Altisource Portfolio Solutions S.A. (ASPS) Stock

Data as of April 25, 2024

$1.65 ($0.11) 7.14%

Altisource Portfolio Solutions S.A. - Daily Information

Click for more stock information on Altisource Portfolio Solutions S.A..

Daily Information	Data
Date	April 25, 2024
Open	$1.54
Previous Close	$1.65
High	$1.73
Low	$1.52
Adjusted Open	$1.54
Previous Adjusted Close	$1.65
Adjusted High	$1.73
Adjusted Low	$1.52

About Altisource Portfolio Solutions S.A. (ASPS)

Altisource Portfolio Solutions (ASPS) is a leading provider of services to the real estate industry and the mortgage and financial services industry. Founded in 2007, the company was designed around two concepts: to provide services to real estate players that are most effective and affordable and to elevate the industryâs professional standards with its consultants. Over the years, Altisource has grown to become a trusted provider of services to the mortgage, real estate, and financial services industries. The company provides a broad range of services, such as real estate transaction processing, title and escrow services, financial services and analytics, data and analytics reporting, legal services, property and casualty insurance services, and more. With a mission to develop the financial landscape and technology landscape to better serve consumers, ASPS has established itself as a leader in the industry, expanding its offerings to include specialized services like property preservation, title services, and taxation, among others. As a result, the company has experienced tremendous growth since its inception and is now serving clients in more than 35 countries around the world.

Invest in Altisource Portfolio Solutions S.A. (ASPS)

Get up to $250 in Bitcoin for funding an account.

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for Altisource Portfolio Solutions S.A. (ASPS)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-19	$1.54	$1.73	$1.52	$1.65	$1.65	144,739
2024-04-18	$1.48	$1.56	$1.47	$1.54	$1.54	29,387
2024-04-17	$1.54	$1.56	$1.45	$1.50	$1.50	72,449
2024-04-16	$1.48	$1.57	$1.44	$1.53	$1.53	47,210
2024-04-15	$1.48	$1.49	$1.44	$1.48	$1.48	106,266
2024-04-12	$1.45	$1.53	$1.44	$1.48	$1.48	96,702
2024-04-11	$1.61	$1.61	$1.40	$1.46	$1.46	176,932
2024-04-10	$1.51	$1.67	$1.38	$1.56	$1.56	362,422
2024-04-09	$1.62	$1.63	$1.48	$1.51	$1.51	177,581
2024-04-08	$1.70	$1.75	$1.47	$1.64	$1.64	246,160
2024-04-05	$1.76	$1.79	$1.64	$1.72	$1.72	331,560
2024-04-04	$1.72	$1.84	$1.72	$1.78	$1.78	100,817
2024-04-03	$1.85	$1.86	$1.68	$1.72	$1.72	246,095
2024-04-02	$1.86	$1.87	$1.79	$1.86	$1.86	61,121
2024-04-01	$1.90	$1.92	$1.85	$1.89	$1.89	115,511
2024-03-28	$1.95	$2.07	$1.89	$1.94	$1.94	80,459
2024-03-27	$1.86	$1.99	$1.80	$1.95	$1.95	221,261
2024-03-26	$2.25	$2.25	$1.77	$1.89	$1.89	593,580
2024-03-25	$2.48	$2.50	$2.18	$2.20	$2.20	316,973
2024-03-22	$2.46	$2.50	$2.43	$2.46	$2.46	68,970
2024-03-21	$2.52	$2.58	$2.42	$2.46	$2.46	100,587
2024-03-20	$2.59	$2.62	$2.52	$2.52	$2.52	19,897
2024-03-19	$2.49	$2.71	$2.46	$2.58	$2.58	112,908
2024-03-18	$2.61	$2.63	$2.47	$2.48	$2.48	98,148
2024-03-15	$2.54	$2.73	$2.49	$2.63	$2.63	105,426
2024-03-14	$2.72	$2.72	$2.50	$2.53	$2.53	153,138
2024-03-13	$2.61	$2.75	$2.61	$2.66	$2.66	49,642
2024-03-12	$2.72	$2.74	$2.65	$2.65	$2.65	67,904
2024-03-11	$2.80	$2.87	$2.56	$2.65	$2.65	94,226
2024-03-08	$2.86	$2.93	$2.64	$2.81	$2.81	101,280
2024-03-07	$3.03	$3.11	$2.83	$2.88	$2.88	112,791
2024-03-06	$3.03	$3.17	$2.86	$2.93	$2.93	130,697
2024-03-05	$2.87	$3.01	$2.82	$2.99	$2.99	36,767
2024-03-04	$2.92	$2.92	$2.80	$2.87	$2.87	29,669
2024-03-01	$2.78	$2.94	$2.66	$2.88	$2.88	59,257
2024-02-29	$2.88	$3.00	$2.79	$2.79	$2.79	59,129
2024-02-28	$2.86	$2.90	$2.83	$2.86	$2.86	45,215
2024-02-27	$2.86	$2.92	$2.82	$2.86	$2.86	43,381
2024-02-26	$2.80	$2.92	$2.80	$2.86	$2.86	70,868
2024-02-23	$2.76	$2.93	$2.72	$2.76	$2.76	53,088
2024-02-22	$2.95	$3.07	$2.66	$2.76	$2.76	88,962
2024-02-21	$3.12	$3.13	$2.81	$2.92	$2.92	151,473
2024-02-20	$2.87	$3.14	$2.84	$3.14	$3.14	61,549
2024-02-16	$2.82	$2.86	$2.77	$2.83	$2.83	26,921
2024-02-15	$2.69	$2.86	$2.69	$2.84	$2.84	76,916
2024-02-14	$2.62	$2.73	$2.62	$2.70	$2.70	58,239
2024-02-13	$2.65	$2.68	$2.52	$2.60	$2.60	108,552
2024-02-12	$2.75	$2.80	$2.65	$2.69	$2.69	130,019
2024-02-09	$2.76	$2.85	$2.75	$2.76	$2.76	121,151
2024-02-08	$2.66	$2.82	$2.66	$2.79	$2.79	42,766
2024-02-07	$2.79	$2.83	$2.65	$2.66	$2.66	68,974
2024-02-06	$2.87	$2.87	$2.79	$2.80	$2.80	11,123
2024-02-05	$2.87	$2.87	$2.78	$2.80	$2.80	38,395
2024-02-02	$2.85	$2.93	$2.77	$2.91	$2.91	49,549
2024-02-01	$2.92	$2.96	$2.78	$2.81	$2.81	66,211
2024-01-31	$2.93	$3.00	$2.87	$2.91	$2.91	31,715
2024-01-30	$3.08	$3.10	$2.80	$2.90	$2.90	106,776
2024-01-29	$3.13	$3.17	$3.01	$3.12	$3.12	44,157
2024-01-26	$3.11	$3.26	$3.11	$3.13	$3.13	43,053
2024-01-25	$3.11	$3.24	$3.07	$3.15	$3.15	291,680
2024-01-24	$3.22	$3.22	$2.98	$3.05	$3.05	50,447
2024-01-23	$3.07	$3.36	$3.07	$3.20	$3.20	241,365
2024-01-22	$3.00	$3.07	$2.96	$3.07	$3.07	39,363
2024-01-19	$2.56	$3.09	$2.52	$2.98	$2.98	809,954
2024-01-18	$2.65	$2.73	$2.55	$2.58	$2.58	90,213
2024-01-17	$2.48	$2.64	$2.46	$2.64	$2.64	129,841
2024-01-16	$2.75	$2.75	$2.39	$2.55	$2.55	262,083
2024-01-12	$2.84	$2.86	$2.70	$2.74	$2.74	118,103
2024-01-11	$2.93	$2.97	$2.80	$2.82	$2.82	378,465
2024-01-10	$3.00	$3.00	$2.91	$2.91	$2.91	191,552
2024-01-09	$2.91	$3.03	$2.86	$3.00	$3.00	118,046
2024-01-08	$2.99	$3.00	$2.83	$2.96	$2.96	249,002
2024-01-05	$2.93	$3.07	$2.92	$2.93	$2.93	111,923
2024-01-04	$3.00	$3.02	$2.85	$2.90	$2.90	147,172
2024-01-03	$3.25	$3.32	$2.95	$3.00	$3.00	256,723
2024-01-02	$3.54	$3.55	$3.25	$3.27	$3.27	179,596
2023-12-29	$3.64	$3.70	$3.52	$3.56	$3.56	144,345
2023-12-28	$3.52	$3.70	$3.51	$3.61	$3.61	121,135
2023-12-27	$3.57	$3.71	$3.51	$3.53	$3.53	81,236
2023-12-26	$3.37	$3.60	$3.32	$3.57	$3.57	135,530
2023-12-22	$3.18	$3.49	$3.13	$3.36	$3.36	161,183
2023-12-21	$3.06	$3.21	$3.05	$3.20	$3.20	106,401
2023-12-20	$3.05	$3.26	$3.00	$3.04	$3.04	324,001
2023-12-19	$3.36	$3.37	$3.00	$3.00	$3.00	441,175
2023-12-18	$3.62	$3.64	$3.33	$3.37	$3.37	237,183
2023-12-15	$3.74	$3.80	$3.49	$3.51	$3.51	336,815
2023-12-14	$3.85	$3.94	$3.71	$3.71	$3.71	67,243
2023-12-13	$3.81	$3.91	$3.76	$3.82	$3.82	98,353
2023-12-12	$4.08	$4.08	$3.78	$3.81	$3.81	145,171
2023-12-11	$4.32	$4.39	$4.05	$4.10	$4.10	44,781
2023-12-08	$4.36	$4.44	$4.01	$4.35	$4.35	143,553
2023-12-07	$4.44	$4.49	$4.33	$4.38	$4.38	50,456
2023-12-06	$4.40	$4.59	$4.30	$4.39	$4.39	72,787
2023-12-05	$4.47	$4.50	$4.41	$4.47	$4.47	54,669
2023-12-04	$4.39	$4.50	$4.27	$4.50	$4.50	70,474
2023-12-01	$4.25	$4.46	$4.25	$4.39	$4.39	60,704
2023-11-30	$4.29	$4.36	$4.23	$4.27	$4.27	24,550
2023-11-29	$4.48	$4.48	$4.25	$4.27	$4.27	38,531
2023-11-28	$4.38	$4.47	$4.33	$4.43	$4.43	53,621
2023-11-27	$4.25	$4.60	$4.14	$4.37	$4.37	139,123
2023-11-24	$4.43	$4.43	$4.19	$4.28	$4.28	25,284
2023-11-22	$4.11	$4.40	$4.07	$4.26	$4.26	46,241
2023-11-21	$4.07	$4.27	$4.05	$4.17	$4.17	24,406
2023-11-20	$4.06	$4.50	$3.99	$4.21	$4.21	118,969
2023-11-17	$3.93	$4.11	$3.93	$4.07	$4.07	13,276
2023-11-16	$3.87	$4.09	$3.87	$3.93	$3.93	60,174
2023-11-15	$3.79	$4.05	$3.68	$3.93	$3.93	100,368
2023-11-14	$3.95	$3.95	$3.70	$3.80	$3.80	116,315
2023-11-13	$3.92	$4.08	$3.87	$3.91	$3.91	18,814
2023-11-10	$3.87	$3.97	$3.73	$3.93	$3.93	51,459
2023-11-09	$3.95	$3.95	$3.81	$3.87	$3.87	32,108
2023-11-08	$4.08	$4.08	$3.86	$3.90	$3.90	79,414
2023-11-07	$4.18	$4.19	$3.98	$4.08	$4.08	110,688
2023-11-06	$4.09	$4.29	$3.88	$4.13	$4.13	73,462
2023-11-03	$3.82	$4.14	$3.82	$4.06	$4.06	118,406
2023-11-02	$3.83	$3.95	$3.75	$3.81	$3.81	178,185
2023-11-01	$3.77	$3.85	$3.71	$3.81	$3.81	85,934
2023-10-31	$3.68	$3.82	$3.59	$3.76	$3.76	88,232
2023-10-30	$3.76	$3.78	$3.61	$3.72	$3.72	97,055
2023-10-27	$4.03	$4.03	$3.57	$3.64	$3.64	333,125
2023-10-26	$4.26	$4.30	$3.89	$3.99	$3.99	379,031
2023-10-25	$4.61	$4.65	$4.32	$4.40	$4.40	101,095
2023-10-24	$4.45	$4.70	$4.39	$4.57	$4.57	100,724
2023-10-23	$4.23	$4.47	$4.20	$4.40	$4.40	121,595
2023-10-20	$4.38	$4.45	$4.22	$4.25	$4.25	86,801
2023-10-19	$4.03	$4.40	$4.03	$4.36	$4.36	251,205
2023-10-18	$4.21	$4.25	$3.96	$4.00	$4.00	31,081
2023-10-17	$3.94	$4.32	$3.94	$4.22	$4.22	131,778
2023-10-16	$3.94	$3.97	$3.85	$3.95	$3.95	116,686
2023-10-13	$3.99	$4.00	$3.85	$3.90	$3.90	81,159
2023-10-12	$4.06	$4.10	$3.91	$4.00	$4.00	74,076
2023-10-11	$4.00	$4.09	$3.96	$4.05	$4.05	40,681
2023-10-10	$3.90	$4.06	$3.85	$3.99	$3.99	66,468
2023-10-09	$3.92	$3.95	$3.85	$3.89	$3.89	52,941
2023-10-06	$3.90	$4.00	$3.86	$3.93	$3.93	30,949
2023-10-05	$3.94	$4.00	$3.86	$3.91	$3.91	101,051
2023-10-04	$3.82	$4.04	$3.82	$3.92	$3.92	146,119
2023-10-03	$4.00	$4.08	$3.70	$3.79	$3.79	124,541
2023-10-02	$4.00	$4.12	$3.99	$4.02	$4.02	59,858
2023-09-29	$4.20	$4.25	$3.99	$3.99	$3.99	54,238
2023-09-28	$4.09	$4.27	$4.09	$4.13	$4.13	52,594
2023-09-27	$4.15	$4.16	$4.00	$4.05	$4.05	111,422
2023-09-26	$4.09	$4.26	$4.04	$4.14	$4.14	85,826
2023-09-25	$4.19	$4.28	$4.00	$4.05	$4.05	44,340
2023-09-22	$4.44	$4.44	$4.15	$4.16	$4.16	189,695
2023-09-21	$4.45	$4.54	$4.34	$4.39	$4.39	93,129
2023-09-20	$4.35	$4.56	$4.33	$4.54	$4.54	136,002
2023-09-19	$4.30	$4.46	$4.24	$4.44	$4.44	48,775
2023-09-18	$4.50	$4.55	$4.25	$4.32	$4.32	98,553
2023-09-15	$4.53	$4.56	$4.40	$4.52	$4.52	64,085
2023-09-14	$4.31	$4.57	$4.31	$4.55	$4.55	88,939
2023-09-13	$4.14	$4.31	$4.12	$4.28	$4.28	109,097
2023-09-12	$4.13	$4.42	$4.12	$4.14	$4.14	120,724
2023-09-11	$3.97	$4.20	$3.97	$4.10	$4.10	205,106
2023-09-08	$4.00	$4.29	$3.80	$3.97	$3.97	1,406,746
2023-09-07	$4.12	$4.26	$3.92	$4.01	$4.01	194,939
2023-09-06	$4.17	$4.35	$4.16	$4.19	$4.19	34,316
2023-09-05	$4.32	$4.34	$4.10	$4.14	$4.14	52,914
2023-09-01	$4.07	$4.43	$4.07	$4.29	$4.29	41,077
2023-08-31	$3.97	$4.09	$3.97	$4.07	$4.07	34,969
2023-08-30	$4.05	$4.21	$3.96	$3.98	$3.98	30,648
2023-08-29	$4.11	$4.30	$3.98	$4.17	$4.17	48,967
2023-08-28	$4.01	$4.11	$4.01	$4.10	$4.10	22,440
2023-08-25	$3.93	$4.10	$3.86	$4.07	$4.07	22,628
2023-08-24	$4.10	$4.14	$3.85	$3.90	$3.90	94,438
2023-08-23	$4.41	$4.41	$4.10	$4.15	$4.15	37,439
2023-08-22	$4.33	$4.39	$4.05	$4.16	$4.16	71,943
2023-08-21	$4.37	$4.57	$4.22	$4.26	$4.26	36,178
2023-08-18	$4.54	$4.61	$4.35	$4.43	$4.43	46,117
2023-08-17	$4.09	$4.50	$4.04	$4.49	$4.49	58,234
2023-08-16	$4.16	$4.25	$4.02	$4.09	$4.09	79,783
2023-08-15	$4.27	$4.33	$4.12	$4.15	$4.15	112,903
2023-08-14	$4.34	$4.44	$4.18	$4.27	$4.27	98,012
2023-08-11	$4.50	$4.68	$4.30	$4.33	$4.33	95,490
2023-08-10	$4.88	$4.89	$4.55	$4.60	$4.60	96,955
2023-08-09	$5.00	$5.02	$4.80	$4.82	$4.82	92,092
2023-08-08	$5.03	$5.11	$4.85	$5.01	$5.01	76,119
2023-08-07	$5.04	$5.14	$4.95	$5.03	$5.03	46,145
2023-08-04	$5.14	$5.25	$5.11	$5.15	$5.15	38,735
2023-08-03	$5.16	$5.32	$5.10	$5.10	$5.10	41,870
2023-08-02	$5.01	$5.29	$5.01	$5.25	$5.25	47,317
2023-08-01	$4.98	$5.14	$4.82	$5.01	$5.01	82,806
2023-07-31	$4.98	$4.99	$4.66	$4.91	$4.91	157,974
2023-07-28	$5.04	$5.23	$4.75	$4.98	$4.98	233,409
2023-07-27	$5.53	$5.53	$4.87	$5.02	$5.02	458,156
2023-07-26	$6.23	$6.23	$5.85	$6.05	$6.05	69,608
2023-07-25	$6.01	$6.24	$5.93	$6.15	$6.15	52,634
2023-07-24	$6.36	$6.43	$5.72	$6.10	$6.10	217,553
2023-07-21	$5.53	$6.38	$5.47	$6.27	$6.27	341,234
2023-07-20	$4.94	$5.57	$4.82	$5.53	$5.53	251,044
2023-07-19	$5.31	$5.35	$4.78	$4.91	$4.91	78,187
2023-07-18	$5.42	$5.45	$5.25	$5.29	$5.29	21,804
2023-07-17	$5.20	$5.49	$5.15	$5.42	$5.42	41,631
2023-07-14	$5.24	$5.36	$5.10	$5.19	$5.19	69,312
2023-07-13	$5.34	$5.50	$5.14	$5.20	$5.20	58,470
2023-07-12	$5.65	$5.68	$5.31	$5.31	$5.31	63,778
2023-07-11	$5.43	$5.74	$5.43	$5.66	$5.66	38,004
2023-07-10	$5.34	$5.66	$5.27	$5.63	$5.63	47,944
2023-07-07	$5.30	$5.56	$5.26	$5.33	$5.33	41,494
2023-07-06	$5.60	$5.70	$5.25	$5.31	$5.31	70,623
2023-07-05	$5.59	$5.74	$5.24	$5.67	$5.67	97,977
2023-07-03	$5.72	$5.72	$5.35	$5.51	$5.51	51,913
2023-06-30	$6.01	$6.01	$5.65	$5.70	$5.70	45,846
2023-06-29	$5.85	$6.18	$5.67	$6.00	$6.00	76,530
2023-06-28	$5.50	$5.85	$5.37	$5.81	$5.81	107,192
2023-06-27	$5.77	$5.85	$5.45	$5.51	$5.51	45,586
2023-06-26	$5.52	$5.87	$5.46	$5.78	$5.78	69,796
2023-06-23	$5.60	$5.78	$5.41	$5.50	$5.50	110,240
2023-06-22	$6.11	$6.11	$5.50	$5.79	$5.79	150,321
2023-06-21	$6.25	$6.79	$6.08	$6.14	$6.14	273,500
2023-06-20	$5.88	$6.45	$5.81	$6.36	$6.36	233,725
2023-06-16	$6.24	$6.24	$5.77	$5.87	$5.87	160,918
2023-06-15	$5.53	$6.28	$5.51	$6.24	$6.24	272,315
2023-06-14	$5.14	$5.53	$5.14	$5.51	$5.51	141,278
2023-06-13	$5.48	$5.49	$5.00	$5.22	$5.22	120,953
2023-06-12	$5.25	$5.80	$5.25	$5.41	$5.41	158,356
2023-06-09	$5.23	$5.51	$5.23	$5.32	$5.32	67,933
2023-06-08	$4.93	$5.27	$4.89	$5.18	$5.18	65,851
2023-06-07	$4.71	$4.97	$4.70	$4.97	$4.97	76,109
2023-06-06	$4.97	$4.99	$4.69	$4.81	$4.81	69,053
2023-06-05	$5.04	$5.10	$4.88	$4.96	$4.96	67,427
2023-06-02	$4.95	$5.06	$4.81	$5.05	$5.05	90,073
2023-06-01	$4.70	$4.92	$4.61	$4.92	$4.92	58,005
2023-05-31	$4.61	$4.73	$4.51	$4.66	$4.66	27,190
2023-05-30	$4.72	$4.72	$4.49	$4.54	$4.54	31,361
2023-05-26	$4.71	$4.77	$4.42	$4.66	$4.66	109,741
2023-05-25	$4.90	$4.90	$4.65	$4.79	$4.79	38,873
2023-05-24	$4.72	$4.89	$4.64	$4.85	$4.85	54,617
2023-05-23	$4.60	$5.07	$4.55	$4.79	$4.79	124,859
2023-05-22	$4.69	$4.84	$4.43	$4.66	$4.66	71,004
2023-05-19	$4.38	$4.69	$4.37	$4.63	$4.63	78,990
2023-05-18	$4.17	$4.40	$4.08	$4.39	$4.39	59,182
2023-05-17	$4.13	$4.43	$4.13	$4.25	$4.25	89,440
2023-05-16	$4.20	$4.20	$4.05	$4.16	$4.16	51,649
2023-05-15	$4.04	$4.27	$3.96	$4.27	$4.27	71,793
2023-05-12	$4.19	$4.23	$3.86	$3.94	$3.94	93,595
2023-05-11	$4.22	$4.38	$4.13	$4.18	$4.18	64,929
2023-05-10	$4.16	$4.27	$4.05	$4.26	$4.26	161,626
2023-05-09	$4.33	$4.33	$4.10	$4.15	$4.15	59,309
2023-05-08	$4.36	$4.51	$4.34	$4.38	$4.38	56,047
2023-05-05	$4.50	$4.74	$4.21	$4.35	$4.35	177,384
2023-05-04	$4.26	$4.63	$4.25	$4.50	$4.50	139,491
2023-05-03	$4.14	$4.31	$4.06	$4.26	$4.26	125,193
2023-05-02	$3.77	$4.33	$3.66	$4.12	$4.12	291,564
2023-05-01	$3.77	$3.92	$3.65	$3.76	$3.76	153,849
2023-04-28	$3.85	$3.85	$3.72	$3.74	$3.74	65,103
2023-04-27	$3.59	$3.95	$3.59	$3.83	$3.83	191,966
2023-04-26	$3.64	$3.69	$3.52	$3.63	$3.63	132,578
2023-04-25	$3.84	$3.88	$3.65	$3.65	$3.65	75,751
2023-04-24	$3.70	$3.91	$3.70	$3.84	$3.84	96,283
2023-04-21	$3.70	$3.77	$3.58	$3.69	$3.69	110,082
2023-04-20	$3.91	$4.02	$3.71	$3.74	$3.74	122,271
2023-04-19	$4.10	$4.10	$3.80	$3.87	$3.87	100,301
2023-04-18	$3.83	$4.14	$3.81	$4.07	$4.07	112,311
2023-04-17	$3.85	$3.98	$3.80	$3.84	$3.84	116,107
2023-04-14	$4.04	$4.05	$3.81	$3.84	$3.84	75,679
2023-04-13	$4.02	$4.09	$3.92	$4.01	$4.01	112,536
2023-04-12	$4.16	$4.27	$3.95	$4.03	$4.03	87,601
2023-04-11	$4.10	$4.20	$4.00	$4.15	$4.15	92,066
2023-04-10	$4.11	$4.14	$3.99	$4.10	$4.10	99,507
2023-04-06	$4.07	$4.11	$3.97	$4.11	$4.11	121,959
2023-04-05	$4.36	$4.36	$4.03	$4.06	$4.06	186,062
