Atento S.A. (ATTO) Stock

Data as of May 2, 2025

$0.48 ($-0.04) -7.96%

Atento S.A. - Daily Information

Click for more stock information on Atento S.A..

Daily Information	Data
Date	May 2, 2025
Open	$0.50
Previous Close	$0.48
High	$0.50
Low	$0.48
Adjusted Open	$0.50
Previous Adjusted Close	$0.48
Adjusted High	$0.50
Adjusted Low	$0.48

About Atento S.A. (ATTO)

Atento S.A. is a business process outsourcing (BPO) provider in Latin America and one of the largest in the world, serving many of the worldâs top companies. Founded in 1998 and headquartered in Madrid, Spain, the company provides customer relationship management and back-office services to companies in various industries. As of 2019, Atento S.A. had a network of 214 customer service centers and over 144,000 employees in 12 countries across the Americas. For the past 20 years, the company has invested heavily in building a strong offering and scalable infrastructure as well as establishing strategic partnerships. Since its inception, Atento S.A.âs services have grown to include customer service support, sales, first-level technical support, back-office services, digital services, CRM systems, software development and industry-specific solutions.

Invest in Atento S.A. (ATTO)

Join over 15 million registered users who invest on eToro.

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for Atento S.A. (ATTO)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-07-14	$0.50	$0.50	$0.48	$0.48	$0.48	157,467
2023-07-13	$0.52	$0.54	$0.50	$0.52	$0.52	116,308
2023-07-12	$0.51	$0.54	$0.49	$0.52	$0.52	118,450
2023-07-11	$0.50	$0.51	$0.48	$0.50	$0.50	116,914
2023-07-10	$0.53	$0.54	$0.47	$0.50	$0.50	271,787
2023-07-07	$0.49	$0.55	$0.49	$0.54	$0.54	387,657
2023-07-06	$0.52	$0.52	$0.48	$0.50	$0.50	443,767
2023-07-05	$0.59	$0.59	$0.48	$0.55	$0.55	560,572
2023-07-03	$0.69	$0.69	$0.42	$0.57	$0.57	2,806,764
2023-06-30	$1.00	$1.06	$0.92	$1.00	$1.00	75,305
2023-06-29	$0.92	$0.96	$0.89	$0.92	$0.92	80,177
2023-06-28	$0.86	$0.95	$0.85	$0.87	$0.87	110,977
2023-06-27	$1.05	$1.09	$0.83	$0.84	$0.84	220,535
2023-06-26	$1.43	$1.43	$0.97	$0.98	$0.98	255,509
2023-06-23	$1.47	$1.47	$1.34	$1.39	$1.39	37,718
2023-06-22	$1.40	$1.41	$1.34	$1.39	$1.39	35,525
2023-06-21	$1.45	$1.46	$1.35	$1.39	$1.39	74,210
2023-06-20	$1.43	$1.51	$1.34	$1.42	$1.42	68,499
2023-06-16	$1.41	$1.45	$1.35	$1.37	$1.37	29,381
2023-06-15	$1.37	$1.47	$1.20	$1.45	$1.45	110,331
2023-06-14	$1.36	$1.42	$1.36	$1.37	$1.37	69,536
2023-06-13	$1.48	$1.51	$1.29	$1.42	$1.42	80,342
2023-06-12	$1.53	$1.65	$1.46	$1.48	$1.48	106,311
