	$7.35	$7.28	$7.34	$7.34	33,655
2022-01-10	$7.15	$7.33	$7.09	$7.33	$7.33	19,968
2022-01-07	$8.72	$8.76	$8.66	$8.70	$8.70	8,755
2022-01-06	$8.72	$8.74	$8.64	$8.64	$8.64	13,195
2022-01-05	$8.87	$8.87	$8.60	$8.63	$8.63	26,146
2022-01-04	$8.65	$8.65	$8.55	$8.59	$8.59	11,977
2022-01-03	$8.63	$8.68	$8.61	$8.65	$8.65	22,830
2021-12-31	$8.39	$8.43	$8.31	$8.40	$8.40	18,036
2021-12-30	$8.41	$8.41	$8.35	$8.35	$8.35	49,152
2021-12-29	$8.34	$8.40	$8.31	$8.31	$8.31	13,647
2021-12-28	$8.39	$8.40	$8.34	$8.37	$8.37	9,115
2021-12-27	$8.38	$8.42	$8.35	$8.35	$8.35	21,315
2021-12-23	$8.33	$8.33	$8.25	$8.25	$8.25	22,676
2021-12-22	$8.26	$8.37	$8.26	$8.34	$8.34	38,103
2021-12-21	$8.09	$8.15	$8.06	$8.14	$8.14	73,244
2021-12-20	$7.99	$8.05	$7.93	$7.99	$7.99	29,164
2021-12-17	$7.92	$8.03	$7.92	$8.02	$8.02	30,559
2021-12-16	$8.13	$8.13	$8.01	$8.01	$8.01	31,197
2021-12-15	$7.96	$8.02	$7.87	$8.02	$8.02	25,124
2021-12-14	$8.08	$8.10	$7.95	$8.00	$8.00	95,230
2021-12-13	$8.13	$8.13	$8.00	$8.02	$8.02	38,489
2021-12-10	$8.21	$8.21	$8.10	$8.10	$8.10	44,464
2021-12-09	$8.11	$8.19	$8.10	$8.12	$8.12	24,459
2021-12-08	$8.11	$8.28	$8.11	$8.16	$8.16	26,752
2021-12-07	$8.25	$8.28	$8.09	$8.17	$8.17	101,316
2021-12-06	$8.31	$8.44	$8.31	$8.43	$8.43	63,537
2021-12-03	$8.24	$8.25	$8.19	$8.20	$8.20	30,304
2021-12-02	$8.43	$8.52	$8.41	$8.43	$8.43	63,839
2021-12-01	$8.65	$8.70	$8.48	$8.48	$8.48	97,334
2021-11-30	$8.57	$8.60	$8.39	$8.51	$8.51	268,200
2021-11-29	$8.50	$8.50	$8.32	$8.40	$8.40	80,016
2021-11-26	$8.34	$8.34	$8.22	$8.22	$8.22	10,087
2021-11-24	$8.39	$8.47	$8.36	$8.46	$8.46	16,076
2021-11-23	$8.58	$8.70	$8.51	$8.57	$8.57	42,952
2021-11-22	$8.60	$8.61	$8.50	$8.50	$8.50	32,782
2021-11-19	$8.84	$8.84	$8.73	$8.78	$8.78	21,425
2021-11-18	$9.00	$9.00	$8.87	$8.87	$8.87	94,316
2021-11-17	$9.12	$9.13	$9.03	$9.03	$9.03	22,334
2021-11-16	$9.44	$9.46	$9.30	$9.30	$9.30	56,052
2021-11-15	$9.72	$9.76	$9.52	$9.52	$9.52	37,815
2021-11-12	$9.42	$9.83	$9.39	$9.83	$9.83	84,605
2021-11-11	$9.98	$9.98	$9.84	$9.90	$9.90	36,681
2021-11-10	$10.13	$10.13	$9.86	$9.86	$9.86	19,669
2021-11-09	$9.97	$9.97	$9.84	$9.92	$9.92	76,160
2021-11-08	$10.20	$10.20	$10.10	$10.11	$10.11	26,127
2021-11-05	$10.20	$10.26	$10.10	$10.17	$10.17	51,363
2021-11-04	$10.29	$10.29	$10.13	$10.21	$10.21	22,742
2021-11-03	$10.18	$10.23	$10.12	$10.21	$10.21	38,275
2021-11-02	$10.24	$10.31	$10.16	$10.20	$10.20	37,592
2021-11-01	$10.35	$10.42	$10.29	$10.35	$10.35	17,402
2021-10-29	$10.41	$10.42	$10.36	$10.40	$10.40	22,788
2021-10-28	$10.73	$10.79	$10.64	$10.66	$10.66	19,030
2021-10-27	$10.31	$10.46	$10.30	$10.30	$10.30	22,478
2021-10-26	$10.63	$10.64	$10.59	$10.64	$10.64	18,943
2021-10-25	$10.86	$10.89	$10.67	$10.71	$10.71	18,968
2021-10-22	$10.42	$10.73	$10.42	$10.69	$10.69	24,812
2021-10-21	$10.35	$10.35	$10.20	$10.26	$10.26	18,575
2021-10-20	$10.17	$10.21	$10.11	$10.21	$10.21	30,979
2021-10-19	$10.52	$10.52	$10.31	$10.31	$10.31	44,556
2021-10-18	$10.45	$10.61	$10.34	$10.41	$10.41	17,292
2021-10-15	$10.70	$10.70	$10.42	$10.53	$10.53	18,325
2021-10-14	$10.98	$10.98	$10.65	$10.81	$10.81	20,222
2021-10-13	$10.73	$10.73	$10.51	$10.70	$10.70	14,394
2021-10-12	$10.41	$10.49	$10.21	$10.28	$10.28	47,305
2021-10-11	$10.48	$10.49	$10.30	$10.36	$10.36	22,231
2021-10-08	$10.47	$10.47	$10.22	$10.41	$10.41	20,552
2021-10-07	$10.48	$10.48	$10.12	$10.25	$10.25	36,942
2021-10-06	$10.33	$10.48	$10.23	$10.36	$10.36	34,977
2021-10-05	$10.46	$10.67	$10.31	$10.31	$10.31	162,350
2021-10-04	$10.90	$10.90	$10.57	$10.59	$10.59	22,773
2021-10-01	$10.93	$10.93	$10.67	$10.81	$10.81	69,782
2021-09-30	$10.63	$10.74	$10.53	$10.64	$10.64	30,857
2021-09-29	$10.69	$10.69	$10.53	$10.54	$10.54	20,548
2021-09-28	$10.89	$10.98	$10.75	$10.87	$10.87	63,768
2021-09-27	$10.67	$10.67	$10.48	$10.48	$10.48	20,147
2021-09-24	$10.70	$10.70	$10.46	$10.63	$10.63	18,287
2021-09-23	$10.63	$10.63	$10.36	$10.51	$10.51	54,990
2021-09-22	$10.72	$10.72	$10.40	$10.57	$10.57	49,354
2021-09-21	$10.61	$10.69	$10.49	$10.60	$10.60	76,732
2021-09-20	$10.62	$10.77	$10.55	$10.70	$10.70	22,054
2021-09-17	$10.60	$10.80	$10.60	$10.73	$10.73	21,155
2021-09-16	$10.66	$10.71	$10.53	$10.71	$10.71	38,483
2021-09-15	$10.61	$10.69	$10.51	$10.69	$10.69	23,390
2021-09-14	$10.96	$11.02	$10.84	$10.95	$10.95	37,027
2021-09-13	$10.74	$10.75	$10.56	$10.71	$10.71	20,300
2021-09-10	$10.75	$10.82	$10.61	$10.69	$10.69	18,312
2021-09-09	$10.26	$10.27	$9.94	$10.07	$10.07	29,400
2021-09-08	$10.48	$10.64	$10.27	$10.41	$10.41	47,631
2021-09-07	$10.55	$10.66	$10.50	$10.57	$10.57	19,181
2021-09-03	$10.67	$10.86	$10.64	$10.64	$10.64	13,946
2021-09-02	$10.85	$10.86	$10.63	$10.78	$10.78	28,347
2021-09-01	$10.63	$10.86	$10.63	$10.81	$10.81	42,367
2021-08-31	$10.22	$10.41	$10.22	$10.41	$10.41	38,773
2021-08-30	$10.01	$10.09	$9.99	$10.09	$10.09	12,040
2021-08-27	$9.97	$10.10	$9.94	$10.02	$10.02	12,471
2021-08-26	$9.83	$9.98	$9.83	$9.83	$9.83	20,329
2021-08-25	$9.86	$9.99	$9.79	$9.86	$9.86	24,265
2021-08-24	$9.91	$10.00	$9.82	$9.84	$9.84	37,902
2021-08-23	$9.85	$9.92	$9.84	$9.87	$9.87	20,455
2021-08-20	$9.76	$9.97	$9.74	$9.89	$9.89	20,701
2021-08-19	$10.01	$10.02	$9.83	$9.89	$9.89	51,981
2021-08-18	$10.28	$10.29	$9.99	$10.02	$10.02	62,468
2021-08-17	$10.00	$10.21	$10.00	$10.14	$10.14	67,358
2021-08-16	$10.14	$10.21	$10.07	$10.15	$10.15	30,776
2021-08-13	$10.14	$10.42	$10.13	$10.17	$10.17	39,683
2021-08-12	$10.39	$10.47	$10.25	$10.32	$10.32	55,232
2021-08-11	$10.67	$10.68	$10.34	$10.43	$10.43	22,199
2021-08-10	$10.36	$10.47	$10.34	$10.41	$10.41	69,631
2021-08-09	$10.48	$10.52	$10.36	$10.40	$10.40	32,791
2021-08-06	$9.31	$10.29	$9.30	$10.05	$10.05	31,867
2021-08-05	$9.25	$9.29	$9.18	$9.18	$9.18	22,418
2021-08-04	$9.31	$9.32	$9.22	$9.29	$9.29	33,872
2021-08-03	$9.69	$9.69	$9.32	$9.32	$9.32	53,842
2021-08-02	$9.45	$9.81	$9.41	$9.50	$9.50	34,014
2021-07-30	$9.54	$9.56	$9.38	$9.38	$9.38	83,671
2021-07-29	$9.70	$9.81	$9.69	$9.79	$9.79	36,919
2021-07-28	$9.35	$9.64	$9.32	$9.35	$9.35	59,711
2021-07-27	$9.49	$9.92	$9.41	$9.60	$9.60	104,034
2021-07-26	$9.83	$9.83	$9.55	$9.68	$9.68	44,500
2021-07-23	$9.42	$9.61	$9.42	$9.61	$9.61	31,332
2021-07-22	$9.70	$9.70	$9.36	$9.44	$9.44	49,709
2021-07-21	$9.55	$9.56	$9.37	$9.49	$9.49	76,123
2021-07-20	$9.34	$9.46	$9.30	$9.41	$9.41	89,826
2021-07-19	$9.52	$9.52	$9.41	$9.41	$9.41	35,207
2021-07-16	$9.73	$9.94	$9.72	$9.74	$9.74	49,112
2021-07-15	$9.72	$9.85	$9.61	$9.62	$9.62	69,352
2021-07-14	$10.05	$10.08	$9.93	$9.96	$9.96	57,954
2021-07-13	$10.34	$10.34	$10.02	$10.06	$10.06	55,325
2021-07-12	$10.62	$10.62	$10.25	$10.34	$10.34	47,447
2021-07-09	$12.73	$12.74	$12.31	$12.58	$12.58	25,141
2021-07-08	$12.25	$12.28	$12.08	$12.26	$12.26	57,353
2021-07-07	$12.53	$12.54	$12.30	$12.38	$12.38	35,758
2021-07-06	$12.64	$12.64	$12.31	$12.40	$12.40	14,798
2021-07-02	$12.27	$12.65	$12.26	$12.39	$12.39	5,969
2021-07-01	$12.28	$12.48	$12.06	$12.33	$12.33	13,933
2021-06-30	$12.48	$12.49	$12.14	$12.24	$12.24	25,565
2021-06-29	$12.36	$12.85	$12.35	$12.50	$12.50	33,108
2021-06-28	$12.58	$12.60	$12.34	$12.46	$12.46	13,116
2021-06-25	$12.66	$12.67	$12.37	$12.52	$12.52	17,314
2021-06-24	$12.27	$12.69	$12.26	$12.35	$12.35	16,766
2021-06-23	$12.45	$12.45	$12.20	$12.20	$12.20	16,117
2021-06-22	$12.48	$12.48	$12.18	$12.33	$12.33	38,135
2021-06-21	$12.31	$12.36	$12.16	$12.36	$12.36	21,135
2021-06-18	$12.58	$12.59	$12.27	$12.56	$12.56	21,650
2021-06-17	$12.60	$12.63	$12.48	$12.63	$12.63	16,940
2021-06-16	$13.33	$13.34	$12.85	$12.85	$12.85	12,352
2021-06-15	$12.91	$13.04	$12.90	$12.91	$12.91	21,745
2021-06-14	$13.05	$13.33	$13.05	$13.13	$13.13	15,568
2021-06-11	$13.25	$13.25	$13.02	$13.04	$13.04	15,129
2021-06-10	$13.18	$13.19	$12.77	$13.06	$13.06	20,173
2021-06-09	$12.77	$13.07	$12.76	$12.91	$12.91	16,267
2021-06-08	$13.00	$13.06	$12.98	$13.02	$13.02	19,636
2021-06-07	$12.77	$13.20	$12.76	$12.99	$12.99	106,220
2021-06-04	$12.95	$13.22	$12.92	$13.11	$13.11	24,447
2021-06-03	$13.05	$13.07	$12.91	$13.07	$13.07	25,152
2021-06-02	$13.10	$13.14	$13.01	$13.05	$13.05	29,547
2021-06-01	$13.45	$13.45	$13.12	$13.23	$13.23	14,869
2021-05-28	$13.22	$13.64	$13.21	$13.40	$13.40	20,705
2021-05-27	$13.29	$13.44	$13.27	$13.44	$13.44	39,135
2021-05-26	$13.54	$13.54	$13.23	$13.25	$13.25	12,165
2021-05-25	$13.50	$13.57	$13.41	$13.57	$13.57	29,938
2021-05-24	$13.45	$13.53	$13.31	$13.40	$13.40	21,328
2021-05-21	$13.45	$13.45	$13.16	$13.21	$13.21	11,973
2021-05-20	$13.27	$13.43	$13.08	$13.41	$13.41	62,927
2021-05-19	$12.99	$13.21	$12.96	$13.21	$13.21	14,890
2021-05-18	$13.65	$13.66	$12.99	$13.35	$13.35	23,421
2021-05-17	$13.03	$13.48	$13.02	$13.46	$13.46	13,715
2021-05-14	$13.16	$13.37	$12.99	$13.15	$13.15	28,591
2021-05-13	$13.02	$13.34	$12.98	$13.17	$13.17	44,219
2021-05-12	$12.95	$13.31	$12.91	$13.08	$13.08	31,567
2021-05-11	$13.50	$13.64	$13.33	$13.48	$13.26	18,954
2021-05-10	$13.60	$13.62	$13.49	$13.50	$13.28	9,402
2021-05-07	$13.50	$13.72	$13.50	$13.72	$13.50	11,142
2021-05-06	$13.50	$13.50	$13.20	$13.21	$13.00	19,225
2021-05-05	$13.51	$13.52	$13.23	$13.27	$13.05	42,702
2021-05-04	$13.55	$13.55	$13.22	$13.29	$13.07	29,387
2021-05-03	$13.53	$13.65	$13.41	$13.41	$13.19	10,108
2021-04-30	$13.61	$13.73	$13.54	$13.59	$13.36	106,479
2021-04-29	$13.78	$13.80	$13.69	$13.75	$13.53	9,574
2021-04-28	$13.64	$13.85	$13.59	$13.60	$13.38	26,440
2021-04-27	$13.99	$13.99	$13.79	$13.79	$13.57	20,758
2021-04-26	$14.01	$14.02	$13.81	$13.82	$13.60	14,419
2021-04-23	$13.87	$14.13	$13.86	$14.05	$13.82	9,719
2021-04-22	$14.21	$14.22	$13.92	$14.00	$13.77	18,462
2021-04-21	$13.87	$14.08	$13.87	$13.97	$13.74	21,792
2021-04-20	$13.81	$13.86	$13.67	$13.76	$13.54	14,467
2021-04-19	$14.82	$14.83	$14.52	$14.58	$14.34	11,511
2021-04-16	$14.62	$14.62	$14.46	$14.52	$14.28	7,544
2021-04-15	$14.64	$14.64	$14.40	$14.50	$14.26	8,274
2021-04-14	$14.31	$14.35	$14.27	$14.27	$14.04	8,769
2021-04-13	$14.23	$14.33	$14.04	$14.25	$14.02	24,597
2021-04-12	$14.10	$14.24	$14.02	$14.12	$13.89	12,822
2021-04-09	$14.35	$14.40	$14.22	$14.32	$14.09	17,207
2021-04-08	$13.85	$14.12	$13.85	$13.95	$13.72	19,714
2021-04-07	$13.85	$14.15	$13.82	$14.00	$13.77	24,210
2021-04-06	$13.59	$13.70	$13.47	$13.55	$13.33	39,864
2021-04-05	$14.16	$14.16	$13.05	$14.16	$13.93	23,255
2021-04-01	$13.13	$13.82	$13.13	$13.79	$13.56	24,938
2021-03-31	$15.39	$15.77	$15.39	$15.45	$15.20	3,984
2021-03-30	$15.22	$15.53	$15.21	$15.45	$15.20	11,009
2021-03-29	$15.60	$15.61	$15.34	$15.52	$15.27	7,160
2021-03-26	$15.17	$15.49	$15.17	$15.48	$15.23	8,777
2021-03-25	$14.93	$15.28	$14.92	$15.28	$15.03	28,198
2021-03-24	$15.05	$15.21	$14.88	$14.96	$14.72	9,645
2021-03-23	$15.26	$15.31	$14.99	$15.20	$14.95	24,539
2021-03-22	$15.36	$15.50	$15.21	$15.44	$15.19	18,368
2021-03-19	$15.07	$15.55	$15.07	$15.55	$15.30	11,671