2023-04-04	$4.40	$4.42	$4.11	$4.30	$4.30	114,651
2023-04-03	$4.60	$4.77	$4.38	$4.47	$4.47	107,348
2023-03-31	$4.68	$4.77	$4.50	$4.60	$4.60	70,243
2023-03-30	$4.87	$4.87	$4.44	$4.66	$4.66	121,459
2023-03-29	$4.77	$4.94	$4.54	$4.62	$4.62	120,620
2023-03-28	$4.49	$4.90	$4.46	$4.74	$4.74	152,724
2023-03-27	$4.09	$4.56	$4.03	$4.52	$4.52	112,752
2023-03-24	$4.20	$4.25	$3.78	$4.03	$4.03	302,926
2023-03-23	$4.76	$4.78	$4.25	$4.25	$4.25	175,201
2023-03-22	$4.72	$5.00	$4.61	$4.70	$4.70	117,333
2023-03-21	$4.71	$4.74	$4.50	$4.74	$4.74	102,110
2023-03-20	$4.59	$4.71	$4.39	$4.56	$4.56	127,150
2023-03-17	$4.80	$4.80	$4.48	$4.48	$4.48	163,821
2023-03-16	$5.03	$5.03	$4.69	$4.75	$4.75	169,623
2023-03-15	$5.14	$5.16	$4.90	$4.98	$4.98	187,180
2023-03-14	$4.99	$5.49	$4.98	$5.21	$5.21	312,081
2023-03-13	$5.11	$5.11	$4.76	$4.94	$4.94	265,672
2023-03-10	$5.63	$5.63	$5.14	$5.18	$5.18	247,458
2023-03-09	$5.52	$5.88	$5.52	$5.63	$5.63	156,340
2023-03-08	$5.45	$5.61	$5.30	$5.55	$5.55	95,747
2023-03-07	$5.71	$5.74	$5.37	$5.43	$5.43	165,368
2023-03-06	$5.72	$5.84	$5.65	$5.76	$5.76	158,696
2023-03-03	$5.69	$5.78	$5.21	$5.69	$5.69	169,366
2023-03-02	$5.77	$5.77	$5.52	$5.56	$5.56	156,996
2023-03-01	$5.85	$6.01	$5.59	$5.70	$5.70	278,143
2023-02-28	$5.65	$6.04	$5.55	$5.79	$5.79	243,002
2023-02-27	$5.35	$5.77	$5.35	$5.66	$5.66	281,325
2023-02-24	$5.30	$5.45	$5.12	$5.33	$5.33	146,125
2023-02-23	$5.34	$5.52	$5.14	$5.35	$5.35	275,754
2023-02-22	$5.04	$5.38	$4.96	$5.30	$5.30	226,389
2023-02-21	$5.27	$5.27	$4.96	$5.04	$5.04	193,552
2023-02-17	$5.29	$5.29	$5.02	$5.26	$5.26	191,161
2023-02-16	$5.36	$5.50	$5.13	$5.33	$5.33	272,643
2023-02-15	$5.20	$5.50	$4.95	$5.43	$5.43	618,919
2023-02-14	$5.25	$5.25	$4.85	$5.03	$5.03	385,378
2023-02-13	$5.50	$5.62	$5.12	$5.16	$5.16	251,761
2023-02-10	$4.48	$5.54	$4.25	$5.53	$5.53	1,663,688
2023-02-09	$6.83	$6.89	$6.28	$6.34	$6.34	193,072
2023-02-08	$6.65	$6.99	$6.36	$6.90	$6.90	172,166
2023-02-07	$6.56	$6.61	$6.25	$6.39	$6.39	102,075
2023-02-06	$7.27	$7.55	$6.52	$6.58	$6.58	342,318
2023-02-03	$5.71	$7.37	$5.71	$7.23	$7.23	735,907
2023-02-02	$5.96	$6.09	$5.80	$5.81	$5.81	96,323
2023-02-01	$5.88	$6.02	$5.63	$5.85	$5.85	164,604
2023-01-31	$5.64	$5.95	$5.53	$5.95	$5.95	153,970
2023-01-30	$6.14	$6.30	$5.60	$5.64	$5.64	332,128
2023-01-27	$5.85	$6.27	$5.52	$6.17	$6.17	663,809
2023-01-26	$7.49	$7.49	$5.68	$5.75	$5.75	1,225,757
2023-01-25	$7.66	$7.75	$7.45	$7.52	$7.52	80,355
2023-01-24	$8.01	$8.01	$7.70	$7.71	$7.71	111,827
2023-01-23	$7.71	$7.96	$7.61	$7.87	$7.87	114,008
2023-01-20	$7.48	$7.99	$7.47	$7.70	$7.70	105,783
2023-01-19	$7.50	$7.54	$7.28	$7.48	$7.48	120,571
2023-01-18	$7.51	$7.75	$7.39	$7.54	$7.54	132,237
2023-01-17	$7.91	$8.00	$7.49	$7.56	$7.56	183,887
2023-01-13	$8.32	$8.32	$7.74	$7.74	$7.74	125,851
2023-01-12	$8.16	$8.48	$8.12	$8.33	$8.33	125,672
2023-01-11	$7.78	$8.33	$7.78	$8.15	$8.15	119,017
2023-01-10	$7.73	$7.90	$7.65	$7.80	$7.80	122,238
2023-01-09	$8.05	$8.06	$7.67	$7.78	$7.78	247,351
2023-01-06	$8.10	$8.38	$7.66	$8.11	$8.11	263,641
2023-01-05	$8.65	$8.90	$7.86	$8.25	$8.25	269,189
2023-01-04	$8.70	$9.12	$8.59	$8.65	$8.65	204,846
2023-01-03	$9.69	$9.82	$8.55	$8.73	$8.73	291,753
2022-12-30	$10.00	$10.07	$9.12	$9.46	$9.46	305,221
2022-12-29	$9.97	$10.11	$9.70	$9.96	$9.96	123,404
2022-12-28	$10.53	$10.67	$9.80	$9.98	$9.98	190,059
2022-12-27	$10.37	$10.85	$10.20	$10.58	$10.58	167,177
2022-12-23	$10.91	$11.00	$10.13	$10.19	$10.19	208,494
2022-12-22	$11.06	$11.06	$10.73	$10.89	$10.89	71,422
2022-12-21	$10.80	$11.15	$10.75	$11.01	$11.01	123,741
2022-12-20	$11.00	$11.09	$10.71	$10.71	$10.71	108,738
2022-12-19	$10.75	$11.39	$10.71	$10.86	$10.86	167,302
2022-12-16	$11.38	$11.38	$10.56	$10.56	$10.56	170,801
2022-12-15	$11.65	$11.76	$11.22	$11.39	$11.39	118,737
2022-12-14	$11.79	$11.92	$11.32	$11.62	$11.62	175,017
2022-12-13	$13.60	$13.60	$11.57	$11.80	$11.80	329,552
2022-12-12	$13.47	$13.73	$13.18	$13.50	$13.50	44,139
2022-12-09	$14.20	$14.23	$13.31	$13.57	$13.57	113,328
2022-12-08	$14.16	$14.86	$14.07	$14.21	$14.21	60,862
2022-12-07	$14.12	$14.21	$13.61	$14.07	$14.07	76,843
2022-12-06	$13.79	$14.61	$13.52	$14.11	$14.11	79,794
2022-12-05	$14.78	$14.83	$14.00	$14.14	$14.14	64,097
2022-12-02	$14.26	$14.82	$14.23	$14.80	$14.80	51,229
2022-12-01	$14.65	$15.19	$14.27	$14.49	$14.49	75,146
2022-11-30	$15.04	$15.25	$14.51	$15.09	$15.09	124,481
2022-11-29	$15.59	$16.20	$15.39	$15.72	$15.72	63,645
2022-11-28	$16.07	$16.07	$15.41	$15.69	$15.69	47,501
2022-11-25	$16.38	$16.57	$16.03	$16.11	$16.11	12,047
2022-11-23	$16.26	$17.12	$16.16	$16.40	$16.40	60,318
2022-11-22	$16.27	$16.44	$16.02	$16.29	$16.29	29,797
2022-11-21	$16.09	$17.04	$16.04	$16.34	$16.34	88,690
2022-11-18	$17.67	$17.67	$15.87	$16.02	$16.02	119,938
2022-11-17	$15.09	$17.50	$15.09	$17.39	$17.39	213,251
2022-11-16	$14.64	$15.56	$14.63	$15.28	$15.28	78,603
2022-11-15	$15.10	$15.10	$14.50	$14.83	$14.83	89,874
2022-11-14	$15.51	$15.73	$14.84	$15.10	$15.10	132,289
2022-11-11	$15.79	$17.40	$15.77	$15.80	$15.80	138,440
2022-11-10	$15.70	$16.24	$15.48	$15.97	$15.97	343,519
2022-11-09	$14.69	$16.62	$14.51	$16.24	$16.24	258,538
2022-11-08	$13.96	$14.96	$13.51	$14.74	$14.74	176,148
2022-11-07	$12.18	$14.26	$12.18	$14.03	$14.03	299,758
2022-11-04	$11.53	$12.24	$11.53	$12.10	$12.10	58,672
2022-11-03	$11.10	$11.90	$11.10	$11.50	$11.50	60,703
2022-11-02	$11.23	$11.36	$11.00	$11.13	$11.13	63,798
2022-11-01	$11.45	$11.60	$11.21	$11.26	$11.26	54,599
2022-10-31	$11.70	$11.76	$11.44	$11.44	$11.44	50,363
2022-10-28	$11.88	$11.88	$11.19	$11.70	$11.70	97,763
2022-10-27	$11.54	$11.79	$11.32	$11.70	$11.70	33,172
2022-10-26	$11.35	$11.75	$11.30	$11.52	$11.52	43,730
2022-10-25	$11.07	$11.44	$11.00	$11.26	$11.26	121,435
2022-10-24	$11.98	$11.98	$11.09	$11.12	$11.12	91,955
2022-10-21	$11.42	$12.15	$11.42	$12.08	$12.08	88,685
2022-10-20	$11.44	$11.66	$11.11	$11.37	$11.37	70,561
2022-10-19	$11.49	$12.05	$11.45	$11.55	$11.55	112,316
2022-10-18	$11.94	$12.05	$11.42	$11.49	$11.49	59,848
2022-10-17	$12.17	$12.17	$11.56	$11.85	$11.85	134,649
2022-10-14	$12.50	$12.50	$11.92	$12.04	$12.04	57,428
2022-10-13	$12.50	$12.80	$12.16	$12.53	$12.53	45,892
2022-10-12	$12.48	$12.53	$12.18	$12.52	$12.52	32,684
2022-10-11	$11.90	$12.46	$11.89	$12.42	$12.42	31,526
2022-10-10	$12.21	$12.32	$11.87	$11.99	$11.99	55,929
2022-10-07	$12.69	$12.69	$12.20	$12.31	$12.31	44,950
2022-10-06	$12.57	$12.96	$12.36	$12.56	$12.56	43,438
2022-10-05	$12.51	$12.61	$12.12	$12.55	$12.55	66,102
2022-10-04	$12.63	$13.34	$12.59	$12.65	$12.65	72,683
2022-10-03	$13.32	$13.49	$12.53	$12.58	$12.58	109,054
2022-09-30	$11.76	$13.39	$11.70	$13.11	$13.11	158,338
2022-09-29	$11.85	$12.08	$11.34	$11.89	$11.89	113,398
2022-09-28	$11.36	$11.99	$11.20	$11.82	$11.82	81,938
2022-09-27	$11.54	$11.54	$11.12	$11.31	$11.31	144,249
2022-09-26	$11.38	$12.44	$11.21	$11.42	$11.42	223,194
2022-09-23	$11.49	$11.52	$11.00	$11.13	$11.13	182,795
2022-09-22	$10.70	$11.26	$10.70	$11.19	$11.19	142,734
2022-09-21	$10.15	$10.36	$10.14	$10.32	$10.32	79,389
2022-09-20	$10.42	$10.42	$9.80	$10.10	$10.10	76,472
2022-09-19	$10.76	$10.93	$10.37	$10.44	$10.44	40,371
2022-09-16	$11.04	$11.04	$10.70	$10.88	$10.88	85,572
2022-09-15	$11.15	$11.18	$10.67	$11.15	$11.15	76,606
2022-09-14	$11.30	$11.48	$11.25	$11.25	$11.25	66,284
2022-09-13	$11.06	$11.53	$11.03	$11.26	$11.26	92,803
2022-09-12	$11.37	$11.39	$11.16	$11.20	$11.20	36,911
2022-09-09	$11.30	$11.52	$11.30	$11.32	$11.32	70,145
2022-09-08	$11.12	$11.38	$11.12	$11.24	$11.24	38,818
2022-09-07	$11.32	$11.39	$11.02	$11.21	$11.21	47,669
2022-09-06	$11.63	$11.63	$11.35	$11.42	$11.42	42,751
2022-09-02	$11.45	$11.47	$11.23	$11.33	$11.33	32,460
2022-09-01	$11.70	$11.70	$11.30	$11.40	$11.40	44,194
2022-08-31	$11.87	$11.87	$11.61	$11.71	$11.71	41,140
2022-08-30	$11.90	$11.90	$11.51	$11.79	$11.79	28,249
2022-08-29	$11.86	$11.94	$11.65	$11.89	$11.89	34,367
2022-08-26	$11.86	$11.92	$11.65	$11.87	$11.87	33,913
2022-08-25	$12.03	$12.16	$11.68	$11.82	$11.82	82,342
2022-08-24	$11.76	$12.27	$11.76	$12.03	$12.03	35,059
2022-08-23	$11.92	$11.94	$11.57	$11.71	$11.71	40,093
2022-08-22	$11.67	$11.86	$11.50	$11.80	$11.80	32,054
2022-08-19	$12.17	$12.24	$11.57	$11.68	$11.68	69,329
2022-08-18	$11.61	$12.35	$11.50	$12.33	$12.33	89,790
2022-08-17	$11.31	$11.73	$11.15	$11.49	$11.49	33,626
2022-08-16	$11.57	$11.57	$11.23	$11.31	$11.31	27,649
2022-08-15	$11.07	$11.51	$10.97	$11.46	$11.46	43,782
2022-08-12	$11.37	$11.47	$11.20	$11.21	$11.21	33,066
2022-08-11	$11.30	$11.45	$11.10	$11.38	$11.38	58,650
2022-08-10	$11.39	$11.53	$11.06	$11.18	$11.18	109,670
2022-08-09	$11.86	$11.86	$11.19	$11.19	$11.19	64,973
2022-08-08	$11.82	$12.09	$11.64	$11.75	$11.75	66,613
2022-08-05	$11.50	$11.89	$11.50	$11.66	$11.66	38,592
2022-08-04	$11.97	$11.97	$11.53	$11.55	$11.55	53,617
2022-08-03	$11.94	$12.25	$11.71	$11.96	$11.96	40,648
2022-08-02	$11.36	$12.08	$11.22	$11.96	$11.96	53,222
2022-08-01	$11.58	$11.63	$11.01	$11.20	$11.20	101,579
2022-07-29	$11.85	$11.94	$11.56	$11.58	$11.58	43,104
2022-07-28	$11.58	$12.19	$11.56	$11.88	$11.88	51,708
2022-07-27	$12.05	$12.13	$11.51	$12.00	$12.00	55,098
2022-07-26	$12.34	$12.49	$12.00	$12.04	$12.04	38,447
2022-07-25	$12.61	$12.61	$12.22	$12.47	$12.47	70,503
2022-07-22	$12.98	$12.98	$12.13	$12.47	$12.47	77,884
2022-07-21	$13.09	$13.32	$12.42	$12.99	$12.99	61,405
2022-07-20	$12.57	$13.31	$12.57	$13.18	$13.18	95,897
2022-07-19	$12.00	$12.90	$12.00	$12.66	$12.66	66,901
2022-07-18	$12.23	$12.49	$12.23	$12.44	$12.44	81,567
2022-07-15	$11.60	$12.36	$11.50	$12.30	$12.30	140,514
2022-07-14	$11.25	$11.59	$10.87	$11.51	$11.51	101,992
2022-07-13	$11.18	$11.45	$11.18	$11.30	$11.30	37,640
2022-07-12	$11.21	$11.38	$11.21	$11.35	$11.35	58,711
2022-07-11	$11.34	$11.49	$11.30	$11.37	$11.37	81,798
2022-07-08	$11.23	$11.55	$11.11	$11.49	$11.49	43,913
2022-07-07	$11.14	$11.41	$11.14	$11.31	$11.31	46,842
2022-07-06	$11.17	$11.17	$10.85	$11.05	$11.05	81,596
2022-07-05	$10.74	$11.10	$10.65	$11.01	$11.01	97,257
2022-07-01	$10.53	$10.97	$10.30	$10.84	$10.84	72,190
2022-06-30	$10.56	$10.88	$10.49	$10.74	$10.74	98,099
2022-06-29	$11.14	$11.17	$10.55	$10.80	$10.80	100,323
2022-06-28	$11.65	$11.82	$11.03	$11.03	$11.03	102,133
2022-06-27	$11.88	$11.88	$11.53	$11.58	$11.58	75,610
2022-06-24	$11.74	$11.92	$11.64	$11.68	$11.68	42,526
2022-06-23	$12.23	$12.39	$11.42	$11.71	$11.71	106,286
2022-06-22	$11.98	$12.80	$11.90	$12.20	$12.20	203,409
2022-06-21	$11.58	$12.25	$11.45	$12.18	$12.18	154,765
2022-06-17	$11.69	$11.69	$10.68	$11.46	$11.46	277,722
2022-06-16	$11.33	$12.00	$10.60	$11.58	$11.58	246,838
2022-06-15	$10.86	$11.45	$10.81	$11.20	$11.20	59,198
2022-06-14	$11.85	$11.85	$10.65	$10.70	$10.70	209,272
2022-06-13	$11.60	$12.38	$11.00	$11.85	$11.85	288,035
2022-06-10	$10.83	$11.30	$10.43	$11.18	$11.18	85,958
2022-06-09	$11.05	$11.16	$10.58	$10.60	$10.60	104,660
2022-06-08	$10.91	$11.34	$10.91	$11.07	$11.07	32,464
2022-06-07	$10.51	$10.96	$10.51	$10.87	$10.87	45,188
2022-06-06	$10.83	$10.84	$10.37	$10.51	$10.51	55,933
2022-06-03	$10.24	$10.81	$10.24	$10.81	$10.81	81,389
2022-06-02	$10.47	$10.78	$10.15	$10.43	$10.43	44,234
2022-06-01	$10.41	$10.47	$10.12	$10.34	$10.34	45,123
2022-05-31	$10.91	$10.91	$10.33	$10.51	$10.51	27,866
2022-05-27	$11.57	$11.71	$10.69	$10.85	$10.85	80,801
2022-05-26	$11.30	$11.89	$11.14	$11.69	$11.69	206,203
2022-05-25	$10.91	$11.59	$10.58	$11.27	$11.27	207,451
2022-05-24	$10.44	$10.95	$10.12	$10.85	$10.85	195,509
2022-05-23	$10.89	$11.10	$10.21	$10.68	$10.68	209,567
2022-05-20	$10.10	$11.27	$10.00	$10.66	$10.66	98,673
2022-05-19	$9.74	$10.21	$9.74	$9.90	$9.90	43,859
2022-05-18	$9.83	$9.96	$9.51	$9.60	$9.60	26,769
2022-05-17	$9.97	$10.15	$9.60	$9.74	$9.74	28,678
2022-05-16	$9.42	$10.10	$9.42	$9.73	$9.73	28,713
2022-05-13	$9.14	$9.70	$8.85	$9.60	$9.60	41,969
2022-05-12	$9.55	$9.76	$8.68	$8.97	$8.97	93,079
2022-05-11	$9.60	$10.14	$9.25	$9.34	$9.34	65,824
2022-05-10	$9.92	$10.06	$9.24	$9.56	$9.56	65,599
2022-05-09	$10.35	$10.60	$9.79	$9.82	$9.82	92,922
2022-05-06	$10.85	$10.85	$10.25	$10.67	$10.67	50,931
2022-05-05	$10.68	$10.89	$10.54	$10.82	$10.82	21,878
2022-05-04	$10.38	$10.94	$10.38	$10.69	$10.69	18,652
2022-05-03	$10.56	$10.88	$10.56	$10.57	$10.57	13,749
2022-05-02	$10.73	$10.73	$10.26	$10.52	$10.52	28,468
2022-04-29	$10.77	$11.00	$10.68	$10.84	$10.84	30,062
2022-04-28	$10.96	$11.14	$10.10	$10.71	$10.71	40,694
2022-04-27	$10.45	$10.50	$10.18	$10.33	$10.33	28,686
2022-04-26	$10.69	$10.84	$10.17	$10.24	$10.24	38,348
2022-04-25	$11.22	$11.22	$10.31	$10.70	$10.70	33,792
2022-04-22	$11.25	$11.39	$10.85	$11.32	$11.32	55,842
2022-04-21	$11.80	$11.80	$11.12	$11.40	$11.40	31,610
2022-04-20	$11.95	$11.95	$11.55	$11.60	$11.60	18,462
2022-04-19	$11.79	$12.58	$11.69	$11.78	$11.78	36,693
2022-04-18	$11.70	$11.99	$11.55	$11.78	$11.78	13,446
2022-04-14	$11.44	$12.10	$11.44	$11.70	$11.70	29,607
2022-04-13	$11.25	$11.80	$11.17	$11.52	$11.52	19,844
2022-04-12	$11.09	$11.43	$10.93	$11.10	$11.10	42,633
2022-04-11	$11.62	$11.62	$11.05	$11.18	$11.18	43,258
2022-04-08	$11.86	$11.86	$11.34	$11.66	$11.66	46,897
2022-04-07	$11.50	$12.34	$11.23	$11.78	$11.78	72,439
2022-04-06	$11.30	$11.60	$11.10	$11.36	$11.36	62,399
2022-04-05	$11.35	$11.94	$11.16	$11.43	$11.43	47,869
2022-04-04	$11.60	$11.82	$11.15	$11.37	$11.37	43,544
2022-04-01	$11.94	$12.12	$11.30	$11.41	$11.41	52,454
2022-03-31	$12.15	$12.49	$11.65	$11.83	$11.83	21,527
2022-03-30	$12.26	$12.67	$12.00	$12.07	$12.07	24,793
2022-03-29	$12.25	$12.59	$11.85	$12.14	$12.14	28,392
2022-03-28	$12.80	$12.80	$12.24	$12.43	$12.43	25,920
2022-03-25	$13.25	$13.48	$12.28	$12.95	$12.95	83,312
2022-03-24	$12.71	$13.25	$12.50	$13.25	$13.25	47,759
2022-03-23	$12.19	$12.92	$11.98	$12.79	$12.79	47,747
2022-03-22	$12.50	$13.04	$12.01	$12.14	$12.14	61,519
2022-03-21	$10.95	$12.84	$10.87	$12.50	$12.50	159,649
2022-03-18	$11.49	$11.88	$10.66	$10.81	$10.81	145,215
2022-03-17	$11.16	$12.25	$10.97	$11.72	$11.72	145,158
2022-03-16	$10.31	$11.83	$10.29	$10.92	$10.92	196,554
2022-03-15	$9.33	$10.45	$9.13	$10.14	$10.14	65,304
2022-03-14	$10.01	$10.50	$9.31	$9.33	$9.33	68,228
2022-03-11	$10.49	$10.90	$10.01	$10.01	$10.01	22,639
2022-03-10	$10.20	$10.58	$9.87	$10.41	$10.41	17,766
2022-03-09	$10.62	$10.62	$9.99	$10.24	$10.24	45,772
2022-03-08	$10.00	$10.45	$9.77	$10.15	$10.15	40,609
2022-03-07	$10.57	$10.57	$9.84	$10.02	$10.02	53,303
2022-03-04	$10.29	$10.79	$9.70	$10.59	$10.59	66,098
2022-03-03	$11.57	$11.62	$9.94	$10.27	$10.27	147,849
2022-03-02	$11.68	$12.46	$11.57	$11.57	$11.57	29,873
2022-03-01	$12.56	$12.71	$11.81	$11.86	$11.86	33,508
2022-02-28	$12.78	$12.78	$12.36	$12.63	$12.63	18,839
2022-02-25	$12.44	$13.22	$12.44	$12.82	$12.82	30,639
2022-02-24	$12.17	$12.61	$11.88	$12.44	$12.44	42,360
2022-02-23	$11.85	$12.77	$11.85	$12.36	$12.36	22,440
2022-02-22	$13.15	$13.15	$12.04	$12.08	$12.08	58,820