2023-06-09	$1.76	$1.78	$1.48	$1.56	$1.56	157,455
2023-06-08	$2.30	$2.35	$1.66	$1.69	$1.69	426,458
2023-06-07	$2.60	$2.68	$2.23	$2.30	$2.30	224,235
2023-06-06	$2.60	$2.76	$2.40	$2.57	$2.57	221,351
2023-06-05	$2.86	$2.86	$2.25	$2.49	$2.49	262,200
2023-06-02	$2.61	$2.95	$2.47	$2.80	$2.80	411,600
2023-06-01	$2.97	$3.30	$2.63	$2.73	$2.73	3,477,447
2023-05-31	$2.34	$2.88	$2.06	$2.65	$2.65	1,738,439
2023-05-30	$1.72	$3.50	$1.66	$2.66	$2.66	49,098,968
2023-05-26	$1.39	$1.46	$1.20	$1.46	$1.46	1,006,120
2023-05-25	$1.07	$1.67	$1.06	$1.35	$1.35	697,714
2023-05-24	$0.88	$1.01	$0.88	$1.01	$1.01	22,379
2023-05-23	$0.83	$0.91	$0.83	$0.88	$0.88	2,898
2023-05-22	$0.91	$0.93	$0.85	$0.86	$0.86	10,787
2023-05-19	$0.79	$0.82	$0.79	$0.81	$0.81	28,509
2023-05-18	$0.80	$0.88	$0.77	$0.79	$0.79	20,509
2023-05-17	$0.94	$0.94	$0.81	$0.85	$0.85	13,690
2023-05-16	$0.85	$0.92	$0.85	$0.85	$0.85	6,119
2023-05-15	$0.92	$0.97	$0.90	$0.93	$0.93	6,458
2023-05-12	$0.93	$0.93	$0.88	$0.91	$0.91	10,903
2023-05-11	$0.96	$0.96	$0.88	$0.89	$0.89	16,522
2023-05-10	$0.98	$0.98	$0.96	$0.97	$0.97	5,016
2023-05-09	$1.02	$1.02	$0.98	$0.98	$0.98	19,673
2023-05-08	$1.00	$1.09	$0.97	$0.99	$0.99	51,809
2023-05-05	$1.32	$1.32	$1.00	$1.09	$1.09	57,491
2023-05-04	$1.27	$1.34	$1.27	$1.28	$1.28	8,623
2023-05-03	$1.70	$1.70	$1.24	$1.24	$1.24	38,858
2023-05-02	$1.75	$1.82	$1.61	$1.68	$1.68	10,484
2023-05-01	$1.76	$1.76	$1.75	$1.75	$1.75	2,326
2023-04-28	$1.78	$1.80	$1.75	$1.80	$1.80	8,863
2023-04-27	$1.90	$1.90	$1.79	$1.82	$1.82	1,438
2023-04-26	$1.91	$1.91	$1.90	$1.90	$1.90	1,008
2023-04-25	$1.77	$1.81	$1.75	$1.81	$1.81	4,189
2023-04-24	$1.79	$1.85	$1.79	$1.84	$1.84	1,197
2023-04-21	$1.98	$2.00	$1.75	$1.94	$1.94	2,160
2023-04-20	$1.93	$1.93	$1.89	$1.89	$1.89	978
2023-04-19	$1.94	$1.96	$1.90	$1.93	$1.93	6,061
2023-04-18	$2.10	$2.10	$1.79	$1.90	$1.90	1,630
2023-04-17	$1.78	$1.89	$1.78	$1.84	$1.84	4,766
2023-04-14	$1.69	$1.80	$1.69	$1.80	$1.80	8,885
2023-04-13	$1.81	$1.81	$1.71	$1.71	$1.71	6,413
2023-04-12	$1.89	$1.89	$1.74	$1.74	$1.74	1,806
2023-04-11	$1.78	$1.87	$1.78	$1.87	$1.87	8,528
2023-04-10	$1.80	$1.85	$1.80	$1.80	$1.80	1,286
2023-04-06	$1.91	$1.91	$1.78	$1.80	$1.80	4,807
2023-04-05	$1.94	$1.97	$1.91	$1.94	$1.94	1,068
2023-04-04	$2.03	$2.03	$1.98	$1.98	$1.98	1,379
2023-04-03	$2.05	$2.09	$2.02	$2.02	$2.02	1,895
2023-03-31	$2.10	$2.10	$2.02	$2.08	$2.08	8,389
2023-03-30	$1.97	$2.06	$1.97	$2.03	$2.03	5,529
2023-03-29	$1.84	$1.96	$1.84	$1.93	$1.93	4,289
2023-03-28	$2.06	$2.06	$1.73	$1.86	$1.86	25,688
2023-03-27	$2.12	$2.18	$2.02	$2.09	$2.09	13,568