2021-03-18	$15.42	$15.43	$15.11	$15.26	$15.01	5,841
2021-03-17	$14.93	$15.38	$14.93	$15.37	$15.12	10,272
2021-03-16	$15.37	$15.50	$15.24	$15.40	$15.15	10,586
2021-03-15	$15.27	$15.57	$15.27	$15.51	$15.26	11,256
2021-03-12	$15.02	$15.47	$15.02	$15.47	$15.22	9,458
2021-03-11	$15.52	$15.60	$15.40	$15.59	$15.34	4,919
2021-03-10	$15.35	$15.40	$15.17	$15.40	$15.15	7,792
2021-03-09	$15.27	$15.41	$15.12	$15.31	$15.06	17,258
2021-03-08	$14.94	$15.19	$14.93	$15.16	$14.91	15,315
2021-03-05	$15.04	$15.24	$15.03	$15.17	$14.92	16,169
2021-03-04	$15.18	$15.25	$14.81	$15.02	$14.78	13,346
2021-03-03	$15.07	$15.31	$15.06	$15.23	$14.98	11,227
2021-03-02	$15.49	$15.50	$15.28	$15.49	$15.24	16,366
2021-03-01	$15.65	$15.66	$15.45	$15.65	$15.40	16,729
2021-02-26	$15.66	$15.67	$15.36	$15.67	$15.42	13,558
2021-02-25	$15.68	$15.96	$15.56	$15.56	$15.31	14,949
2021-02-24	$15.32	$15.56	$15.32	$15.56	$15.31	14,949
2021-02-23	$15.72	$15.72	$15.48	$15.64	$15.39	32,049
2021-02-22	$15.52	$15.53	$15.39	$15.52	$15.27	16,523
2021-02-19	$15.19	$15.29	$15.13	$15.13	$14.88	48,577
2021-02-18	$15.08	$15.17	$14.89	$15.11	$14.86	19,075
2021-02-17	$15.78	$16.04	$15.77	$16.03	$15.77	50,101
2021-02-16	$16.04	$16.32	$16.04	$16.06	$15.80	41,755
2021-02-12	$15.74	$16.00	$15.70	$16.00	$15.74	14,165
2021-02-11	$15.95	$15.99	$15.85	$15.99	$15.73	18,179
2021-02-10	$16.01	$16.01	$15.76	$15.98	$15.72	23,427
2021-02-09	$15.68	$15.98	$15.66	$15.98	$15.72	23,427
2021-02-08	$15.79	$16.03	$15.75	$15.84	$15.58	40,570
2021-02-05	$15.79	$15.88	$15.67	$15.82	$15.56	20,133
2021-02-04	$15.78	$15.86	$15.76	$15.86	$15.60	8,070
2021-02-03	$16.00	$16.00	$15.81	$16.00	$15.74	14,519
2021-02-02	$16.16	$16.16	$15.91	$16.00	$15.74	17,200
2021-02-01	$15.69	$15.84	$15.43	$15.83	$15.57	13,447
2021-01-29	$15.43	$15.47	$15.17	$15.44	$15.19	13,078
2021-01-28	$15.65	$15.65	$15.50	$15.64	$15.39	12,464
2021-01-27	$15.31	$15.57	$15.25	$15.52	$15.27	12,685
2021-01-26	$15.36	$15.61	$15.26	$15.58	$15.33	18,402
2021-01-25	$15.03	$15.06	$14.82	$15.06	$14.82	9,307
2021-01-22	$15.65	$15.65	$15.45	$15.53	$15.28	11,678
2021-01-21	$16.06	$16.16	$15.94	$16.16	$15.90	14,100
2021-01-20	$16.15	$16.15	$15.92	$16.13	$15.87	14,704
2021-01-19	$16.16	$16.29	$16.09	$16.22	$15.96	13,755
2021-01-15	$16.02	$16.09	$15.88	$15.88	$15.62	21,257
2021-01-14	$16.32	$16.40	$16.20	$16.20	$15.94	13,254
2021-01-13	$16.53	$16.58	$16.39	$16.58	$16.31	19,292
2021-01-12	$15.95	$16.25	$15.88	$16.25	$15.99	10,153
2021-01-11	$16.10	$16.21	$16.01	$16.18	$15.92	9,430
2021-01-08	$16.31	$16.62	$16.31	$16.42	$16.15	13,240
2021-01-07	$16.44	$16.56	$15.96	$15.99	$15.73	12,630
2021-01-06	$18.60	$18.62	$18.35	$18.61	$18.31	17,977
2021-01-05	$18.62	$18.62	$18.43	$18.50	$18.20	4,433
2021-01-04	$18.62	$18.67	$18.52	$18.67	$18.37	4,351
2020-12-31	$18.85	$19.01	$18.15	$18.15	$17.86	6,954
2020-12-30	$18.62	$18.62	$18.40	$18.40	$18.10	5,021
2020-12-29	$18.48	$18.65	$18.47	$18.54	$18.24	5,531
2020-12-28	$18.42	$18.43	$18.33	$18.36	$18.06	9,077
2020-12-24	$18.75	$18.76	$17.75	$18.40	$18.10	4,108
2020-12-23	$18.30	$18.38	$18.25	$18.36	$18.06	4,980
2020-12-22	$18.14	$18.32	$18.13	$18.31	$18.01	7,608
2020-12-21	$17.79	$18.15	$17.77	$17.99	$17.70	8,930
2020-12-18	$18.23	$18.23	$18.15	$18.15	$17.86	6,203
2020-12-17	$18.58	$18.61	$18.49	$18.56	$18.25	7,287
2020-12-16	$18.20	$18.40	$18.09	$18.20	$17.90	6,037
2020-12-15	$17.93	$18.03	$17.86	$18.03	$17.74	4,067
2020-12-14	$17.70	$17.89	$17.69	$17.82	$17.53	5,006
2020-12-11	$17.59	$17.64	$17.51	$17.64	$17.35	5,810
2020-12-10	$17.82	$17.90	$17.82	$17.84	$17.55	4,806
2020-12-09	$18.06	$18.08	$17.82	$18.07	$17.77	150,914
2020-12-08	$17.93	$17.94	$17.81	$17.94	$17.64	4,547
2020-12-07	$17.82	$18.03	$17.82	$17.86	$17.57	4,395
2020-12-04	$18.26	$18.26	$18.13	$18.16	$17.87	8,937
2020-12-03	$17.88	$18.09	$17.77	$18.04	$17.74	8,121
2020-12-02	$17.91	$17.96	$17.91	$17.93	$17.64	5,204
2020-12-01	$18.27	$18.36	$18.16	$18.20	$17.90	5,189
2020-11-30	$18.43	$18.44	$18.18	$18.35	$18.05	20,511
2020-11-27	$18.02	$18.19	$18.02	$18.19	$17.89	2,164
2020-11-25	$17.55	$17.67	$17.46	$17.56	$17.28	7,272
2020-11-24	$17.35	$17.56	$17.27	$17.52	$17.24	17,058
2020-11-23	$17.22	$17.23	$16.96	$17.03	$16.75	4,436
2020-11-20	$16.83	$17.00	$16.77	$16.93	$16.66	14,747
2020-11-19	$16.32	$16.61	$16.32	$16.61	$16.34	665,008
2020-11-18	$16.35	$16.50	$16.25	$16.30	$16.04	93,335
2020-11-17	$16.17	$16.19	$16.04	$16.19	$15.93	13,360
2020-11-16	$16.31	$16.33	$16.22	$16.33	$16.07	9,679
2020-11-13	$15.73	$15.90	$15.73	$15.85	$15.59	4,912
2020-11-12	$15.48	$15.48	$15.25	$15.25	$15.00	8,201
2020-11-11	$15.55	$15.60	$15.52	$15.55	$15.29	5,029
2020-11-10	$15.28	$15.38	$15.16	$15.35	$15.10	16,619
2020-11-09	$15.56	$15.62	$15.25	$15.26	$15.01	8,908
2020-11-06	$15.03	$15.13	$14.93	$15.13	$14.88	18,835
2020-11-05	$14.62	$14.82	$14.62	$14.76	$14.52	11,558
2020-11-04	$14.33	$14.52	$14.24	$14.40	$14.17	30,492
2020-11-03	$13.93	$14.22	$13.93	$14.15	$13.92	55,247
2020-11-02	$13.70	$13.77	$13.53	$13.57	$13.35	55,210
2020-10-30	$13.45	$13.63	$13.40	$13.61	$13.39	198,165
2020-10-29	$13.30	$13.53	$13.17	$13.47	$13.25	62,337
2020-10-28	$13.74	$13.74	$13.53	$13.53	$13.31	8,901
2020-10-27	$14.94	$14.94	$14.69	$14.69	$14.45	19,381
2020-10-26	$15.32	$15.32	$14.80	$14.80	$14.56	12,066
2020-10-23	$15.41	$15.49	$15.40	$15.43	$15.18	6,437
2020-10-22	$15.61	$15.61	$15.35	$15.61	$15.36	11,137
2020-10-21	$16.21	$16.31	$15.97	$15.97	$15.71	6,246
2020-10-20	$16.22	$16.42	$16.20	$16.29	$16.02	7,579
2020-10-19	$16.18	$16.42	$16.14	$16.14	$15.88	7,847
2020-10-16	$15.97	$16.17	$15.96	$15.98	$15.72	4,439
2020-10-15	$15.79	$15.82	$15.74	$15.74	$15.48	3,644
2020-10-14	$16.55	$16.65	$16.41	$16.41	$16.14	9,455
2020-10-13	$16.63	$16.76	$16.39	$16.43	$16.16	9,025
2020-10-12	$17.05	$17.05	$16.68	$16.86	$16.59	8,746
2020-10-09	$16.89	$16.89	$16.60	$16.67	$16.40	22,874
2020-10-08	$16.53	$16.53	$16.17	$16.30	$16.04	4,994
2020-10-07	$15.92	$16.04	$15.89	$15.94	$15.68	5,376
2020-10-06	$16.19	$16.39	$16.06	$16.07	$15.80	20,474
2020-10-05	$16.23	$16.25	$16.05	$16.12	$15.86	14,725
2020-10-02	$15.82	$15.92	$15.72	$15.85	$15.59	14,442
2020-10-01	$16.15	$16.15	$15.99	$16.00	$15.74	5,852
2020-09-30	$16.12	$16.22	$16.04	$16.17	$15.91	9,569
2020-09-29	$16.18	$16.23	$16.07	$16.14	$15.88	7,080
2020-09-28	$16.41	$16.50	$16.34	$16.39	$16.12	8,712
2020-09-25	$15.70	$16.07	$15.70	$16.04	$15.78	7,012
2020-09-24	$15.70	$15.97	$15.70	$15.89	$15.63	12,859
2020-09-23	$16.26	$16.26	$15.87	$15.99	$15.73	9,266
2020-09-22	$15.94	$16.11	$15.90	$16.11	$15.85	9,896
2020-09-21	$15.90	$16.49	$15.90	$16.49	$16.22	10,161
2020-09-18	$16.70	$16.85	$16.69	$16.78	$16.50	13,990
2020-09-17	$16.73	$16.80	$16.64	$16.74	$16.47	5,375
2020-09-16	$17.02	$17.02	$16.80	$16.80	$16.53	34,594
2020-09-15	$16.91	$16.94	$16.83	$16.87	$16.59	49,005
2020-09-14	$16.85	$16.87	$16.69	$16.80	$16.53	18,559
2020-09-11	$16.92	$16.92	$16.65	$16.75	$16.48	5,625
2020-09-10	$17.03	$17.08	$16.63	$16.78	$16.51	222,657
2020-09-09	$16.51	$16.85	$16.47	$16.78	$16.51	29,975
2020-09-08	$16.11	$16.36	$16.06	$16.21	$15.95	26,679
2020-09-04	$17.06	$17.10	$16.58	$17.06	$16.78	19,846
2020-09-03	$17.40	$17.40	$16.93	$16.93	$16.66	10,877
2020-09-02	$17.55	$17.75	$17.50	$17.75	$17.46	10,520
2020-09-01	$17.48	$17.56	$17.40	$17.48	$17.20	11,824
2020-08-31	$17.35	$17.42	$17.29	$17.38	$17.10	5,728
2020-08-28	$17.53	$17.53	$17.36	$17.42	$17.14	5,648
2020-08-27	$17.51	$17.51	$17.24	$17.38	$17.10	4,619
2020-08-26	$17.54	$17.74	$17.50	$17.57	$17.29	4,536
2020-08-25	$17.25	$17.28	$16.95	$16.99	$16.72	5,055
2020-08-24	$16.79	$16.79	$16.61	$16.68	$16.41	25,526
2020-08-21	$16.74	$16.74	$16.56	$16.67	$16.40	5,999
2020-08-20	$16.58	$16.74	$16.58	$16.74	$16.47	3,087
2020-08-19	$16.95	$16.95	$16.67	$16.74	$16.47	8,864
2020-08-18	$16.82	$16.86	$16.73	$16.80	$16.53	7,809
2020-08-17	$16.95	$16.96	$16.84	$16.96	$16.68	4,146
2020-08-14	$16.80	$17.03	$16.80	$16.98	$16.70	4,803
2020-08-13	$17.29	$17.34	$17.16	$17.25	$16.97	4,378
2020-08-12	$17.49	$17.59	$17.48	$17.55	$17.26	12,989
2020-08-11	$17.48	$17.48	$17.12	$17.20	$16.92	8,787
2020-08-10	$17.25	$17.25	$17.15	$17.18	$16.90	8,156
2020-08-07	$17.38	$17.45	$17.19	$17.27	$16.98	11,208
2020-08-06	$17.68	$17.88	$17.59	$17.75	$17.46	7,416
2020-08-05	$17.47	$17.65	$17.47	$17.57	$17.29	3,849
2020-08-04	$17.22	$17.34	$17.19	$17.34	$17.06	5,073
2020-08-03	$17.21	$17.27	$17.14	$17.19	$16.91	4,579
2020-07-31	$17.33	$17.33	$16.89	$17.00	$16.72	17,594
2020-07-30	$17.43	$17.50	$17.15	$17.50	$17.22	4,754
2020-07-29	$17.75	$17.88	$17.75	$17.83	$17.54	5,090
2020-07-28	$17.45	$17.59	$17.39	$17.39	$17.11	10,091
2020-07-27	$17.60	$17.60	$17.35	$17.38	$17.10	9,554
2020-07-24	$17.37	$17.39	$17.32	$17.37	$17.08	7,239
2020-07-23	$17.71	$17.75	$17.43	$17.44	$17.16	15,092
2020-07-22	$17.87	$17.87	$17.57	$17.61	$17.32	9,578
2020-07-21	$17.54	$17.66	$17.48	$17.52	$17.24	5,308
2020-07-20	$17.64	$17.90	$17.64	$17.90	$17.61	11,061
2020-07-17	$17.38	$17.61	$17.36	$17.61	$17.32	6,814
2020-07-16	$17.49	$17.49	$17.08	$17.18	$16.90	13,989
2020-07-15	$17.65	$17.65	$17.47	$17.53	$17.25	2,633
2020-07-14	$17.12	$17.23	$16.99	$17.16	$16.88	4,634
2020-07-13	$17.63	$17.65	$17.18	$17.42	$17.14	82,224
2020-07-10	$17.35	$17.50	$17.35	$17.50	$17.22	3,583
2020-07-09	$17.85	$17.85	$17.34	$17.52	$17.24	3,503
2020-07-08	$17.42	$17.59	$17.42	$17.59	$17.30	1,914
2020-07-07	$17.81	$17.84	$17.65	$17.65	$17.36	6,052
2020-07-06	$17.56	$17.85	$17.56	$17.82	$17.53	4,790
2020-07-02	$17.31	$17.32	$17.23	$17.23	$16.95	11,294
2020-07-01	$17.25	$17.40	$17.20	$17.40	$17.12	5,589
2020-06-30	$16.96	$17.13	$16.93	$17.13	$16.85	4,636
2020-06-29	$16.84	$16.95	$16.81	$16.81	$16.54	3,435
2020-06-26	$17.15	$17.15	$16.89	$16.90	$16.63	4,512
2020-06-25	$16.47	$16.95	$16.47	$16.91	$16.63	5,066
2020-06-24	$16.64	$16.67	$16.40	$16.49	$16.22	5,698
2020-06-23	$17.39	$17.39	$16.91	$16.92	$16.65	16,134
2020-06-22	$16.78	$16.89	$16.74	$16.88	$16.61	8,558
2020-06-19	$17.00	$17.00	$16.49	$16.62	$16.35	10,590
2020-06-18	$16.61	$16.73	$16.54	$16.65	$16.38	5,562
2020-06-17	$16.83	$16.83	$16.61	$16.72	$16.45	10,808
2020-06-16	$16.40	$16.44	$16.25	$16.26	$16.00	7,255
2020-06-15	$16.10	$16.67	$16.10	$16.54	$16.27	6,684
2020-06-12	$16.05	$16.05	$15.45	$15.59	$15.33	8,613
2020-06-11	$15.75	$15.87	$15.25	$15.29	$15.04	9,952
2020-06-10	$16.23	$16.42	$16.15	$16.38	$16.11	11,081
2020-06-09	$16.32	$16.32	$16.08	$16.14	$15.88	10,772
2020-06-08	$16.34	$16.53	$16.22	$16.53	$16.26	15,371
2020-06-05	$15.84	$15.95	$15.84	$15.87	$15.61	17,499
2020-06-04	$15.52	$15.83	$15.52	$15.71	$15.46	33,215
2020-06-03	$15.25	$15.52	$15.25	$15.47	$15.22	8,354
2020-06-02	$14.99	$15.09	$14.94	$15.06	$14.82	10,515