2022-02-18	$12.44	$13.67	$12.16	$13.07	$13.07	53,302
2022-02-17	$11.33	$12.45	$11.29	$12.44	$12.44	41,491
2022-02-16	$11.47	$11.70	$11.24	$11.45	$11.45	11,474
2022-02-15	$11.53	$12.13	$11.53	$11.69	$11.69	17,037
2022-02-14	$11.15	$12.30	$11.13	$11.38	$11.38	74,458
2022-02-11	$11.20	$11.43	$10.95	$11.13	$11.13	16,823
2022-02-10	$11.24	$11.51	$10.65	$11.20	$11.20	24,502
2022-02-09	$11.10	$11.65	$11.07	$11.55	$11.55	33,898
2022-02-08	$10.93	$11.24	$10.66	$11.07	$11.07	12,253
2022-02-07	$10.80	$10.96	$10.67	$10.93	$10.93	20,177
2022-02-04	$10.69	$10.89	$10.44	$10.76	$10.76	25,694
2022-02-03	$10.60	$10.86	$10.38	$10.61	$10.61	25,037
2022-02-02	$10.91	$11.38	$10.72	$10.75	$10.75	39,791
2022-02-01	$11.10	$11.40	$10.95	$11.20	$11.20	18,096
2022-01-31	$10.77	$11.26	$10.20	$11.22	$11.22	37,869
2022-01-28	$10.54	$11.00	$10.25	$10.91	$10.91	39,066
2022-01-27	$11.03	$11.38	$10.43	$10.69	$10.69	24,531
2022-01-26	$11.10	$11.49	$10.85	$10.88	$10.88	20,677
2022-01-25	$10.71	$11.30	$10.70	$11.04	$11.04	38,153
2022-01-24	$10.85	$11.10	$10.37	$11.10	$11.10	92,944
2022-01-21	$11.17	$11.37	$10.82	$10.92	$10.92	50,541
2022-01-20	$11.28	$11.71	$11.25	$11.40	$11.40	36,043
2022-01-19	$11.74	$11.95	$11.30	$11.45	$11.45	29,578
2022-01-18	$11.57	$11.85	$11.50	$11.74	$11.74	18,950
2022-01-14	$11.83	$11.83	$11.44	$11.75	$11.75	46,028
2022-01-13	$12.03	$12.23	$11.73	$11.90	$11.90	20,150
2022-01-12	$11.85	$12.12	$11.69	$12.12	$12.12	18,858
2022-01-11	$11.79	$12.01	$11.59	$11.80	$11.80	27,678
2022-01-10	$12.10	$12.10	$11.57	$11.91	$11.91	34,264
2022-01-07	$11.92	$12.44	$11.70	$11.99	$11.99	25,151
2022-01-06	$11.46	$12.22	$11.30	$12.06	$12.06	51,626
2022-01-05	$11.28	$11.68	$11.24	$11.56	$11.56	44,631
2022-01-04	$11.76	$11.76	$11.13	$11.25	$11.25	25,754
2022-01-03	$11.30	$11.64	$10.89	$11.59	$11.59	31,390
2021-12-31	$11.60	$11.60	$10.96	$11.22	$11.22	46,448
2021-12-30	$11.22	$11.55	$11.10	$11.42	$11.42	27,045
2021-12-29	$11.35	$11.48	$11.01	$11.25	$11.25	31,910
2021-12-28	$11.10	$11.52	$10.99	$11.39	$11.39	35,093
2021-12-27	$10.85	$11.18	$10.60	$11.12	$11.12	89,331
2021-12-23	$10.83	$11.03	$10.83	$10.94	$10.94	18,519
2021-12-22	$11.00	$11.20	$10.55	$10.82	$10.82	19,345
2021-12-21	$11.00	$11.18	$10.82	$10.98	$10.98	21,859
2021-12-20	$10.85	$10.93	$10.38	$10.86	$10.86	21,080
2021-12-17	$10.80	$11.26	$10.59	$10.99	$10.99	33,470
2021-12-16	$10.83	$10.89	$10.71	$10.80	$10.80	25,553
2021-12-15	$10.45	$10.84	$10.00	$10.66	$10.66	69,389
2021-12-14	$10.56	$11.00	$10.40	$10.48	$10.48	41,919
2021-12-13	$10.77	$10.99	$10.50	$10.58	$10.58	34,587
2021-12-10	$11.24	$11.57	$10.74	$10.77	$10.77	28,539
2021-12-09	$11.57	$11.70	$10.89	$11.11	$11.11	22,753
2021-12-08	$11.00	$11.70	$10.75	$11.63	$11.63	35,009
2021-12-07	$10.40	$11.18	$10.40	$11.00	$11.00	70,974
2021-12-06	$10.35	$10.42	$10.00	$10.33	$10.33	44,586
2021-12-03	$10.94	$10.94	$10.17	$10.40	$10.40	70,819
2021-12-02	$11.00	$11.20	$10.35	$10.91	$10.91	102,593
2021-12-01	$10.59	$11.26	$10.18	$11.06	$11.06	131,921
2021-11-30	$10.42	$10.84	$9.46	$10.57	$10.57	158,840
2021-11-29	$11.92	$11.92	$10.60	$10.62	$10.62	290,059
2021-11-26	$11.72	$12.30	$11.25	$12.00	$12.00	55,024
2021-11-24	$11.93	$12.34	$11.81	$12.34	$12.34	22,475
2021-11-23	$11.65	$12.18	$11.47	$12.01	$12.01	68,284
2021-11-22	$12.99	$13.15	$11.58	$11.76	$11.76	127,608
2021-11-19	$12.98	$13.08	$12.86	$13.00	$13.00	42,355
2021-11-18	$12.98	$13.31	$12.68	$13.07	$13.07	50,698
2021-11-17	$12.99	$13.11	$12.43	$12.84	$12.84	58,023
2021-11-16	$13.25	$13.51	$12.92	$12.99	$12.99	26,496
2021-11-15	$12.57	$13.20	$12.56	$13.20	$13.20	29,507
2021-11-12	$12.45	$13.00	$12.45	$12.91	$12.91	60,642
2021-11-11	$12.33	$12.66	$12.20	$12.53	$12.53	27,681
2021-11-10	$12.72	$12.90	$12.26	$12.35	$12.35	44,239
2021-11-09	$12.49	$12.74	$12.27	$12.74	$12.74	54,036
2021-11-08	$12.64	$12.77	$12.10	$12.50	$12.50	88,613
2021-11-05	$12.60	$13.09	$12.60	$12.66	$12.66	41,266
2021-11-04	$13.65	$13.77	$12.44	$12.60	$12.60	174,539
2021-11-03	$13.55	$13.84	$13.02	$13.69	$13.69	61,425
2021-11-02	$13.65	$13.76	$13.05	$13.59	$13.59	61,178
2021-11-01	$13.20	$13.68	$12.89	$13.68	$13.68	76,614
2021-10-29	$13.04	$13.19	$12.28	$13.00	$13.00	121,570
2021-10-28	$13.43	$13.48	$12.80	$13.21	$13.21	105,876
2021-10-27	$13.46	$13.78	$13.40	$13.50	$13.50	22,327
2021-10-26	$13.81	$13.98	$13.56	$13.65	$13.65	49,227
2021-10-25	$13.49	$14.02	$13.33	$13.67	$13.67	93,799
2021-10-22	$13.98	$13.99	$13.33	$13.49	$13.49	75,907
2021-10-21	$14.03	$14.50	$13.67	$13.87	$13.87	126,675
2021-10-20	$14.02	$14.28	$13.83	$14.10	$14.10	43,459
2021-10-19	$13.82	$14.18	$13.75	$13.95	$13.95	49,536
2021-10-18	$13.82	$14.21	$13.60	$13.75	$13.75	44,249
2021-10-15	$14.50	$14.52	$13.71	$13.72	$13.72	96,996
2021-10-14	$14.47	$14.57	$14.05	$14.50	$14.50	55,215
2021-10-13	$13.97	$14.58	$13.62	$14.35	$14.35	144,219
2021-10-12	$13.75	$14.15	$13.50	$13.90	$13.90	80,813
2021-10-11	$13.81	$14.30	$13.11	$13.93	$13.93	180,495
2021-10-08	$11.81	$14.33	$11.79	$14.24	$14.24	457,897
2021-10-07	$10.65	$11.77	$10.60	$11.75	$11.75	332,101
2021-10-06	$9.93	$9.94	$9.65	$9.93	$9.93	33,698
2021-10-05	$10.14	$10.48	$9.89	$9.99	$9.99	60,996
2021-10-04	$10.00	$10.10	$9.75	$10.01	$10.01	40,011
2021-10-01	$9.89	$10.15	$9.55	$10.04	$10.04	47,764
2021-09-30	$9.89	$10.06	$9.62	$9.88	$9.88	36,724
2021-09-29	$10.06	$10.24	$9.82	$9.86	$9.86	42,453
2021-09-28	$10.25	$10.39	$10.00	$10.05	$10.05	28,767
2021-09-27	$10.19	$10.63	$10.15	$10.34	$10.34	74,517
2021-09-24	$10.09	$10.21	$9.92	$10.13	$10.13	22,194
2021-09-23	$10.03	$10.15	$9.90	$10.11	$10.11	27,746
2021-09-22	$9.85	$10.29	$9.78	$10.04	$10.04	45,836
2021-09-21	$10.04	$10.50	$9.71	$9.81	$9.81	110,000
2021-09-20	$10.05	$10.44	$9.82	$10.23	$10.23	84,409
2021-09-17	$10.45	$10.46	$10.13	$10.31	$10.31	90,449
2021-09-16	$10.00	$10.69	$10.00	$10.54	$10.54	61,286
2021-09-15	$10.20	$10.48	$10.00	$10.07	$10.07	74,121
2021-09-14	$10.89	$10.89	$10.05	$10.19	$10.19	96,808
2021-09-13	$11.32	$11.32	$10.66	$10.91	$10.91	74,886
2021-09-10	$11.54	$11.54	$11.13	$11.19	$11.19	81,462
2021-09-09	$11.50	$11.74	$11.11	$11.44	$11.44	111,662
2021-09-08	$10.75	$11.50	$10.63	$11.33	$11.33	138,723
2021-09-07	$11.45	$11.73	$10.20	$10.80	$10.80	295,416
2021-09-03	$11.20	$11.58	$10.80	$11.34	$11.34	108,039
2021-09-02	$10.97	$11.29	$10.77	$11.11	$11.11	84,438
2021-09-01	$10.97	$11.16	$10.51	$10.92	$10.92	93,795
2021-08-31	$10.27	$11.13	$10.21	$10.85	$10.85	181,261
2021-08-30	$10.44	$10.73	$9.67	$10.25	$10.25	223,557
2021-08-27	$9.84	$10.69	$9.55	$10.45	$10.45	604,189
2021-08-26	$8.58	$9.01	$8.57	$8.65	$8.65	77,428
2021-08-25	$8.79	$8.79	$8.52	$8.60	$8.60	38,327
2021-08-24	$8.50	$8.85	$8.40	$8.78	$8.78	84,829
2021-08-23	$8.26	$8.47	$8.08	$8.40	$8.40	58,354
2021-08-20	$8.53	$8.64	$8.07	$8.12	$8.12	89,513
2021-08-19	$8.63	$8.89	$8.40	$8.54	$8.54	46,979
2021-08-18	$8.57	$8.80	$8.37	$8.67	$8.67	47,827
2021-08-17	$8.74	$8.92	$8.35	$8.55	$8.55	88,692
2021-08-16	$9.12	$9.25	$8.76	$8.89	$8.89	72,895
2021-08-13	$9.30	$9.65	$9.00	$9.14	$9.14	132,280
2021-08-12	$9.05	$9.13	$8.70	$9.12	$9.12	43,354
2021-08-11	$8.59	$8.99	$8.56	$8.96	$8.96	39,208
2021-08-10	$9.02	$9.15	$8.51	$8.53	$8.53	79,774
2021-08-09	$9.04	$9.11	$8.84	$9.02	$9.02	43,355
2021-08-06	$8.96	$9.10	$8.74	$9.07	$9.07	46,166
2021-08-05	$8.45	$8.91	$8.33	$8.87	$8.87	74,461
2021-08-04	$8.86	$8.97	$8.25	$8.40	$8.40	297,810
2021-08-03	$9.45	$9.59	$8.70	$9.09	$9.09	151,094
2021-08-02	$9.50	$10.39	$9.41	$9.57	$9.57	326,248
2021-07-30	$8.90	$9.35	$8.51	$9.24	$9.24	150,364
2021-07-29	$8.01	$8.91	$8.01	$8.83	$8.83	131,170
2021-07-28	$8.34	$8.60	$8.25	$8.35	$8.35	68,974
2021-07-27	$8.46	$8.55	$8.23	$8.25	$8.25	60,861
2021-07-26	$8.00	$8.61	$7.98	$8.57	$8.57	100,822
2021-07-23	$8.08	$8.16	$7.90	$8.00	$8.00	133,284
2021-07-22	$8.19	$8.25	$7.91	$8.09	$8.09	63,379
2021-07-21	$8.33	$8.42	$8.01	$8.25	$8.25	50,044
2021-07-20	$7.57	$8.32	$7.57	$8.24	$8.24	95,870
2021-07-19	$7.77	$7.77	$7.00	$7.51	$7.51	177,294
2021-07-16	$8.00	$8.15	$7.72	$7.80	$7.80	98,432
2021-07-15	$7.84	$8.05	$7.73	$7.99	$7.99	126,628
2021-07-14	$8.25	$8.25	$7.70	$7.83	$7.83	171,647
2021-07-13	$9.05	$9.29	$8.20	$8.25	$8.25	127,591
2021-07-12	$9.58	$9.71	$9.03	$9.09	$9.09	105,698
2021-07-09	$8.64	$9.54	$8.64	$9.51	$9.51	153,821
2021-07-08	$8.51	$8.85	$8.20	$8.65	$8.65	116,879
2021-07-07	$8.23	$8.66	$8.09	$8.59	$8.59	168,653
2021-07-06	$8.58	$8.71	$8.20	$8.23	$8.23	163,861
2021-07-02	$8.54	$8.64	$8.11	$8.57	$8.57	190,565
2021-07-01	$8.80	$9.05	$8.31	$8.46	$8.46	273,373
2021-06-30	$9.31	$9.79	$8.80	$8.89	$8.89	274,215
2021-06-29	$10.40	$10.61	$9.30	$9.31	$9.31	486,882
2021-06-28	$9.76	$10.65	$9.27	$10.52	$10.52	755,639
2021-06-25	$7.91	$9.54	$7.85	$9.01	$9.01	1,215,199
2021-06-24	$6.96	$7.88	$6.38	$7.77	$7.77	567,333
2021-06-23	$6.91	$6.91	$6.42	$6.49	$6.49	121,359
2021-06-22	$7.00	$7.00	$6.36	$6.60	$6.60	198,361
2021-06-21	$7.14	$7.16	$6.83	$6.98	$6.98	120,582
2021-06-18	$7.10	$7.22	$6.94	$7.03	$7.03	104,873
2021-06-17	$7.29	$7.40	$6.97	$7.13	$7.13	68,497
2021-06-16	$7.14	$7.28	$6.92	$7.24	$7.24	148,240
2021-06-15	$7.50	$7.63	$7.05	$7.15	$7.15	103,167
2021-06-14	$7.10	$7.96	$7.10	$7.43	$7.43	288,941
2021-06-11	$7.18	$7.36	$7.07	$7.14	$7.14	65,468
2021-06-10	$6.83	$7.39	$6.77	$7.25	$7.25	104,091
2021-06-09	$6.80	$6.86	$6.64	$6.69	$6.69	99,907
2021-06-08	$7.07	$7.07	$6.68	$6.82	$6.82	89,695
2021-06-07	$7.11	$7.23	$6.83	$6.85	$6.85	70,876
2021-06-04	$7.13	$7.49	$7.00	$7.05	$7.05	87,274
2021-06-03	$7.63	$7.64	$6.94	$7.00	$7.00	188,786
2021-06-02	$7.40	$7.84	$7.35	$7.54	$7.54	118,578
2021-06-01	$6.93	$7.43	$6.84	$7.36	$7.36	134,707
2021-05-28	$6.60	$6.88	$6.56	$6.83	$6.83	151,578
2021-05-27	$6.85	$6.92	$6.51	$6.53	$6.53	404,150
2021-05-26	$6.51	$7.02	$6.51	$6.92	$6.92	122,970
2021-05-25	$6.41	$6.68	$6.41	$6.53	$6.53	93,576
2021-05-24	$6.84	$6.92	$6.37	$6.46	$6.46	192,660
2021-05-21	$6.82	$6.90	$6.60	$6.81	$6.81	68,877
2021-05-20	$7.12	$7.54	$6.55	$6.72	$6.72	116,614
2021-05-19	$6.57	$7.40	$6.57	$7.17	$7.17	223,955
2021-05-18	$6.28	$6.84	$6.27	$6.63	$6.63	90,789
2021-05-17	$6.08	$6.32	$6.07	$6.30	$6.30	60,789
2021-05-14	$6.28	$6.44	$6.00	$6.06	$6.06	112,626
2021-05-13	$6.35	$6.60	$6.16	$6.25	$6.25	133,629
2021-05-12	$6.19	$6.55	$6.16	$6.36	$6.36	256,079
2021-05-11	$6.06	$6.64	$5.85	$6.29	$6.29	180,575
2021-05-10	$6.57	$6.64	$5.94	$5.99	$5.99	234,182
2021-05-07	$6.97	$6.99	$6.31	$6.68	$6.68	275,690
2021-05-06	$7.19	$7.25	$6.65	$6.85	$6.85	361,906
2021-05-05	$5.95	$7.98	$5.61	$7.21	$7.21	2,656,743
2021-05-04	$6.33	$6.41	$5.84	$5.85	$5.85	140,302
2021-05-03	$6.34	$6.39	$6.26	$6.39	$6.39	58,681
2021-04-30	$6.59	$6.71	$6.30	$6.30	$6.30	80,879
2021-04-29	$6.74	$7.20	$6.50	$6.69	$6.69	79,723
2021-04-28	$6.32	$6.80	$6.23	$6.78	$6.78	155,982
2021-04-27	$6.49	$6.58	$6.28	$6.35	$6.35	65,981
2021-04-26	$6.61	$6.65	$6.40	$6.46	$6.46	57,126
2021-04-23	$6.63	$6.66	$6.30	$6.53	$6.53	82,984
2021-04-22	$6.46	$7.00	$6.35	$6.54	$6.54	160,028
2021-04-21	$6.78	$6.96	$6.39	$6.41	$6.41	152,893
2021-04-20	$7.45	$7.55	$6.77	$6.80	$6.80	156,570
2021-04-19	$7.63	$7.63	$7.05	$7.52	$7.52	143,548
2021-04-16	$8.15	$8.15	$7.58	$7.61	$7.61	65,567
2021-04-15	$7.89	$8.21	$7.64	$8.15	$8.15	79,894
2021-04-14	$8.23	$8.25	$7.72	$7.74	$7.74	69,462
2021-04-13	$8.67	$8.67	$8.22	$8.26	$8.26	61,445
2021-04-12	$9.00	$9.00	$8.65	$8.70	$8.70	46,804
2021-04-09	$8.95	$9.00	$8.75	$8.94	$8.94	53,026
2021-04-08	$8.96	$9.05	$8.73	$8.95	$8.95	74,984
2021-04-07	$8.95	$9.10	$8.80	$8.87	$8.87	54,036
2021-04-06	$8.97	$9.09	$8.92	$8.97	$8.97	27,157
2021-04-05	$9.13	$9.29	$8.99	$9.02	$9.02	45,570
2021-04-01	$9.16	$9.30	$8.83	$9.06	$9.06	42,733
2021-03-31	$9.19	$9.30	$8.91	$9.19	$9.19	119,432
2021-03-30	$9.03	$9.22	$8.88	$9.19	$9.19	63,091
2021-03-29	$8.86	$9.05	$8.70	$8.93	$8.93	81,878
2021-03-26	$8.71	$8.96	$8.62	$8.85	$8.85	40,061
2021-03-25	$8.51	$8.75	$8.36	$8.64	$8.64	55,544
2021-03-24	$8.62	$8.76	$8.47	$8.66	$8.66	58,308
2021-03-23	$8.60	$8.80	$8.40	$8.58	$8.58	95,631
2021-03-22	$8.78	$8.83	$8.45	$8.69	$8.69	78,512
2021-03-19	$8.60	$8.86	$8.52	$8.77	$8.77	88,221
2021-03-18	$8.80	$8.85	$8.51	$8.56	$8.56	51,783
2021-03-17	$8.87	$8.95	$8.76	$8.81	$8.81	58,143
2021-03-16	$9.17	$9.36	$8.84	$8.97	$8.97	82,809
2021-03-15	$9.12	$9.26	$8.79	$9.15	$9.15	138,446
2021-03-12	$9.17	$9.43	$9.00	$9.06	$9.06	50,580
2021-03-11	$9.10	$9.53	$8.79	$9.15	$9.15	75,301
2021-03-10	$9.14	$9.33	$8.95	$9.10	$9.10	53,945
2021-03-09	$9.65	$9.71	$9.03	$9.10	$9.10	74,972
2021-03-08	$9.67	$9.98	$9.40	$9.61	$9.61	32,946
2021-03-05	$9.46	$9.53	$9.06	$9.47	$9.47	65,638
2021-03-04	$10.50	$10.50	$9.24	$9.38	$9.38	85,272
2021-03-03	$10.51	$10.59	$10.10	$10.20	$10.20	34,965
2021-03-02	$10.37	$10.52	$10.16	$10.24	$10.24	42,065
2021-03-01	$10.43	$10.47	$10.12	$10.20	$10.20	36,125
2021-02-26	$10.32	$10.32	$10.06	$10.17	$10.17	33,436
2021-02-25	$10.52	$10.69	$10.25	$10.33	$10.33	33,391
2021-02-24	$10.38	$10.79	$10.35	$10.56	$10.56	28,738
2021-02-23	$10.49	$10.57	$10.18	$10.42	$10.42	35,215
2021-02-22	$10.38	$10.85	$10.35	$10.74	$10.74	24,435
2021-02-19	$10.37	$10.75	$10.32	$10.52	$10.52	34,081
2021-02-18	$10.69	$10.69	$10.32	$10.37	$10.37	36,131
2021-02-17	$10.85	$11.05	$10.62	$10.62	$10.62	39,473
2021-02-16	$10.82	$11.05	$10.70	$10.94	$10.94	33,726
2021-02-12	$11.01	$11.11	$10.70	$10.82	$10.82	30,808
2021-02-11	$10.73	$11.24	$10.56	$10.93	$10.93	38,907
2021-02-10	$10.99	$11.22	$10.33	$10.64	$10.64	81,110
2021-02-09	$11.07	$11.12	$10.77	$10.96	$10.96	25,284
2021-02-08	$11.24	$11.50	$10.98	$11.18	$11.18	55,418
2021-02-05	$11.84	$11.97	$11.30	$11.35	$11.35	31,383
2021-02-04	$11.11	$11.82	$11.05	$11.77	$11.77	51,890
2021-02-03	$10.52	$11.13	$10.47	$11.01	$11.01	51,384
2021-02-02	$10.63	$10.75	$10.36	$10.54	$10.54	38,447
2021-02-01	$10.36	$10.50	$10.05	$10.45	$10.45	36,726
2021-01-29	$10.57	$10.63	$10.02	$10.13	$10.13	57,691
2021-01-28	$10.60	$10.78	$10.25	$10.54	$10.54	60,764
2021-01-27	$10.88	$10.98	$10.51	$10.64	$10.64	63,386
2021-01-26	$11.18	$11.24	$10.83	$11.04	$11.04	43,429
2021-01-25	$11.09	$11.40	$10.80	$11.16	$11.16	37,784
2021-01-22	$11.60	$11.60	$10.56	$11.17	$11.17	68,926
2021-01-21	$11.64	$11.64	$11.00	$11.14	$11.14	62,008
2021-01-20	$11.54	$11.88	$11.40	$11.74	$11.74	41,348
2021-01-19	$12.23	$12.28	$11.50	$11.59	$11.59	57,695
2021-01-15	$12.09	$12.22	$11.96	$12.22	$12.22	27,639
2021-01-14	$12.11	$12.55	$12.11	$12.32	$12.32	41,173
2021-01-13	$12.07	$12.34	$11.81	$12.18	$12.18	26,203
2021-01-12	$11.95	$12.28	$11.94	$12.15	$12.15	24,201
2021-01-11	$12.38	$12.50	$11.88	$11.96	$11.96	38,215
2021-01-08	$12.91	$12.91	$12.11	$12.26	$12.26	28,109
2021-01-07	$12.60	$12.66	$12.15	$12.27	$12.27	29,180
2021-01-06	$12.33	$12.83	$12.10	$12.50	$12.50	40,357
2021-01-05	$12.43	$12.61	$12.09	$12.09	$12.09	41,072
2021-01-04	$12.89	$13.16	$12.30	$12.34	$12.34	30,072