2023-03-24	$2.12	$2.16	$2.02	$2.09	$2.09	9,261
2023-03-23	$2.11	$2.11	$2.02	$2.02	$2.02	4,166
2023-03-22	$1.98	$2.08	$1.94	$2.08	$2.08	7,205
2023-03-21	$1.75	$2.01	$1.73	$1.95	$1.95	16,129
2023-03-20	$1.73	$1.73	$1.70	$1.70	$1.70	7,026
2023-03-17	$1.86	$1.87	$1.70	$1.73	$1.73	20,626
2023-03-16	$1.85	$1.88	$1.79	$1.85	$1.85	5,042
2023-03-15	$1.83	$1.90	$1.79	$1.89	$1.89	13,962
2023-03-14	$1.92	$1.96	$1.79	$1.82	$1.82	83,864
2023-03-13	$1.93	$1.99	$1.90	$1.99	$1.99	4,302
2023-03-10	$1.92	$2.00	$1.90	$1.95	$1.95	10,729
2023-03-09	$2.24	$2.39	$1.91	$1.94	$1.94	39,890
2023-03-08	$2.28	$2.39	$2.05	$2.16	$2.16	52,959
2023-03-07	$2.25	$2.30	$2.20	$2.26	$2.26	10,585
2023-03-06	$2.68	$2.69	$2.17	$2.29	$2.29	64,741
2023-03-03	$2.56	$2.82	$2.52	$2.75	$2.75	10,988
2023-03-02	$2.68	$2.68	$2.50	$2.56	$2.56	12,962
2023-03-01	$2.75	$2.80	$2.65	$2.68	$2.68	6,878
2023-02-28	$2.84	$2.94	$2.82	$2.82	$2.82	7,949
2023-02-27	$2.85	$2.95	$2.83	$2.90	$2.90	13,029
2023-02-24	$2.81	$2.91	$2.75	$2.87	$2.87	15,323
2023-02-23	$2.83	$2.87	$2.60	$2.70	$2.70	25,131
2023-02-22	$2.98	$3.00	$2.71	$2.87	$2.87	6,377
2023-02-21	$3.29	$3.29	$2.84	$2.98	$2.98	28,611
2023-02-17	$3.69	$3.69	$3.32	$3.32	$3.32	19,078
2023-02-16	$4.29	$4.29	$3.72	$3.78	$3.78	35,107
2023-02-15	$4.32	$4.57	$4.20	$4.33	$4.33	15,245
2023-02-14	$4.50	$4.55	$4.29	$4.35	$4.35	6,146
2023-02-13	$4.10	$4.54	$4.10	$4.54	$4.54	22,357
2023-02-10	$3.78	$4.15	$3.78	$4.08	$4.08	15,227
2023-02-09	$3.96	$4.10	$3.76	$3.90	$3.90	45,829
2023-02-08	$3.65	$3.96	$3.64	$3.80	$3.80	23,571
2023-02-07	$4.34	$4.55	$3.50	$3.80	$3.80	53,713
2023-02-06	$5.11	$5.11	$4.11	$4.35	$4.35	66,329
2023-02-03	$5.59	$5.59	$4.01	$4.42	$4.42	161,659
2023-02-02	$5.96	$6.00	$5.33	$5.64	$5.64	18,811
2023-02-01	$6.00	$6.00	$5.58	$5.86	$5.86	22,648
2023-01-31	$6.01	$6.12	$6.01	$6.10	$6.10	2,041
2023-01-30	$6.02	$6.10	$5.96	$5.96	$5.96	6,496
2023-01-27	$5.95	$6.28	$5.95	$5.99	$5.99	7,302
2023-01-26	$5.90	$6.08	$5.90	$5.92	$5.92	1,422
2023-01-25	$5.89	$6.00	$5.73	$5.81	$5.81	8,594
2023-01-24	$6.15	$6.57	$5.84	$5.95	$5.95	36,752
2023-01-23	$5.90	$6.10	$5.90	$6.08	$6.08	3,304
2023-01-20	$5.76	$6.10	$5.70	$5.96	$5.96	15,854
2023-01-19	$5.75	$6.21	$5.66	$5.78	$5.78	17,430
2023-01-18	$5.70	$6.41	$5.70	$5.90	$5.90	20,978
2023-01-17	$5.60	$6.13	$5.55	$5.78	$5.78	24,569
2023-01-13	$6.67	$6.79	$5.25	$5.50	$5.50	34,654
2023-01-12	$5.85	$6.73	$5.82	$6.33	$6.33	24,757
2023-01-11	$5.44	$5.97	$5.44	$5.61	$5.61	15,409
2023-01-10	$5.21	$5.99	$5.21	$5.47	$5.47	16,984
2023-01-09	$5.11	$5.53	$5.02	$5.21	$5.21	29,584
2023-01-06	$4.96	$5.52	$4.96	$5.26	$5.26	30,760