2020-06-01	$14.92	$14.99	$14.84	$14.98	$14.74	29,300
2020-05-29	$15.05	$15.17	$14.93	$15.17	$14.92	10,951
2020-05-28	$14.80	$14.95	$14.71	$14.71	$14.47	13,555
2020-05-27	$14.58	$14.71	$14.33	$14.69	$14.45	18,080
2020-05-26	$14.93	$14.93	$14.62	$14.63	$14.39	14,907
2020-05-22	$14.22	$14.28	$14.10	$14.17	$13.94	11,132
2020-05-21	$14.11	$14.21	$13.74	$13.81	$13.59	19,375
2020-05-20	$13.83	$14.11	$13.83	$13.96	$13.74	31,113
2020-05-19	$13.82	$13.91	$13.70	$13.70	$13.48	46,667
2020-05-18	$14.00	$14.36	$13.94	$14.21	$13.98	36,709
2020-05-15	$13.57	$13.76	$13.50	$13.64	$13.42	27,034
2020-05-14	$13.20	$13.48	$13.06	$13.35	$13.13	34,124
2020-05-13	$13.73	$13.78	$13.42	$13.42	$13.20	14,422
2020-05-12	$13.84	$14.01	$13.72	$13.95	$13.72	86,315
2020-05-11	$13.61	$13.84	$13.61	$13.67	$13.45	9,580
2020-05-08	$14.58	$14.58	$14.21	$14.23	$14.00	13,824
2020-05-07	$13.96	$14.04	$13.82	$13.96	$13.73	42,734
2020-05-06	$13.71	$13.89	$13.62	$13.86	$13.64	18,667
2020-05-05	$13.72	$13.76	$13.51	$13.51	$13.29	14,813
2020-05-04	$13.70	$13.74	$13.47	$13.62	$13.39	15,037
2020-05-01	$14.55	$14.55	$13.77	$13.85	$13.62	22,467
2020-04-30	$14.34	$14.48	$14.06	$14.38	$14.14	27,503
2020-04-29	$14.78	$14.89	$14.64	$14.79	$14.55	24,184
2020-04-28	$13.81	$14.00	$13.63	$13.68	$13.46	27,700
2020-04-27	$13.55	$13.85	$13.46	$13.74	$13.52	26,027
2020-04-24	$13.19	$13.44	$13.11	$13.34	$13.12	19,637
2020-04-23	$13.20	$13.56	$13.07	$13.07	$12.86	37,642
2020-04-22	$13.61	$13.71	$13.29	$13.55	$13.33	18,131
2020-04-21	$14.12	$14.12	$13.62	$13.76	$13.54	24,708
2020-04-20	$14.11	$14.30	$13.88	$13.96	$13.73	16,722
2020-04-17	$13.61	$14.15	$13.59	$14.15	$13.92	23,730
2020-04-16	$12.85	$13.22	$12.85	$13.21	$13.00	18,488
2020-04-15	$12.93	$12.96	$12.59	$12.80	$12.59	55,426
2020-04-14	$13.56	$13.76	$13.40	$13.70	$13.48	77,167
2020-04-13	$13.47	$13.91	$13.37	$13.51	$13.29	29,439
2020-04-09	$13.78	$13.80	$13.42	$13.47	$13.25	40,796
2020-04-08	$13.00	$13.32	$12.98	$13.28	$13.06	98,016
2020-04-07	$13.44	$13.55	$13.05	$13.39	$13.17	108,602
2020-04-06	$13.06	$13.62	$13.01	$13.62	$13.40	123,147
2020-04-03	$12.97	$13.34	$12.84	$13.34	$13.12	87,862
2020-04-02	$13.02	$13.31	$12.75	$12.91	$12.70	83,048
2020-04-01	$13.05	$13.36	$12.96	$13.34	$13.12	33,254
2020-03-31	$13.44	$13.78	$13.22	$13.23	$13.02	61,001
2020-03-30	$13.40	$13.59	$13.12	$13.24	$13.03	111,023
2020-03-27	$13.52	$14.09	$13.18	$14.09	$13.86	161,256
2020-03-26	$13.44	$14.58	$13.44	$14.54	$14.30	107,888
2020-03-25	$13.27	$14.27	$12.91	$13.56	$13.34	49,280
2020-03-24	$12.09	$12.48	$11.87	$12.27	$12.07	100,121
2020-03-23	$10.69	$11.19	$10.57	$10.91	$10.73	90,830
2020-03-20	$10.37	$10.82	$9.71	$9.93	$9.76	55,705
2020-03-19	$9.56	$10.03	$9.56	$9.75	$9.59	111,660
2020-03-18	$10.16	$10.55	$9.60	$9.91	$9.75	78,784
2020-03-17	$10.06	$10.33	$9.75	$10.10	$9.94	150,911
2020-03-16	$9.80	$10.75	$9.80	$10.12	$9.96	75,296
2020-03-13	$11.95	$11.95	$10.97	$11.90	$11.71	78,201
2020-03-12	$11.94	$11.94	$11.19	$11.41	$11.22	92,400
2020-03-11	$13.38	$13.38	$12.83	$13.06	$12.85	42,369
2020-03-10	$13.89	$13.90	$13.36	$13.81	$13.59	100,397
2020-03-09	$13.58	$13.65	$13.03	$13.24	$13.03	42,703
2020-03-06	$14.30	$14.39	$14.10	$14.32	$14.09	50,916
2020-03-05	$14.73	$14.75	$14.36	$14.50	$14.26	31,366
2020-03-04	$14.95	$15.20	$14.82	$15.14	$14.89	36,433
2020-03-03	$15.09	$15.25	$14.67	$14.73	$14.49	93,767
2020-03-02	$14.75	$15.04	$14.48	$15.04	$14.80	28,121
2020-02-28	$14.49	$14.99	$14.49	$14.90	$14.66	40,203
2020-02-27	$15.16	$15.37	$14.87	$14.87	$14.63	65,984
2020-02-26	$15.47	$15.55	$15.22	$15.34	$15.09	36,746
2020-02-25	$15.60	$15.60	$15.19	$15.30	$15.05	26,698
2020-02-24	$15.52	$15.74	$15.50	$15.64	$15.39	20,754
2020-02-21	$16.16	$16.30	$16.12	$16.22	$15.96	11,861
2020-02-20	$16.27	$16.35	$16.09	$16.21	$15.94	7,570
2020-02-19	$16.89	$16.94	$16.83	$16.89	$16.62	7,783
2020-02-18	$17.42	$17.59	$17.42	$17.49	$17.21	30,366
2020-02-14	$17.55	$17.56	$17.45	$17.50	$17.21	7,507
2020-02-13	$17.42	$17.59	$17.38	$17.50	$17.21	7,243
2020-02-12	$17.59	$17.63	$17.44	$17.49	$17.21	8,218
2020-02-11	$17.56	$17.60	$17.43	$17.48	$17.20	7,432
2020-02-10	$17.62	$17.66	$17.59	$17.63	$17.34	5,164
2020-02-07	$17.77	$17.81	$17.61	$17.67	$17.38	10,362
2020-02-06	$17.75	$17.83	$17.72	$17.79	$17.50	11,129
2020-02-05	$17.42	$17.47	$17.40	$17.44	$17.16	44,988
2020-02-04	$17.37	$17.51	$17.33	$17.50	$17.22	14,877
2020-02-03	$16.61	$16.85	$16.61	$16.74	$16.47	9,038
2020-01-31	$16.76	$16.81	$16.54	$16.61	$16.34	11,430
2020-01-30	$16.82	$16.90	$16.71	$16.90	$16.63	20,528
2020-01-29	$17.02	$17.21	$17.02	$17.21	$16.93	8,860
2020-01-28	$17.07	$17.14	$16.99	$17.09	$16.81	13,817
2020-01-27	$16.97	$17.12	$16.92	$17.12	$16.84	18,209
2020-01-24	$17.26	$17.28	$17.17	$17.23	$16.95	11,258
2020-01-23	$17.05	$17.31	$17.05	$17.24	$16.96	12,477
2020-01-22	$17.24	$17.33	$17.20	$17.33	$17.05	6,084
2020-01-21	$17.33	$17.36	$17.26	$17.27	$16.99	22,933
2020-01-17	$17.35	$17.47	$17.35	$17.43	$17.15	10,776
2020-01-16	$17.23	$17.33	$17.20	$17.28	$17.00	9,269
2020-01-15	$17.38	$17.38	$17.27	$17.32	$17.04	13,896
2020-01-14	$17.15	$17.31	$17.14	$17.28	$17.00	12,870
2020-01-13	$17.42	$17.50	$17.40	$17.48	$17.20	16,825
2020-01-10	$17.57	$17.67	$17.54	$17.57	$17.29	17,334
2020-01-09	$17.31	$17.32	$17.14	$17.21	$16.93	11,724
2020-01-08	$17.12	$17.26	$17.12	$17.20	$16.92	9,779
2020-01-07	$17.24	$17.24	$17.07	$17.16	$16.88	14,117
2020-01-06	$16.32	$16.62	$16.32	$16.59	$16.32	14,782
2020-01-03	$16.74	$16.80	$16.68	$16.74	$16.47	12,538
2020-01-02	$16.86	$16.93	$16.81	$16.93	$16.66	15,952
2019-12-31	$16.72	$16.73	$16.65	$16.73	$16.46	3,554
2019-12-30	$16.75	$16.82	$16.71	$16.75	$16.47	7,649
2019-12-27	$16.73	$16.75	$16.66	$16.67	$16.39	8,132
2019-12-26	$16.84	$16.92	$16.83	$16.85	$16.58	14,715
2019-12-24	$16.77	$16.90	$16.72	$16.82	$16.55	5,597
2019-12-23	$16.66	$16.71	$16.58	$16.63	$16.36	14,928
2019-12-20	$16.70	$16.75	$16.56	$16.56	$16.29	18,311
2019-12-19	$16.78	$16.89	$16.78	$16.89	$16.62	13,048
2019-12-18	$16.90	$16.90	$16.74	$16.85	$16.58	7,474
2019-12-17	$16.70	$16.70	$16.57	$16.59	$16.32	9,844
2019-12-16	$16.83	$16.84	$16.72	$16.72	$16.45	13,478
2019-12-13	$16.74	$16.84	$16.66	$16.66	$16.39	13,181
2019-12-12	$16.47	$16.70	$16.47	$16.64	$16.37	93,032
2019-12-11	$16.66	$16.77	$16.64	$16.72	$16.44	120,481
2019-12-10	$16.83	$16.93	$16.79	$16.83	$16.55	26,128
2019-12-09	$16.89	$16.96	$16.81	$16.85	$16.58	24,490
2019-12-06	$16.76	$16.78	$16.63	$16.66	$16.39	19,687
2019-12-05	$16.85	$16.86	$16.75	$16.81	$16.53	13,834
2019-12-04	$16.77	$16.77	$16.71	$16.74	$16.47	18,891
2019-12-03	$16.45	$16.75	$16.45	$16.72	$16.45	18,639
2019-12-02	$16.71	$16.77	$16.64	$16.74	$16.46	21,587
2019-11-29	$16.88	$16.98	$16.88	$16.93	$16.66	8,837
2019-11-27	$16.88	$17.02	$16.86	$16.97	$16.70	16,151
2019-11-26	$16.81	$17.07	$16.80	$17.00	$16.72	19,137
2019-11-25	$16.81	$16.82	$16.67	$16.71	$16.44	27,944
2019-11-22	$16.42	$16.44	$16.33	$16.35	$16.08	39,018
2019-11-21	$16.22	$16.22	$16.08	$16.13	$15.87	31,136
2019-11-20	$15.97	$16.04	$15.85	$15.92	$15.66	29,737
2019-11-19	$16.04	$16.13	$15.95	$16.03	$15.77	16,945
2019-11-18	$15.95	$16.09	$15.90	$16.07	$15.81	21,301
2019-11-15	$16.05	$16.12	$16.03	$16.11	$15.85	26,446
2019-11-14	$15.93	$16.11	$15.91	$16.11	$15.85	36,479
2019-11-13	$15.91	$15.94	$15.88	$15.94	$15.68	10,360
2019-11-12	$16.08	$16.16	$16.07	$16.09	$15.83	9,153
2019-11-11	$15.91	$16.07	$15.91	$15.98	$15.72	9,056
2019-11-08	$15.86	$15.97	$15.76	$15.94	$15.68	31,511
2019-11-07	$15.65	$15.65	$15.55	$15.55	$15.30	37,046
2019-11-06	$15.30	$15.32	$15.22	$15.23	$14.98	13,012
2019-11-05	$15.11	$15.19	$15.11	$15.12	$14.87	30,939
2019-11-04	$15.29	$15.31	$15.20	$15.26	$15.01	10,902
2019-11-01	$15.23	$15.34	$15.21	$15.26	$15.01	39,123
2019-10-31	$15.35	$15.47	$15.32	$15.47	$15.22	33,938
2019-10-30	$15.13	$15.43	$15.11	$15.34	$15.09	8,970
2019-10-29	$15.26	$15.75	$15.26	$15.51	$15.26	99,794
2019-10-28	$15.02	$15.05	$14.87	$14.92	$14.68	11,988
2019-10-25	$14.91	$15.05	$14.85	$14.94	$14.70	9,834
2019-10-24	$15.25	$15.49	$15.25	$15.41	$15.16	13,291
2019-10-23	$14.16	$14.16	$14.02	$14.11	$13.88	22,811
2019-10-22	$14.53	$14.53	$14.36	$14.41	$14.18	25,064
2019-10-21	$14.97	$15.06	$14.94	$15.06	$14.82	88,842
2019-10-18	$14.48	$14.58	$14.42	$14.58	$14.34	24,789
2019-10-17	$14.74	$14.74	$14.61	$14.69	$14.45	16,302
2019-10-16	$14.67	$14.77	$14.57	$14.73	$14.49	322,354
2019-10-15	$14.06	$14.23	$14.03	$14.13	$13.90	1,961,311
2019-10-14	$14.30	$14.44	$14.24	$14.28	$14.05	1,199,901
2019-10-11	$14.74	$14.76	$14.58	$14.65	$14.41	812,469
2019-10-10	$14.20	$14.44	$14.19	$14.29	$14.06	53,442
2019-10-09	$13.95	$14.01	$13.89	$13.96	$13.73	22,216
2019-10-08	$13.86	$13.88	$13.72	$13.73	$13.51	46,390
2019-10-07	$13.99	$14.07	$13.89	$13.89	$13.66	44,604
2019-10-04	$13.84	$13.92	$13.77	$13.86	$13.64	58,869
2019-10-03	$13.62	$13.77	$13.59	$13.73	$13.51	36,770
2019-10-02	$13.63	$13.67	$13.57	$13.63	$13.40	23,519
2019-10-01	$14.16	$14.16	$13.97	$14.01	$13.78	23,835
2019-09-30	$14.06	$14.15	$14.03	$14.12	$13.89	45,960
2019-09-27	$14.20	$14.30	$14.09	$14.13	$13.90	22,797
2019-09-26	$14.19	$14.19	$14.05	$14.13	$13.90	36,504
2019-09-25	$14.13	$14.21	$14.10	$14.21	$13.98	42,909
2019-09-24	$14.35	$14.41	$14.26	$14.27	$14.04	55,141
2019-09-23	$14.20	$14.20	$14.00	$14.15	$13.92	28,888
2019-09-20	$14.21	$14.36	$14.19	$14.23	$14.00	13,887
2019-09-19	$14.20	$14.40	$14.18	$14.33	$14.10	24,416
2019-09-18	$14.08	$14.08	$13.91	$14.01	$13.78	32,689
2019-09-17	$14.65	$14.75	$14.61	$14.69	$14.45	28,680
2019-09-16	$14.42	$14.45	$14.32	$14.43	$14.20	34,770
2019-09-13	$14.75	$14.75	$14.54	$14.62	$14.38	176,319
2019-09-12	$14.70	$14.84	$14.68	$14.80	$14.56	19,702
2019-09-11	$14.76	$14.82	$14.71	$14.82	$14.58	19,658
2019-09-10	$14.85	$14.90	$14.79	$14.83	$14.59	25,082
2019-09-09	$15.17	$15.18	$15.01	$15.08	$14.84	27,894
2019-09-06	$15.38	$15.44	$15.27	$15.36	$15.11	30,651
2019-09-05	$15.48	$15.50	$15.34	$15.42	$15.16	36,266
2019-09-04	$15.08	$15.18	$15.06	$15.11	$14.86	45,794
2019-09-03	$14.80	$14.87	$14.71	$14.75	$14.51	37,483
2019-08-30	$15.15	$15.21	$15.02	$15.08	$14.84	30,941
2019-08-29	$14.85	$14.97	$14.81	$14.97	$14.73	54,405
2019-08-28	$14.62	$14.80	$14.61	$14.76	$14.52	24,685
2019-08-27	$14.99	$14.99	$14.80	$14.88	$14.63	48,990
2019-08-26	$14.80	$14.94	$14.80	$14.86	$14.62	40,333
2019-08-23	$14.97	$15.08	$14.77	$14.82	$14.58	17,422
2019-08-22	$15.22	$15.22	$15.05	$15.07	$14.83	23,890
2019-08-21	$15.30	$15.40	$15.27	$15.29	$15.04	36,231
2019-08-20	$14.86	$14.91	$14.76	$14.77	$14.53	61,724
2019-08-19	$14.80	$14.92	$14.76	$14.82	$14.58	34,387
2019-08-16	$14.36	$14.66	$14.36	$14.55	$14.31	35,300
2019-08-15	$14.44	$14.53	$14.34	$14.44	$14.21	51,531
2019-08-14	$14.80	$14.82	$14.57	$14.57	$14.33	40,378