2020-12-31	$13.05	$13.05	$12.22	$12.88	$12.88	60,283
2020-12-30	$13.19	$13.34	$12.92	$13.12	$13.12	72,667
2020-12-29	$13.20	$13.52	$13.00	$13.28	$13.28	60,079
2020-12-28	$13.39	$13.60	$13.13	$13.16	$13.16	51,095
2020-12-24	$13.34	$13.64	$13.23	$13.51	$13.51	19,677
2020-12-23	$13.54	$13.59	$13.24	$13.54	$13.54	46,189
2020-12-22	$13.99	$13.99	$13.46	$13.58	$13.58	45,432
2020-12-21	$13.91	$13.99	$13.26	$13.63	$13.63	44,906
2020-12-18	$14.76	$14.76	$13.75	$13.90	$13.90	93,882
2020-12-17	$13.95	$14.74	$13.92	$14.63	$14.63	60,469
2020-12-16	$14.00	$14.51	$13.81	$13.92	$13.92	54,491
2020-12-15	$13.70	$14.23	$13.60	$14.07	$14.07	38,178
2020-12-14	$13.91	$14.24	$13.59	$13.75	$13.75	32,323
2020-12-11	$14.34	$14.49	$13.37	$13.77	$13.77	73,026
2020-12-10	$13.85	$14.47	$13.62	$14.38	$14.38	79,993
2020-12-09	$13.38	$13.95	$13.37	$13.95	$13.95	55,913
2020-12-08	$13.01	$13.63	$12.97	$13.58	$13.58	29,664
2020-12-07	$13.04	$13.26	$12.83	$13.20	$13.20	29,530
2020-12-04	$13.11	$13.14	$12.88	$13.13	$13.13	28,329
2020-12-03	$13.18	$13.24	$12.90	$12.95	$12.95	26,077
2020-12-02	$12.79	$13.35	$12.73	$13.18	$13.18	23,877
2020-12-01	$13.30	$13.90	$12.90	$13.00	$13.00	65,980
2020-11-30	$13.00	$13.35	$12.66	$13.18	$13.18	37,493
2020-11-27	$13.38	$13.60	$12.66	$13.05	$13.05	40,357
2020-11-25	$13.20	$13.95	$12.73	$13.57	$13.57	54,437
2020-11-24	$12.72	$13.42	$12.70	$13.32	$13.32	54,539
2020-11-23	$13.05	$13.05	$12.22	$12.71	$12.71	66,997
2020-11-20	$12.57	$13.00	$12.43	$12.87	$12.87	21,648
2020-11-19	$12.42	$12.84	$12.04	$12.74	$12.74	25,811
2020-11-18	$12.71	$13.16	$12.45	$12.56	$12.56	36,024
2020-11-17	$12.22	$12.85	$12.05	$12.79	$12.79	38,050
2020-11-16	$11.98	$12.73	$11.98	$12.68	$12.68	34,447
2020-11-13	$11.76	$11.87	$11.31	$11.66	$11.66	37,129
2020-11-12	$12.25	$12.25	$11.15	$11.42	$11.42	49,950
2020-11-11	$12.63	$12.66	$12.06	$12.35	$12.35	30,611
2020-11-10	$12.27	$12.87	$12.17	$12.48	$12.48	38,738
2020-11-09	$11.60	$12.76	$11.57	$11.98	$11.98	95,547
2020-11-06	$11.36	$11.38	$10.86	$11.05	$11.05	33,273
2020-11-05	$11.22	$11.62	$11.20	$11.31	$11.31	56,877
2020-11-04	$11.24	$11.45	$10.88	$11.11	$11.11	38,342
2020-11-03	$11.33	$11.77	$11.29	$11.50	$11.50	44,352
2020-11-02	$11.12	$11.48	$10.98	$11.20	$11.20	40,246
2020-10-30	$11.30	$11.44	$10.77	$11.13	$11.13	49,779
2020-10-29	$11.33	$11.79	$10.81	$11.14	$11.14	65,142
2020-10-28	$11.65	$11.83	$10.92	$11.14	$11.14	63,769
2020-10-27	$12.29	$12.71	$11.93	$11.95	$11.95	76,337
2020-10-26	$12.54	$12.70	$12.11	$12.29	$12.29	54,775
2020-10-23	$13.18	$13.28	$12.65	$12.66	$12.66	39,727
2020-10-22	$13.10	$13.41	$12.89	$13.11	$13.11	31,182
2020-10-21	$13.36	$13.53	$13.08	$13.12	$13.12	40,515
2020-10-20	$13.29	$13.80	$13.19	$13.32	$13.32	69,961
2020-10-19	$13.33	$13.83	$13.19	$13.24	$13.24	87,251
2020-10-16	$13.31	$13.42	$13.03	$13.03	$13.03	59,639
2020-10-15	$13.24	$13.68	$13.01	$13.40	$13.40	61,870
2020-10-14	$13.08	$13.49	$12.70	$13.34	$13.34	58,201
2020-10-13	$13.12	$13.39	$13.00	$13.18	$13.18	52,392
2020-10-12	$13.27	$13.59	$13.02	$13.46	$13.46	66,113
2020-10-09	$13.12	$13.62	$12.97	$13.38	$13.38	48,009
2020-10-08	$13.15	$13.48	$12.95	$13.11	$13.11	61,160
2020-10-07	$13.22	$13.37	$12.92	$13.13	$13.13	54,500
2020-10-06	$12.99	$13.55	$12.81	$13.11	$13.11	83,341
2020-10-05	$13.39	$13.40	$12.50	$12.91	$12.91	76,196
2020-10-02	$12.58	$13.20	$12.12	$13.14	$13.14	42,210
2020-10-01	$12.69	$12.98	$12.19	$12.92	$12.92	46,048
2020-09-30	$13.10	$13.32	$12.52	$12.67	$12.67	45,769
2020-09-29	$12.47	$13.45	$12.29	$13.10	$13.10	95,914
2020-09-28	$12.18	$13.57	$12.18	$12.51	$12.51	121,061
2020-09-25	$12.32	$12.43	$11.88	$12.02	$12.02	67,660
2020-09-24	$13.30	$13.30	$12.30	$12.30	$12.30	127,920
2020-09-23	$13.04	$13.72	$12.93	$13.34	$13.34	154,633
2020-09-22	$13.42	$13.65	$12.78	$13.09	$13.09	109,236
2020-09-21	$13.25	$13.25	$12.60	$13.22	$13.22	96,208
2020-09-18	$13.23	$13.75	$13.23	$13.51	$13.51	86,102
2020-09-17	$13.76	$13.97	$13.09	$13.28	$13.28	64,389
2020-09-16	$13.75	$13.91	$13.54	$13.81	$13.81	77,517
2020-09-15	$13.49	$14.27	$13.48	$13.72	$13.72	84,483
2020-09-14	$12.91	$13.67	$12.59	$13.35	$13.35	97,578
2020-09-11	$13.29	$13.66	$12.19	$12.59	$12.59	87,714
2020-09-10	$13.81	$14.25	$12.60	$13.07	$13.07	199,333
2020-09-09	$12.74	$14.00	$12.16	$13.72	$13.72	258,603
2020-09-08	$10.96	$12.49	$10.72	$12.05	$12.05	192,597
2020-09-04	$10.81	$10.92	$10.20	$10.70	$10.70	69,122
2020-09-03	$11.46	$11.62	$10.46	$10.60	$10.60	95,935
2020-09-02	$11.65	$11.89	$11.01	$11.39	$11.39	87,314
2020-09-01	$11.32	$11.58	$11.15	$11.51	$11.51	67,000
2020-08-31	$10.61	$11.75	$10.54	$11.27	$11.27	175,760
2020-08-28	$10.58	$10.77	$10.37	$10.60	$10.60	74,484
2020-08-27	$10.42	$10.64	$10.25	$10.52	$10.52	55,388
2020-08-26	$10.21	$10.44	$10.05	$10.36	$10.36	58,275
2020-08-25	$10.09	$10.23	$9.89	$10.13	$10.13	58,490
2020-08-24	$9.99	$10.12	$9.70	$9.93	$9.93	69,561
2020-08-21	$10.17	$10.27	$9.83	$10.05	$10.05	67,547
2020-08-20	$9.75	$10.29	$9.75	$10.18	$10.18	72,842
2020-08-19	$9.78	$10.18	$9.63	$9.87	$9.87	83,944
2020-08-18	$10.10	$10.10	$9.25	$9.54	$9.54	112,354
2020-08-17	$9.85	$10.39	$9.82	$10.16	$10.16	159,273
2020-08-14	$8.67	$9.89	$8.21	$9.85	$9.85	544,178
2020-08-13	$8.58	$8.99	$8.38	$8.43	$8.43	151,005
2020-08-12	$9.03	$9.13	$8.51	$8.59	$8.59	127,114
2020-08-11	$8.75	$9.40	$8.75	$9.00	$9.00	148,551
2020-08-10	$9.21	$9.34	$8.58	$8.76	$8.76	283,838
2020-08-07	$9.83	$10.27	$9.21	$9.28	$9.28	243,015
2020-08-06	$13.01	$13.15	$9.75	$9.79	$9.79	622,307
2020-08-05	$13.21	$14.09	$13.00	$14.08	$14.08	79,209
2020-08-04	$13.65	$13.67	$12.89	$13.00	$13.00	88,804
2020-08-03	$13.46	$13.78	$13.32	$13.69	$13.69	35,046
2020-07-31	$14.13	$14.22	$13.27	$13.43	$13.43	46,993
2020-07-30	$14.64	$14.75	$13.78	$14.16	$14.16	61,221
2020-07-29	$14.02	$14.97	$14.02	$14.82	$14.82	93,196
2020-07-28	$13.80	$14.07	$13.48	$14.03	$14.03	66,086
2020-07-27	$13.47	$13.96	$13.25	$13.85	$13.85	88,632
2020-07-24	$13.44	$13.55	$12.57	$13.39	$13.39	58,843
2020-07-23	$13.77	$14.10	$13.40	$13.56	$13.56	72,435
2020-07-22	$12.91	$14.02	$12.91	$13.77	$13.77	85,702
2020-07-21	$12.72	$13.10	$12.30	$13.05	$13.05	83,023
2020-07-20	$12.39	$12.58	$11.92	$12.52	$12.52	61,313
2020-07-17	$11.79	$12.59	$11.58	$12.45	$12.45	63,000
2020-07-16	$12.02	$12.02	$11.50	$11.82	$11.82	69,200
2020-07-15	$11.61	$12.19	$11.61	$12.11	$12.11	84,200
2020-07-14	$11.66	$11.99	$11.22	$11.40	$11.40	63,700
2020-07-13	$12.43	$12.55	$11.01	$11.66	$11.66	216,700
2020-07-10	$12.40	$13.02	$11.82	$12.40	$12.40	102,700
2020-07-09	$13.80	$13.90	$12.13	$12.38	$12.38	104,300
2020-07-08	$14.20	$14.49	$13.59	$13.87	$13.87	130,400
2020-07-07	$14.66	$14.66	$13.92	$14.29	$14.29	127,100
2020-07-06	$14.82	$15.20	$14.42	$14.84	$14.84	105,600
2020-07-02	$14.91	$14.99	$14.01	$14.54	$14.54	114,700
2020-07-01	$14.74	$15.30	$14.23	$14.61	$14.61	104,400
2020-06-30	$14.75	$15.27	$14.54	$14.74	$14.74	92,800
2020-06-29	$15.22	$15.24	$14.21	$14.83	$14.83	129,200
2020-06-26	$13.21	$15.09	$13.04	$15.08	$15.08	373,361
2020-06-25	$12.45	$13.42	$12.06	$13.42	$13.42	134,655
2020-06-24	$12.49	$12.78	$12.06	$12.61	$12.61	130,787
2020-06-23	$13.75	$14.15	$12.39	$12.75	$12.75	176,511
2020-06-22	$11.67	$13.28	$11.50	$13.20	$13.20	165,406
2020-06-19	$11.82	$12.03	$11.37	$11.70	$11.70	153,184
2020-06-18	$12.28	$12.56	$11.52	$11.67	$11.67	103,177
2020-06-17	$12.83	$12.83	$12.07	$12.42	$12.42	100,539
2020-06-16	$12.89	$13.37	$12.32	$12.81	$12.81	130,213
2020-06-15	$11.97	$12.58	$11.17	$12.24	$12.24	168,728
2020-06-12	$13.04	$13.04	$11.54	$12.15	$12.15	187,233
2020-06-11	$13.13	$13.42	$11.70	$11.74	$11.74	168,354
2020-06-10	$14.81	$14.88	$13.84	$13.88	$13.88	176,065
2020-06-09	$14.55	$15.17	$14.11	$14.88	$14.88	161,625
2020-06-08	$15.70	$15.96	$14.53	$14.89	$14.89	231,699
2020-06-05	$14.84	$15.95	$14.57	$15.74	$15.74	185,790
2020-06-04	$15.89	$16.20	$14.01	$14.56	$14.56	240,576
2020-06-03	$15.31	$16.32	$15.14	$15.89	$15.89	195,251
2020-06-02	$15.00	$15.57	$14.87	$15.06	$15.06	141,963
2020-06-01	$14.27	$15.35	$14.23	$14.88	$14.88	167,736
2020-05-29	$15.67	$15.67	$14.01	$14.23	$14.23	431,802
2020-05-28	$16.45	$16.80	$15.64	$15.67	$15.67	307,642
2020-05-27	$15.72	$16.82	$13.81	$15.67	$15.67	407,094
2020-05-26	$14.54	$15.71	$13.47	$15.41	$15.41	689,969
2020-05-22	$11.52	$12.75	$11.40	$12.42	$12.42	254,885
2020-05-21	$10.10	$10.92	$9.98	$10.82	$10.82	191,559
2020-05-20	$8.74	$10.06	$8.71	$9.95	$9.95	107,847
2020-05-19	$8.60	$8.90	$8.38	$8.54	$8.54	60,205
2020-05-18	$8.65	$8.86	$8.39	$8.61	$8.61	74,302
2020-05-15	$8.17	$8.40	$7.89	$8.31	$8.31	115,987
2020-05-14	$8.13	$8.27	$7.58	$8.17	$8.17	75,768
2020-05-13	$8.02	$8.32	$7.53	$8.26	$8.26	130,276
2020-05-12	$8.78	$9.00	$8.06	$8.16	$8.16	144,815
2020-05-11	$8.56	$8.86	$8.10	$8.70	$8.70	93,326
2020-05-08	$7.34	$8.60	$7.34	$8.55	$8.55	106,079
2020-05-07	$7.16	$7.27	$6.71	$7.12	$7.12	158,970
2020-05-06	$7.06	$7.23	$6.53	$6.98	$6.98	134,764
2020-05-05	$7.67	$7.84	$6.93	$7.06	$7.06	79,222
2020-05-04	$7.82	$8.21	$7.21	$7.49	$7.49	123,816
2020-05-01	$8.20	$8.34	$7.88	$8.00	$8.00	56,439
2020-04-30	$8.42	$8.50	$7.47	$8.35	$8.35	136,173
2020-04-29	$7.76	$8.25	$7.60	$8.02	$8.02	173,805
2020-04-28	$6.99	$7.55	$6.99	$7.41	$7.41	159,363
2020-04-27	$6.68	$7.08	$6.59	$6.92	$6.92	111,118
2020-04-24	$6.52	$6.86	$6.25	$6.75	$6.75	69,739
2020-04-23	$6.34	$6.78	$6.24	$6.52	$6.52	139,630
2020-04-22	$6.39	$6.55	$6.00	$6.31	$6.31	111,707
2020-04-21	$6.28	$6.57	$6.16	$6.35	$6.35	84,178
2020-04-20	$6.77	$6.96	$6.50	$6.53	$6.53	70,701
2020-04-17	$6.70	$7.14	$6.53	$6.92	$6.92	80,673
2020-04-16	$6.57	$6.76	$6.00	$6.57	$6.57	133,345
2020-04-15	$6.84	$6.84	$6.13	$6.59	$6.59	165,240
2020-04-14	$7.33	$7.56	$6.85	$6.88	$6.88	78,847
2020-04-13	$8.21	$8.21	$7.28	$7.28	$7.28	89,356
2020-04-09	$8.10	$8.86	$7.80	$8.20	$8.20	160,839
2020-04-08	$7.38	$7.92	$7.38	$7.86	$7.86	153,779
2020-04-07	$7.39	$7.95	$6.80	$7.28	$7.28	240,850
2020-04-06	$7.30	$7.66	$6.71	$6.86	$6.86	126,438
2020-04-03	$6.73	$7.24	$6.46	$6.97	$6.97	168,844
2020-04-02	$6.60	$7.34	$6.52	$6.60	$6.60	168,616
2020-04-01	$7.28	$7.48	$6.55	$6.56	$6.56	94,614
2020-03-31	$7.78	$8.05	$7.54	$7.67	$7.67	54,404
2020-03-30	$7.66	$7.74	$6.89	$7.74	$7.74	119,668
2020-03-27	$7.73	$8.04	$7.52	$7.70	$7.70	82,885
2020-03-26	$7.04	$7.96	$7.04	$7.95	$7.95	105,640
2020-03-25	$7.17	$8.17	$6.77	$7.03	$7.03	163,416
2020-03-24	$7.78	$8.32	$7.08	$7.11	$7.11	139,845
2020-03-23	$8.26	$8.26	$7.32	$7.53	$7.53	163,957
2020-03-20	$8.96	$9.34	$7.55	$8.20	$8.20	580,357
2020-03-19	$7.99	$9.16	$7.76	$9.03	$9.03	231,294
2020-03-18	$9.12	$9.12	$7.74	$8.01	$8.01	227,287
2020-03-17	$8.88	$10.19	$8.66	$9.53	$9.53	144,021
2020-03-16	$8.32	$8.83	$7.46	$8.71	$8.71	210,988
2020-03-13	$8.59	$9.37	$8.16	$9.16	$9.16	191,707
2020-03-12	$6.92	$7.96	$6.35	$7.95	$7.95	286,050
2020-03-11	$8.22	$8.22	$7.43	$7.52	$7.52	137,441
2020-03-10	$8.29	$9.36	$8.08	$8.52	$8.52	213,170
2020-03-09	$9.73	$10.03	$8.07	$8.23	$8.23	282,114
2020-03-06	$14.01	$14.09	$9.66	$10.50	$10.50	373,786
2020-03-05	$15.54	$15.64	$14.08	$14.52	$14.52	158,839
2020-03-04	$16.17	$17.33	$15.52	$15.65	$15.65	73,714
2020-03-03	$16.21	$16.38	$15.73	$15.93	$15.93	71,891
2020-03-02	$15.90	$16.43	$15.24	$16.21	$16.21	95,396
2020-02-28	$16.11	$16.45	$15.77	$15.89	$15.89	123,857
2020-02-27	$17.60	$17.88	$16.51	$16.57	$16.57	81,098
2020-02-26	$18.55	$18.80	$17.79	$17.83	$17.83	42,999
2020-02-25	$18.91	$18.91	$18.26	$18.36	$18.36	74,474
2020-02-24	$18.95	$19.07	$18.01	$18.92	$18.92	63,374
2020-02-21	$19.71	$19.71	$19.29	$19.41	$19.41	45,302
2020-02-20	$19.66	$19.80	$19.51	$19.71	$19.71	41,605
2020-02-19	$19.75	$19.78	$19.43	$19.66	$19.66	31,440
2020-02-18	$19.72	$19.80	$19.45	$19.74	$19.74	40,005
2020-02-14	$19.66	$19.87	$19.66	$19.70	$19.70	69,999
2020-02-13	$19.58	$19.70	$19.53	$19.62	$19.62	26,850
2020-02-12	$19.60	$19.70	$19.49	$19.60	$19.60	63,376
2020-02-11	$19.57	$19.60	$19.28	$19.58	$19.58	43,602
2020-02-10	$19.49	$19.60	$19.36	$19.55	$19.55	49,249
2020-02-07	$19.35	$19.65	$19.20	$19.44	$19.44	84,118
2020-02-06	$19.33	$19.51	$19.33	$19.38	$19.38	65,040
2020-02-05	$18.93	$19.41	$18.83	$19.38	$19.38	49,049
2020-02-04	$19.50	$19.50	$18.76	$18.88	$18.88	68,165
2020-02-03	$18.69	$19.50	$18.69	$19.40	$19.40	79,751
2020-01-31	$17.66	$18.81	$16.98	$18.60	$18.60	169,499
2020-01-30	$18.01	$18.02	$16.89	$17.21	$17.21	183,209
2020-01-29	$18.94	$19.02	$18.05	$18.14	$18.14	66,865
2020-01-28	$19.18	$19.23	$18.53	$18.89	$18.89	51,468
2020-01-27	$19.08	$19.29	$19.00	$19.11	$19.11	49,335
2020-01-24	$19.49	$19.54	$19.25	$19.40	$19.40	51,874
2020-01-23	$19.21	$19.55	$19.04	$19.43	$19.43	35,046
2020-01-22	$19.39	$19.40	$18.89	$19.24	$19.24	55,325
2020-01-21	$19.49	$19.60	$19.15	$19.41	$19.41	95,785
2020-01-17	$19.55	$19.60	$19.34	$19.42	$19.42	64,907
2020-01-16	$19.21	$19.54	$19.07	$19.42	$19.42	47,391
2020-01-15	$19.05	$19.35	$18.84	$19.19	$19.19	80,794
2020-01-14	$19.36	$19.41	$19.03	$19.04	$19.04	40,797
2020-01-13	$19.37	$19.54	$19.11	$19.39	$19.39	55,172
2020-01-10	$19.54	$19.60	$19.36	$19.42	$19.42	66,575
2020-01-09	$19.32	$19.58	$18.99	$19.44	$19.44	89,083
2020-01-08	$19.60	$19.70	$19.07	$19.26	$19.26	86,777
2020-01-07	$19.50	$19.60	$19.30	$19.60	$19.60	68,699
2020-01-06	$19.33	$19.59	$19.15	$19.51	$19.51	48,045
2020-01-03	$19.31	$19.50	$19.13	$19.44	$19.44	47,198
2020-01-02	$19.40	$19.53	$19.28	$19.51	$19.51	124,541
2019-12-31	$19.37	$19.50	$19.15	$19.33	$19.33	100,235
2019-12-30	$19.19	$19.50	$19.10	$19.33	$19.33	130,515
2019-12-27	$19.30	$19.30	$19.02	$19.19	$19.19	47,922
2019-12-26	$19.35	$19.50	$19.09	$19.27	$19.27	79,313
2019-12-24	$19.12	$19.40	$18.95	$19.28	$19.28	57,660
2019-12-23	$19.09	$19.61	$18.91	$19.10	$19.10	180,339
2019-12-20	$18.97	$19.00	$18.65	$18.94	$18.94	114,743
2019-12-19	$18.61	$19.05	$18.60	$18.96	$18.96	46,148
2019-12-18	$18.61	$18.77	$18.33	$18.54	$18.54	66,372
2019-12-17	$18.75	$18.82	$18.32	$18.60	$18.60	115,866
2019-12-16	$18.92	$19.17	$18.75	$18.76	$18.76	44,759
2019-12-13	$19.00	$19.24	$18.76	$18.86	$18.86	41,363
2019-12-12	$18.92	$19.24	$18.81	$19.03	$19.03	43,489
2019-12-11	$18.89	$19.07	$18.70	$18.84	$18.84	35,081
2019-12-10	$19.25	$19.42	$18.63	$18.79	$18.79	75,189
2019-12-09	$19.12	$19.41	$19.10	$19.21	$19.21	113,092
2019-12-06	$18.70	$19.20	$18.63	$19.17	$19.17	137,153
2019-12-05	$18.42	$18.73	$18.23	$18.59	$18.59	92,155
2019-12-04	$18.34	$18.60	$18.21	$18.36	$18.36	54,703
2019-12-03	$17.97	$18.39	$17.97	$18.34	$18.34	41,946
2019-12-02	$18.02	$18.30	$17.73	$18.20	$18.20	53,679
2019-11-29	$18.24	$18.42	$18.02	$18.02	$18.02	19,720
2019-11-27	$18.21	$18.37	$18.03	$18.28	$18.28	53,299
2019-11-26	$18.08	$18.50	$18.01	$18.14	$18.14	81,640
2019-11-25	$18.09	$18.52	$18.00	$18.07	$18.07	112,413
2019-11-22	$17.61	$18.12	$17.52	$18.00	$18.00	74,819
2019-11-21	$17.37	$17.66	$17.19	$17.54	$17.54	77,677