2023-01-05	$5.00	$5.10	$4.75	$5.03	$5.03	69,196
2023-01-04	$4.85	$5.20	$4.83	$4.91	$4.91	56,918
2023-01-03	$4.17	$5.13	$4.17	$4.98	$4.98	93,449
2022-12-30	$4.28	$4.30	$3.90	$4.23	$4.23	44,012
2022-12-29	$4.30	$4.67	$4.22	$4.28	$4.28	15,410
2022-12-28	$4.53	$4.66	$4.11	$4.17	$4.17	39,137
2022-12-27	$4.15	$4.25	$4.13	$4.13	$4.13	2,892
2022-12-23	$4.29	$4.32	$4.04	$4.26	$4.26	13,943
2022-12-22	$4.60	$4.69	$4.30	$4.34	$4.34	11,944
2022-12-21	$4.28	$5.15	$4.04	$4.75	$4.75	48,007
2022-12-20	$4.16	$4.18	$4.00	$4.14	$4.14	3,187
2022-12-19	$4.39	$4.39	$4.02	$4.15	$4.15	33,861
2022-12-16	$4.54	$4.71	$4.36	$4.44	$4.44	29,706
2022-12-15	$4.52	$5.07	$4.45	$4.61	$4.61	63,059
2022-12-14	$4.83	$4.83	$4.65	$4.66	$4.66	27,408
2022-12-13	$5.23	$5.23	$4.88	$4.95	$4.95	19,944
2022-12-12	$6.19	$6.19	$5.10	$5.10	$5.10	128,709
2022-12-09	$5.50	$6.16	$5.49	$5.96	$5.96	24,035
2022-12-08	$5.73	$6.19	$5.50	$5.85	$5.85	57,544
2022-12-07	$5.34	$5.77	$5.27	$5.59	$5.59	34,579
2022-12-06	$5.18	$5.93	$5.13	$5.51	$5.51	25,375
2022-12-05	$6.04	$6.25	$5.30	$5.30	$5.30	124,696
2022-12-02	$5.50	$5.79	$5.30	$5.60	$5.60	24,568
2022-12-01	$5.88	$6.20	$5.51	$5.60	$5.60	15,521
2022-11-30	$5.23	$6.03	$5.13	$5.64	$5.64	4,218
2022-11-29	$5.22	$5.70	$5.20	$5.52	$5.52	41,002
2022-11-28	$5.08	$5.70	$5.08	$5.33	$5.33	27,525
2022-11-25	$5.10	$5.43	$5.05	$5.16	$5.16	31,631
2022-11-23	$5.50	$5.67	$5.12	$5.13	$5.13	23,133
2022-11-22	$6.94	$7.35	$5.25	$5.53	$5.53	195,697
2022-11-21	$6.09	$7.50	$5.98	$7.00	$7.00	172,765
2022-11-18	$4.80	$5.68	$4.73	$5.68	$5.68	46,109
2022-11-17	$4.78	$4.78	$4.17	$4.70	$4.70	48,444
2022-11-16	$4.18	$4.54	$4.04	$4.45	$4.45	134,351
2022-11-15	$3.65	$3.82	$3.57	$3.82	$3.82	4,995
2022-11-14	$3.34	$3.64	$3.34	$3.55	$3.55	4,199
2022-11-11	$3.28	$3.36	$3.20	$3.36	$3.36	1,719
2022-11-10	$3.09	$3.50	$3.09	$3.17	$3.17	24,161
2022-11-09	$2.98	$3.10	$2.98	$3.10	$3.10	9,035
2022-11-08	$2.75	$2.95	$2.75	$2.90	$2.90	18,590
2022-11-07	$2.68	$2.86	$2.64	$2.84	$2.84	18,074
2022-11-04	$2.62	$2.71	$2.55	$2.56	$2.56	13,686
2022-11-03	$2.47	$2.61	$2.40	$2.53	$2.53	11,861
2022-11-02	$2.75	$2.81	$2.40	$2.43	$2.43	9,830
2022-11-01	$2.94	$2.94	$2.69	$2.75	$2.75	8,257
2022-10-31	$3.10	$3.10	$2.75	$2.85	$2.85	32,954
2022-10-28	$3.23	$3.39	$3.04	$3.22	$3.22	7,091
2022-10-27	$3.54	$3.69	$3.17	$3.17	$3.17	17,306
2022-10-26	$3.78	$3.81	$3.56	$3.68	$3.68	10,881
2022-10-25	$3.84	$4.00	$3.50	$3.63	$3.63	15,889
2022-10-24	$3.75	$3.86	$3.55	$3.86	$3.86	11,190
2022-10-21	$3.76	$3.85	$3.69	$3.80	$3.80	5,283
2022-10-20	$4.01	$4.09	$3.76	$3.82	$3.82	7,008