2019-08-13	$15.24	$15.37	$15.21	$15.25	$15.00	63,060
2019-08-12	$15.29	$15.33	$15.12	$15.12	$14.87	32,643
2019-08-09	$15.52	$15.57	$15.34	$15.57	$15.32	19,491
2019-08-08	$15.60	$15.74	$15.56	$15.63	$15.38	32,610
2019-08-07	$15.42	$15.57	$15.34	$15.54	$15.29	20,266
2019-08-06	$15.35	$15.39	$15.16	$15.32	$15.07	39,536
2019-08-05	$15.44	$15.44	$15.11	$15.26	$15.01	25,519
2019-08-02	$15.75	$15.75	$15.53	$15.63	$15.38	12,717
2019-08-01	$16.24	$16.35	$16.02	$16.06	$15.80	24,146
2019-07-31	$16.21	$16.28	$16.00	$16.06	$15.80	13,784
2019-07-30	$16.22	$16.44	$16.17	$16.34	$16.07	26,218
2019-07-29	$16.65	$16.76	$16.62	$16.76	$16.49	9,645
2019-07-26	$16.38	$16.39	$16.32	$16.39	$16.12	13,673
2019-07-25	$16.49	$16.49	$16.30	$16.43	$16.16	18,148
2019-07-24	$17.49	$17.49	$17.32	$17.38	$17.09	10,096
2019-07-23	$17.48	$17.59	$17.41	$17.47	$17.19	11,617
2019-07-22	$17.24	$17.38	$17.23	$17.38	$17.09	12,600
2019-07-19	$17.27	$17.37	$17.15	$17.15	$16.87	14,924
2019-07-18	$17.11	$17.31	$17.11	$17.27	$16.99	12,037
2019-07-17	$17.59	$17.59	$17.29	$17.33	$17.04	13,940
2019-07-16	$17.66	$17.80	$17.66	$17.70	$17.41	10,397
2019-07-15	$17.55	$17.61	$17.52	$17.59	$17.30	12,861
2019-07-12	$17.31	$17.57	$17.31	$17.50	$17.22	24,571
2019-07-11	$17.31	$17.36	$17.23	$17.32	$17.04	8,833
2019-07-10	$17.34	$17.54	$17.34	$17.46	$17.18	18,920
2019-07-09	$17.16	$17.26	$17.16	$17.23	$16.95	71,812
2019-07-08	$17.18	$17.30	$17.18	$17.27	$16.98	12,711
2019-07-05	$17.24	$17.30	$17.14	$17.27	$16.98	31,160
2019-07-03	$17.12	$17.30	$17.12	$17.28	$17.00	714,546
2019-07-02	$16.88	$16.95	$16.84	$16.90	$16.63	378,737
2019-07-01	$16.88	$17.00	$16.83	$16.91	$16.63	24,715
2019-06-28	$16.48	$16.68	$16.48	$16.64	$16.37	12,322
2019-06-27	$16.16	$16.31	$16.16	$16.20	$15.94	37,612
2019-06-26	$16.20	$16.23	$16.03	$16.07	$15.81	20,075
2019-06-25	$16.33	$16.38	$16.13	$16.14	$15.88	7,083
2019-06-24	$16.25	$16.36	$16.24	$16.25	$15.99	21,374
2019-06-21	$16.16	$16.28	$16.14	$16.26	$15.99	9,275
2019-06-20	$16.30	$16.32	$16.16	$16.22	$15.96	9,705
2019-06-19	$16.27	$16.39	$16.17	$16.29	$16.03	51,068
2019-06-18	$16.26	$16.28	$16.14	$16.19	$15.93	28,151
2019-06-17	$15.93	$16.05	$15.93	$15.96	$15.70	9,089
2019-06-14	$16.14	$16.16	$15.94	$15.98	$15.72	12,580
2019-06-13	$16.26	$16.37	$16.25	$16.25	$15.99	12,353
2019-06-12	$16.08	$16.21	$16.08	$16.17	$15.90	6,667
2019-06-11	$16.28	$16.33	$16.19	$16.27	$16.00	35,444
2019-06-10	$15.82	$15.91	$15.77	$15.78	$15.52	12,129
2019-06-07	$15.96	$16.00	$15.85	$15.88	$15.62	153,474
2019-06-06	$15.62	$15.62	$15.44	$15.53	$15.28	14,800
2019-06-05	$15.67	$15.67	$15.55	$15.58	$15.33	8,722
2019-06-04	$15.35	$15.45	$15.31	$15.45	$15.19	20,995
2019-06-03	$15.21	$15.24	$15.04	$15.08	$14.84	37,490
2019-05-31	$15.10	$15.22	$15.10	$15.19	$14.94	39,705
2019-05-30	$15.36	$15.38	$15.28	$15.35	$15.10	10,568
2019-05-29	$15.43	$15.54	$15.37	$15.44	$15.19	38,734
2019-05-28	$15.94	$16.01	$15.74	$15.79	$15.53	29,579
2019-05-24	$16.10	$16.19	$15.89	$15.91	$15.65	519,260
2019-05-23	$15.72	$15.91	$15.70	$15.89	$15.63	2,383,167
2019-05-22	$16.13	$16.34	$16.13	$16.31	$16.05	612,256
2019-05-21	$15.81	$15.88	$15.74	$15.83	$15.57	16,402
2019-05-20	$15.52	$15.65	$15.41	$15.50	$15.24	6,267
2019-05-17	$16.10	$16.20	$15.92	$16.20	$15.94	5,587
2019-05-16	$20.60	$21.24	$20.60	$21.01	$15.87	10,835
2019-05-15	$20.55	$20.82	$20.55	$20.79	$15.70	6,647
2019-05-14	$20.10	$20.71	$20.10	$20.66	$15.60	6,245
2019-05-13	$20.14	$20.89	$19.80	$20.31	$15.34	5,350
2019-05-10	$20.28	$21.60	$20.22	$21.25	$16.05	14,093
2019-05-09	$20.97	$20.97	$19.85	$19.85	$14.99	6,899
2019-05-08	$20.23	$22.94	$20.20	$20.42	$15.42	5,780
2019-05-07	$20.40	$20.40	$16.04	$19.72	$14.89	14,682
2019-05-06	$20.49	$22.95	$20.25	$22.70	$17.14	13,965
2019-05-03	$25.00	$27.25	$20.04	$21.00	$15.86	37,042
2019-05-02	$20.55	$25.00	$20.48	$23.00	$17.37	5,464
2019-05-01	$20.29	$20.59	$20.10	$20.59	$15.55	6,352
2019-04-30	$20.63	$20.67	$20.50	$20.59	$15.26	5,272
2019-04-29	$20.82	$21.04	$20.82	$20.89	$15.49	3,446
2019-04-26	$20.85	$21.00	$20.69	$20.85	$15.46	7,009
2019-04-25	$21.45	$21.45	$21.02	$21.07	$15.62	4,804
2019-04-24	$20.83	$21.14	$20.79	$20.90	$15.50	8,085
2019-04-23	$21.25	$21.35	$21.06	$21.06	$15.62	3,737
2019-04-22	$21.39	$21.43	$21.08	$21.33	$15.81	8,217
2019-04-18	$21.12	$21.38	$21.12	$21.36	$15.84	49,804
2019-04-17	$21.06	$21.22	$20.95	$21.08	$15.63	10,896
2019-04-16	$20.74	$20.87	$20.69	$20.74	$15.38	48,072
2019-04-15	$20.77	$21.05	$20.77	$21.04	$15.60	269,364
2019-04-12	$20.38	$20.55	$20.31	$20.55	$15.24	3,579
2019-04-11	$20.00	$20.26	$20.00	$20.16	$14.95	3,747
2019-04-10	$18.83	$19.09	$18.83	$18.99	$14.08	6,042
2019-04-09	$18.89	$18.89	$18.67	$18.78	$13.92	2,881
2019-04-08	$19.29	$19.35	$19.20	$19.35	$14.35	2,040
2019-04-05	$19.52	$19.52	$19.34	$19.49	$14.45	2,413
2019-04-04	$19.53	$19.61	$19.44	$19.61	$14.54	2,345
2019-04-03	$19.39	$19.61	$19.39	$19.45	$14.42	2,312
2019-04-02	$19.44	$19.50	$19.36	$19.39	$14.38	5,366
2019-04-01	$19.60	$19.84	$19.60	$19.83	$14.70	5,873
2019-03-29	$19.40	$19.40	$19.23	$19.23	$14.26	4,812
2019-03-28	$18.94	$19.03	$18.94	$18.94	$14.04	1,704
2019-03-27	$19.40	$19.40	$18.92	$19.01	$14.10	9,804
2019-03-26	$19.55	$19.55	$19.37	$19.46	$14.43	8,653
2019-03-25	$19.01	$19.12	$18.95	$19.01	$14.10	3,368
2019-03-22	$19.35	$19.45	$19.26	$19.33	$14.33	5,958
2019-03-21	$19.87	$19.95	$19.75	$19.85	$14.72	4,894
2019-03-20	$19.89	$20.24	$19.77	$20.24	$15.01	2,198
2019-03-19	$19.80	$19.88	$19.75	$19.75	$14.64	2,449
2019-03-18	$19.83	$19.83	$19.69	$19.79	$14.67	10,925
2019-03-15	$19.37	$19.78	$19.37	$19.63	$14.56	38,423
2019-03-14	$18.86	$19.01	$18.86	$18.95	$14.05	154,263
2019-03-13	$19.01	$19.07	$18.89	$18.98	$14.07	12,386
2019-03-12	$18.86	$19.04	$18.86	$18.95	$14.05	909,092
2019-03-11	$18.59	$18.97	$18.56	$18.88	$14.00	4,327
2019-03-08	$18.39	$18.64	$18.39	$18.59	$13.78	8,272
2019-03-07	$18.80	$18.81	$18.63	$18.67	$13.84	2,493
2019-03-06	$18.88	$18.97	$18.77	$18.86	$13.98	4,395
2019-03-05	$19.04	$19.19	$18.85	$19.04	$14.11	5,021
2019-03-04	$19.39	$19.55	$19.37	$19.43	$14.41	2,810
2019-03-01	$19.34	$19.43	$19.30	$19.38	$14.37	8,254
2019-02-28	$19.13	$19.32	$19.11	$19.22	$14.25	6,012
2019-02-27	$19.30	$19.40	$19.28	$19.28	$14.30	1,841
2019-02-26	$19.45	$19.51	$19.41	$19.47	$14.43	5,361
2019-02-25	$19.59	$19.80	$19.45	$19.62	$14.55	6,379
2019-02-22	$19.20	$19.43	$19.20	$19.40	$14.39	5,273
2019-02-21	$18.93	$18.93	$18.74	$18.75	$13.90	9,337
2019-02-20	$18.72	$18.78	$18.70	$18.72	$13.88	24,933
2019-02-19	$18.72	$18.87	$18.69	$18.83	$13.96	4,580
2019-02-15	$18.71	$18.75	$18.66	$18.69	$13.86	4,070
2019-02-14	$18.62	$18.64	$18.57	$18.57	$13.77	4,134
2019-02-13	$18.34	$18.34	$18.24	$18.27	$13.55	3,474
2019-02-12	$18.12	$18.12	$17.91	$17.95	$13.31	11,520
2019-02-11	$18.18	$18.19	$18.01	$18.06	$13.39	4,025
2019-02-08	$17.74	$17.76	$17.57	$17.69	$13.12	6,002
2019-02-07	$17.71	$17.76	$17.63	$17.73	$13.15	3,296
2019-02-06	$18.62	$18.62	$18.57	$18.58	$13.78	2,781
2019-02-05	$18.42	$18.51	$18.35	$18.45	$13.68	3,446
2019-02-04	$18.31	$18.42	$18.31	$18.41	$13.65	3,369
2019-02-01	$18.25	$18.28	$18.18	$18.22	$13.51	18,318
2019-01-31	$18.17	$18.30	$18.16	$18.27	$13.54	5,638
2019-01-30	$18.32	$18.65	$18.19	$18.54	$13.75	28,038
2019-01-29	$17.31	$17.39	$17.22	$17.24	$12.78	24,864
2019-01-28	$17.02	$17.13	$16.92	$17.04	$12.63	11,708
2019-01-25	$17.60	$17.61	$17.52	$17.57	$13.02	3,824
2019-01-24	$17.25	$17.33	$17.21	$17.27	$12.80	12,362
2019-01-23	$16.82	$16.82	$16.50	$16.56	$12.28	10,055
2019-01-22	$16.46	$16.50	$16.28	$16.35	$12.12	10,536
2019-01-18	$16.69	$16.76	$16.61	$16.69	$12.37	7,742
2019-01-17	$15.94	$16.13	$15.91	$16.08	$11.92	12,195
2019-01-16	$16.00	$16.25	$15.96	$16.10	$11.94	15,503
2019-01-15	$15.81	$15.90	$15.77	$15.79	$11.71	10,922
2019-01-14	$15.80	$15.94	$15.78	$15.80	$11.72	26,174
2019-01-11	$16.74	$16.90	$16.70	$16.83	$12.48	9,214
2019-01-10	$16.94	$17.20	$16.94	$17.17	$12.73	10,652
2019-01-09	$16.89	$16.97	$16.80	$16.93	$12.55	6,197
2019-01-08	$16.58	$16.58	$16.40	$16.47	$12.21	43,381
2019-01-07	$15.83	$16.07	$15.83	$15.97	$11.84	9,769
2019-01-04	$15.69	$16.20	$15.69	$16.09	$11.93	10,613
2019-01-03	$15.79	$15.79	$15.41	$15.47	$11.47	17,223
2019-01-02	$16.18	$16.39	$16.18	$16.37	$12.14	6,890
2018-12-31	$16.23	$16.38	$16.13	$16.26	$12.06	52,243
2018-12-28	$16.18	$16.20	$16.05	$16.16	$11.98	32,254
2018-12-27	$15.48	$15.84	$15.42	$15.84	$11.75	45,862
2018-12-26	$15.14	$16.06	$15.14	$15.96	$11.83	23,792
2018-12-24	$15.41	$15.85	$15.32	$15.58	$11.55	13,346
2018-12-21	$15.89	$15.89	$15.53	$15.75	$11.68	24,989
2018-12-20	$16.10	$16.37	$15.93	$15.93	$11.81	27,904
2018-12-19	$16.34	$16.48	$15.86	$15.97	$11.84	21,722
2018-12-18	$15.96	$15.97	$15.76	$15.94	$11.82	58,183
2018-12-17	$15.16	$15.49	$15.14	$15.20	$11.27	40,976
2018-12-14	$15.60	$15.76	$15.39	$15.44	$11.45	18,993
2018-12-13	$16.33	$16.33	$15.93	$16.00	$11.86	19,144
2018-12-12	$16.25	$16.49	$16.21	$16.37	$12.14	40,823
2018-12-11	$15.50	$15.53	$15.23	$15.43	$11.44	53,302
2018-12-10	$15.27	$15.35	$15.07	$15.28	$11.33	76,062
2018-12-07	$15.76	$15.76	$15.27	$15.36	$11.39	44,555
2018-12-06	$15.46	$15.71	$15.21	$15.58	$11.55	21,037
2018-12-04	$16.74	$16.81	$16.23	$16.36	$12.13	35,345
2018-12-03	$17.07	$17.25	$16.94	$17.13	$12.70	29,103
2018-11-30	$16.99	$17.05	$16.84	$16.96	$12.57	10,234
2018-11-29	$17.10	$17.23	$16.91	$17.09	$12.67	35,387
2018-11-28	$16.61	$17.04	$16.50	$17.02	$12.62	21,331
2018-11-27	$16.72	$16.92	$16.51	$16.80	$12.46	40,178
2018-11-26	$16.53	$16.89	$16.53	$16.81	$12.46	9,730
2018-11-23	$16.49	$16.49	$16.31	$16.49	$12.23	4,739
2018-11-21	$15.85	$16.15	$15.81	$15.98	$11.85	21,435
2018-11-20	$15.71	$15.92	$15.52	$15.78	$11.70	45,710
2018-11-19	$16.49	$16.49	$16.06	$16.12	$11.95	13,075
2018-11-16	$16.32	$16.48	$16.30	$16.48	$12.22	14,835
2018-11-15	$16.42	$16.60	$16.32	$16.53	$12.25	16,990
2018-11-14	$17.03	$17.06	$16.64	$16.88	$12.52	29,008
2018-11-13	$16.74	$16.99	$16.56	$16.75	$12.42	37,103
2018-11-12	$16.79	$16.86	$16.51	$16.63	$12.33	25,621
2018-11-09	$17.71	$17.74	$17.33	$17.45	$12.94	7,435
2018-11-08	$17.75	$17.75	$17.60	$17.61	$13.06	19,727
2018-11-07	$17.50	$17.89	$17.42	$17.72	$13.14	21,298
2018-11-06	$17.16	$17.55	$17.16	$17.43	$12.92	40,178
2018-11-05	$17.81	$17.81	$17.50	$17.73	$13.15	15,286
2018-11-02	$18.25	$18.25	$17.80	$18.04	$13.37	16,089
2018-11-01	$17.36	$17.60	$17.30	$17.56	$13.02	36,163
2018-10-31	$17.10	$17.18	$16.99	$17.06	$12.65	15,010
2018-10-30	$16.69	$16.88	$16.63	$16.77	$12.44	30,438
2018-10-29	$16.79	$17.20	$16.73	$16.80	$12.45	32,021
2018-10-26	$15.80	$16.33	$15.74	$16.24	$12.04	46,680
2018-10-25	$15.57	$15.70	$15.37	$15.52	$11.51	36,298
2018-10-24	$15.77	$15.77	$14.80	$14.89	$11.04	19,195