2019-11-20	$17.85	$17.91	$16.92	$17.33	$17.33	147,769
2019-11-19	$17.88	$18.01	$17.74	$17.85	$17.85	61,875
2019-11-18	$18.03	$18.11	$17.51	$17.83	$17.83	59,127
2019-11-15	$17.98	$18.39	$17.81	$18.00	$18.00	64,436
2019-11-14	$17.94	$18.20	$17.86	$17.88	$17.88	43,905
2019-11-13	$17.97	$18.36	$17.80	$17.91	$17.91	75,237
2019-11-12	$18.24	$18.53	$18.17	$18.21	$18.21	92,777
2019-11-11	$17.92	$18.35	$17.89	$18.22	$18.22	47,565
2019-11-08	$18.28	$18.50	$17.83	$17.95	$17.95	95,667
2019-11-07	$17.92	$18.40	$17.89	$18.17	$18.17	81,273
2019-11-06	$17.86	$18.05	$17.55	$17.77	$17.77	71,854
2019-11-05	$18.25	$18.64	$17.35	$17.82	$17.82	232,946
2019-11-04	$18.00	$18.10	$17.84	$18.06	$18.06	125,873
2019-11-01	$17.84	$18.17	$17.78	$17.91	$17.91	116,786
2019-10-31	$17.88	$18.20	$17.44	$17.80	$17.80	166,153
2019-10-30	$16.10	$18.00	$15.30	$17.61	$17.61	298,746
2019-10-29	$17.72	$17.92	$15.46	$15.96	$15.96	234,474
2019-10-28	$19.43	$19.47	$17.63	$17.82	$17.82	166,004
2019-10-25	$20.87	$21.03	$19.20	$19.26	$19.26	156,356
2019-10-24	$22.70	$22.81	$20.05	$21.15	$21.15	128,114
2019-10-23	$22.93	$23.35	$22.81	$23.14	$23.14	119,695
2019-10-22	$23.21	$23.39	$22.91	$22.94	$22.94	60,972
2019-10-21	$22.85	$23.58	$22.85	$23.15	$23.15	102,790
2019-10-18	$21.82	$23.11	$21.82	$22.64	$22.64	178,646
2019-10-17	$21.42	$21.85	$21.38	$21.63	$21.63	45,322
2019-10-16	$21.18	$21.64	$21.18	$21.28	$21.28	45,830
2019-10-15	$21.06	$21.56	$21.06	$21.19	$21.19	46,063
2019-10-14	$21.27	$21.40	$20.81	$21.00	$21.00	44,223
2019-10-11	$21.52	$22.08	$21.22	$21.33	$21.33	79,737
2019-10-10	$21.04	$21.51	$20.95	$21.31	$21.31	126,036
2019-10-09	$19.88	$21.10	$19.88	$21.01	$21.01	78,445
2019-10-08	$19.80	$19.98	$19.64	$19.85	$19.85	66,127
2019-10-07	$20.11	$20.37	$19.70	$20.07	$20.07	97,401
2019-10-04	$20.10	$20.48	$19.92	$20.06	$20.06	41,438
2019-10-03	$19.76	$20.09	$19.59	$20.02	$20.02	50,770
2019-10-02	$19.85	$20.23	$19.65	$19.91	$19.91	66,300
2019-10-01	$20.31	$20.34	$19.75	$19.83	$19.83	80,021
2019-09-30	$20.49	$20.58	$20.18	$20.22	$20.22	43,965
2019-09-27	$20.38	$20.59	$20.32	$20.38	$20.38	29,087
2019-09-26	$20.33	$20.54	$20.14	$20.33	$20.33	45,690
2019-09-25	$20.37	$20.65	$20.16	$20.35	$20.35	82,045
2019-09-24	$21.24	$21.39	$20.24	$20.24	$20.24	87,237
2019-09-23	$20.81	$21.41	$20.80	$21.14	$21.14	63,267
2019-09-20	$21.20	$21.39	$20.91	$20.97	$20.97	161,135
2019-09-19	$21.52	$21.74	$21.14	$21.20	$21.20	65,157
2019-09-18	$21.78	$21.88	$21.21	$21.36	$21.36	73,747
2019-09-17	$21.99	$22.11	$21.37	$21.79	$21.79	113,874
2019-09-16	$22.02	$22.65	$21.91	$22.00	$22.00	44,633
2019-09-13	$22.09	$22.36	$21.79	$22.21	$22.21	45,631
2019-09-12	$22.13	$22.19	$21.42	$21.90	$21.90	40,651
2019-09-11	$22.02	$22.31	$21.64	$22.06	$22.06	39,739
2019-09-10	$22.14	$22.52	$21.75	$21.97	$21.97	42,882
2019-09-09	$20.77	$22.14	$20.71	$22.00	$22.00	55,661
2019-09-06	$20.51	$20.96	$20.10	$20.70	$20.70	43,597
2019-09-05	$20.06	$20.68	$19.98	$20.60	$20.60	44,570
2019-09-04	$19.66	$20.13	$19.66	$19.81	$19.81	42,652
2019-09-03	$19.62	$19.93	$19.43	$19.48	$19.48	89,208
2019-08-30	$20.20	$20.30	$19.75	$19.80	$19.80	47,022
2019-08-29	$20.00	$20.36	$19.95	$20.06	$20.06	60,708
2019-08-28	$19.12	$19.93	$19.03	$19.47	$19.47	68,397
2019-08-27	$19.21	$19.25	$18.59	$19.03	$19.03	83,872
2019-08-26	$19.15	$19.15	$18.62	$19.06	$19.06	39,473
2019-08-23	$19.52	$19.85	$18.92	$19.08	$19.08	47,296
2019-08-22	$19.95	$20.14	$19.46	$19.56	$19.56	39,765
2019-08-21	$19.74	$20.16	$19.74	$19.86	$19.86	50,523
2019-08-20	$19.44	$19.85	$19.15	$19.53	$19.53	44,095
2019-08-19	$19.86	$20.01	$19.39	$19.46	$19.46	45,028
2019-08-16	$19.02	$19.70	$19.02	$19.52	$19.52	65,857
2019-08-15	$19.01	$19.23	$18.75	$18.92	$18.92	47,972
2019-08-14	$19.47	$19.73	$18.91	$18.91	$18.91	67,848
2019-08-13	$19.44	$20.24	$19.40	$19.73	$19.73	41,717
2019-08-12	$18.76	$19.55	$18.63	$19.45	$19.45	81,768
2019-08-09	$18.79	$19.19	$18.75	$18.94	$18.94	44,752
2019-08-08	$18.73	$19.34	$18.73	$18.82	$18.82	52,771
2019-08-07	$19.16	$19.16	$18.50	$18.73	$18.73	81,034
2019-08-06	$19.13	$19.78	$19.13	$19.49	$19.49	32,328
2019-08-05	$20.09	$20.41	$18.33	$19.04	$19.04	85,668
2019-08-02	$20.57	$20.96	$20.37	$20.48	$20.48	50,557
2019-08-01	$21.00	$21.38	$20.47	$20.79	$20.79	51,209
2019-07-31	$21.23	$21.67	$20.94	$21.00	$21.00	57,471
2019-07-30	$20.52	$21.21	$20.39	$21.07	$21.07	51,853
2019-07-29	$20.59	$20.95	$20.20	$20.53	$20.53	53,910
2019-07-26	$20.33	$20.93	$20.20	$20.74	$20.74	64,243
2019-07-25	$20.40	$21.36	$20.20	$20.33	$20.33	56,382
2019-07-24	$20.80	$21.57	$20.80	$21.49	$21.49	52,404
2019-07-23	$20.95	$21.34	$20.67	$20.71	$20.71	29,187
2019-07-22	$20.91	$21.54	$20.83	$20.96	$20.96	38,667
2019-07-19	$20.99	$21.26	$20.76	$20.90	$20.90	34,452
2019-07-18	$21.13	$21.13	$20.60	$20.97	$20.97	35,406
2019-07-17	$21.19	$21.39	$20.97	$21.08	$21.08	33,973
2019-07-16	$21.03	$21.58	$20.98	$21.24	$21.24	50,339
2019-07-15	$21.29	$21.49	$20.96	$21.04	$21.04	26,393
2019-07-12	$21.15	$21.57	$21.10	$21.29	$21.29	43,531
2019-07-11	$21.08	$21.35	$20.83	$21.12	$21.12	51,759
2019-07-10	$21.15	$21.34	$20.92	$21.00	$21.00	59,509
2019-07-09	$20.72	$21.16	$20.61	$20.99	$20.99	37,108
2019-07-08	$21.99	$21.99	$20.78	$20.85	$20.85	70,344
2019-07-05	$21.38	$22.08	$21.29	$21.92	$21.92	47,795
2019-07-03	$20.92	$21.49	$20.79	$21.49	$21.49	52,531
2019-07-02	$20.50	$21.11	$20.37	$20.79	$20.79	94,992
2019-07-01	$19.80	$20.43	$19.77	$20.34	$20.34	88,759
2019-06-28	$18.91	$19.77	$18.91	$19.66	$19.66	544,131
2019-06-27	$18.39	$19.14	$18.39	$18.86	$18.86	66,722
2019-06-26	$18.59	$18.60	$18.31	$18.36	$18.36	96,997
2019-06-25	$18.94	$18.94	$18.50	$18.50	$18.50	98,308
2019-06-24	$19.02	$19.10	$18.64	$18.83	$18.83	123,418
2019-06-21	$18.89	$19.17	$18.48	$19.00	$19.00	141,960
2019-06-20	$19.42	$19.62	$19.00	$19.01	$19.01	119,213
2019-06-19	$19.54	$19.80	$19.18	$19.21	$19.21	110,801
2019-06-18	$19.41	$19.95	$19.40	$19.50	$19.50	82,378
2019-06-17	$19.26	$19.63	$19.12	$19.28	$19.28	143,701
2019-06-14	$19.35	$19.76	$19.05	$19.22	$19.22	73,618
2019-06-13	$18.92	$20.12	$18.81	$19.56	$19.56	93,006
2019-06-12	$18.75	$18.98	$18.40	$18.67	$18.67	71,326
2019-06-11	$19.06	$19.98	$18.66	$18.76	$18.76	117,800
2019-06-10	$19.13	$19.71	$18.75	$18.79	$18.79	130,357
2019-06-07	$19.73	$19.84	$18.98	$19.06	$19.06	65,061
2019-06-06	$20.04	$20.04	$19.10	$19.64	$19.64	87,571
2019-06-05	$20.60	$20.82	$19.49	$19.90	$19.90	86,810
2019-06-04	$19.43	$20.77	$19.05	$20.72	$20.72	148,663
2019-06-03	$20.14	$20.16	$18.86	$19.22	$19.22	76,289
2019-05-31	$20.31	$20.37	$19.98	$20.13	$20.13	59,408
2019-05-30	$20.63	$21.16	$19.75	$20.44	$20.44	135,798
2019-05-29	$21.40	$21.40	$20.27	$20.59	$20.59	113,977
2019-05-28	$22.35	$22.89	$21.20	$21.46	$21.46	263,835
2019-05-24	$21.87	$23.00	$20.99	$22.35	$22.35	135,615
2019-05-23	$21.93	$21.96	$20.56	$21.79	$21.79	193,483
2019-05-22	$22.19	$22.94	$21.06	$21.91	$21.91	116,539
2019-05-21	$21.97	$23.30	$21.42	$22.18	$22.18	111,236
2019-05-20	$22.02	$22.61	$21.75	$21.99	$21.99	57,575
2019-05-17	$22.91	$23.49	$21.93	$21.97	$21.97	62,192
2019-05-16	$23.47	$23.69	$23.00	$23.04	$23.04	67,408
2019-05-15	$23.19	$23.50	$23.00	$23.33	$23.33	57,977
2019-05-14	$23.92	$23.98	$23.19	$23.38	$23.38	63,350
2019-05-13	$23.88	$24.06	$23.61	$23.82	$23.82	27,718
2019-05-10	$24.80	$24.85	$24.27	$24.29	$24.29	30,979
2019-05-09	$24.74	$24.84	$24.33	$24.66	$24.66	48,372
2019-05-08	$24.80	$25.11	$24.60	$24.84	$24.84	49,116
2019-05-07	$24.51	$25.11	$24.45	$24.88	$24.88	54,184
2019-05-06	$24.29	$24.82	$24.28	$24.53	$24.53	94,812
2019-05-03	$24.27	$24.93	$23.90	$24.63	$24.63	56,694
2019-05-02	$23.89	$24.30	$23.85	$24.20	$24.20	53,236
2019-05-01	$23.64	$24.01	$23.64	$23.90	$23.90	104,578
2019-04-30	$23.33	$23.72	$23.21	$23.67	$23.67	46,680
2019-04-29	$23.21	$23.67	$23.21	$23.34	$23.34	37,022
2019-04-26	$23.67	$24.08	$22.70	$23.08	$23.08	46,493
2019-04-25	$23.06	$23.98	$22.41	$23.68	$23.68	72,318
2019-04-24	$23.67	$24.10	$23.41	$23.61	$23.61	47,665
2019-04-23	$23.70	$24.15	$23.58	$23.82	$23.82	50,840
2019-04-22	$23.79	$24.28	$23.57	$23.85	$23.85	44,895
2019-04-18	$24.31	$24.44	$23.54	$23.64	$23.64	41,887
2019-04-17	$24.52	$24.85	$24.29	$24.32	$24.32	23,949
2019-04-16	$24.53	$24.64	$24.09	$24.38	$24.38	26,612
2019-04-15	$24.86	$24.96	$24.14	$24.40	$24.40	29,745
2019-04-12	$25.24	$25.40	$24.80	$24.90	$24.90	27,955
2019-04-11	$25.37	$25.47	$24.95	$25.04	$25.04	33,172
2019-04-10	$24.90	$25.36	$24.88	$25.30	$25.30	30,136
2019-04-09	$25.31	$25.56	$24.70	$24.71	$24.71	42,293
2019-04-08	$24.76	$25.39	$24.68	$25.37	$25.37	42,188
2019-04-05	$24.27	$25.10	$24.27	$24.90	$24.90	50,967
2019-04-04	$24.45	$24.59	$24.06	$24.23	$24.23	31,000
2019-04-03	$24.86	$25.27	$24.40	$24.44	$24.44	61,117
2019-04-02	$24.77	$25.41	$24.53	$24.69	$24.69	163,004
2019-04-01	$23.67	$24.95	$23.42	$24.77	$24.77	158,784
2019-03-29	$23.85	$24.63	$23.45	$23.67	$23.67	237,490
2019-03-28	$23.70	$24.28	$23.20	$23.67	$23.67	85,172
2019-03-27	$24.48	$24.65	$23.52	$23.60	$23.60	77,705
2019-03-26	$24.91	$25.44	$24.40	$24.51	$24.51	98,246
2019-03-25	$24.31	$25.05	$24.04	$24.78	$24.78	48,112
2019-03-22	$26.25	$26.51	$24.37	$24.37	$24.37	50,640
2019-03-21	$25.88	$26.53	$25.88	$26.25	$26.25	227,852
2019-03-20	$26.32	$26.53	$25.79	$26.00	$26.00	32,623
2019-03-19	$26.78	$26.96	$26.15	$26.32	$26.32	58,244
2019-03-18	$26.48	$27.08	$26.23	$26.60	$26.60	43,189
2019-03-15	$26.27	$26.68	$26.04	$26.30	$26.30	85,676
2019-03-14	$26.28	$26.34	$25.73	$26.22	$26.22	30,453
2019-03-13	$25.60	$26.46	$25.59	$26.18	$26.18	93,637
2019-03-12	$25.78	$26.17	$25.43	$25.79	$25.79	86,668
2019-03-11	$25.43	$25.81	$25.20	$25.56	$25.56	102,553
2019-03-08	$25.06	$25.42	$24.88	$25.29	$25.29	82,916
2019-03-07	$24.82	$25.63	$24.48	$25.24	$25.24	161,501
2019-03-06	$25.31	$25.53	$24.37	$24.83	$24.83	214,187
2019-03-05	$25.46	$25.46	$25.08	$25.30	$25.30	29,339
2019-03-04	$25.10	$25.63	$25.07	$25.47	$25.47	75,704
2019-03-01	$25.19	$25.60	$24.82	$25.13	$25.13	69,059
2019-02-28	$24.86	$25.39	$24.29	$25.07	$25.07	76,178
2019-02-27	$23.91	$24.67	$23.65	$24.66	$24.66	53,591
2019-02-26	$26.46	$26.46	$23.97	$24.26	$24.26	252,473
2019-02-25	$24.79	$25.07	$23.84	$24.73	$24.73	78,546
2019-02-22	$24.31	$25.19	$23.68	$24.56	$24.56	105,140
2019-02-21	$24.35	$25.85	$23.89	$24.09	$24.09	154,114
2019-02-20	$25.30	$25.71	$23.88	$24.34	$24.34	93,963
2019-02-19	$25.17	$26.07	$24.61	$25.41	$25.41	84,435
2019-02-15	$24.74	$25.93	$24.74	$25.19	$25.19	34,495
2019-02-14	$24.50	$24.97	$24.39	$24.57	$24.57	57,189
2019-02-13	$24.14	$24.92	$24.14	$24.63	$24.63	15,597
2019-02-12	$24.41	$24.61	$24.05	$24.13	$24.13	18,478
2019-02-11	$23.79	$24.33	$23.28	$24.25	$24.25	33,211
2019-02-08	$23.89	$23.94	$23.32	$23.59	$23.59	18,241
2019-02-07	$23.12	$24.17	$23.12	$24.04	$24.04	148,604
2019-02-06	$23.48	$23.84	$23.20	$23.37	$23.37	18,144
2019-02-05	$23.85	$23.85	$22.95	$23.47	$23.47	56,643
2019-02-04	$23.25	$23.87	$23.25	$23.78	$23.78	17,793
2019-02-01	$23.72	$23.91	$22.91	$23.37	$23.37	168,009
2019-01-31	$23.79	$23.82	$23.47	$23.68	$23.68	36,813
2019-01-30	$22.71	$23.36	$22.50	$23.36	$23.36	44,976
2019-01-29	$23.59	$23.59	$22.42	$22.70	$22.70	58,999
2019-01-28	$23.16	$23.86	$23.02	$23.53	$23.53	38,420
2019-01-25	$23.05	$23.54	$22.84	$23.21	$23.21	91,308
2019-01-24	$22.64	$23.46	$22.64	$22.83	$22.83	50,695
2019-01-23	$23.24	$23.95	$22.65	$22.65	$22.65	33,803
2019-01-22	$23.77	$24.00	$23.08	$23.23	$23.23	51,669
2019-01-18	$23.90	$24.50	$23.69	$23.88	$23.88	63,585
2019-01-17	$23.34	$24.66	$22.80	$23.77	$23.77	145,969
2019-01-16	$22.62	$23.95	$22.51	$23.46	$23.46	62,628
2019-01-15	$24.00	$24.67	$22.67	$22.95	$22.95	207,306
2019-01-14	$23.38	$24.56	$23.38	$23.94	$23.94	128,429
2019-01-11	$23.55	$23.65	$22.86	$23.39	$23.39	57,528
2019-01-10	$23.47	$23.98	$23.44	$23.56	$23.56	42,812
2019-01-09	$23.58	$24.00	$23.25	$23.57	$23.57	72,682
2019-01-08	$23.21	$23.65	$22.67	$23.49	$23.49	83,561
2019-01-07	$22.52	$23.28	$22.39	$23.05	$23.05	56,254
2019-01-04	$21.96	$22.87	$21.96	$22.35	$22.35	79,423
2019-01-03	$22.13	$22.13	$21.22	$21.69	$21.69	61,747
2019-01-02	$22.20	$22.95	$21.62	$22.14	$22.14	75,153
2018-12-31	$22.48	$22.86	$22.23	$22.49	$22.49	84,955
2018-12-28	$22.66	$22.88	$21.79	$22.47	$22.47	68,978
2018-12-27	$22.15	$22.70	$21.66	$22.69	$22.69	66,454
2018-12-26	$21.59	$22.71	$21.01	$22.64	$22.64	78,963
2018-12-24	$21.21	$22.34	$20.04	$21.38	$21.38	63,316
2018-12-21	$21.96	$22.16	$21.01	$21.22	$21.22	235,586
2018-12-20	$21.51	$22.19	$20.81	$21.82	$21.82	178,630
2018-12-19	$21.26	$22.40	$21.04	$21.56	$21.56	177,422
2018-12-18	$19.80	$21.12	$19.54	$21.12	$21.12	195,527
2018-12-17	$21.45	$21.56	$19.36	$19.64	$19.64	275,926
2018-12-14	$22.03	$23.10	$21.15	$21.46	$21.46	130,087
2018-12-13	$23.80	$23.90	$22.11	$22.16	$22.16	133,304
2018-12-12	$23.79	$24.25	$23.15	$23.81	$23.81	90,692
2018-12-11	$23.67	$24.00	$23.26	$23.75	$23.75	76,559
2018-12-10	$23.88	$23.88	$22.70	$23.63	$23.63	109,119
2018-12-07	$23.29	$24.04	$23.29	$23.95	$23.95	98,500
2018-12-06	$22.63	$23.49	$22.45	$23.37	$23.37	112,395
2018-12-04	$23.20	$23.43	$22.20	$22.81	$22.81	122,778
2018-12-03	$23.80	$23.90	$22.64	$23.17	$23.17	132,458
2018-11-30	$23.52	$24.00	$23.39	$23.74	$23.74	91,977
2018-11-29	$23.69	$24.14	$23.65	$23.69	$23.69	76,149
2018-11-28	$22.93	$23.97	$22.58	$23.93	$23.93	113,980
2018-11-27	$22.87	$23.10	$22.40	$22.90	$22.90	139,225
2018-11-26	$22.17	$23.22	$22.17	$23.06	$23.06	112,552
2018-11-23	$21.28	$22.48	$21.28	$22.06	$22.06	60,426
2018-11-21	$21.37	$22.17	$21.09	$21.25	$21.25	101,116
2018-11-20	$22.03	$22.12	$21.10	$21.32	$21.32	119,307
2018-11-19	$22.47	$22.47	$21.35	$22.19	$22.19	119,010
2018-11-16	$22.38	$22.38	$21.99	$22.27	$22.27	78,383
2018-11-15	$22.52	$22.75	$21.22	$22.50	$22.50	132,302
2018-11-14	$23.14	$23.37	$22.33	$22.37	$22.37	257,164
2018-11-13	$22.84	$23.39	$22.65	$22.97	$22.97	97,740
2018-11-12	$22.32	$22.87	$21.05	$22.84	$22.84	274,163
2018-11-09	$22.43	$22.79	$21.87	$22.33	$22.33	122,120
2018-11-08	$24.07	$24.07	$22.29	$22.43	$22.43	181,469
2018-11-07	$24.95	$25.21	$23.60	$24.09	$24.09	121,470
2018-11-06	$25.42	$25.45	$24.53	$24.93	$24.93	41,180
2018-11-05	$24.82	$25.71	$23.68	$25.43	$25.43	134,050
2018-11-02	$25.44	$25.54	$24.37	$24.81	$24.81	69,268
2018-11-01	$25.24	$25.68	$24.87	$25.45	$25.45	64,427
2018-10-31	$26.27	$26.27	$24.59	$25.23	$25.23	91,354
2018-10-30	$25.39	$26.48	$24.51	$26.19	$26.19	285,393
2018-10-29	$26.92	$26.92	$25.11	$25.41	$25.41	79,593
2018-10-26	$26.36	$26.85	$25.31	$26.71	$26.71	118,803
2018-10-25	$26.42	$26.74	$25.34	$26.41	$26.41	90,392
2018-10-24	$27.43	$27.93	$24.65	$26.29	$26.29	196,491
2018-10-23	$29.16	$29.54	$26.99	$27.43	$27.43	285,114
2018-10-22	$29.50	$30.19	$29.34	$29.53	$29.53	103,143
2018-10-19	$28.98	$29.71	$28.98	$29.47	$29.47	84,380