2022-10-19	$4.15	$4.15	$3.88	$4.03	$4.03	6,069
2022-10-18	$4.27	$4.27	$4.08	$4.25	$4.25	4,222
2022-10-17	$4.12	$4.28	$4.06	$4.26	$4.26	5,660
2022-10-14	$4.17	$4.20	$4.08	$4.20	$4.20	1,853
2022-10-13	$4.01	$4.11	$3.94	$4.11	$4.11	2,199
2022-10-12	$4.03	$4.10	$3.88	$4.01	$4.01	6,590
2022-10-11	$4.21	$4.21	$3.85	$3.97	$3.97	2,753
2022-10-10	$4.39	$4.39	$4.04	$4.14	$4.14	2,326
2022-10-07	$4.40	$4.40	$4.09	$4.30	$4.30	7,076
2022-10-06	$4.28	$4.29	$4.20	$4.26	$4.26	3,825
2022-10-05	$4.43	$4.43	$4.03	$4.17	$4.17	5,837
2022-10-04	$4.25	$4.27	$4.12	$4.22	$4.22	3,810
2022-10-03	$4.13	$4.21	$4.05	$4.19	$4.19	2,794
2022-09-30	$4.30	$4.30	$4.00	$4.04	$4.04	10,132
2022-09-29	$4.16	$4.22	$3.96	$4.22	$4.22	15,575
2022-09-28	$4.29	$4.30	$4.18	$4.30	$4.30	2,586
2022-09-27	$4.31	$4.53	$4.12	$4.22	$4.22	12,999
2022-09-26	$4.19	$4.23	$4.05	$4.20	$4.20	11,853
2022-09-23	$4.46	$4.46	$4.03	$4.12	$4.12	12,267
2022-09-22	$4.49	$4.49	$4.27	$4.43	$4.43	19,975
2022-09-21	$4.41	$4.49	$4.26	$4.49	$4.49	7,531
2022-09-20	$4.59	$4.63	$4.40	$4.43	$4.43	24,742
2022-09-19	$4.80	$4.81	$4.54	$4.60	$4.60	20,927
2022-09-16	$4.85	$4.97	$4.81	$4.84	$4.84	6,272
2022-09-15	$4.98	$5.07	$4.66	$4.92	$4.92	23,272
2022-09-14	$5.04	$5.08	$5.00	$5.04	$5.04	6,770
2022-09-13	$5.20	$5.28	$5.06	$5.08	$5.08	7,334
2022-09-12	$5.30	$5.40	$5.21	$5.22	$5.22	10,916
2022-09-09	$5.04	$5.34	$5.04	$5.28	$5.28	66,977
2022-09-08	$5.19	$5.19	$4.99	$4.99	$4.99	40,673
2022-09-07	$5.20	$5.36	$5.15	$5.20	$5.20	16,246
2022-09-06	$5.31	$5.32	$5.13	$5.18	$5.18	69,300
2022-09-02	$5.43	$5.48	$5.25	$5.33	$5.33	4,849
2022-09-01	$5.43	$5.47	$5.30	$5.45	$5.45	7,322
2022-08-31	$5.29	$5.48	$5.29	$5.45	$5.45	13,807
2022-08-30	$5.40	$5.52	$5.25	$5.40	$5.40	10,642
2022-08-29	$5.26	$5.34	$5.25	$5.25	$5.25	10,335
2022-08-26	$5.46	$5.50	$5.25	$5.30	$5.30	16,453
2022-08-25	$5.46	$5.55	$5.31	$5.55	$5.55	5,358
2022-08-24	$5.43	$5.56	$5.37	$5.56	$5.56	12,412
2022-08-23	$5.31	$5.50	$5.31	$5.45	$5.45	5,326
2022-08-22	$5.33	$5.50	$5.29	$5.43	$5.43	13,896
2022-08-19	$5.50	$5.70	$5.30	$5.43	$5.43	17,945
2022-08-18	$5.39	$5.50	$5.12	$5.43	$5.43	66,489
2022-08-17	$5.62	$5.84	$5.15	$5.51	$5.51	70,052
2022-08-16	$5.66	$5.79	$5.66	$5.79	$5.79	14,904
2022-08-15	$5.85	$6.00	$5.77	$5.79	$5.79	17,863
2022-08-12	$5.89	$5.94	$5.75	$5.94	$5.94	14,313
2022-08-11	$5.67	$6.13	$5.67	$5.82	$5.82	23,380
2022-08-10	$5.89	$5.95	$5.53	$5.75	$5.75	41,692
2022-08-09	$5.75	$5.90	$5.75	$5.78	$5.78	32,596
2022-08-08	$5.94	$6.05	$5.56	$5.70	$5.70	55,963
2022-08-05	$6.75	$6.99	$5.74	$6.14	$6.14	90,083
2022-08-04	$7.53	$7.53	$6.34	$6.75	$6.75	108,797