2018-10-23	$15.88	$16.28	$15.88	$16.18	$11.99	49,426
2018-10-22	$20.66	$20.85	$20.52	$20.69	$15.34	18,891
2018-10-19	$21.12	$21.39	$21.12	$21.29	$15.79	14,063
2018-10-18	$22.44	$22.51	$22.09	$22.26	$16.51	12,526
2018-10-17	$22.43	$22.60	$22.24	$22.45	$16.64	15,635
2018-10-16	$23.05	$23.05	$22.90	$22.93	$17.00	25,508
2018-10-15	$22.42	$22.59	$22.26	$22.43	$16.63	6,753
2018-10-12	$22.74	$22.74	$22.37	$22.51	$16.69	20,037
2018-10-11	$21.94	$22.32	$21.94	$22.16	$16.43	11,145
2018-10-10	$22.40	$22.42	$21.97	$21.97	$16.29	6,838
2018-10-09	$22.63	$22.78	$22.61	$22.78	$16.89	16,982
2018-10-08	$22.89	$23.07	$22.85	$22.94	$17.01	4,870
2018-10-05	$23.24	$23.24	$22.95	$23.07	$17.11	12,090
2018-10-04	$23.46	$23.75	$23.46	$23.63	$17.52	4,625
2018-10-03	$23.80	$23.90	$23.80	$23.80	$17.64	3,449
2018-10-02	$24.12	$24.27	$24.08	$24.27	$18.00	4,740
2018-10-01	$24.01	$24.21	$23.97	$24.12	$17.89	9,039
2018-09-28	$23.59	$23.83	$23.58	$23.77	$17.62	3,338
2018-09-27	$24.62	$24.62	$24.46	$24.47	$18.14	54,258
2018-09-26	$25.30	$25.40	$25.19	$25.40	$18.83	2,534
2018-09-25	$25.51	$25.51	$25.10	$25.23	$18.71	6,196
2018-09-24	$25.22	$25.53	$25.14	$25.53	$18.93	3,883
2018-09-21	$25.26	$25.43	$25.25	$25.28	$18.75	5,849
2018-09-20	$25.22	$25.22	$24.92	$25.02	$18.55	4,694
2018-09-19	$24.81	$24.82	$24.63	$24.74	$18.34	9,437
2018-09-18	$23.75	$24.25	$23.74	$24.13	$17.89	20,414
2018-09-17	$23.31	$23.73	$23.25	$23.73	$17.60	10,743
2018-09-14	$22.97	$23.01	$22.84	$22.93	$17.00	5,697
2018-09-13	$23.34	$23.34	$23.03	$23.13	$17.15	10,075
2018-09-12	$23.30	$23.70	$23.30	$23.51	$17.43	9,466
2018-09-11	$23.12	$23.49	$23.12	$23.39	$17.34	27,031
2018-09-10	$23.08	$23.36	$22.82	$23.11	$17.13	14,431
2018-09-07	$22.90	$22.97	$22.75	$22.89	$16.97	8,232
2018-09-06	$23.12	$23.22	$22.94	$23.08	$17.11	20,748
2018-09-05	$23.36	$23.36	$23.13	$23.21	$17.21	36,372
2018-09-04	$23.35	$23.70	$23.35	$23.61	$17.51	3,230
2018-08-31	$23.73	$24.10	$23.73	$24.10	$17.87	9,372
2018-08-30	$23.98	$24.23	$23.98	$24.14	$17.90	5,089
2018-08-29	$24.00	$24.28	$24.00	$24.09	$17.86	2,749
2018-08-28	$24.27	$24.40	$23.90	$24.19	$17.93	30,662
2018-08-27	$23.82	$23.98	$23.73	$23.88	$17.71	6,082
2018-08-24	$23.62	$23.86	$23.62	$23.79	$17.64	9,457
2018-08-23	$23.39	$23.39	$23.21	$23.27	$17.25	5,803
2018-08-22	$23.47	$23.65	$23.13	$23.49	$17.41	8,863
2018-08-21	$23.45	$23.50	$23.29	$23.46	$17.39	100,314
2018-08-20	$22.67	$22.89	$22.67	$22.89	$16.97	8,540
2018-08-17	$22.41	$22.62	$22.40	$22.59	$16.75	8,120
2018-08-16	$22.25	$22.40	$22.25	$22.33	$16.55	12,853
2018-08-15	$21.95	$22.03	$21.90	$21.98	$16.30	13,131
2018-08-14	$22.46	$22.57	$22.40	$22.49	$16.68	158,084
2018-08-13	$22.28	$22.47	$22.28	$22.40	$16.61	12,078
2018-08-10	$22.24	$22.37	$22.04	$22.06	$16.36	8,099
2018-08-09	$23.19	$23.21	$23.00	$23.10	$17.13	7,619
2018-08-08	$23.42	$23.54	$23.29	$23.41	$17.36	5,318
2018-08-07	$23.01	$23.38	$22.81	$23.11	$17.14	12,871
2018-08-06	$25.76	$25.85	$25.70	$25.78	$19.11	2,355
2018-08-03	$25.84	$26.24	$25.84	$26.24	$19.46	3,261
2018-08-02	$26.14	$26.15	$25.97	$26.11	$19.36	2,474
2018-08-01	$26.26	$26.39	$25.97	$26.38	$19.56	3,041
2018-07-31	$26.90	$27.03	$26.59	$26.81	$19.88	3,527
2018-07-30	$27.12	$27.23	$27.01	$27.23	$20.19	2,278
2018-07-27	$27.23	$27.50	$27.08	$27.21	$20.17	2,003
2018-07-26	$27.10	$27.13	$26.88	$26.88	$19.93	3,858
2018-07-25	$27.39	$27.73	$27.32	$27.73	$20.56	7,393
2018-07-24	$26.81	$27.14	$26.77	$26.81	$19.88	4,540
2018-07-23	$26.95	$27.04	$26.73	$26.94	$19.98	4,618
2018-07-20	$28.74	$28.91	$28.69	$28.91	$21.44	12,907
2018-07-19	$28.67	$28.67	$28.67	$28.67	$21.26	774
2018-07-18	$28.89	$28.89	$28.67	$28.78	$21.34	2,071
2018-07-17	$28.72	$29.00	$28.72	$29.00	$21.50	2,623
2018-07-16	$28.81	$28.92	$28.74	$28.84	$21.38	4,001
2018-07-13	$28.81	$28.81	$28.50	$28.80	$21.36	1,833
2018-07-12	$28.54	$28.80	$28.54	$28.74	$21.31	3,303
2018-07-11	$28.63	$28.75	$28.30	$28.55	$21.17	3,835
2018-07-10	$28.37	$28.72	$28.37	$28.70	$21.28	2,050
2018-07-09	$27.76	$27.98	$27.76	$27.98	$20.75	1,644
2018-07-06	$27.44	$27.70	$27.38	$27.60	$20.47	4,633
2018-07-05	$27.34	$27.53	$27.34	$27.51	$20.40	1,761
2018-07-03	$27.21	$27.47	$27.21	$27.26	$20.21	3,386
2018-07-02	$27.16	$27.33	$27.09	$27.33	$20.27	6,946
2018-06-29	$27.28	$27.44	$27.19	$27.42	$20.33	3,193
2018-06-28	$26.75	$26.89	$26.66	$26.82	$19.89	4,442
2018-06-27	$27.35	$27.47	$26.99	$26.99	$20.01	12,488
2018-06-26	$27.70	$27.85	$27.69	$27.85	$20.65	5,746
2018-06-25	$27.71	$27.84	$27.62	$27.84	$20.64	8,224
2018-06-22	$28.45	$28.55	$28.37	$28.54	$21.16	15,188
2018-06-21	$28.22	$28.40	$28.12	$28.35	$21.02	3,438
2018-06-20	$28.10	$28.10	$27.94	$27.95	$20.73	166,726
2018-06-19	$27.99	$28.12	$27.89	$28.08	$20.82	24,934
2018-06-18	$28.27	$28.49	$28.07	$28.33	$21.01	7,444
2018-06-15	$28.57	$28.57	$28.42	$28.50	$21.13	2,996
2018-06-14	$28.03	$28.74	$28.03	$28.74	$21.31	2,594
2018-06-13	$27.51	$27.67	$27.51	$27.65	$20.50	3,359
2018-06-12	$27.95	$27.95	$27.65	$27.78	$20.60	12,594
2018-06-11	$27.87	$27.95	$27.79	$27.87	$20.67	2,704
2018-06-08	$27.80	$28.00	$27.58	$27.87	$20.67	10,610
2018-06-07	$27.98	$27.98	$27.74	$27.74	$20.57	11,746
2018-06-06	$27.80	$28.06	$27.69	$27.99	$20.75	30,408
2018-06-05	$27.78	$27.95	$27.71	$27.83	$20.63	5,012
2018-06-04	$27.53	$27.65	$27.47	$27.65	$20.50	6,260
2018-06-01	$27.42	$27.68	$27.42	$27.66	$20.51	3,953
2018-05-31	$26.50	$27.25	$26.50	$27.14	$20.12	11,181
2018-05-30	$26.00	$26.31	$25.89	$26.14	$19.38	14,878
2018-05-29	$26.06	$26.14	$25.69	$26.04	$19.31	2,540
2018-05-25	$26.94	$26.98	$26.81	$26.90	$19.63	2,405
2018-05-24	$27.06	$27.06	$26.83	$26.84	$19.59	2,699
2018-05-23	$26.57	$26.63	$26.47	$26.63	$19.43	3,942
2018-05-22	$27.13	$27.25	$27.06	$27.18	$19.83	14,823
2018-05-21	$27.07	$27.17	$27.07	$27.09	$19.77	2,919
2018-05-18	$26.92	$27.10	$26.92	$27.10	$19.78	1,939
2018-05-17	$27.09	$27.26	$27.09	$27.18	$19.83	1,758
2018-05-16	$27.50	$27.64	$27.48	$27.64	$20.17	3,655
2018-05-15	$26.81	$26.95	$26.75	$26.75	$19.52	8,789
2018-05-14	$26.52	$26.70	$26.52	$26.53	$19.36	2,544
2018-05-11	$26.44	$26.47	$26.38	$26.38	$19.25	1,516
2018-05-10	$26.48	$26.67	$26.48	$26.67	$19.46	4,277
2018-05-09	$26.50	$26.50	$26.30	$26.32	$19.21	4,314
2018-05-08	$26.50	$26.60	$26.46	$26.46	$19.31	10,893
2018-05-07	$26.48	$26.48	$26.43	$26.43	$19.29	3,429
2018-05-04	$26.11	$26.39	$26.11	$26.33	$19.21	6,286
2018-05-03	$26.54	$26.60	$26.38	$26.54	$19.36	6,061
2018-05-02	$26.21	$26.27	$26.00	$26.00	$18.97	6,607
2018-05-01	$26.66	$26.83	$26.59	$26.83	$19.58	3,764
2018-04-30	$27.04	$27.04	$26.90	$26.91	$19.64	3,957
2018-04-27	$27.36	$27.48	$27.35	$27.43	$20.02	3,746
2018-04-26	$26.88	$26.88	$26.65	$26.69	$19.48	3,766
2018-04-25	$26.96	$27.13	$26.92	$27.11	$19.78	5,043
2018-04-24	$26.68	$26.68	$26.25	$26.29	$19.18	10,809
2018-04-23	$27.07	$27.15	$26.87	$27.03	$19.72	10,077
2018-04-20	$27.09	$27.28	$26.96	$27.28	$19.91	5,134
2018-04-19	$27.39	$27.39	$27.05	$27.17	$19.83	4,868
2018-04-18	$27.46	$27.61	$27.46	$27.54	$20.09	3,930
2018-04-17	$27.40	$27.72	$27.40	$27.70	$20.21	10,967
2018-04-16	$27.29	$27.37	$27.29	$27.37	$19.97	3,543
2018-04-13	$28.19	$28.25	$28.10	$28.14	$20.53	20,603
2018-04-12	$27.53	$27.92	$27.53	$27.92	$20.37	4,067
2018-04-11	$27.61	$27.81	$27.61	$27.70	$20.21	8,482
2018-04-10	$27.86	$27.93	$27.83	$27.93	$20.38	5,563
2018-04-09	$27.76	$28.00	$27.75	$27.81	$20.29	6,661
2018-04-06	$27.51	$27.52	$27.23	$27.26	$19.89	3,985
2018-04-05	$27.06	$27.31	$27.06	$27.30	$19.92	7,315
2018-04-04	$26.32	$26.54	$26.25	$26.54	$19.37	7,135
2018-04-03	$26.92	$26.98	$26.67	$26.93	$19.65	302,676
2018-04-02	$27.26	$27.37	$26.56	$26.77	$19.53	7,699
2018-03-29	$27.11	$27.50	$27.10	$27.50	$20.06	26,490
2018-03-28	$26.75	$27.21	$26.72	$26.89	$19.62	25,926
2018-03-27	$27.14	$27.14	$26.37	$26.42	$19.28	19,538
2018-03-26	$27.07	$27.53	$26.84	$27.46	$20.04	15,154
2018-03-23	$27.52	$27.52	$26.94	$27.04	$19.73	25,973
2018-03-22	$26.88	$27.09	$26.80	$26.84	$19.59	7,599
2018-03-21	$27.32	$27.36	$27.10	$27.18	$19.83	7,646
2018-03-20	$27.37	$27.44	$27.32	$27.38	$19.98	10,018
2018-03-19	$27.77	$27.79	$27.38	$27.59	$20.13	4,548
2018-03-16	$27.89	$27.92	$27.80	$27.89	$20.35	3,000
2018-03-15	$28.02	$28.02	$27.69	$27.98	$20.42	17,515
2018-03-14	$27.60	$27.90	$27.60	$27.81	$20.29	11,613
2018-03-13	$27.64	$27.65	$27.35	$27.35	$19.96	20,393
2018-03-12	$27.90	$28.00	$27.82	$28.00	$20.43	16,050
2018-03-09	$27.66	$27.67	$27.55	$27.63	$20.16	8,402
2018-03-08	$27.30	$27.35	$27.06	$27.16	$19.82	13,584
2018-03-07	$26.93	$27.00	$26.82	$26.98	$19.69	2,616
2018-03-06	$26.93	$27.01	$26.79	$26.95	$19.67	18,224
2018-03-05	$26.43	$26.63	$26.40	$26.63	$19.43	7,557
2018-03-02	$25.69	$26.00	$25.58	$26.00	$18.97	1,088,973
2018-03-01	$26.07	$26.07	$25.73	$25.79	$18.82	3,989
2018-02-28	$26.68	$26.68	$26.19	$26.21	$19.13	25,199
2018-02-27	$27.07	$27.07	$26.31	$26.52	$19.35	5,881
2018-02-26	$27.21	$27.38	$27.03	$27.28	$19.90	7,455
2018-02-23	$27.24	$27.39	$27.18	$27.33	$19.94	2,467
2018-02-22	$28.06	$28.22	$27.87	$27.92	$20.37	17,478
2018-02-21	$28.44	$28.63	$28.13	$28.13	$20.53	39,373
2018-02-20	$30.19	$30.28	$29.79	$30.03	$21.91	11,313
2018-02-16	$30.64	$30.76	$30.43	$30.60	$22.33	4,366
2018-02-15	$30.51	$30.68	$30.40	$30.68	$22.39	8,827
2018-02-14	$29.57	$30.38	$29.57	$30.33	$22.13	15,037
2018-02-13	$29.47	$29.76	$29.41	$29.64	$21.63	13,410
2018-02-12	$29.18	$29.56	$29.13	$29.56	$21.57	6,118
2018-02-09	$28.75	$29.08	$28.17	$28.87	$21.06	9,374
2018-02-08	$29.57	$29.61	$28.92	$28.99	$21.15	10,697
2018-02-07	$30.43	$30.43	$29.97	$30.21	$22.04	7,324
2018-02-06	$29.87	$30.63	$29.79	$30.63	$22.35	6,491
2018-02-05	$30.55	$30.89	$29.85	$29.92	$21.83	5,783
2018-02-02	$31.26	$31.55	$31.16	$31.34	$22.87	3,392
2018-02-01	$31.72	$31.81	$31.62	$31.76	$23.18	1,399
2018-01-31	$31.70	$31.75	$31.54	$31.65	$23.09	4,313
2018-01-30	$31.51	$31.54	$31.39	$31.52	$23.00	3,435
2018-01-29	$31.72	$31.92	$31.72	$31.92	$23.29	7,218
2018-01-26	$31.61	$31.83	$31.61	$31.70	$23.13	7,872
2018-01-25	$31.49	$31.73	$31.29	$31.31	$22.84	6,253
2018-01-24	$31.87	$31.87	$31.80	$31.80	$23.20	1,544
2018-01-23	$32.10	$32.13	$32.02	$32.13	$23.45	5,398
2018-01-22	$31.48	$31.59	$31.44	$31.47	$22.96	4,062
2018-01-19	$31.41	$31.42	$31.33	$31.42	$22.93	4,988
2018-01-18	$31.08	$31.21	$31.08	$31.20	$22.76	2,231
2018-01-17	$31.07	$31.31	$30.99	$31.31	$22.85	2,313
2018-01-16	$31.15	$31.29	$31.15	$31.20	$22.77	4,011
2018-01-12	$30.78	$30.98	$30.70	$30.94	$22.58	16,694
2018-01-11	$29.98	$30.24	$29.98	$30.16	$22.01	8,856
2018-01-10	$29.90	$30.03	$29.81	$29.94	$21.84	10,082
2018-01-09	$30.01	$30.20	$29.99	$30.10	$21.96	20,784
2018-01-08	$30.23	$30.38	$30.18	$30.25	$22.07	3,675
2018-01-05	$30.48	$30.63	$30.48	$30.63	$22.35	1,767