2018-10-18	$29.57	$29.86	$28.76	$29.09	$29.09	58,176
2018-10-17	$29.73	$29.92	$29.03	$29.62	$29.62	38,549
2018-10-16	$29.17	$29.90	$29.03	$29.80	$29.80	67,350
2018-10-15	$29.27	$29.50	$28.83	$29.01	$29.01	44,739
2018-10-12	$30.06	$30.06	$28.91	$29.17	$29.17	110,418
2018-10-11	$30.14	$30.37	$29.57	$29.68	$29.68	45,502
2018-10-10	$30.93	$31.34	$29.61	$30.16	$30.16	76,280
2018-10-09	$32.00	$32.50	$31.27	$31.44	$31.44	22,659
2018-10-08	$32.13	$32.83	$31.75	$32.02	$32.02	43,142
2018-10-05	$32.45	$32.52	$32.00	$32.14	$32.14	22,836
2018-10-04	$31.94	$32.60	$31.78	$32.44	$32.44	26,724
2018-10-03	$32.11	$32.40	$31.78	$31.94	$31.94	32,704
2018-10-02	$31.92	$32.38	$31.79	$31.98	$31.98	36,036
2018-10-01	$32.49	$32.69	$31.80	$32.00	$32.00	45,489
2018-09-28	$32.21	$33.06	$31.82	$32.23	$32.23	104,214
2018-09-27	$32.90	$33.07	$32.11	$32.33	$32.33	38,037
2018-09-26	$33.67	$34.36	$32.87	$32.88	$32.88	31,756
2018-09-25	$34.61	$34.61	$33.21	$33.70	$33.70	74,418
2018-09-24	$33.96	$34.65	$33.22	$34.65	$34.65	45,440
2018-09-21	$34.15	$34.43	$33.11	$34.16	$34.16	163,061
2018-09-20	$34.11	$35.27	$33.58	$34.21	$34.21	45,187
2018-09-19	$33.80	$34.33	$33.62	$34.06	$34.06	60,325
2018-09-18	$34.38	$35.02	$33.78	$33.82	$33.82	40,602
2018-09-17	$34.07	$34.53	$33.88	$34.28	$34.28	44,450
2018-09-14	$33.50	$34.33	$33.50	$34.01	$34.01	21,833
2018-09-13	$33.99	$34.12	$33.25	$33.45	$33.45	25,938
2018-09-12	$33.78	$34.17	$33.47	$33.89	$33.89	19,773
2018-09-11	$34.12	$34.51	$33.66	$34.11	$34.11	28,030
2018-09-10	$34.51	$34.51	$33.46	$34.17	$34.17	36,425
2018-09-07	$34.45	$34.75	$34.27	$34.47	$34.47	36,527
2018-09-06	$34.85	$35.10	$34.30	$34.47	$34.47	30,580
2018-09-05	$35.00	$35.26	$33.81	$34.86	$34.86	50,233
2018-09-04	$36.28	$36.28	$35.14	$35.27	$35.27	65,057
2018-08-31	$36.21	$36.44	$35.96	$36.15	$36.15	73,809
2018-08-30	$36.12	$36.30	$35.70	$36.22	$36.22	32,386
2018-08-29	$36.81	$36.81	$35.98	$36.13	$36.13	34,013
2018-08-28	$37.28	$37.28	$36.63	$36.80	$36.80	16,893
2018-08-27	$37.08	$37.60	$36.99	$37.11	$37.11	22,285
2018-08-24	$37.09	$37.25	$36.67	$37.09	$37.09	45,909
2018-08-23	$37.45	$37.63	$36.95	$37.02	$37.02	26,982
2018-08-22	$37.53	$37.86	$37.05	$37.46	$37.46	31,242
2018-08-21	$36.13	$37.59	$36.00	$37.52	$37.52	81,873
2018-08-20	$35.77	$36.13	$35.55	$36.12	$36.12	39,660
2018-08-17	$35.14	$35.76	$35.00	$35.58	$35.58	49,359
2018-08-16	$34.73	$35.56	$34.54	$35.34	$35.34	55,220
2018-08-15	$34.15	$35.77	$33.90	$34.63	$34.63	39,869
2018-08-14	$34.80	$35.13	$34.10	$34.17	$34.17	42,707
2018-08-13	$35.64	$36.00	$34.57	$34.71	$34.71	46,011
2018-08-10	$34.75	$35.96	$34.05	$35.63	$35.63	42,874
2018-08-09	$33.74	$34.91	$33.74	$34.80	$34.80	56,552
2018-08-08	$33.08	$33.95	$33.08	$33.75	$33.75	30,203
2018-08-07	$33.26	$33.47	$33.10	$33.42	$33.42	25,817
2018-08-06	$32.83	$33.20	$32.50	$33.12	$33.12	45,481
2018-08-03	$33.81	$33.81	$32.80	$32.88	$32.88	46,795
2018-08-02	$32.87	$33.98	$32.87	$33.76	$33.76	51,009
2018-08-01	$33.26	$33.42	$31.13	$33.35	$33.35	61,027
2018-07-31	$33.48	$34.46	$33.24	$33.31	$33.31	59,464
2018-07-30	$32.91	$35.06	$32.91	$33.74	$33.74	44,876
2018-07-27	$33.83	$33.85	$32.00	$32.98	$32.98	56,555
2018-07-26	$35.45	$36.34	$33.00	$33.79	$33.79	104,831
2018-07-25	$34.31	$35.20	$33.50	$35.01	$35.01	57,455
2018-07-24	$34.47	$34.83	$33.98	$34.37	$34.37	83,574
2018-07-23	$33.96	$34.87	$33.78	$34.33	$34.33	47,084
2018-07-20	$33.63	$34.12	$33.37	$34.00	$34.00	43,798
2018-07-19	$33.72	$34.29	$33.66	$33.77	$33.77	55,370
2018-07-18	$33.04	$33.99	$32.92	$33.90	$33.90	66,827
2018-07-17	$32.15	$33.05	$32.15	$33.04	$33.04	111,023
2018-07-16	$31.67	$32.45	$31.44	$32.25	$32.25	58,468
2018-07-13	$31.75	$32.09	$31.52	$31.68	$31.68	35,806
2018-07-12	$31.55	$31.94	$30.61	$31.76	$31.76	40,754
2018-07-11	$31.19	$31.56	$31.10	$31.41	$31.41	31,168
2018-07-10	$31.35	$31.58	$30.88	$31.38	$31.38	71,902
2018-07-09	$31.50	$31.84	$31.27	$31.31	$31.31	29,760
2018-07-06	$31.16	$31.63	$31.13	$31.43	$31.43	44,498
2018-07-05	$30.32	$31.23	$30.20	$31.16	$31.16	63,283
2018-07-03	$30.25	$30.82	$30.10	$30.24	$30.24	31,696
2018-07-02	$28.98	$30.12	$28.63	$30.02	$30.02	80,043
2018-06-29	$30.47	$31.04	$29.11	$29.17	$29.17	89,440
2018-06-28	$30.63	$30.83	$29.95	$30.36	$30.36	95,499
2018-06-27	$32.25	$32.85	$30.68	$30.69	$30.69	99,280
2018-06-26	$33.03	$33.17	$31.54	$32.17	$32.17	107,383
2018-06-25	$32.26	$33.06	$31.53	$33.00	$33.00	91,947
2018-06-22	$32.28	$32.82	$32.14	$32.37	$32.37	430,437
2018-06-21	$31.71	$32.38	$31.23	$32.18	$32.18	83,582
2018-06-20	$31.08	$31.62	$30.80	$31.60	$31.60	77,631
2018-06-19	$30.73	$31.01	$30.35	$30.94	$30.94	129,128
2018-06-18	$30.50	$30.91	$30.11	$30.79	$30.79	97,619
2018-06-15	$30.24	$30.80	$30.24	$30.56	$30.56	91,192
2018-06-14	$31.04	$31.78	$30.26	$30.43	$30.43	92,748
2018-06-13	$31.21	$31.28	$30.63	$30.92	$30.92	97,771
2018-06-12	$31.86	$32.06	$30.81	$31.20	$31.20	84,984
2018-06-11	$31.44	$32.16	$31.42	$31.90	$31.90	147,890
2018-06-08	$31.79	$32.42	$31.42	$31.44	$31.44	87,235
2018-06-07	$31.93	$32.18	$31.28	$31.87	$31.87	87,175
2018-06-06	$31.50	$32.05	$31.48	$31.91	$31.91	122,292
2018-06-05	$30.55	$31.45	$30.25	$31.42	$31.42	235,785
2018-06-04	$30.23	$30.71	$30.23	$30.55	$30.55	99,653
2018-06-01	$29.51	$30.25	$29.30	$30.22	$30.22	154,464
2018-05-31	$28.58	$29.70	$28.30	$29.38	$29.38	254,020
2018-05-30	$27.83	$28.79	$27.79	$28.55	$28.55	115,227
2018-05-29	$27.44	$27.98	$27.05	$27.81	$27.81	120,524
2018-05-25	$27.44	$28.62	$27.44	$27.67	$27.67	84,264
2018-05-24	$27.74	$27.85	$27.30	$27.51	$27.51	169,874
2018-05-23	$28.11	$28.99	$26.65	$27.82	$27.82	201,984
2018-05-22	$29.58	$29.73	$27.76	$28.18	$28.18	272,400
2018-05-21	$29.39	$29.77	$29.09	$29.52	$29.52	71,673
2018-05-18	$29.18	$29.37	$28.75	$29.29	$29.29	76,432
2018-05-17	$29.17	$29.31	$28.93	$28.99	$28.99	72,374
2018-05-16	$29.05	$29.25	$28.74	$29.16	$29.16	79,327
2018-05-15	$28.16	$29.20	$28.15	$28.99	$28.99	167,745
2018-05-14	$27.98	$28.57	$27.78	$28.37	$28.37	105,731
2018-05-11	$28.27	$28.64	$27.77	$27.97	$27.97	71,563
2018-05-10	$28.11	$28.63	$27.74	$28.29	$28.29	72,270
2018-05-09	$27.67	$28.09	$27.35	$28.04	$28.04	76,203
2018-05-08	$27.75	$27.94	$27.28	$27.64	$27.64	129,653
2018-05-07	$27.98	$28.20	$26.64	$28.17	$28.17	73,900
2018-05-04	$26.83	$28.02	$25.77	$27.99	$27.99	120,460
2018-05-03	$27.81	$28.22	$25.95	$26.86	$26.86	446,308
2018-05-02	$27.91	$28.88	$27.82	$27.94	$27.94	421,354
2018-05-01	$27.42	$28.21	$26.73	$27.86	$27.86	309,608
2018-04-30	$26.50	$27.80	$26.22	$27.38	$27.38	268,352
2018-04-27	$26.47	$26.47	$25.32	$26.42	$26.42	140,481
2018-04-26	$24.66	$26.56	$23.80	$26.41	$26.41	431,698
2018-04-25	$25.55	$25.55	$24.67	$25.15	$25.15	145,092
2018-04-24	$26.05	$26.13	$24.86	$25.62	$25.62	87,777
2018-04-23	$25.61	$26.35	$25.22	$26.00	$26.00	89,614
2018-04-20	$25.52	$25.79	$25.12	$25.52	$25.52	102,990
2018-04-19	$25.78	$26.63	$25.37	$25.61	$25.61	155,448
2018-04-18	$26.00	$26.56	$25.72	$25.85	$25.85	172,550
2018-04-17	$25.75	$26.13	$25.64	$25.96	$25.96	127,196
2018-04-16	$25.55	$25.90	$25.28	$25.70	$25.70	84,557
2018-04-13	$26.08	$26.08	$25.31	$25.40	$25.40	96,259
2018-04-12	$25.92	$26.35	$25.58	$25.99	$25.99	90,016
2018-04-11	$26.29	$26.59	$25.69	$25.78	$25.78	90,208
2018-04-10	$26.32	$26.71	$25.90	$26.45	$26.45	129,914
2018-04-09	$26.09	$26.76	$25.61	$25.99	$25.99	126,924
2018-04-06	$25.44	$26.30	$25.44	$25.82	$25.82	117,512
2018-04-05	$27.56	$27.56	$25.13	$25.75	$25.75	448,007
2018-04-04	$26.96	$28.25	$26.96	$27.72	$27.72	111,774
2018-04-03	$26.76	$27.77	$26.10	$27.46	$27.46	250,714
2018-04-02	$26.46	$27.31	$25.65	$26.29	$26.29	182,176
2018-03-29	$25.54	$26.60	$25.40	$26.56	$26.56	191,971
2018-03-28	$24.76	$25.93	$24.76	$25.40	$25.40	131,478
2018-03-27	$25.49	$25.97	$24.59	$24.76	$24.76	136,917
2018-03-26	$25.47	$25.72	$24.53	$25.46	$25.46	129,855
2018-03-23	$26.37	$27.16	$25.10	$25.17	$25.17	122,097
2018-03-22	$26.14	$26.87	$26.14	$26.27	$26.27	286,642
2018-03-21	$28.31	$28.63	$26.43	$26.48	$26.48	304,253
2018-03-20	$28.65	$28.94	$28.12	$28.38	$28.38	142,919
2018-03-19	$28.75	$29.01	$27.88	$28.52	$28.52	278,854
2018-03-16	$28.55	$29.53	$28.30	$28.87	$28.87	199,345
2018-03-15	$29.09	$29.52	$28.24	$28.55	$28.55	105,692
2018-03-14	$29.50	$29.95	$28.95	$28.99	$28.99	101,534
2018-03-13	$29.81	$30.39	$29.20	$29.30	$29.30	104,545
2018-03-12	$29.42	$30.47	$29.42	$29.73	$29.73	156,491
2018-03-09	$28.94	$29.78	$28.62	$29.37	$29.37	168,770
2018-03-08	$28.94	$29.11	$28.14	$28.82	$28.82	110,841
2018-03-07	$28.52	$29.28	$28.39	$28.73	$28.73	135,560
2018-03-06	$28.36	$29.19	$28.09	$28.73	$28.73	132,826
2018-03-05	$27.48	$28.81	$27.36	$28.36	$28.36	136,084
2018-03-02	$26.72	$27.99	$26.43	$27.73	$27.73	136,360
2018-03-01	$26.60	$27.30	$26.37	$27.01	$27.01	226,760
2018-02-28	$26.78	$27.14	$26.52	$26.60	$26.60	168,692
2018-02-27	$26.52	$27.03	$25.73	$26.44	$26.44	215,328
2018-02-26	$26.36	$27.09	$26.13	$26.46	$26.46	149,887
2018-02-23	$27.79	$28.22	$25.60	$26.17	$26.17	174,103
2018-02-22	$28.00	$28.17	$26.84	$27.96	$27.96	298,709
2018-02-21	$26.86	$27.95	$26.23	$27.10	$27.10	148,206
2018-02-20	$26.49	$27.51	$26.49	$26.78	$26.78	124,723
2018-02-16	$26.99	$27.65	$26.25	$26.74	$26.74	83,474
2018-02-15	$26.48	$27.90	$26.14	$27.15	$27.15	129,215
2018-02-14	$25.04	$26.45	$24.91	$26.14	$26.14	238,363
2018-02-13	$24.76	$25.86	$24.40	$25.32	$25.32	581,959
2018-02-12	$24.51	$25.08	$23.60	$24.82	$24.82	508,616
2018-02-09	$24.35	$24.58	$23.37	$24.23	$24.23	124,516
2018-02-08	$25.59	$25.99	$24.18	$24.19	$24.19	142,662
2018-02-07	$25.72	$26.48	$25.54	$25.67	$25.67	200,710
2018-02-06	$25.65	$27.17	$25.32	$25.68	$25.68	191,236
2018-02-05	$26.86	$27.85	$26.18	$26.22	$26.22	129,624
2018-02-02	$28.03	$28.03	$26.96	$27.16	$27.16	92,591
2018-02-01	$27.79	$28.48	$26.88	$28.15	$28.15	168,710
2018-01-31	$30.25	$30.49	$27.45	$28.00	$28.00	207,376
2018-01-30	$30.42	$31.07	$30.05	$30.24	$30.24	100,521
2018-01-29	$30.52	$31.21	$30.37	$30.69	$30.69	98,705
2018-01-26	$30.78	$30.83	$30.01	$30.76	$30.76	181,145
2018-01-25	$30.95	$31.49	$30.41	$30.61	$30.61	264,841
2018-01-24	$31.01	$31.48	$30.41	$30.73	$30.73	148,635
2018-01-23	$30.30	$31.00	$29.96	$30.77	$30.77	106,960
2018-01-22	$29.74	$31.07	$29.33	$30.32	$30.32	244,400
2018-01-19	$28.88	$30.04	$28.58	$29.73	$29.73	101,360
2018-01-18	$28.57	$29.14	$28.40	$28.98	$28.98	145,084
2018-01-17	$28.14	$28.78	$27.54	$28.62	$28.62	147,242
2018-01-16	$29.74	$29.97	$27.79	$27.81	$27.81	156,166
2018-01-12	$28.35	$29.61	$28.15	$29.29	$29.29	175,707
2018-01-11	$28.35	$29.00	$27.67	$28.21	$28.21	240,283
2018-01-10	$27.40	$28.47	$26.85	$28.18	$28.18	129,318
2018-01-09	$27.86	$28.27	$27.56	$27.59	$27.59	885,853
2018-01-08	$27.46	$28.09	$27.30	$27.75	$27.75	131,821
2018-01-05	$27.42	$27.84	$27.33	$27.66	$27.66	110,327
2018-01-04	$27.82	$28.00	$27.00	$27.56	$27.56	133,707
2018-01-03	$28.34	$28.40	$27.25	$27.80	$27.80	247,268
2018-01-02	$28.04	$28.50	$27.77	$28.25	$28.25	167,589
2017-12-29	$28.52	$28.52	$27.82	$28.00	$28.00	79,101
2017-12-28	$28.89	$29.18	$28.33	$28.42	$28.42	77,945
2017-12-27	$29.36	$29.83	$28.19	$28.87	$28.87	122,404
2017-12-26	$29.24	$30.28	$28.88	$29.48	$29.48	189,991
2017-12-22	$28.84	$29.24	$28.03	$29.09	$29.09	252,694
2017-12-21	$28.84	$29.48	$28.61	$28.77	$28.77	118,675
2017-12-20	$28.82	$29.10	$28.21	$28.81	$28.81	106,449
2017-12-19	$28.78	$29.20	$28.13	$28.58	$28.58	124,809
2017-12-18	$27.84	$28.90	$27.47	$28.55	$28.55	176,464
2017-12-15	$27.41	$27.92	$25.90	$27.79	$27.79	189,964
2017-12-14	$27.17	$27.99	$26.23	$27.43	$27.43	154,100
2017-12-13	$26.90	$27.84	$26.76	$27.26	$27.26	247,426
2017-12-12	$26.58	$27.50	$26.35	$26.82	$26.82	98,995
2017-12-11	$26.08	$26.49	$25.46	$26.45	$26.45	90,759
2017-12-08	$25.77	$26.23	$25.54	$26.01	$26.01	67,025
2017-12-07	$26.42	$26.50	$25.24	$25.52	$25.52	104,216
2017-12-06	$26.40	$26.71	$26.23	$26.52	$26.52	68,214
2017-12-05	$26.19	$26.62	$25.82	$26.46	$26.46	96,627
2017-12-04	$26.71	$26.96	$26.15	$26.20	$26.20	101,097
2017-12-01	$26.60	$26.60	$25.40	$26.54	$26.54	104,570
2017-11-30	$27.20	$27.47	$26.43	$26.66	$26.66	111,636
2017-11-29	$27.34	$27.55	$26.88	$27.16	$27.16	61,407
2017-11-28	$27.25	$27.37	$26.78	$27.29	$27.29	50,049
2017-11-27	$27.40	$27.53	$27.03	$27.08	$27.08	69,145
2017-11-24	$27.32	$27.46	$26.89	$27.33	$27.33	28,959
2017-11-22	$27.41	$27.65	$27.08	$27.23	$27.23	78,549
2017-11-21	$27.38	$27.80	$27.18	$27.37	$27.37	83,139
2017-11-20	$26.71	$27.45	$26.40	$27.30	$27.30	81,679
2017-11-17	$26.16	$26.80	$26.16	$26.64	$26.64	73,857
2017-11-16	$26.22	$26.89	$26.17	$26.41	$26.41	72,489
2017-11-15	$25.54	$26.64	$25.24	$26.36	$26.36	112,489
2017-11-14	$25.19	$26.29	$25.19	$25.84	$25.84	110,821
2017-11-13	$25.19	$25.71	$25.16	$25.48	$25.48	69,705
2017-11-10	$25.15	$25.73	$25.15	$25.45	$25.45	55,488
2017-11-09	$25.63	$26.37	$25.06	$25.27	$25.27	170,101
2017-11-08	$25.22	$26.46	$24.52	$26.09	$26.09	315,708
2017-11-07	$25.78	$26.18	$25.19	$25.29	$25.29	210,964
2017-11-06	$25.51	$26.55	$25.49	$25.66	$25.66	112,353
2017-11-03	$26.42	$26.83	$25.61	$25.63	$25.63	155,442
2017-11-02	$26.82	$27.03	$25.69	$26.42	$26.42	259,117
2017-11-01	$26.07	$27.06	$25.88	$26.74	$26.74	113,681
2017-10-31	$26.33	$26.66	$25.75	$25.84	$25.84	199,996
2017-10-30	$25.21	$26.49	$24.91	$26.15	$26.15	238,338
2017-10-27	$25.90	$25.90	$23.18	$25.13	$25.13	207,174
2017-10-26	$25.78	$26.75	$24.75	$25.61	$25.61	178,741
2017-10-25	$24.83	$25.11	$24.38	$25.04	$25.04	98,488
2017-10-24	$25.07	$25.71	$24.71	$24.90	$24.90	122,436
2017-10-23	$26.22	$26.25	$25.02	$25.14	$25.14	218,889
2017-10-20	$26.76	$26.76	$25.96	$26.22	$26.22	56,213
2017-10-19	$26.27	$26.72	$25.86	$26.52	$26.52	73,064
2017-10-18	$26.52	$26.89	$26.39	$26.48	$26.48	71,435
2017-10-17	$26.39	$26.86	$25.42	$26.49	$26.49	57,699
2017-10-16	$27.09	$27.09	$25.67	$26.30	$26.30	71,291
2017-10-13	$26.71	$27.23	$26.40	$26.91	$26.91	73,710
2017-10-12	$26.69	$26.83	$26.24	$26.55	$26.55	67,563
2017-10-11	$26.97	$27.06	$26.64	$26.76	$26.76	46,800
2017-10-10	$27.04	$27.27	$26.75	$26.93	$26.93	36,441
2017-10-09	$27.10	$27.14	$26.65	$26.81	$26.81	73,153
2017-10-06	$27.01	$27.51	$26.90	$27.12	$27.12	105,610
2017-10-05	$27.14	$27.54	$26.66	$27.29	$27.29	115,160
2017-10-04	$26.36	$27.09	$26.27	$27.03	$27.03	109,928
2017-10-03	$26.25	$26.89	$26.22	$26.43	$26.43	78,157
2017-10-02	$25.84	$26.73	$25.80	$26.12	$26.12	91,336
2017-09-29	$26.02	$26.93	$25.78	$25.87	$25.87	139,924
2017-09-28	$25.94	$26.07	$24.92	$25.96	$25.96	146,233
2017-09-27	$25.70	$25.94	$24.99	$25.93	$25.93	94,502
2017-09-26	$25.20	$25.93	$25.15	$25.46	$25.46	218,079
2017-09-25	$25.10	$25.15	$24.78	$25.11	$25.11	109,291
2017-09-22	$25.10	$25.16	$24.89	$25.09	$25.09	78,450
2017-09-21	$25.10	$25.15	$24.79	$25.03	$25.03	56,773
2017-09-20	$24.91	$25.38	$24.91	$25.05	$25.05	68,048