2022-08-03	$8.60	$8.75	$8.55	$8.60	$8.60	4,170
2022-08-02	$8.68	$8.76	$8.44	$8.44	$8.44	4,592
2022-08-01	$8.51	$8.97	$8.39	$8.80	$8.80	3,252
2022-07-29	$8.50	$8.61	$8.50	$8.53	$8.53	4,900
2022-07-28	$8.20	$8.60	$8.20	$8.43	$8.43	1,485
2022-07-27	$8.39	$8.65	$8.15	$8.60	$8.60	7,960
2022-07-26	$8.21	$8.53	$8.21	$8.50	$8.50	4,661
2022-07-25	$8.46	$8.46	$8.15	$8.15	$8.15	1,707
2022-07-22	$9.13	$9.16	$8.27	$8.43	$8.43	6,272
2022-07-21	$8.89	$8.89	$8.38	$8.50	$8.50	5,026
2022-07-20	$8.75	$9.26	$8.75	$8.92	$8.92	10,279
2022-07-19	$8.40	$8.91	$8.20	$8.52	$8.52	8,099
2022-07-18	$8.50	$8.50	$8.15	$8.25	$8.25	2,689
2022-07-15	$8.02	$8.20	$8.02	$8.20	$8.20	879
2022-07-14	$8.13	$8.28	$7.80	$7.92	$7.92	17,609
2022-07-13	$8.37	$8.67	$8.20	$8.20	$8.20	3,709
2022-07-12	$8.95	$9.08	$8.36	$8.37	$8.37	13,179
2022-07-11	$9.24	$9.24	$9.03	$9.12	$9.12	2,883
2022-07-08	$9.01	$9.34	$8.95	$9.29	$9.29	6,636
2022-07-07	$9.00	$9.00	$8.74	$8.93	$8.93	5,872
2022-07-06	$9.10	$9.10	$8.82	$8.89	$8.89	11,280
2022-07-05	$9.41	$9.41	$9.09	$9.31	$9.31	12,919
2022-07-01	$9.68	$9.70	$9.30	$9.49	$9.49	19,946
2022-06-30	$10.04	$10.16	$9.80	$9.99	$9.99	4,765
2022-06-29	$10.50	$10.54	$10.25	$10.33	$10.33	11,090
2022-06-28	$10.77	$11.00	$10.30	$10.56	$10.56	21,512
2022-06-27	$10.60	$11.00	$10.20	$10.57	$10.57	21,708
2022-06-24	$10.35	$11.00	$10.08	$10.40	$10.40	26,149
2022-06-23	$10.89	$11.07	$10.05	$10.38	$10.38	29,944
2022-06-22	$11.33	$11.90	$10.60	$10.94	$10.94	34,440
2022-06-21	$11.63	$12.05	$11.35	$11.66	$11.66	24,871
2022-06-17	$11.00	$11.64	$10.30	$11.40	$11.40	75,575
2022-06-16	$11.87	$12.25	$11.00	$11.00	$11.00	29,262
2022-06-15	$12.00	$12.81	$11.94	$12.36	$12.36	31,128
2022-06-14	$11.46	$12.03	$11.33	$11.51	$11.51	13,144
2022-06-13	$12.01	$12.43	$11.10	$11.37	$11.37	15,878
2022-06-10	$13.45	$13.50	$12.47	$12.47	$12.47	17,737
2022-06-09	$13.99	$13.99	$13.50	$13.59	$13.59	18,487
2022-06-08	$12.96	$13.96	$12.96	$13.56	$13.56	22,899
2022-06-07	$12.41	$13.50	$12.41	$13.25	$13.25	13,359
2022-06-06	$13.00	$13.11	$12.00	$12.20	$12.20	18,741
2022-06-03	$11.10	$13.16	$11.10	$13.03	$13.03	43,361
2022-06-02	$10.50	$11.28	$10.40	$11.07	$11.07	16,393
2022-06-01	$10.50	$10.95	$10.30	$10.50	$10.50	16,410
2022-05-31	$9.42	$10.71	$9.18	$10.68	$10.68	41,264
2022-05-27	$9.35	$9.84	$9.10	$9.62	$9.62	16,242
2022-05-26	$9.99	$9.99	$8.89	$8.96	$8.96	58,985
2022-05-25	$9.31	$9.99	$9.31	$9.88	$9.88	17,303
2022-05-24	$13.00	$13.00	$9.40	$9.58	$9.58	112,604
2022-05-23	$14.27	$14.56	$13.35	$13.35	$13.35	19,629
2022-05-20	$14.47	$14.47	$14.06	$14.27	$14.27	7,265