2018-01-04	$30.04	$30.29	$30.04	$30.20	$22.04	9,784
2018-01-03	$29.71	$29.73	$29.63	$29.73	$21.69	7,354
2018-01-02	$29.38	$29.38	$29.29	$29.29	$21.37	2,242
2017-12-29	$29.14	$29.29	$29.05	$29.15	$21.27	3,392
2017-12-28	$29.20	$29.20	$28.99	$29.05	$21.19	11,994
2017-12-27	$28.89	$28.95	$28.88	$28.91	$21.10	8,025
2017-12-26	$28.79	$29.15	$28.79	$29.02	$21.18	1,143
2017-12-22	$28.89	$29.05	$28.80	$28.91	$21.09	4,179
2017-12-21	$29.02	$29.11	$28.90	$29.01	$21.17	6,027
2017-12-20	$29.31	$29.33	$29.25	$29.33	$21.40	1,910
2017-12-19	$29.42	$29.48	$29.36	$29.44	$21.48	4,315
2017-12-18	$29.99	$29.99	$29.73	$29.73	$21.70	9,056
2017-12-15	$30.53	$30.53	$30.32	$30.35	$22.15	12,343
2017-12-14	$30.89	$30.89	$30.50	$30.62	$22.34	30,685
2017-12-13	$31.40	$31.57	$30.90	$30.90	$22.55	7,320
2017-12-12	$30.98	$31.43	$30.98	$31.25	$22.80	7,441
2017-12-11	$29.49	$29.72	$29.37	$29.72	$21.69	4,450
2017-12-08	$29.26	$29.53	$29.26	$29.45	$21.49	4,717
2017-12-07	$29.24	$29.36	$29.23	$29.23	$21.33	3,499
2017-12-06	$28.96	$29.04	$28.96	$28.99	$21.15	2,800
2017-12-05	$29.08	$29.24	$28.94	$29.02	$21.17	5,439
2017-12-04	$29.50	$29.61	$29.47	$29.59	$21.59	3,090
2017-12-01	$29.53	$29.61	$29.49	$29.58	$21.58	3,416
2017-11-30	$29.28	$29.64	$29.28	$29.61	$21.60	3,529
2017-11-29	$29.88	$29.88	$29.23	$29.28	$21.36	1,927
2017-11-28	$30.16	$30.23	$30.09	$30.15	$22.00	4,264
2017-11-27	$30.19	$30.23	$30.06	$30.21	$22.04	4,036
2017-11-24	$30.48	$30.48	$30.47	$30.47	$22.23	605
2017-11-22	$29.35	$29.43	$29.35	$29.43	$21.48	3,471
2017-11-21	$29.57	$29.62	$29.44	$29.53	$21.55	3,594
2017-11-20	$29.40	$29.48	$29.34	$29.37	$21.43	6,773
2017-11-17	$29.69	$29.69	$29.57	$29.57	$21.58	1,815
2017-11-16	$29.76	$29.79	$29.63	$29.79	$21.74	2,499
2017-11-15	$29.64	$29.69	$29.59	$29.69	$21.67	2,350
2017-11-14	$29.67	$29.76	$29.62	$29.75	$21.71	3,819
2017-11-13	$29.28	$29.41	$29.26	$29.41	$21.46	1,036
2017-11-10	$29.46	$29.58	$29.37	$29.58	$21.58	2,259
2017-11-09	$29.51	$29.61	$29.46	$29.61	$21.61	2,709
2017-11-08	$30.20	$30.23	$30.03	$30.23	$22.06	3,168
2017-11-07	$30.09	$30.17	$30.01	$30.17	$22.02	1,614
2017-11-06	$30.62	$30.62	$30.41	$30.41	$22.19	2,010
2017-11-03	$30.39	$30.49	$30.35	$30.41	$22.19	17,325
2017-11-02	$30.50	$30.59	$30.42	$30.59	$22.32	4,371
2017-11-01	$31.20	$31.24	$31.05	$31.05	$22.66	3,501
2017-10-31	$31.02	$31.22	$31.02	$31.06	$22.66	3,565
2017-10-30	$31.07	$31.21	$31.07	$31.15	$22.73	4,203
2017-10-27	$31.06	$31.12	$31.01	$31.12	$22.71	1,511
2017-10-26	$30.87	$31.15	$30.85	$31.04	$22.65	3,115
2017-10-25	$30.79	$30.94	$30.70	$30.94	$22.58	3,161
2017-10-24	$30.42	$30.44	$30.42	$30.44	$22.21	7,410
2017-10-23	$31.25	$31.25	$31.10	$31.16	$22.74	2,432
2017-10-20	$30.87	$30.95	$30.87	$30.92	$22.56	10,569
2017-10-19	$30.95	$31.21	$30.95	$31.21	$22.77	3,386
2017-10-18	$31.27	$31.27	$31.06	$31.15	$22.73	7,549
2017-10-17	$30.97	$31.11	$30.97	$31.08	$22.68	1,776
2017-10-16	$31.18	$31.26	$31.15	$31.21	$22.77	1,989
2017-10-13	$31.46	$31.48	$31.33	$31.44	$22.94	6,121
2017-10-12	$31.51	$31.73	$31.44	$31.58	$23.04	4,959
2017-10-11	$31.63	$31.63	$31.46	$31.59	$23.05	2,823
2017-10-10	$31.44	$31.45	$31.44	$31.45	$22.95	991
2017-10-09	$31.37	$31.37	$31.27	$31.27	$22.82	1,005
2017-10-06	$31.15	$31.39	$31.15	$31.33	$22.86	8,343
2017-10-05	$31.49	$31.49	$31.35	$31.36	$22.88	4,281
2017-10-04	$31.51	$31.59	$31.51	$31.59	$23.05	1,083
2017-10-03	$31.56	$31.69	$31.50	$31.64	$23.09	3,227
2017-10-02	$31.21	$31.35	$31.21	$31.32	$22.85	1,083
2017-09-29	$30.99	$31.12	$30.88	$31.12	$22.71	6,201
2017-09-28	$30.73	$30.86	$30.72	$30.77	$22.45	3,841
2017-09-27	$30.14	$30.47	$30.14	$30.47	$22.23	12,791
2017-09-26	$30.36	$30.36	$30.23	$30.23	$22.06	2,042
2017-09-25	$30.62	$30.63	$30.33	$30.49	$22.25	3,845
2017-09-22	$30.91	$30.95	$30.82	$30.95	$22.58	3,229
2017-09-21	$30.82	$30.86	$30.71	$30.82	$22.49	5,201
2017-09-20	$31.40	$31.40	$30.99	$30.99	$22.61	5,204
2017-09-19	$31.54	$31.54	$31.31	$31.40	$22.91	7,483
2017-09-18	$30.97	$31.01	$30.95	$31.00	$22.62	2,324
2017-09-15	$30.80	$30.80	$30.69	$30.77	$22.45	2,427
2017-09-14	$30.58	$30.76	$30.56	$30.75	$22.44	4,451
2017-09-13	$30.80	$30.80	$30.55	$30.56	$22.30	3,409
2017-09-12	$30.65	$30.75	$30.64	$30.75	$22.44	9,287
2017-09-11	$30.81	$30.91	$30.71	$30.91	$22.56	3,873
2017-09-08	$30.53	$30.64	$30.53	$30.55	$22.29	7,408
2017-09-07	$30.58	$30.76	$30.55	$30.76	$22.44	10,378
2017-09-06	$30.37	$30.37	$30.10	$30.22	$22.05	5,959
2017-09-05	$30.47	$30.57	$30.23	$30.36	$22.15	12,098
2017-09-01	$30.84	$30.91	$30.77	$30.91	$22.56	1,906
2017-08-31	$30.74	$30.96	$30.68	$30.96	$22.59	4,013
2017-08-30	$30.37	$30.40	$30.27	$30.40	$22.18	4,464
2017-08-29	$30.04	$30.08	$29.97	$30.08	$21.95	5,254
2017-08-28	$30.27	$30.48	$30.27	$30.48	$22.24	3,284
2017-08-25	$30.15	$30.35	$30.15	$30.32	$22.12	4,731
2017-08-24	$29.96	$30.00	$29.89	$30.00	$21.89	2,990
2017-08-23	$30.12	$30.13	$30.04	$30.04	$21.92	2,501
2017-08-22	$29.99	$30.08	$29.95	$30.05	$21.93	4,402
2017-08-21	$30.04	$30.18	$30.04	$30.17	$22.02	4,610
2017-08-18	$29.87	$30.02	$29.87	$30.01	$21.90	2,595
2017-08-17	$30.19	$30.22	$30.06	$30.06	$21.94	3,014
2017-08-16	$30.03	$30.23	$29.98	$30.19	$22.03	2,561
2017-08-15	$29.74	$29.88	$29.70	$29.88	$21.80	2,874
2017-08-14	$29.75	$29.88	$29.75	$29.86	$21.79	895
2017-08-11	$29.49	$29.62	$29.47	$29.62	$21.61	4,310
2017-08-10	$29.89	$29.91	$29.68	$29.68	$21.66	5,128
2017-08-09	$30.06	$30.17	$30.06	$30.17	$22.02	6,220
2017-08-08	$30.36	$30.36	$30.12	$30.17	$22.02	1,824
2017-08-07	$30.21	$30.30	$30.21	$30.23	$22.06	1,104
2017-08-04	$30.37	$30.37	$30.11	$30.27	$22.09	2,911
2017-08-03	$30.58	$30.58	$30.43	$30.43	$22.21	4,953
2017-08-02	$30.50	$30.67	$30.50	$30.67	$22.38	3,821
2017-08-01	$30.42	$30.49	$30.42	$30.49	$22.25	2,594
2017-07-31	$30.25	$30.43	$30.18	$30.21	$22.04	4,338
2017-07-28	$29.99	$30.09	$29.94	$30.00	$21.89	1,869
2017-07-27	$30.19	$30.20	$29.84	$30.12	$21.98	4,265
2017-07-26	$29.95	$30.29	$29.94	$30.18	$22.02	3,622
2017-07-25	$29.51	$29.60	$29.16	$29.30	$21.38	4,387
2017-07-24	$28.65	$28.75	$28.62	$28.75	$20.98	3,432
2017-07-21	$28.56	$28.87	$28.56	$28.87	$21.07	2,398
2017-07-20	$29.16	$29.24	$29.05	$29.23	$21.33	3,290
2017-07-19	$29.09	$29.29	$29.09	$29.29	$21.37	13,813
2017-07-18	$29.10	$29.16	$28.92	$28.92	$21.10	8,651
2017-07-17	$28.72	$28.84	$28.69	$28.80	$21.02	6,850
2017-07-14	$28.62	$28.84	$28.62	$28.84	$21.04	1,424
2017-07-13	$28.38	$28.55	$28.32	$28.55	$20.83	5,101
2017-07-12	$28.38	$28.41	$28.26	$28.41	$20.73	3,463
2017-07-11	$27.85	$28.17	$27.85	$28.17	$20.56	2,751
2017-07-10	$28.27	$28.28	$28.15	$28.26	$20.62	3,595
2017-07-07	$27.90	$28.23	$27.87	$28.22	$20.59	3,977
2017-07-06	$27.67	$27.89	$27.67	$27.83	$20.31	4,157
2017-07-05	$27.66	$27.85	$27.66	$27.85	$20.32	3,240
2017-07-03	$28.05	$28.09	$27.91	$27.98	$20.42	4,612
2017-06-30	$28.09	$28.21	$28.05	$28.15	$20.54	11,442
2017-06-29	$27.77	$27.77	$27.69	$27.73	$20.23	4,581
2017-06-28	$28.40	$28.77	$28.40	$28.77	$20.99	14,948
2017-06-27	$28.46	$28.51	$28.29	$28.37	$20.70	3,752
2017-06-26	$28.66	$28.71	$28.54	$28.63	$20.89	6,068
2017-06-23	$28.49	$28.64	$28.47	$28.63	$20.89	4,173
2017-06-22	$28.59	$28.59	$28.50	$28.50	$20.80	4,238
2017-06-21	$28.66	$28.77	$28.59	$28.77	$20.99	4,060
2017-06-20	$28.75	$28.75	$28.43	$28.50	$20.80	5,792
2017-06-19	$28.58	$28.67	$28.58	$28.63	$20.89	3,386
2017-06-16	$28.18	$28.35	$28.18	$28.30	$20.65	3,129
2017-06-15	$27.87	$28.05	$27.86	$28.04	$20.46	6,647
2017-06-14	$28.84	$28.87	$28.41	$28.44	$20.75	6,584
2017-06-13	$28.22	$28.34	$28.22	$28.34	$20.68	4,016
2017-06-12	$27.94	$28.00	$27.84	$27.96	$20.14	6,751
2017-06-09	$29.25	$29.25	$28.99	$29.10	$20.96	5,554
2017-06-08	$29.53	$29.53	$29.32	$29.51	$21.26	4,983
2017-06-07	$29.59	$29.73	$29.58	$29.73	$21.41	3,349
2017-06-06	$29.32	$29.42	$29.30	$29.30	$21.11	4,119
2017-06-05	$29.44	$29.47	$29.32	$29.40	$21.18	6,411
2017-06-02	$29.56	$29.61	$29.28	$29.58	$21.31	2,198
2017-06-01	$29.16	$29.23	$29.00	$29.19	$21.03	3,396
2017-05-31	$28.76	$28.78	$28.63	$28.78	$20.73	5,232
2017-05-30	$27.87	$28.27	$27.87	$28.27	$20.36	3,609
2017-05-26	$27.48	$27.59	$27.41	$27.52	$19.82	11,874
2017-05-25	$27.67	$27.68	$27.41	$27.41	$19.74	5,755
2017-05-24	$27.44	$27.76	$27.37	$27.48	$19.79	1,744
2017-05-23	$27.50	$27.56	$27.38	$27.45	$19.77	2,892
2017-05-22	$27.50	$27.64	$27.50	$27.64	$19.65	3,627
2017-05-19	$27.47	$27.57	$27.47	$27.52	$19.56	3,150
2017-05-18	$26.90	$27.15	$26.90	$27.08	$19.25	3,958
2017-05-17	$27.33	$27.33	$27.00	$27.13	$19.29	18,388
2017-05-16	$27.66	$27.78	$27.55	$27.76	$19.74	58,011
2017-05-15	$27.50	$27.74	$27.50	$27.74	$19.72	3,193
2017-05-12	$27.51	$27.68	$27.51	$27.62	$19.64	8,034
2017-05-11	$27.37	$27.44	$27.25	$27.40	$19.48	8,411
2017-05-10	$27.15	$27.29	$27.15	$27.26	$19.38	3,749
2017-05-09	$27.23	$27.32	$27.23	$27.26	$19.38	3,017
2017-05-08	$27.56	$27.65	$27.46	$27.56	$19.59	4,782
2017-05-05	$27.63	$27.93	$27.60	$27.82	$19.78	4,381
2017-05-04	$26.95	$27.25	$26.95	$27.25	$19.37	8,276
2017-05-03	$26.23	$26.35	$26.19	$26.29	$18.69	3,640
2017-05-02	$26.54	$26.67	$26.53	$26.67	$18.96	6,586
2017-05-01	$26.17	$26.30	$26.17	$26.30	$18.70	2,688
2017-04-28	$26.13	$26.20	$26.10	$26.15	$18.59	5,962
2017-04-27	$25.84	$26.21	$25.84	$26.20	$18.63	8,642
2017-04-26	$25.79	$25.93	$25.74	$25.78	$18.33	3,004
2017-04-25	$25.74	$25.83	$25.65	$25.77	$18.32	7,369
2017-04-24	$25.71	$26.07	$25.57	$26.05	$18.52	5,698
2017-04-21	$24.42	$24.55	$24.29	$24.55	$17.45	7,077
2017-04-20	$24.81	$25.11	$24.81	$24.98	$17.76	9,570
2017-04-19	$24.36	$24.36	$24.22	$24.22	$17.22	10,282
2017-04-18	$24.27	$24.30	$24.15	$24.27	$17.26	4,658
2017-04-17	$24.22	$24.55	$24.22	$24.55	$17.45	6,710
2017-04-13	$24.15	$24.44	$24.15	$24.29	$17.27	7,609
2017-04-12	$24.29	$24.29	$24.13	$24.23	$17.23	4,184
2017-04-11	$24.34	$24.34	$24.13	$24.20	$17.21	8,786
2017-04-10	$24.31	$24.44	$24.31	$24.44	$17.38	3,272
2017-04-07	$24.50	$24.61	$24.47	$24.47	$17.40	6,196
2017-04-06	$24.54	$24.59	$24.50	$24.58	$17.48	3,717
2017-04-05	$24.57	$24.65	$24.48	$24.60	$17.49	6,628
2017-04-04	$24.48	$24.60	$24.46	$24.59	$17.48	4,257
2017-04-03	$24.54	$24.67	$24.52	$24.67	$17.54	2,901
2017-03-31	$24.51	$24.85	$24.51	$24.77	$17.61	8,641
2017-03-30	$24.61	$24.66	$24.57	$24.58	$17.48	3,207
2017-03-29	$24.54	$24.65	$24.50	$24.64	$17.52	9,692
2017-03-28	$24.71	$24.71	$24.57	$24.65	$17.53	10,355
2017-03-27	$24.46	$24.64	$24.42	$24.63	$17.51	10,604
2017-03-24	$24.37	$24.48	$24.31	$24.37	$17.33	8,772
2017-03-23	$24.02	$24.15	$23.98	$24.04	$17.09	9,707
2017-03-22	$23.90	$24.11	$23.86	$24.01	$17.07	5,654
2017-03-21	$24.10	$24.17	$23.88	$23.93	$17.01	11,956
2017-03-20	$23.96	$23.96	$23.84	$23.84	$16.95	8,226
2017-03-17	$24.05	$24.12	$23.93	$24.11	$17.14	8,982
2017-03-16	$24.42	$24.52	$24.28	$24.47	$17.40	39,914