2017-09-19	$24.17	$25.04	$23.99	$25.00	$25.00	196,465
2017-09-18	$24.40	$24.61	$23.95	$24.09	$24.09	152,395
2017-09-15	$24.28	$24.49	$23.93	$24.31	$24.31	213,663
2017-09-14	$23.94	$24.28	$23.61	$24.19	$24.19	173,584
2017-09-13	$24.07	$24.20	$23.75	$23.94	$23.94	105,590
2017-09-12	$23.97	$24.33	$23.87	$24.20	$24.20	64,523
2017-09-11	$23.76	$24.30	$23.54	$24.13	$24.13	139,221
2017-09-08	$23.41	$23.77	$22.77	$23.60	$23.60	213,822
2017-09-07	$22.81	$23.79	$22.55	$23.72	$23.72	150,259
2017-09-06	$22.80	$22.96	$22.60	$22.75	$22.75	145,471
2017-09-05	$23.20	$23.20	$22.51	$22.70	$22.70	366,079
2017-09-01	$22.73	$23.42	$22.37	$23.15	$23.15	539,144
2017-08-31	$22.44	$22.83	$22.29	$22.78	$22.78	234,432
2017-08-30	$21.39	$22.60	$21.39	$22.22	$22.22	297,631
2017-08-29	$20.68	$21.76	$20.45	$21.49	$21.49	301,600
2017-08-28	$23.00	$23.90	$20.50	$21.09	$21.09	599,275
2017-08-25	$20.42	$20.92	$20.28	$20.77	$20.77	157,398
2017-08-24	$19.84	$20.48	$19.59	$20.37	$20.37	178,431
2017-08-23	$20.08	$20.96	$19.50	$19.79	$19.79	159,280
2017-08-22	$20.50	$20.69	$20.05	$20.09	$20.09	292,745
2017-08-21	$20.02	$21.09	$20.02	$20.48	$20.48	221,951
2017-08-18	$21.19	$21.68	$19.28	$19.93	$19.93	780,350
2017-08-17	$22.62	$23.49	$20.99	$21.20	$21.20	478,865
2017-08-16	$22.94	$23.34	$22.47	$22.59	$22.59	449,391
2017-08-15	$23.46	$23.46	$22.80	$23.01	$23.01	70,147
2017-08-14	$22.98	$23.82	$22.87	$23.60	$23.60	140,301
2017-08-11	$23.46	$23.51	$22.54	$22.61	$22.61	212,948
2017-08-10	$24.58	$24.58	$23.25	$23.34	$23.34	199,012
2017-08-09	$23.13	$25.04	$23.13	$24.38	$24.38	260,249
2017-08-08	$23.78	$24.17	$23.38	$23.92	$23.92	171,168
2017-08-07	$23.47	$24.14	$23.39	$23.77	$23.77	104,857
2017-08-04	$23.93	$24.27	$23.32	$23.35	$23.35	159,705
2017-08-03	$23.94	$24.37	$23.74	$23.79	$23.79	150,154
2017-08-02	$25.50	$25.50	$22.91	$23.79	$23.79	471,850
2017-08-01	$26.20	$26.30	$25.63	$25.93	$25.93	129,234
2017-07-31	$25.64	$26.40	$25.00	$26.09	$26.09	190,221
2017-07-28	$27.46	$27.46	$25.49	$25.54	$25.54	284,458
2017-07-27	$26.84	$27.81	$26.74	$27.65	$27.65	550,853
2017-07-26	$26.36	$26.74	$25.92	$26.43	$26.43	331,770
2017-07-25	$23.40	$26.73	$23.00	$26.19	$26.19	782,493
2017-07-24	$22.45	$22.88	$22.14	$22.80	$22.80	299,605
2017-07-21	$23.24	$23.33	$22.16	$22.42	$22.42	232,153
2017-07-20	$22.57	$23.22	$22.05	$23.00	$23.00	155,908
2017-07-19	$22.05	$22.68	$21.73	$22.49	$22.49	224,174
2017-07-18	$22.38	$22.67	$22.11	$22.12	$22.12	129,800
2017-07-17	$22.19	$22.74	$22.18	$22.52	$22.52	82,501
2017-07-14	$21.54	$22.35	$21.34	$22.15	$22.15	100,758
2017-07-13	$21.53	$21.77	$21.23	$21.57	$21.57	101,200
2017-07-12	$21.49	$21.93	$21.42	$21.62	$21.62	101,141
2017-07-11	$21.58	$22.23	$21.21	$21.39	$21.39	91,763
2017-07-10	$21.53	$22.10	$20.80	$21.55	$21.55	189,586
2017-07-07	$21.03	$21.57	$20.95	$21.54	$21.54	120,860
2017-07-06	$21.87	$22.05	$21.07	$21.23	$21.23	101,001
2017-07-05	$22.44	$22.54	$22.07	$22.12	$22.12	71,751
2017-07-03	$21.81	$22.68	$21.81	$22.53	$22.53	74,223
2017-06-30	$22.21	$22.60	$21.80	$21.82	$21.82	81,576
2017-06-29	$22.63	$22.83	$22.01	$22.20	$22.20	108,368
2017-06-28	$22.64	$22.88	$22.53	$22.78	$22.78	75,058
2017-06-27	$22.40	$22.79	$22.14	$22.55	$22.55	201,585
2017-06-26	$22.62	$22.70	$22.23	$22.40	$22.40	103,912
2017-06-23	$22.41	$22.78	$22.31	$22.44	$22.44	132,819
2017-06-22	$21.58	$22.48	$21.43	$22.26	$22.26	109,737
2017-06-21	$21.62	$21.74	$21.40	$21.53	$21.53	66,995
2017-06-20	$22.31	$22.60	$21.61	$21.65	$21.65	97,055
2017-06-19	$21.98	$22.53	$21.92	$22.25	$22.25	215,563
2017-06-16	$21.23	$21.90	$21.23	$21.88	$21.88	157,047
2017-06-15	$21.16	$21.89	$21.04	$21.45	$21.45	67,147
2017-06-14	$21.57	$21.57	$21.07	$21.42	$21.42	86,093
2017-06-13	$20.70	$21.79	$20.70	$21.48	$21.48	146,653
2017-06-12	$20.61	$21.33	$20.61	$20.85	$20.85	120,221
2017-06-09	$20.90	$21.33	$20.65	$20.85	$20.85	98,196
2017-06-08	$20.66	$21.29	$20.66	$20.92	$20.92	89,186
2017-06-07	$20.73	$21.32	$20.73	$20.87	$20.87	90,712
2017-06-06	$21.03	$21.73	$20.83	$20.91	$20.91	236,669
2017-06-05	$21.66	$21.95	$21.27	$21.35	$21.35	224,589
2017-06-02	$21.28	$22.07	$21.15	$21.87	$21.87	158,605
2017-06-01	$20.69	$21.57	$20.62	$21.32	$21.32	124,699
2017-05-31	$21.25	$21.55	$20.52	$20.58	$20.58	196,505
2017-05-30	$21.31	$22.11	$21.06	$21.28	$21.28	280,628
2017-05-26	$20.75	$21.48	$20.62	$21.16	$21.16	180,021
2017-05-25	$20.79	$21.42	$20.57	$20.67	$20.67	297,896
2017-05-24	$20.65	$20.97	$20.22	$20.73	$20.73	283,451
2017-05-23	$20.43	$20.84	$20.13	$20.59	$20.59	182,587
2017-05-22	$20.17	$20.88	$19.75	$20.34	$20.34	262,114
2017-05-19	$19.33	$20.20	$19.33	$20.04	$20.04	248,287
2017-05-18	$18.68	$19.65	$18.53	$19.37	$19.37	246,323
2017-05-17	$20.13	$20.65	$18.70	$18.76	$18.76	518,546
2017-05-16	$20.17	$20.85	$19.82	$20.41	$20.41	337,342
2017-05-15	$20.11	$21.02	$19.73	$20.16	$20.16	629,862
2017-05-12	$18.97	$20.50	$18.78	$20.15	$20.15	476,706
2017-05-11	$19.08	$19.42	$18.60	$19.08	$19.08	288,558
2017-05-10	$18.22	$19.32	$18.02	$19.26	$19.26	642,173
2017-05-09	$17.85	$18.27	$17.68	$18.11	$18.11	325,766
2017-05-08	$19.25	$19.27	$17.72	$17.92	$17.92	562,627
2017-05-05	$18.01	$18.85	$17.75	$18.38	$18.38	320,562
2017-05-04	$19.50	$19.50	$16.17	$17.93	$17.93	1,566,244
2017-05-03	$20.47	$20.86	$19.60	$19.64	$19.64	777,217
2017-05-02	$22.31	$22.55	$20.41	$20.59	$20.59	1,469,277
2017-05-01	$24.25	$25.35	$23.12	$23.32	$23.32	3,077,276
2017-04-28	$21.63	$22.50	$20.92	$22.09	$22.09	633,320
2017-04-27	$22.63	$24.18	$21.67	$21.80	$21.80	1,065,330
2017-04-26	$23.31	$23.81	$22.01	$22.17	$22.17	1,029,980
2017-04-25	$23.11	$24.00	$22.66	$23.41	$23.41	911,606
2017-04-24	$23.70	$24.19	$22.21	$23.10	$23.10	927,624
2017-04-21	$26.75	$28.59	$23.75	$24.05	$24.05	4,071,287
2017-04-20	$44.07	$45.26	$25.00	$25.44	$25.44	6,401,898
2017-04-19	$45.50	$46.99	$43.48	$43.88	$43.88	698,999
2017-04-18	$43.85	$45.19	$43.85	$45.02	$45.02	223,539
2017-04-17	$42.78	$44.38	$42.16	$44.03	$44.03	568,663
2017-04-13	$42.77	$46.45	$42.03	$42.61	$42.61	856,341
2017-04-12	$41.80	$44.19	$40.66	$43.51	$43.51	881,023
2017-04-11	$41.08	$42.00	$40.52	$41.67	$41.67	588,648
2017-04-10	$39.17	$41.35	$39.17	$41.15	$41.15	381,043
2017-04-07	$37.44	$40.24	$37.44	$39.13	$39.13	435,595
2017-04-06	$36.08	$37.76	$35.58	$37.32	$37.32	261,341
2017-04-05	$37.86	$38.26	$36.20	$36.31	$36.31	400,634
2017-04-04	$36.70	$37.51	$36.55	$37.40	$37.40	246,217
2017-04-03	$36.61	$37.40	$34.90	$36.28	$36.28	478,537
2017-03-31	$36.99	$38.80	$36.40	$36.80	$36.80	596,226
2017-03-30	$35.88	$37.10	$35.00	$36.85	$36.85	729,946
2017-03-29	$35.12	$35.84	$33.92	$35.39	$35.39	483,317
2017-03-28	$33.93	$35.48	$33.76	$34.97	$34.97	879,387
2017-03-27	$31.15	$33.52	$30.26	$32.53	$32.53	1,027,683
2017-03-24	$29.04	$31.63	$29.04	$31.49	$31.49	626,112
2017-03-23	$27.27	$29.20	$27.02	$28.96	$28.96	489,335
2017-03-22	$26.55	$27.34	$26.24	$27.16	$27.16	208,647
2017-03-21	$28.31	$28.44	$26.55	$26.68	$26.68	546,588
2017-03-20	$28.53	$28.75	$27.82	$28.20	$28.20	545,400
2017-03-17	$28.63	$28.98	$28.08	$28.36	$28.36	814,460
2017-03-16	$28.12	$29.13	$27.90	$28.53	$28.53	387,660
2017-03-15	$28.10	$28.37	$27.73	$28.19	$28.19	367,641
2017-03-14	$27.71	$28.23	$27.26	$28.00	$28.00	470,926
2017-03-13	$26.37	$27.89	$26.22	$27.86	$27.86	591,236
2017-03-10	$26.80	$27.05	$26.38	$26.38	$26.38	469,325
2017-03-09	$26.19	$26.70	$26.01	$26.51	$26.51	318,575
2017-03-08	$26.00	$26.48	$25.24	$26.22	$26.22	450,340
2017-03-07	$25.54	$26.29	$25.40	$26.03	$26.03	1,616,768
2017-03-06	$25.91	$26.21	$24.93	$25.76	$25.76	432,047
2017-03-03	$25.26	$26.25	$25.18	$25.81	$25.81	480,289
2017-03-02	$25.11	$25.72	$24.53	$25.36	$25.36	507,686
2017-03-01	$24.54	$25.34	$24.30	$25.16	$25.16	433,330
2017-02-28	$23.89	$24.80	$23.64	$24.03	$24.03	640,446
2017-02-27	$22.05	$24.00	$21.81	$23.88	$23.88	653,002
2017-02-24	$22.19	$22.26	$21.37	$22.25	$22.25	427,474
2017-02-23	$25.40	$25.43	$21.83	$21.96	$21.96	1,100,376
2017-02-22	$23.52	$24.12	$23.05	$24.03	$24.03	461,539
2017-02-21	$23.58	$25.15	$23.51	$23.74	$23.74	745,456
2017-02-17	$23.03	$23.89	$22.64	$23.16	$23.16	846,394
2017-02-16	$27.71	$27.95	$22.53	$22.73	$22.73	2,802,794
2017-02-15	$31.00	$31.33	$30.28	$30.79	$30.79	340,423
2017-02-14	$29.99	$31.06	$29.85	$31.00	$31.00	360,049
2017-02-13	$29.40	$29.90	$28.91	$29.77	$29.77	141,529
2017-02-10	$28.96	$29.44	$28.96	$29.24	$29.24	79,768
2017-02-09	$28.82	$29.13	$28.16	$28.79	$28.79	129,425
2017-02-08	$28.99	$29.48	$28.53	$28.71	$28.71	247,967
2017-02-07	$29.07	$29.07	$28.45	$28.98	$28.98	116,446
2017-02-06	$29.21	$29.43	$28.93	$28.98	$28.98	147,812
2017-02-03	$29.11	$29.54	$28.96	$29.21	$29.21	136,739
2017-02-02	$28.49	$29.07	$28.47	$28.74	$28.74	124,728
2017-02-01	$28.56	$28.97	$28.50	$28.58	$28.58	69,788
2017-01-31	$28.14	$28.72	$27.95	$28.50	$28.50	216,620
2017-01-30	$28.12	$28.64	$27.45	$28.19	$28.19	148,772
2017-01-27	$28.30	$28.47	$28.05	$28.31	$28.31	167,125
2017-01-26	$26.89	$28.25	$26.86	$28.18	$28.18	344,246
2017-01-25	$26.13	$26.93	$25.81	$26.80	$26.80	226,720
2017-01-24	$26.30	$26.51	$25.80	$25.96	$25.96	243,435
2017-01-23	$26.19	$26.75	$26.04	$26.25	$26.25	107,174
2017-01-20	$25.81	$26.22	$25.77	$26.18	$26.18	129,548
2017-01-19	$26.55	$27.03	$25.84	$25.84	$25.84	184,058
2017-01-18	$26.41	$26.79	$25.70	$26.53	$26.53	195,590
2017-01-17	$26.63	$27.04	$26.33	$26.33	$26.33	205,559
2017-01-13	$26.64	$27.00	$26.31	$26.77	$26.77	200,203
2017-01-12	$27.32	$27.32	$26.31	$26.34	$26.34	244,641
2017-01-11	$27.08	$27.49	$27.00	$27.40	$27.40	54,995
2017-01-10	$26.99	$27.52	$26.79	$27.12	$27.12	106,134
2017-01-09	$27.43	$27.52	$26.94	$27.04	$27.04	97,628
2017-01-06	$27.65	$27.95	$26.82	$27.50	$27.50	193,315
2017-01-05	$27.71	$27.97	$27.23	$27.49	$27.49	154,739
2017-01-04	$27.09	$27.90	$26.96	$27.78	$27.78	185,440
2017-01-03	$26.96	$27.45	$26.74	$26.90	$26.90	128,260
2016-12-30	$26.93	$27.12	$26.43	$26.59	$26.59	202,108
2016-12-29	$26.78	$27.50	$26.64	$26.74	$26.74	122,722
2016-12-28	$28.00	$28.00	$26.81	$26.81	$26.81	341,496
2016-12-27	$27.58	$28.07	$27.31	$27.86	$27.86	127,937
2016-12-23	$26.41	$27.55	$26.41	$27.40	$27.40	190,257
2016-12-22	$27.43	$27.71	$26.30	$26.44	$26.44	312,308
2016-12-21	$27.21	$27.80	$26.80	$27.30	$27.30	278,734
2016-12-20	$26.74	$27.44	$26.25	$27.27	$27.27	213,095
2016-12-19	$25.90	$26.82	$25.90	$26.77	$26.77	192,436
2016-12-16	$25.93	$26.49	$25.73	$25.87	$25.87	494,134
2016-12-15	$26.20	$26.93	$25.73	$25.78	$25.78	300,090
2016-12-14	$27.27	$27.40	$26.20	$26.29	$26.29	347,105
2016-12-13	$27.64	$28.42	$27.33	$27.41	$27.41	248,577
2016-12-12	$27.99	$28.44	$27.07	$27.50	$27.50	401,628
2016-12-09	$28.84	$28.94	$27.85	$27.92	$27.92	244,566
2016-12-08	$27.91	$29.11	$27.91	$28.69	$28.69	265,622
2016-12-07	$27.16	$27.97	$27.16	$27.91	$27.91	175,913
2016-12-06	$26.55	$27.35	$26.55	$27.10	$27.10	157,727
2016-12-05	$26.30	$26.89	$26.05	$26.58	$26.58	356,122
2016-12-02	$25.91	$26.38	$25.65	$26.22	$26.22	262,022
2016-12-01	$27.13	$27.56	$25.90	$25.99	$25.99	384,871
2016-11-30	$26.96	$27.38	$26.50	$26.94	$26.94	225,680
2016-11-29	$27.16	$27.43	$26.51	$26.66	$26.66	413,027
2016-11-28	$28.02	$28.68	$27.26	$27.32	$27.32	143,241
2016-11-25	$28.39	$28.67	$28.00	$28.22	$28.22	68,011
2016-11-23	$27.78	$28.67	$27.68	$28.41	$28.41	165,397
2016-11-22	$27.97	$28.59	$27.85	$28.01	$28.01	203,562
2016-11-21	$27.40	$27.98	$27.24	$27.94	$27.94	315,851
2016-11-18	$26.68	$27.41	$26.68	$27.19	$27.19	340,568
2016-11-17	$26.58	$26.73	$26.22	$26.56	$26.56	195,845
2016-11-16	$25.85	$26.69	$25.47	$26.37	$26.37	214,569
2016-11-15	$25.35	$26.21	$25.01	$26.00	$26.00	325,151
2016-11-14	$25.35	$26.17	$25.20	$25.32	$25.32	213,626
2016-11-11	$25.58	$26.47	$25.23	$25.59	$25.59	334,483
2016-11-10	$25.90	$26.65	$25.39	$25.65	$25.65	470,070
2016-11-09	$24.84	$26.31	$24.50	$25.80	$25.80	399,335
2016-11-08	$24.85	$26.35	$24.56	$25.44	$25.44	491,921
2016-11-07	$24.45	$25.11	$24.25	$24.84	$24.84	483,936
2016-11-04	$24.40	$24.86	$23.86	$24.09	$24.09	568,369
2016-11-03	$24.71	$24.85	$23.86	$24.39	$24.39	809,519
2016-11-02	$25.31	$26.36	$24.78	$24.80	$24.80	581,290
2016-11-01	$25.30	$26.03	$24.92	$25.43	$25.43	680,716
2016-10-31	$26.11	$26.99	$25.15	$25.75	$25.75	1,165,559
2016-10-28	$28.21	$28.58	$26.33	$26.33	$26.33	745,213
2016-10-27	$29.00	$29.57	$27.96	$28.16	$28.16	906,169
2016-10-26	$30.82	$31.09	$29.67	$29.94	$29.94	541,851
2016-10-25	$31.62	$31.94	$30.54	$30.81	$30.81	447,967
2016-10-24	$30.99	$32.10	$30.64	$31.73	$31.73	319,016
2016-10-21	$30.95	$31.74	$30.57	$30.86	$30.86	209,368
2016-10-20	$30.62	$31.65	$30.32	$31.26	$31.26	268,163
2016-10-19	$30.30	$30.67	$30.12	$30.65	$30.65	154,373
2016-10-18	$29.92	$30.82	$29.75	$30.15	$30.15	131,317
2016-10-17	$30.73	$30.83	$29.61	$29.63	$29.63	348,154
2016-10-14	$31.02	$31.72	$30.70	$30.77	$30.77	298,291
2016-10-13	$29.89	$31.04	$29.81	$30.74	$30.74	239,606
2016-10-12	$30.17	$30.28	$29.54	$30.10	$30.10	283,268
2016-10-11	$30.67	$30.79	$30.09	$30.27	$30.27	251,667
2016-10-10	$31.12	$31.91	$30.68	$30.68	$30.68	338,659
2016-10-07	$31.64	$31.91	$30.89	$31.02	$31.02	265,694
2016-10-06	$32.75	$33.00	$31.59	$31.61	$31.61	437,534
2016-10-05	$32.79	$33.50	$32.76	$32.91	$32.91	286,062
2016-10-04	$32.93	$33.36	$32.40	$32.76	$32.76	269,991
2016-10-03	$32.38	$32.94	$31.56	$32.74	$32.74	392,618
2016-09-30	$32.17	$33.15	$31.74	$32.40	$32.40	481,618
2016-09-29	$32.22	$33.13	$32.04	$32.04	$32.04	371,211
2016-09-28	$31.45	$32.58	$31.20	$32.38	$32.38	263,771
2016-09-27	$31.01	$31.87	$30.62	$31.48	$31.48	248,597
2016-09-26	$31.01	$31.64	$30.91	$30.94	$30.94	283,384
2016-09-23	$31.28	$32.17	$30.80	$31.31	$31.31	217,577
2016-09-22	$31.62	$31.98	$30.80	$31.60	$31.60	284,888
2016-09-21	$32.52	$33.05	$30.59	$31.39	$31.39	1,144,902
2016-09-20	$33.06	$33.37	$32.39	$32.46	$32.46	298,897
2016-09-19	$32.84	$33.50	$32.41	$32.66	$32.66	176,390
2016-09-16	$32.32	$32.92	$31.82	$32.46	$32.46	261,217
2016-09-15	$31.75	$32.74	$31.68	$32.45	$32.45	153,852
2016-09-14	$31.85	$32.26	$31.60	$31.86	$31.86	144,975
2016-09-13	$32.28	$32.89	$31.36	$31.70	$31.70	410,292
2016-09-12	$31.92	$33.22	$31.35	$32.73	$32.73	256,281
2016-09-09	$32.73	$33.35	$32.18	$32.21	$32.21	223,021
2016-09-08	$32.96	$33.67	$32.85	$32.88	$32.88	229,470
2016-09-07	$33.04	$34.10	$32.89	$32.92	$32.92	369,667
2016-09-06	$33.83	$34.66	$32.28	$33.03	$33.03	847,427
2016-09-02	$33.10	$34.21	$33.02	$33.90	$33.90	303,520
2016-09-01	$32.60	$33.13	$32.13	$32.88	$32.88	284,058
2016-08-31	$32.98	$33.49	$32.58	$32.58	$32.58	432,537
2016-08-30	$32.83	$33.44	$32.76	$33.14	$33.14	152,069
2016-08-29	$33.13	$33.67	$32.37	$32.64	$32.64	289,599
2016-08-26	$31.96	$32.97	$31.61	$32.46	$32.46	365,119
2016-08-25	$33.35	$33.96	$31.70	$31.73	$31.73	338,500
2016-08-24	$32.84	$34.02	$32.64	$33.54	$33.54	517,316
2016-08-23	$31.36	$32.87	$31.36	$32.72	$32.72	411,449