2022-05-19	$13.62	$14.52	$13.62	$14.50	$14.50	3,966
2022-05-18	$14.46	$14.46	$13.85	$13.85	$13.85	3,416
2022-05-17	$14.10	$14.80	$14.10	$14.35	$14.35	14,497
2022-05-16	$14.45	$14.76	$13.90	$13.90	$13.90	15,347
2022-05-13	$14.00	$15.83	$13.24	$14.05	$14.05	80,233
2022-05-12	$21.61	$21.61	$14.51	$14.93	$14.93	216,777
2022-05-11	$22.30	$24.00	$22.30	$23.35	$23.35	8,135
2022-05-10	$23.49	$23.49	$22.10	$22.48	$22.48	48,408
2022-05-09	$24.70	$25.18	$23.00	$23.28	$23.28	12,070
2022-05-06	$24.52	$25.20	$24.10	$24.23	$24.23	13,417
2022-05-05	$25.99	$25.99	$24.60	$24.81	$24.81	6,419
2022-05-04	$25.37	$26.33	$25.01	$26.18	$26.18	13,737
2022-05-03	$24.92	$25.64	$24.92	$25.48	$25.48	2,046
2022-05-02	$25.45	$25.71	$24.52	$25.20	$25.20	9,961
2022-04-29	$24.94	$25.72	$24.94	$25.45	$25.45	9,427
2022-04-28	$25.74	$26.22	$24.95	$24.95	$24.95	30,806
2022-04-27	$24.36	$25.74	$24.25	$25.74	$25.74	14,033
2022-04-26	$24.67	$24.76	$24.67	$24.74	$24.74	2,428
2022-04-25	$24.28	$24.94	$23.87	$24.56	$24.56	6,365
2022-04-22	$25.78	$25.91	$24.02	$24.02	$24.02	10,934
2022-04-21	$26.10	$26.86	$25.80	$25.80	$25.80	4,905
2022-04-20	$26.35	$26.35	$25.75	$25.91	$25.91	5,718
2022-04-19	$25.85	$26.40	$25.57	$26.01	$26.01	11,148
2022-04-18	$25.13	$26.22	$24.68	$26.22	$26.22	21,738
2022-04-14	$25.89	$25.89	$25.10	$25.10	$25.10	10,802
2022-04-13	$26.03	$26.15	$25.82	$25.95	$25.95	5,098
2022-04-12	$26.55	$26.63	$26.05	$26.06	$26.06	16,689
2022-04-11	$27.26	$27.40	$26.37	$26.76	$26.76	21,164
2022-04-08	$27.20	$27.50	$27.10	$27.50	$27.50	8,004
2022-04-07	$27.30	$28.00	$26.66	$27.23	$27.23	9,871
2022-04-06	$26.42	$27.67	$26.00	$27.25	$27.25	26,817
2022-04-05	$28.03	$28.03	$26.27	$26.30	$26.30	17,299
2022-04-04	$27.70	$28.40	$27.29	$28.04	$28.04	44,795
2022-04-01	$27.63	$28.40	$27.62	$28.02	$28.02	74,136
2022-03-31	$28.46	$28.67	$27.03	$27.65	$27.65	111,616
2022-03-30	$30.41	$31.70	$30.25	$30.28	$30.28	44,976
2022-03-29	$29.90	$32.00	$29.83	$30.93	$30.93	77,693
2022-03-28	$29.54	$30.00	$29.15	$29.98	$29.98	35,475
2022-03-25	$29.09	$29.85	$28.93	$29.70	$29.70	23,474
2022-03-24	$29.50	$29.70	$28.58	$29.60	$29.60	34,145
2022-03-23	$29.49	$29.85	$28.76	$29.54	$29.54	25,663
2022-03-22	$29.05	$29.95	$28.65	$29.43	$29.43	37,509
2022-03-21	$28.99	$29.40	$28.65	$29.40	$29.40	18,232
2022-03-18	$27.93	$29.00	$27.93	$28.66	$28.66	11,648
2022-03-17	$28.97	$28.97	$27.82	$27.82	$27.82	3,742
2022-03-16	$27.85	$28.05	$27.00	$27.80	$27.80	54,196
2022-03-15	$27.00	$28.50	$24.77	$27.90	$27.90	102,341
2022-03-14	$24.00	$29.80	$24.00	$29.36	$29.36	130,162
2022-03-11	$24.44	$24.44	$23.99	$24.25	$24.25	10,881