2017-03-15	$23.98	$24.24	$23.95	$24.19	$17.20	7,174
2017-03-14	$24.08	$24.10	$24.01	$24.10	$17.13	5,093
2017-03-13	$23.92	$24.03	$23.84	$24.01	$17.07	10,571
2017-03-10	$23.60	$24.00	$23.55	$23.92	$17.01	12,245
2017-03-09	$23.73	$24.30	$23.73	$24.30	$17.28	34,913
2017-03-08	$23.21	$23.32	$23.18	$23.24	$16.52	259,600
2017-03-07	$23.32	$23.38	$23.29	$23.29	$16.56	251,650
2017-03-06	$23.29	$23.32	$23.24	$23.31	$16.57	8,841
2017-03-03	$23.24	$23.46	$23.24	$23.42	$16.65	8,265
2017-03-02	$23.13	$23.26	$23.09	$23.23	$16.52	13,867
2017-03-01	$23.43	$23.57	$23.41	$23.48	$16.69	70,301
2017-02-28	$23.63	$23.72	$23.54	$23.58	$16.76	10,300
2017-02-27	$23.69	$23.79	$23.68	$23.74	$16.88	10,490
2017-02-24	$22.96	$23.08	$22.94	$23.08	$16.41	8,283
2017-02-23	$22.86	$22.94	$22.82	$22.88	$16.27	37,472
2017-02-22	$22.08	$22.74	$22.08	$22.71	$16.15	20,390
2017-02-21	$22.13	$22.31	$22.11	$22.19	$15.78	16,465
2017-02-17	$22.21	$22.29	$22.15	$22.20	$15.78	13,840
2017-02-16	$22.49	$22.62	$22.48	$22.61	$16.08	7,177
2017-02-15	$22.32	$22.33	$22.26	$22.33	$15.88	14,519
2017-02-14	$22.16	$22.23	$22.10	$22.18	$15.77	8,257
2017-02-13	$22.22	$22.28	$22.14	$22.22	$15.79	13,392
2017-02-10	$21.87	$21.96	$21.85	$21.94	$15.60	14,207
2017-02-09	$21.68	$21.80	$21.65	$21.73	$15.45	11,388
2017-02-08	$21.60	$21.76	$21.60	$21.69	$15.42	15,047
2017-02-07	$21.53	$21.60	$21.44	$21.47	$15.26	7,031
2017-02-06	$21.73	$21.87	$21.70	$21.87	$15.55	7,988
2017-02-03	$22.04	$22.16	$22.03	$22.14	$15.74	14,750
2017-02-02	$21.82	$21.91	$21.56	$21.59	$15.35	39,477
2017-02-01	$21.32	$21.53	$21.32	$21.46	$15.25	5,024
2017-01-31	$21.33	$21.33	$21.17	$21.29	$15.14	7,269
2017-01-30	$20.97	$21.12	$20.87	$21.08	$14.98	8,837
2017-01-27	$21.37	$21.47	$21.23	$21.30	$15.14	7,280
2017-01-26	$21.50	$21.60	$21.45	$21.57	$15.34	18,365
2017-01-25	$21.83	$21.83	$21.55	$21.72	$15.44	30,894
2017-01-24	$21.33	$21.47	$21.29	$21.47	$15.26	13,712
2017-01-23	$21.34	$21.35	$21.24	$21.29	$15.14	8,349
2017-01-20	$21.44	$21.51	$21.40	$21.46	$15.26	463,640
2017-01-19	$21.42	$21.51	$21.41	$21.49	$15.28	13,521
2017-01-18	$21.82	$21.82	$21.60	$21.64	$15.39	17,456
2017-01-17	$21.79	$21.79	$21.63	$21.72	$15.44	12,221
2017-01-13	$21.81	$21.85	$21.77	$21.80	$15.50	11,942
2017-01-12	$21.64	$21.70	$21.62	$21.66	$15.40	23,738
2017-01-11	$21.37	$21.65	$21.37	$21.59	$15.35	14,401
2017-01-10	$21.72	$21.74	$21.58	$21.72	$15.44	13,332
2017-01-09	$21.56	$21.66	$21.56	$21.65	$15.39	9,709
2017-01-06	$21.54	$21.68	$21.54	$21.59	$15.35	21,637
2017-01-05	$21.47	$21.62	$21.47	$21.55	$15.32	25,030
2017-01-04	$21.26	$21.38	$21.21	$21.33	$15.17	87,106
2017-01-03	$21.41	$21.49	$21.21	$21.28	$15.13	81,603
2016-12-30	$21.17	$21.21	$21.02	$21.07	$14.98	22,638
2016-12-29	$20.97	$21.07	$20.93	$20.97	$14.91	437,408
2016-12-28	$20.87	$20.87	$20.72	$20.78	$14.77	191,365
2016-12-27	$20.98	$21.04	$20.95	$20.99	$14.92	80,328
2016-12-23	$20.79	$20.88	$20.79	$20.86	$14.83	141,904
2016-12-22	$20.45	$20.52	$20.43	$20.44	$14.53	244,127
2016-12-21	$20.54	$20.65	$20.46	$20.53	$14.60	610,383
2016-12-20	$20.23	$20.39	$20.22	$20.22	$14.38	501,658
2016-12-19	$20.35	$20.39	$20.19	$20.23	$14.38	626,133
2016-12-16	$20.26	$20.54	$20.25	$20.33	$14.45	57,959
2016-12-15	$20.21	$20.21	$20.04	$20.10	$14.29	30,841
2016-12-14	$20.18	$20.41	$19.87	$19.90	$14.15	387,009
2016-12-13	$20.37	$20.43	$20.27	$20.30	$14.43	1,561,981
2016-12-12	$20.64	$20.67	$20.36	$20.41	$14.51	776,272
2016-12-09	$20.57	$20.57	$20.40	$20.52	$14.59	581,869
2016-12-08	$20.85	$20.88	$20.72	$20.78	$14.77	971,492
2016-12-07	$20.95	$21.31	$20.85	$21.25	$15.11	413,167
2016-12-06	$20.66	$20.80	$20.60	$20.68	$14.70	266,216
2016-12-05	$20.58	$20.79	$20.58	$20.72	$14.73	174,766
2016-12-02	$20.11	$20.28	$20.09	$20.14	$14.32	141,138
2016-12-01	$20.33	$20.39	$20.19	$20.34	$14.46	159,742
2016-11-30	$20.75	$20.75	$20.52	$20.59	$14.64	224,322
2016-11-29	$20.61	$21.00	$20.61	$20.98	$14.92	31,919
2016-11-28	$20.62	$20.67	$20.50	$20.61	$14.65	15,062
2016-11-25	$20.73	$20.77	$20.60	$20.74	$14.75	19,701
2016-11-23	$20.38	$20.38	$20.18	$20.30	$14.43	33,988
2016-11-22	$20.56	$20.67	$20.39	$20.63	$14.67	32,442
2016-11-21	$20.37	$20.59	$20.31	$20.58	$14.63	27,851
2016-11-18	$20.36	$20.47	$20.27	$20.31	$14.44	34,135
2016-11-17	$20.25	$20.47	$20.25	$20.31	$14.44	35,363
2016-11-16	$20.05	$20.16	$19.97	$19.98	$14.21	37,144
2016-11-15	$19.81	$20.00	$19.79	$19.95	$14.18	42,644
2016-11-14	$19.78	$19.83	$19.68	$19.74	$14.03	62,671
2016-11-11	$20.06	$20.21	$19.99	$20.02	$14.23	21,257
2016-11-10	$20.78	$20.78	$20.27	$20.37	$14.48	32,293
2016-11-09	$21.37	$21.38	$21.10	$21.27	$15.12	45,757
2016-11-08	$20.95	$21.00	$20.80	$20.80	$14.79	26,599
2016-11-07	$20.63	$20.74	$20.62	$20.66	$14.69	20,894
2016-11-04	$20.83	$20.96	$20.77	$20.82	$14.80	220,866
2016-11-03	$20.71	$20.88	$20.70	$20.78	$14.77	24,235
2016-11-02	$20.57	$20.61	$20.50	$20.50	$14.58	56,106
2016-11-01	$20.62	$20.72	$20.48	$20.58	$14.63	29,064
2016-10-31	$20.64	$20.77	$20.64	$20.71	$14.72	20,502
2016-10-28	$20.75	$20.79	$20.61	$20.61	$14.65	34,386
2016-10-27	$20.62	$20.70	$20.58	$20.65	$14.68	19,585
2016-10-26	$20.63	$20.78	$20.59	$20.63	$14.66	38,830
2016-10-25	$20.80	$20.86	$20.68	$20.83	$14.81	19,867
2016-10-24	$21.12	$21.19	$21.00	$21.06	$14.97	16,836
2016-10-21	$20.78	$20.90	$20.77	$20.80	$14.79	25,215
2016-10-20	$20.80	$21.15	$20.80	$21.00	$14.93	21,640
2016-10-19	$21.14	$21.33	$21.14	$21.30	$15.14	14,456
2016-10-18	$21.13	$21.13	$20.93	$21.04	$14.96	16,419
2016-10-17	$20.85	$20.88	$20.72	$20.77	$14.77	19,432
2016-10-14	$20.94	$20.94	$20.75	$20.93	$14.88	18,549
2016-10-13	$20.86	$21.02	$20.77	$21.00	$14.93	20,013
2016-10-12	$21.10	$21.10	$20.89	$20.99	$14.92	23,025
2016-10-11	$21.15	$21.23	$20.97	$20.97	$14.91	16,986
2016-10-10	$21.46	$21.47	$21.32	$21.33	$15.17	37,763
2016-10-07	$21.52	$21.55	$21.25	$21.40	$15.22	42,942
2016-10-06	$21.68	$21.70	$21.57	$21.63	$15.38	25,685
2016-10-05	$21.72	$21.86	$21.71	$21.81	$15.51	56,316
2016-10-04	$21.93	$21.93	$21.60	$21.71	$15.44	104,313
2016-10-03	$21.62	$21.77	$21.57	$21.77	$15.48	163,767
2016-09-30	$21.41	$21.58	$21.27	$21.43	$15.24	278,856
2016-09-29	$21.41	$21.49	$21.05	$21.09	$14.99	213,790
2016-09-28	$21.47	$21.60	$21.42	$21.53	$15.31	87,104
2016-09-27	$20.91	$21.41	$20.90	$21.31	$15.15	20,359
2016-09-26	$21.26	$21.33	$21.24	$21.29	$15.14	66,536
2016-09-23	$21.21	$21.39	$21.21	$21.32	$15.16	21,001
2016-09-22	$21.61	$21.67	$21.45	$21.51	$15.29	21,608
2016-09-21	$21.24	$21.26	$21.05	$21.18	$15.06	37,887
2016-09-20	$20.59	$20.68	$20.50	$20.54	$14.60	12,458
2016-09-19	$20.70	$20.73	$20.55	$20.67	$14.70	35,056
2016-09-16	$20.17	$20.37	$20.17	$20.23	$14.38	52,515
2016-09-15	$20.29	$20.46	$20.19	$20.30	$14.43	47,911
2016-09-14	$20.20	$20.41	$20.12	$20.15	$14.33	310,241
2016-09-13	$20.31	$20.32	$20.03	$20.12	$14.31	47,221
2016-09-12	$19.97	$20.43	$19.97	$20.43	$14.53	29,311
2016-09-09	$20.34	$20.36	$20.08	$20.17	$14.34	76,021
2016-09-08	$20.27	$20.28	$20.11	$20.20	$14.36	41,737
2016-09-07	$20.21	$20.26	$20.11	$20.20	$14.36	22,201
2016-09-06	$19.99	$20.22	$19.99	$20.10	$14.29	24,576
2016-09-02	$20.07	$20.12	$19.97	$20.03	$14.24	24,831
2016-09-01	$19.89	$19.95	$19.84	$19.91	$14.15	31,278
2016-08-31	$19.65	$19.70	$19.57	$19.68	$13.99	29,977
2016-08-30	$19.82	$19.90	$19.73	$19.80	$14.08	32,487
2016-08-29	$19.56	$19.77	$19.56	$19.72	$14.02	38,132
2016-08-26	$19.84	$19.98	$19.56	$19.75	$14.04	75,485
2016-08-25	$19.63	$19.76	$19.63	$19.63	$13.96	134,026
2016-08-24	$19.92	$19.96	$19.83	$19.86	$14.12	66,574
2016-08-23	$20.15	$20.26	$20.09	$20.14	$14.32	72,942
2016-08-22	$19.88	$19.94	$19.81	$19.90	$14.15	31,040
2016-08-19	$19.77	$19.91	$19.72	$19.86	$14.12	745,058
2016-08-18	$19.81	$19.98	$19.79	$19.86	$14.12	498,008
2016-08-17	$19.68	$19.92	$19.63	$19.74	$14.03	422,805
2016-08-16	$19.87	$20.01	$19.87	$20.00	$14.22	78,216
2016-08-15	$19.92	$20.03	$19.92	$19.96	$14.19	58,197
2016-08-12	$19.89	$19.98	$19.81	$19.81	$14.08	37,340
2016-08-11	$20.04	$20.17	$19.97	$20.01	$14.23	20,267
2016-08-10	$19.89	$19.97	$19.80	$19.88	$14.13	35,668
2016-08-09	$19.60	$19.79	$19.55	$19.68	$13.99	25,619
2016-08-08	$19.54	$19.62	$19.48	$19.59	$13.93	22,541
2016-08-05	$19.47	$19.63	$19.46	$19.63	$13.96	36,661
2016-08-04	$19.27	$19.40	$19.21	$19.33	$13.74	38,246
2016-08-03	$19.05	$19.15	$18.97	$19.08	$13.56	37,794
2016-08-02	$19.21	$19.37	$19.19	$19.28	$13.71	40,042
2016-08-01	$19.46	$19.60	$19.39	$19.39	$13.79	26,620
2016-07-29	$19.53	$19.61	$19.47	$19.49	$13.86	26,759
2016-07-28	$19.43	$19.54	$19.34	$19.34	$13.75	41,332
2016-07-27	$18.76	$19.03	$18.65	$19.03	$13.53	33,137
2016-07-26	$17.32	$18.21	$17.26	$17.83	$12.67	31,449
2016-07-25	$17.23	$17.44	$17.16	$17.38	$12.36	60,523
2016-07-22	$17.12	$17.23	$17.04	$17.08	$12.14	65,870
2016-07-21	$17.22	$17.24	$17.08	$17.15	$12.19	27,383
2016-07-20	$17.27	$17.36	$17.21	$17.24	$12.26	62,464
2016-07-19	$16.71	$16.88	$16.65	$16.67	$11.85	53,669
2016-07-18	$16.88	$17.00	$16.86	$16.93	$12.04	40,778
2016-07-15	$16.69	$16.69	$16.56	$16.56	$11.77	58,305
2016-07-14	$16.99	$17.12	$16.95	$17.01	$12.10	26,797
2016-07-13	$16.57	$16.69	$16.49	$16.60	$11.80	30,958
2016-07-12	$16.56	$16.56	$16.41	$16.41	$11.67	36,862
2016-07-11	$16.38	$16.53	$16.38	$16.43	$11.68	18,792
2016-07-08	$16.12	$16.20	$16.05	$16.19	$11.51	28,865
2016-07-07	$15.98	$15.99	$15.66	$15.82	$11.25	44,095
2016-07-06	$15.74	$15.89	$15.63	$15.89	$11.30	58,050
2016-07-05	$16.14	$16.19	$15.84	$15.88	$11.29	35,663
2016-07-01	$16.71	$16.79	$16.62	$16.64	$11.83	58,706
2016-06-30	$16.51	$16.70	$16.41	$16.60	$11.80	29,036
2016-06-29	$16.37	$16.46	$16.28	$16.41	$11.67	30,734
2016-06-28	$16.14	$16.19	$15.93	$16.11	$11.45	62,056
2016-06-27	$15.97	$15.97	$15.55	$15.66	$11.13	50,201
2016-06-24	$16.99	$17.28	$16.46	$16.73	$11.74	36,347
2016-06-23	$18.86	$19.00	$18.73	$18.95	$13.29	54,365
2016-06-22	$18.63	$18.68	$18.40	$18.53	$13.00	35,955
2016-06-21	$18.31	$18.59	$18.25	$18.40	$12.91	22,649
2016-06-20	$18.40	$18.44	$18.29	$18.36	$12.88	30,052
2016-06-17	$17.65	$17.73	$17.48	$17.62	$12.36	40,650
2016-06-16	$17.28	$17.48	$17.06	$17.40	$12.21	57,134
2016-06-15	$17.59	$17.72	$17.47	$17.58	$12.33	60,377
2016-06-14	$17.37	$17.49	$17.28	$17.49	$12.27	35,107
2016-06-13	$17.55	$17.74	$17.42	$17.52	$12.29	49,704
2016-06-10	$17.88	$17.88	$17.65	$17.65	$12.38	24,339
2016-06-09	$18.21	$18.27	$18.11	$18.15	$12.73	32,263
2016-06-08	$18.40	$18.49	$18.36	$18.42	$12.92	27,865
2016-06-07	$18.43	$18.44	$18.30	$18.40	$12.91	33,357
2016-06-06	$18.34	$18.50	$18.34	$18.48	$12.96	24,786
2016-06-03	$18.48	$18.63	$18.40	$18.56	$13.02	32,717
2016-06-02	$18.05	$18.40	$18.05	$18.33	$12.86	49,884
2016-06-01	$18.16	$18.17	$17.93	$18.00	$12.62	39,216