2016-08-22	$31.29	$31.99	$30.93	$31.36	$31.36	227,237
2016-08-19	$31.29	$31.91	$30.49	$31.61	$31.61	373,774
2016-08-18	$31.65	$32.01	$31.06	$31.39	$31.39	270,752
2016-08-17	$31.31	$31.50	$30.83	$31.17	$31.17	372,216
2016-08-16	$31.66	$32.33	$31.05	$31.19	$31.19	565,890
2016-08-15	$30.18	$32.01	$30.17	$31.57	$31.57	590,517
2016-08-12	$29.43	$30.07	$28.68	$29.95	$29.95	400,648
2016-08-11	$29.15	$30.16	$28.81	$29.51	$29.51	521,771
2016-08-10	$28.20	$30.00	$27.59	$29.29	$29.29	1,915,958
2016-08-09	$25.40	$26.38	$24.69	$25.96	$25.96	768,372
2016-08-08	$25.74	$26.30	$25.32	$25.32	$25.32	411,985
2016-08-05	$24.90	$25.78	$24.74	$25.59	$25.59	394,638
2016-08-04	$24.50	$24.89	$24.01	$24.57	$24.57	238,813
2016-08-03	$23.98	$24.95	$23.90	$24.65	$24.65	299,501
2016-08-02	$24.86	$24.98	$23.36	$24.01	$24.01	631,986
2016-08-01	$23.48	$24.56	$23.48	$24.38	$24.38	503,431
2016-07-29	$23.30	$23.52	$21.75	$23.26	$23.26	840,533
2016-07-28	$26.80	$26.80	$23.00	$23.20	$23.20	1,151,669
2016-07-27	$24.26	$24.78	$23.75	$24.06	$24.06	566,971
2016-07-26	$24.30	$24.99	$24.02	$24.20	$24.20	450,159
2016-07-25	$24.97	$25.41	$24.03	$24.28	$24.28	430,479
2016-07-22	$25.60	$25.76	$24.25	$24.93	$24.93	921,663
2016-07-21	$29.52	$30.00	$25.28	$26.02	$26.02	1,116,254
2016-07-20	$28.79	$28.93	$27.88	$28.76	$28.76	486,115
2016-07-19	$28.50	$28.88	$27.85	$28.14	$28.14	218,928
2016-07-18	$27.96	$28.74	$27.74	$28.49	$28.49	178,166
2016-07-15	$28.28	$28.67	$27.85	$28.01	$28.01	131,568
2016-07-14	$28.55	$28.70	$28.15	$28.23	$28.23	259,702
2016-07-13	$28.22	$28.58	$27.95	$28.16	$28.16	212,409
2016-07-12	$27.63	$28.65	$27.43	$28.17	$28.17	361,160
2016-07-11	$26.61	$27.51	$26.61	$27.19	$27.19	262,371
2016-07-08	$26.05	$27.09	$26.05	$26.51	$26.51	400,836
2016-07-07	$25.73	$26.19	$24.91	$25.59	$25.59	308,806
2016-07-06	$24.55	$25.89	$24.53	$25.55	$25.55	568,705
2016-07-05	$27.60	$27.87	$22.82	$24.76	$24.76	2,208,069
2016-07-01	$27.77	$28.66	$27.50	$27.88	$27.88	283,290
2016-06-30	$26.29	$27.91	$25.87	$27.84	$27.84	489,448
2016-06-29	$26.60	$26.98	$25.65	$26.43	$26.43	747,507
2016-06-28	$25.47	$27.10	$25.21	$26.12	$26.12	388,091
2016-06-27	$26.02	$26.97	$24.83	$25.01	$25.01	614,232
2016-06-24	$26.32	$27.22	$25.74	$26.33	$26.33	869,860
2016-06-23	$27.11	$28.34	$26.94	$28.02	$28.02	419,159
2016-06-22	$27.62	$28.70	$26.38	$26.70	$26.70	646,124
2016-06-21	$27.94	$28.16	$27.32	$27.32	$27.32	552,688
2016-06-20	$27.80	$28.69	$27.61	$27.97	$27.97	577,162
2016-06-17	$26.70	$27.45	$26.52	$27.27	$27.27	549,002
2016-06-16	$25.50	$26.77	$25.01	$26.69	$26.69	437,210
2016-06-15	$25.61	$26.70	$25.56	$25.56	$25.56	397,867
2016-06-14	$25.39	$26.68	$25.31	$25.49	$25.49	344,189
2016-06-13	$26.33	$26.47	$25.22	$25.43	$25.43	584,337
2016-06-10	$28.06	$28.36	$26.37	$26.64	$26.64	504,035
2016-06-09	$29.25	$29.42	$28.36	$28.36	$28.36	349,540
2016-06-08	$30.90	$31.40	$29.36	$29.37	$29.37	500,779
2016-06-07	$30.44	$30.96	$30.34	$30.70	$30.70	256,550
2016-06-06	$29.26	$30.60	$29.26	$30.16	$30.16	550,340
2016-06-03	$27.73	$29.09	$27.40	$29.00	$29.00	407,516
2016-06-02	$27.66	$28.03	$27.37	$28.02	$28.02	140,118
2016-06-01	$27.87	$28.00	$27.03	$27.89	$27.89	214,997
2016-05-31	$28.26	$28.35	$27.74	$27.93	$27.93	188,684
2016-05-27	$27.58	$28.21	$27.42	$27.96	$27.96	201,207
2016-05-26	$28.34	$28.74	$26.91	$27.66	$27.66	329,608
2016-05-25	$26.76	$28.50	$26.76	$28.49	$28.49	414,129
2016-05-24	$25.87	$27.34	$25.50	$26.71	$26.71	578,138
2016-05-23	$25.95	$26.76	$25.56	$25.56	$25.56	429,583
2016-05-20	$26.07	$27.01	$25.67	$25.96	$25.96	399,983
2016-05-19	$26.90	$27.49	$25.83	$25.91	$25.91	353,823
2016-05-18	$26.77	$27.86	$26.60	$27.13	$27.13	338,571
2016-05-17	$28.54	$28.93	$26.63	$26.77	$26.77	578,167
2016-05-16	$28.77	$29.86	$28.29	$28.46	$28.46	363,116
2016-05-13	$29.31	$29.99	$28.94	$29.00	$29.00	309,703
2016-05-12	$29.35	$30.12	$28.13	$29.37	$29.37	378,751
2016-05-11	$28.82	$30.69	$28.82	$29.42	$29.42	431,072
2016-05-10	$31.06	$31.33	$28.62	$28.62	$28.62	975,119
2016-05-09	$30.65	$31.36	$30.65	$30.81	$30.81	430,313
2016-05-06	$30.99	$32.55	$30.45	$30.52	$30.52	601,165
2016-05-05	$30.60	$31.65	$30.30	$30.82	$30.82	370,653
2016-05-04	$29.45	$30.89	$28.66	$30.25	$30.25	584,867
2016-05-03	$31.00	$31.00	$28.00	$29.77	$29.77	923,855
2016-05-02	$28.81	$30.44	$27.58	$29.51	$29.51	1,469,330
2016-04-29	$29.79	$32.20	$29.55	$31.29	$31.29	589,672
2016-04-28	$28.38	$32.26	$26.74	$30.09	$30.09	1,511,788
2016-04-27	$29.04	$30.11	$29.01	$29.38	$29.38	313,315
2016-04-26	$28.16	$29.23	$27.83	$29.01	$29.01	280,075
2016-04-25	$28.24	$28.65	$27.50	$28.29	$28.29	366,087
2016-04-22	$27.54	$28.83	$27.54	$28.28	$28.28	220,350
2016-04-21	$27.90	$28.35	$27.55	$27.73	$27.73	208,694
2016-04-20	$27.74	$28.35	$27.50	$27.98	$27.98	323,488
2016-04-19	$28.18	$28.39	$27.43	$27.65	$27.65	291,430
2016-04-18	$27.74	$28.49	$27.41	$28.06	$28.06	300,765
2016-04-15	$27.27	$27.97	$27.07	$27.75	$27.75	322,479
2016-04-14	$27.07	$27.57	$26.82	$27.18	$27.18	227,220
2016-04-13	$26.86	$27.35	$26.25	$27.14	$27.14	385,437
2016-04-12	$26.13	$27.04	$25.77	$26.69	$26.69	273,479
2016-04-11	$25.46	$26.57	$24.49	$26.06	$26.06	462,331
2016-04-08	$25.87	$26.47	$25.19	$25.64	$25.64	456,459
2016-04-07	$24.48	$25.57	$24.48	$25.54	$25.54	510,782
2016-04-06	$24.29	$24.95	$23.75	$24.83	$24.83	417,725
2016-04-05	$23.90	$24.78	$23.56	$24.21	$24.21	344,785
2016-04-04	$25.17	$25.68	$24.00	$24.36	$24.36	533,577
2016-04-01	$23.89	$25.70	$23.87	$25.34	$25.34	519,107
2016-03-31	$23.52	$24.40	$23.45	$24.15	$24.15	391,611
2016-03-30	$23.58	$24.36	$23.04	$23.52	$23.52	661,872
2016-03-29	$22.37	$23.75	$21.33	$23.27	$23.27	698,832
2016-03-28	$23.74	$23.84	$20.75	$22.37	$22.37	1,137,078
2016-03-24	$22.87	$23.97	$22.13	$23.81	$23.81	387,634
2016-03-23	$23.67	$23.67	$22.49	$22.87	$22.87	660,388
2016-03-22	$24.17	$24.90	$23.63	$23.80	$23.80	518,745
2016-03-21	$23.86	$24.95	$23.86	$24.51	$24.51	598,305
2016-03-18	$23.40	$24.36	$23.40	$23.88	$23.88	572,742
2016-03-17	$22.64	$23.88	$22.03	$23.40	$23.40	456,640
2016-03-16	$21.25	$23.35	$21.12	$22.46	$22.46	644,557
2016-03-15	$25.06	$25.29	$21.00	$21.07	$21.07	1,157,909
2016-03-14	$24.61	$25.05	$24.05	$24.64	$24.64	526,400
2016-03-11	$23.25	$24.74	$23.22	$24.57	$24.57	674,480
2016-03-10	$23.55	$24.50	$22.88	$23.12	$23.12	1,525,646
2016-03-09	$21.57	$22.83	$20.88	$22.33	$22.33	876,481
2016-03-08	$21.89	$22.29	$21.25	$21.33	$21.33	652,319
2016-03-07	$20.77	$22.27	$20.57	$22.14	$22.14	584,911
2016-03-04	$20.31	$21.32	$19.63	$20.79	$20.79	1,119,609
2016-03-03	$20.26	$21.29	$19.11	$20.01	$20.01	2,285,249
2016-03-02	$21.24	$21.29	$17.33	$20.74	$20.74	6,631,797
2016-03-01	$26.75	$27.10	$18.10	$19.16	$19.16	7,244,063
2016-02-29	$33.72	$33.72	$26.00	$26.76	$26.76	2,180,640
2016-02-26	$35.74	$36.73	$33.35	$34.41	$34.41	674,553
2016-02-25	$32.92	$35.81	$32.60	$35.69	$35.69	764,972
2016-02-24	$31.00	$33.08	$30.95	$32.65	$32.65	528,533
2016-02-23	$32.44	$33.09	$31.56	$31.63	$31.63	450,185
2016-02-22	$32.30	$33.39	$31.99	$32.34	$32.34	658,488
2016-02-19	$31.78	$33.03	$29.98	$32.30	$32.30	542,687
2016-02-18	$32.12	$32.66	$29.65	$31.92	$31.92	560,385
2016-02-17	$29.84	$32.11	$29.71	$31.97	$31.97	665,131
2016-02-16	$28.23	$29.69	$27.29	$29.31	$29.31	492,888
2016-02-12	$26.48	$28.75	$26.03	$27.87	$27.87	481,531
2016-02-11	$25.62	$26.49	$24.68	$26.20	$26.20	298,033
2016-02-10	$26.39	$27.21	$25.66	$25.89	$25.89	409,396
2016-02-09	$26.28	$27.33	$25.72	$25.99	$25.99	490,784
2016-02-08	$26.56	$27.01	$25.70	$26.79	$26.79	338,627
2016-02-05	$28.88	$28.98	$26.40	$26.56	$26.56	434,446
2016-02-04	$27.74	$29.99	$27.51	$28.68	$28.68	919,742
2016-02-03	$28.73	$28.73	$27.16	$27.87	$27.87	303,474
2016-02-02	$28.84	$29.13	$27.23	$28.24	$28.24	849,886
2016-02-01	$28.86	$29.75	$27.96	$29.32	$29.32	304,260
2016-01-29	$28.62	$28.98	$27.26	$28.90	$28.90	483,506
2016-01-28	$28.08	$29.54	$27.42	$28.52	$28.52	723,554
2016-01-27	$27.55	$28.68	$27.10	$27.82	$27.82	343,988
2016-01-26	$26.69	$27.81	$26.03	$27.62	$27.62	214,016
2016-01-25	$28.10	$28.53	$26.05	$26.36	$26.36	514,712
2016-01-22	$27.39	$28.36	$27.15	$28.13	$28.13	345,484
2016-01-21	$25.86	$27.17	$25.35	$26.44	$26.44	383,358
2016-01-20	$26.75	$27.61	$22.22	$25.61	$25.61	1,224,735
2016-01-19	$26.89	$27.99	$26.13	$27.03	$27.03	646,688
2016-01-15	$26.71	$27.36	$25.87	$27.22	$27.22	586,352
2016-01-14	$26.89	$29.34	$26.16	$27.80	$27.80	807,739
2016-01-13	$28.14	$29.06	$26.40	$26.69	$26.69	527,349
2016-01-12	$29.65	$29.95	$27.50	$27.95	$27.95	442,534
2016-01-11	$28.96	$29.78	$28.42	$29.33	$29.33	369,841
2016-01-08	$29.17	$30.00	$28.18	$28.54	$28.54	437,749
2016-01-07	$29.84	$30.47	$28.28	$28.90	$28.90	764,438
2016-01-06	$28.24	$31.11	$28.06	$30.73	$30.73	694,640
2016-01-05	$28.69	$30.94	$28.35	$28.91	$28.91	576,718
2016-01-04	$27.06	$28.97	$26.84	$28.72	$28.72	514,892
2015-12-31	$27.82	$28.44	$27.04	$27.81	$27.81	519,722
2015-12-30	$29.29	$29.71	$27.92	$27.93	$27.93	440,005
2015-12-29	$28.76	$30.05	$28.49	$29.17	$29.17	542,300
2015-12-28	$30.75	$31.10	$28.77	$28.79	$28.79	730,793
2015-12-24	$32.39	$32.75	$30.67	$30.85	$30.85	507,219
2015-12-23	$31.08	$32.78	$30.58	$32.07	$32.07	612,494
2015-12-22	$30.19	$31.26	$29.02	$30.93	$30.93	769,570
2015-12-21	$28.98	$30.50	$28.67	$29.89	$29.89	700,983
2015-12-18	$28.61	$29.69	$27.85	$28.86	$28.86	845,720
2015-12-17	$27.62	$28.74	$27.29	$28.52	$28.52	445,018
2015-12-16	$25.32	$27.69	$25.32	$27.50	$27.50	655,475
2015-12-15	$23.94	$25.68	$23.70	$25.30	$25.30	652,825
2015-12-14	$23.81	$24.48	$23.03	$23.49	$23.49	589,889
2015-12-11	$23.68	$24.35	$23.30	$23.82	$23.82	531,541
2015-12-10	$24.30	$25.12	$24.07	$24.56	$24.56	316,682
2015-12-09	$23.53	$25.00	$23.53	$24.21	$24.21	293,981
2015-12-08	$23.90	$24.15	$22.95	$23.52	$23.52	414,117
2015-12-07	$25.88	$25.99	$24.20	$24.30	$24.30	557,830
2015-12-04	$25.05	$25.92	$24.95	$25.40	$25.40	232,939
2015-12-03	$25.85	$26.32	$24.92	$25.06	$25.06	398,378
2015-12-02	$28.41	$28.66	$25.46	$25.65	$25.65	544,268
2015-12-01	$29.04	$29.39	$28.09	$28.35	$28.35	307,357
2015-11-30	$28.75	$29.56	$28.30	$28.77	$28.77	403,413
2015-11-27	$27.04	$28.83	$26.75	$28.60	$28.60	241,597
2015-11-25	$25.66	$27.62	$25.34	$27.13	$27.13	422,079
2015-11-24	$25.50	$26.11	$25.09	$25.66	$25.66	348,669
2015-11-23	$26.63	$27.78	$25.36	$25.58	$25.58	598,837
2015-11-20	$26.93	$28.00	$26.72	$26.81	$26.81	319,002
2015-11-19	$26.66	$27.00	$26.32	$26.47	$26.47	215,528
2015-11-18	$28.25	$28.52	$26.44	$26.86	$26.86	999,110
2015-11-17	$27.71	$28.50	$26.43	$28.20	$28.20	697,510
2015-11-16	$26.78	$28.15	$26.47	$27.89	$27.89	389,402
2015-11-13	$27.00	$27.66	$26.72	$27.04	$27.04	240,287
2015-11-12	$27.50	$28.27	$27.02	$27.05	$27.05	335,554
2015-11-11	$28.79	$29.16	$26.56	$27.54	$27.54	708,697
2015-11-10	$28.59	$29.19	$27.60	$28.61	$28.61	413,959
2015-11-09	$29.66	$29.79	$28.20	$28.90	$28.90	268,871
2015-11-06	$29.80	$30.60	$29.01	$29.96	$29.96	363,442
2015-11-05	$29.20	$29.70	$28.37	$29.58	$29.58	168,599
2015-11-04	$29.18	$30.06	$28.40	$29.07	$29.07	222,429
2015-11-03	$28.55	$30.88	$28.55	$29.19	$29.19	809,398
2015-11-02	$26.96	$29.47	$26.82	$28.88	$28.88	525,955
2015-10-30	$27.84	$28.70	$26.31	$26.81	$26.81	348,124
2015-10-29	$27.49	$28.80	$26.83	$27.89	$27.89	345,205
2015-10-28	$25.69	$27.84	$25.68	$27.76	$27.76	338,162
2015-10-27	$27.11	$27.36	$25.44	$25.70	$25.70	449,956
2015-10-26	$28.54	$29.20	$26.48	$27.34	$27.34	585,247
2015-10-23	$27.42	$29.54	$27.00	$28.51	$28.51	1,015,866
2015-10-22	$35.70	$37.00	$26.27	$26.42	$26.42	1,990,467
2015-10-21	$32.65	$32.80	$31.37	$31.77	$31.77	391,232
2015-10-20	$33.25	$33.36	$31.87	$32.88	$32.88	285,454
2015-10-19	$32.36	$34.30	$31.76	$33.08	$33.08	557,874
2015-10-16	$31.44	$33.63	$30.16	$31.98	$31.98	876,632
2015-10-15	$28.44	$31.44	$28.05	$31.37	$31.37	652,698
2015-10-14	$28.34	$30.00	$28.00	$28.35	$28.35	187,567
2015-10-13	$31.00	$31.00	$28.21	$28.66	$28.66	658,943
2015-10-12	$30.04	$30.29	$28.12	$28.33	$28.33	164,743
2015-10-09	$29.63	$30.14	$28.91	$29.52	$29.52	280,192
2015-10-08	$29.60	$30.57	$28.28	$29.70	$29.70	377,147
2015-10-07	$26.86	$28.67	$26.86	$28.25	$28.25	343,350
2015-10-06	$26.63	$27.70	$26.44	$26.92	$26.92	259,163
2015-10-05	$24.66	$26.72	$24.66	$26.49	$26.49	367,745
2015-10-02	$22.53	$24.39	$22.41	$24.18	$24.18	166,574
2015-10-01	$24.00	$24.27	$22.10	$22.93	$22.93	389,718
2015-09-30	$23.59	$24.83	$23.55	$23.84	$23.84	325,501
2015-09-29	$23.47	$24.17	$23.04	$23.48	$23.48	201,071
2015-09-28	$24.58	$24.89	$23.12	$23.33	$23.33	221,784
2015-09-25	$25.25	$25.65	$24.43	$24.77	$24.77	210,079
2015-09-24	$24.93	$25.21	$23.83	$24.96	$24.96	372,152
2015-09-23	$25.43	$25.77	$23.62	$25.22	$25.22	533,422
2015-09-22	$25.33	$26.49	$25.10	$25.49	$25.49	383,764
2015-09-21	$25.82	$26.88	$25.51	$25.75	$25.75	407,511
2015-09-18	$26.68	$27.38	$25.65	$25.78	$25.78	439,575
2015-09-17	$28.77	$28.99	$27.11	$27.33	$27.33	313,379
2015-09-16	$27.40	$29.59	$27.36	$28.81	$28.81	393,120
2015-09-15	$29.02	$29.34	$27.06	$27.32	$27.32	451,934
2015-09-14	$30.14	$30.14	$28.73	$29.08	$29.08	202,130
2015-09-11	$30.50	$30.88	$30.00	$30.19	$30.19	199,319
2015-09-10	$26.83	$31.44	$26.29	$30.93	$30.93	725,601
2015-09-09	$26.89	$28.30	$26.75	$26.94	$26.94	209,833
2015-09-08	$26.42	$26.84	$26.02	$26.51	$26.51	231,448
2015-09-04	$25.71	$26.50	$25.44	$25.91	$25.91	111,152
2015-09-03	$25.85	$26.81	$25.72	$26.15	$26.15	163,744
2015-09-02	$26.19	$26.34	$25.10	$25.83	$25.83	221,590
2015-09-01	$26.05	$27.31	$25.60	$25.68	$25.68	268,820
2015-08-31	$25.31	$27.37	$25.31	$26.91	$26.91	326,240
2015-08-28	$25.45	$27.00	$25.33	$25.48	$25.48	298,804
2015-08-27	$25.91	$26.54	$25.14	$25.76	$25.76	345,648
2015-08-26	$24.28	$25.57	$23.92	$25.43	$25.43	378,047
2015-08-25	$26.70	$27.87	$23.82	$23.85	$23.85	511,408
2015-08-24	$27.86	$28.41	$25.05	$25.95	$25.95	609,707
2015-08-21	$28.86	$29.56	$28.51	$29.26	$29.26	365,103
2015-08-20	$30.02	$30.11	$29.21	$29.30	$29.30	150,461

Stock Name	Stock Ticker	Industry	Sector	Employees
Rocket Companies Inc Class A	RKT	Mortgage Finance	Financial Services	26,001
Altisource Portfolio Solutions S.A.	ASPS	Mortgage Finance	Financial Services	22,000
LoanDepot Inc - Class A	LDI	Mortgage Finance	Financial Services	11,901
Ocwen Financial Corp	OCN	Mortgage Finance	Financial Services	6,550
Mr. Cooper Group Inc	COOP	Mortgage Finance	Financial Services	5,600
PennyMac Financial Services Inc	PFSI	Mortgage Finance	Financial Services	5,400
CNFinance Holdings Ltd	CNF	Mortgage Finance	Financial Services	4,000
UWM Holdings Corporation Class A	UWMC	Mortgage Finance	Financial Services	3,200
Encore Capital Group Inc	ECPG	Mortgage Finance	Financial Services	2,080
Essent Group Ltd	ESNT	Mortgage Finance	Financial Services	1,250

Altisource Portfolio Solutions S.A. (ASPS) Exchange: NASDAQ