2016-05-31	$18.36	$18.39	$18.14	$18.27	$12.81	34,923
2016-05-27	$18.38	$18.38	$18.06	$18.16	$12.74	140,361
2016-05-26	$18.59	$18.67	$18.43	$18.52	$12.82	152,877
2016-05-25	$18.24	$18.41	$18.24	$18.29	$12.66	45,552
2016-05-24	$18.12	$18.28	$18.12	$18.20	$12.60	55,162
2016-05-23	$18.22	$18.34	$18.14	$18.32	$12.68	33,090
2016-05-20	$18.13	$18.34	$18.13	$18.21	$12.61	26,192
2016-05-19	$17.99	$18.11	$17.98	$18.11	$12.54	34,412
2016-05-18	$18.12	$18.35	$18.08	$18.11	$12.54	19,732
2016-05-17	$18.12	$18.35	$18.11	$18.23	$12.62	22,535
2016-05-16	$17.93	$18.07	$17.88	$17.99	$12.45	27,068
2016-05-13	$18.16	$18.16	$17.91	$18.04	$12.49	39,518
2016-05-12	$18.36	$18.36	$18.10	$18.28	$12.66	24,039
2016-05-11	$18.32	$18.51	$18.28	$18.30	$12.67	28,918
2016-05-10	$18.04	$18.19	$18.02	$18.16	$12.57	25,205
2016-05-09	$18.11	$18.19	$17.95	$18.00	$12.46	31,215
2016-05-06	$17.98	$17.99	$17.81	$17.94	$12.42	15,672
2016-05-05	$17.89	$17.95	$17.79	$17.83	$12.34	36,866
2016-05-04	$17.96	$18.08	$17.87	$18.00	$12.46	27,111
2016-05-03	$17.82	$17.91	$17.74	$17.91	$12.40	50,678
2016-05-02	$17.86	$17.94	$17.75	$17.90	$12.39	22,549
2016-04-29	$17.73	$17.87	$17.63	$17.75	$12.29	21,838
2016-04-28	$17.58	$17.83	$17.55	$17.71	$12.26	24,606
2016-04-27	$17.74	$17.81	$17.62	$17.81	$12.33	23,807
2016-04-26	$17.66	$17.75	$17.56	$17.56	$12.16	29,033
2016-04-25	$17.59	$17.76	$17.55	$17.66	$12.22	31,421
2016-04-22	$17.73	$17.74	$17.60	$17.62	$12.20	72,719
2016-04-21	$17.86	$17.93	$17.72	$17.82	$12.34	26,526
2016-04-20	$16.80	$17.04	$16.80	$16.91	$11.71	89,657
2016-04-19	$17.27	$17.33	$17.11	$17.25	$11.94	54,399
2016-04-18	$16.97	$17.16	$16.97	$17.05	$11.80	28,549
2016-04-15	$16.86	$16.97	$16.85	$16.90	$11.70	33,065
2016-04-14	$17.04	$17.13	$16.96	$17.08	$11.82	25,624
2016-04-13	$16.66	$16.73	$16.57	$16.70	$11.56	39,263
2016-04-12	$16.24	$16.34	$16.15	$16.34	$11.31	29,910
2016-04-11	$16.32	$16.41	$16.22	$16.34	$11.31	36,395
2016-04-08	$16.27	$16.43	$16.26	$16.26	$11.26	25,544
2016-04-07	$16.19	$16.27	$16.01	$16.12	$11.16	36,286
2016-04-06	$16.22	$16.32	$16.18	$16.32	$11.30	36,214
2016-04-05	$16.22	$16.37	$16.19	$16.19	$11.21	34,206
2016-04-04	$16.52	$16.52	$16.32	$16.41	$11.36	25,823
2016-04-01	$16.03	$16.35	$16.00	$16.19	$11.21	38,847
2016-03-31	$16.25	$16.37	$16.18	$16.37	$11.33	33,689
2016-03-30	$16.26	$16.31	$16.21	$16.25	$11.25	31,682
2016-03-29	$15.86	$16.17	$15.83	$16.17	$11.19	49,509
2016-03-28	$15.79	$15.95	$15.71	$15.93	$11.03	25,772
2016-03-24	$15.83	$15.91	$15.75	$15.75	$10.90	143,105
2016-03-23	$16.07	$16.10	$15.85	$15.90	$11.01	155,567
2016-03-22	$15.80	$15.99	$15.71	$15.99	$11.07	352,990
2016-03-21	$16.00	$16.01	$15.86	$15.90	$11.01	337,298
2016-03-18	$15.81	$16.05	$15.81	$15.94	$11.04	147,459
2016-03-17	$15.53	$15.74	$15.49	$15.68	$10.85	58,194
2016-03-16	$15.47	$15.67	$15.44	$15.62	$10.81	59,968
2016-03-15	$15.36	$15.59	$15.33	$15.51	$10.74	24,503
2016-03-14	$15.56	$15.56	$15.41	$15.51	$10.74	51,810
2016-03-11	$15.23	$15.37	$15.23	$15.37	$10.64	52,344
2016-03-10	$15.05	$15.27	$14.97	$15.20	$10.52	50,366
2016-03-09	$14.80	$14.93	$14.80	$14.93	$10.34	30,349
2016-03-08	$14.80	$14.83	$14.67	$14.73	$10.20	41,635
2016-03-07	$14.83	$15.00	$14.78	$14.86	$10.29	41,281
2016-03-04	$14.92	$14.97	$14.80	$14.91	$10.32	44,237
2016-03-03	$14.79	$15.00	$14.76	$14.94	$10.34	36,383
2016-03-02	$14.75	$14.92	$14.67	$14.92	$10.33	49,015
2016-03-01	$14.91	$15.06	$14.91	$15.06	$10.43	35,665
2016-02-29	$14.65	$14.71	$14.57	$14.62	$10.12	56,194
2016-02-26	$14.77	$14.80	$14.63	$14.72	$10.19	55,159
2016-02-25	$14.46	$14.70	$14.46	$14.65	$10.14	49,382
2016-02-24	$14.71	$14.95	$14.63	$14.95	$10.35	37,278
2016-02-23	$14.33	$14.36	$14.22	$14.31	$9.90	58,087
2016-02-22	$14.42	$14.54	$14.40	$14.54	$10.07	53,493
2016-02-19	$14.40	$14.58	$14.37	$14.56	$10.08	31,716
2016-02-18	$14.39	$14.56	$14.31	$14.40	$9.97	55,954
2016-02-17	$14.33	$14.47	$14.33	$14.44	$9.99	58,489
2016-02-16	$14.11	$14.23	$14.00	$14.16	$9.80	41,955
2016-02-12	$14.11	$14.27	$14.10	$14.21	$9.84	40,685
2016-02-11	$14.39	$14.51	$14.28	$14.51	$10.05	70,735
2016-02-10	$14.97	$15.03	$14.79	$14.84	$10.27	49,950
2016-02-09	$14.35	$14.71	$14.26	$14.70	$10.18	55,706
2016-02-08	$14.45	$14.46	$14.23	$14.45	$10.00	65,205
2016-02-05	$15.24	$15.29	$14.98	$15.05	$10.42	51,452
2016-02-04	$15.28	$15.53	$15.24	$15.42	$10.68	44,286
2016-02-03	$15.27	$15.49	$15.18	$15.49	$10.72	47,075
2016-02-02	$15.62	$15.69	$15.49	$15.62	$10.81	56,782
2016-02-01	$15.76	$15.85	$15.70	$15.85	$10.97	36,429
2016-01-29	$15.55	$15.88	$15.55	$15.85	$10.97	60,145
2016-01-28	$15.72	$15.76	$15.49	$15.64	$10.83	55,505
2016-01-27	$15.75	$15.89	$15.58	$15.64	$10.83	31,403
2016-01-26	$15.47	$15.74	$15.47	$15.68	$10.86	34,099
2016-01-25	$15.66	$15.79	$15.54	$15.66	$10.84	47,392
2016-01-22	$15.61	$15.82	$15.59	$15.80	$10.94	73,000
2016-01-21	$15.15	$15.45	$15.15	$15.38	$10.64	30,838
2016-01-20	$15.14	$15.27	$14.96	$15.22	$10.54	55,997
2016-01-19	$15.40	$15.57	$15.35	$15.55	$10.77	76,100
2016-01-15	$15.30	$15.40	$15.17	$15.17	$10.50	51,035
2016-01-14	$15.77	$15.84	$15.58	$15.84	$10.97	115,638
2016-01-13	$15.95	$16.02	$15.63	$15.67	$10.85	44,524
2016-01-12	$15.98	$16.07	$15.87	$16.03	$11.10	58,088
2016-01-11	$15.82	$15.86	$15.69	$15.84	$10.96	60,072
2016-01-08	$15.90	$15.91	$15.74	$15.76	$10.91	51,664
2016-01-07	$16.04	$16.21	$16.04	$16.18	$11.20	39,816
2016-01-06	$16.19	$16.38	$16.19	$16.34	$11.31	48,331
2016-01-05	$16.39	$16.52	$16.32	$16.47	$11.40	44,117
2016-01-04	$16.36	$16.53	$16.23	$16.53	$11.44	33,785
2015-12-31	$16.98	$16.98	$16.83	$16.90	$11.70	27,448
2015-12-30	$17.03	$17.04	$16.97	$16.99	$11.76	20,679
2015-12-29	$16.93	$17.10	$16.93	$17.02	$11.78	46,825
2015-12-28	$16.82	$16.93	$16.73	$16.85	$11.67	34,623
2015-12-24	$16.68	$16.80	$16.67	$16.78	$11.62	66,614
2015-12-23	$16.71	$16.88	$16.71	$16.86	$11.67	61,534
2015-12-22	$16.66	$16.76	$16.62	$16.66	$11.53	53,969
2015-12-21	$16.83	$16.93	$16.74	$16.85	$11.67	57,761
2015-12-18	$16.84	$16.90	$16.74	$16.83	$11.65	40,539
2015-12-17	$17.19	$17.20	$17.04	$17.10	$11.83	23,289
2015-12-16	$17.29	$17.50	$17.08	$17.13	$11.86	24,746
2015-12-15	$17.28	$17.44	$17.22	$17.44	$12.07	40,382
2015-12-14	$16.95	$17.03	$16.73	$16.99	$11.76	39,778
2015-12-11	$17.09	$17.09	$16.84	$16.93	$11.72	31,466
2015-12-10	$17.14	$17.18	$16.99	$17.13	$11.86	25,673
2015-12-09	$17.00	$17.17	$16.85	$17.10	$11.84	58,940
2015-12-08	$17.04	$17.12	$16.96	$17.02	$11.78	61,937
2015-12-07	$17.11	$17.31	$17.02	$17.29	$11.97	22,223
2015-12-04	$16.85	$17.12	$16.81	$17.12	$11.85	19,561
2015-12-03	$16.83	$16.97	$16.71	$16.86	$11.67	30,889
2015-12-02	$16.57	$16.59	$16.38	$16.44	$11.38	24,132
2015-12-01	$16.51	$16.54	$16.38	$16.47	$11.40	23,798
2015-11-30	$16.23	$16.48	$16.23	$16.31	$11.29	30,003
2015-11-27	$16.11	$16.21	$16.11	$16.17	$11.19	16,140
2015-11-25	$16.15	$16.30	$16.05	$16.26	$11.26	48,123
2015-11-24	$16.04	$16.19	$15.91	$16.14	$11.17	113,766
2015-11-23	$16.37	$16.42	$16.25	$16.29	$11.28	254,974
2015-11-20	$16.42	$16.49	$16.15	$16.25	$11.25	70,761
2015-11-19	$16.35	$16.52	$16.35	$16.50	$11.42	27,808
2015-11-18	$16.17	$16.25	$16.14	$16.25	$11.25	47,483
2015-11-17	$16.38	$16.39	$16.09	$16.11	$11.15	36,510
2015-11-16	$16.03	$16.25	$16.03	$16.20	$11.22	56,052
2015-11-13	$16.06	$16.13	$15.98	$16.07	$11.13	33,210
2015-11-12	$16.15	$16.31	$16.15	$16.31	$11.29	59,265
2015-11-11	$16.23	$16.27	$16.12	$16.12	$11.16	42,102
2015-11-10	$16.01	$16.12	$16.00	$16.12	$11.16	27,173
2015-11-09	$16.28	$16.34	$16.22	$16.28	$11.27	30,971
2015-11-06	$16.52	$16.53	$16.40	$16.52	$11.44	77,601
2015-11-05	$16.91	$16.95	$16.85	$16.92	$11.71	99,644
2015-11-04	$16.82	$17.24	$16.82	$17.24	$11.93	53,169
2015-11-03	$16.02	$16.28	$15.95	$16.24	$11.24	53,219
2015-11-02	$16.17	$16.23	$16.15	$16.23	$11.24	31,914
2015-10-30	$15.99	$16.09	$15.96	$15.96	$11.05	45,803
2015-10-29	$15.91	$16.09	$15.91	$16.09	$11.14	24,620
2015-10-28	$15.98	$16.10	$15.84	$16.00	$11.08	42,347
2015-10-27	$16.08	$16.08	$15.89	$16.01	$11.08	24,461
2015-10-26	$16.09	$16.18	$16.09	$16.18	$11.20	22,909
2015-10-23	$16.11	$16.21	$16.04	$16.21	$11.22	20,799
2015-10-22	$15.98	$15.99	$15.91	$15.94	$11.04	23,574
2015-10-21	$15.96	$16.04	$15.94	$16.03	$11.10	22,826
2015-10-20	$15.95	$15.97	$15.83	$15.83	$10.96	56,111
2015-10-19	$15.97	$16.02	$15.94	$15.97	$11.06	19,774
2015-10-16	$15.99	$16.03	$15.90	$16.03	$11.10	42,420
2015-10-15	$15.73	$15.97	$15.72	$15.97	$11.06	25,323
2015-10-14	$16.05	$16.09	$15.91	$16.04	$11.10	30,654
2015-10-13	$15.94	$16.00	$15.89	$15.98	$11.06	15,547
2015-10-12	$15.77	$15.87	$15.73	$15.79	$10.93	21,597
2015-10-09	$15.93	$16.00	$15.89	$15.98	$11.06	49,636
2015-10-08	$15.92	$16.10	$15.90	$16.05	$11.11	22,107
2015-10-07	$15.86	$15.91	$15.74	$15.90	$11.01	24,069
2015-10-06	$16.02	$16.05	$15.92	$15.96	$11.05	63,878
2015-10-05	$15.74	$15.99	$15.74	$15.99	$11.07	33,778
2015-10-02	$15.35	$15.55	$15.28	$15.51	$10.74	56,019
2015-10-01	$15.41	$15.41	$15.21	$15.30	$10.59	30,678
2015-09-30	$15.33	$15.38	$15.24	$15.38	$10.65	68,632
2015-09-29	$15.09	$15.20	$15.02	$15.13	$10.47	34,423
2015-09-28	$15.32	$15.35	$15.20	$15.20	$10.52	30,419
2015-09-25	$15.37	$15.48	$15.31	$15.32	$10.60	28,036
2015-09-24	$15.20	$15.35	$15.12	$15.29	$10.58	44,640
2015-09-23	$15.27	$15.35	$15.23	$15.35	$10.63	51,469
2015-09-22	$15.25	$15.30	$15.16	$15.27	$10.57	40,252
2015-09-21	$15.61	$15.71	$15.52	$15.65	$10.83	23,337
2015-09-18	$15.74	$15.81	$15.65	$15.68	$10.86	17,412
2015-09-17	$15.81	$16.16	$15.80	$16.08	$11.13	44,721
2015-09-16	$15.43	$15.77	$15.43	$15.72	$10.88	319,971
2015-09-15	$15.28	$15.43	$15.28	$15.43	$10.68	349,199
2015-09-14	$15.22	$15.26	$15.14	$15.23	$10.54	29,930
2015-09-11	$15.13	$15.39	$15.13	$15.38	$10.65	48,866
2015-09-10	$15.15	$15.39	$15.15	$15.35	$10.63	45,966
2015-09-09	$15.15	$15.24	$15.02	$15.02	$10.40	19,222
2015-09-08	$15.00	$15.08	$14.93	$15.08	$10.44	29,123
2015-09-04	$14.73	$14.80	$14.67	$14.80	$10.25	30,137
2015-09-03	$14.90	$14.99	$14.73	$14.87	$10.29	47,840
2015-09-02	$14.94	$14.94	$14.80	$14.94	$10.34	49,183
2015-09-01	$15.10	$15.13	$14.94	$15.02	$10.40	82,502
2015-08-31	$15.22	$15.26	$15.17	$15.22	$10.53	52,295

Atos SE (AEXAY) News Headlines

Recent Atos SE (AEXAY) News

Similar Companies to Atos SE (AEXAY) 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	--	--	--

Atos SE (AEXAY) Exchange: PINK

$0.42 ($0.05) 14.04%

Atos SE - Daily Information

About Atos SE (AEXAY)

Invest in Atos SE (AEXAY)

When you sign up and link your bank account, a surprise stock appears in your account.

Diversify your asset portfolio by buying gold.

Historical Stock Data for Atos SE (AEXAY)

Atos SE (AEXAY) News Headlines

Recent Atos SE (AEXAY) News

Similar Companies to Atos SE (AEXAY) in the None Industry