2022-03-10	$24.20	$24.20	$23.65	$24.09	$24.09	6,296
2022-03-09	$23.85	$24.81	$23.85	$24.01	$24.01	12,456
2022-03-08	$24.16	$24.59	$23.57	$23.76	$23.76	48,478
2022-03-07	$24.74	$24.74	$24.00	$24.36	$24.36	6,118
2022-03-04	$24.97	$25.20	$24.27	$24.50	$24.50	9,098
2022-03-03	$24.53	$25.09	$24.53	$24.97	$24.97	28,218
2022-03-02	$25.02	$25.45	$23.90	$24.58	$24.58	46,593
2022-03-01	$25.67	$26.01	$24.65	$25.25	$25.25	34,853
2022-02-28	$25.43	$26.02	$24.87	$26.00	$26.00	22,308
2022-02-25	$25.53	$26.27	$25.00	$25.01	$25.01	43,059
2022-02-24	$25.00	$26.16	$24.70	$25.67	$25.67	38,456
2022-02-23	$25.50	$26.00	$25.11	$25.48	$25.48	14,607
2022-02-22	$25.44	$26.03	$24.92	$25.50	$25.50	22,856
2022-02-18	$25.20	$25.92	$25.00	$25.90	$25.90	12,851
2022-02-17	$25.45	$25.60	$25.08	$25.08	$25.08	9,431
2022-02-16	$24.69	$26.18	$24.69	$25.80	$25.80	5,669
2022-02-15	$24.96	$25.31	$24.52	$24.70	$24.70	8,414
2022-02-14	$23.37	$25.33	$23.37	$24.91	$24.91	8,046
2022-02-11	$24.45	$25.35	$23.00	$23.70	$23.70	11,713
2022-02-10	$24.74	$25.00	$24.30	$24.31	$24.31	6,865
2022-02-09	$23.50	$24.23	$23.50	$24.18	$24.18	1,989
2022-02-08	$23.47	$24.00	$23.47	$23.75	$23.75	7,140
2022-02-07	$23.91	$24.00	$23.00	$23.77	$23.77	13,947
2022-02-04	$24.34	$24.37	$24.06	$24.06	$24.06	1,578
2022-02-03	$24.73	$24.85	$23.64	$24.21	$24.21	4,244
2022-02-02	$25.28	$26.49	$24.75	$25.03	$25.03	17,353
2022-02-01	$24.02	$24.98	$23.57	$24.98	$24.98	7,542
2022-01-31	$22.83	$24.43	$22.80	$23.82	$23.82	28,638
2022-01-28	$22.92	$23.56	$22.50	$22.83	$22.83	21,979
2022-01-27	$24.06	$24.99	$23.07	$23.53	$23.53	11,580
2022-01-26	$24.46	$25.35	$24.01	$24.01	$24.01	7,493
2022-01-25	$23.45	$24.94	$23.33	$24.20	$24.20	9,412
2022-01-24	$23.78	$24.25	$22.50	$23.64	$23.64	19,504
2022-01-21	$25.00	$25.68	$23.20	$24.15	$24.15	13,575
2022-01-20	$25.17	$25.69	$24.85	$24.85	$24.85	12,455
2022-01-19	$25.62	$26.10	$25.06	$25.35	$25.35	11,220
2022-01-18	$25.71	$26.47	$25.16	$25.96	$25.96	9,107
2022-01-14	$26.10	$26.44	$25.30	$26.38	$26.38	5,946
2022-01-13	$26.29	$26.86	$26.02	$26.20	$26.20	5,291
2022-01-12	$27.00	$27.50	$25.87	$26.34	$26.34	6,506
2022-01-11	$26.93	$27.72	$26.33	$26.85	$26.85	22,432
2022-01-10	$27.86	$29.11	$26.54	$26.74	$26.74	29,134
2022-01-07	$27.29	$28.12	$26.00	$28.12	$28.12	19,404
2022-01-06	$27.64	$28.46	$27.15	$27.82	$27.82	33,249
2022-01-05	$28.22	$29.00	$27.80	$27.89	$27.89	16,718
2022-01-04	$27.99	$28.69	$27.99	$28.63	$28.63	14,974
2022-01-03	$25.87	$29.64	$25.83	$28.30	$28.30	73,220
2021-12-31	$24.48	$26.00	$24.48	$25.53	$25.53	44,991
2021-12-30	$23.88	$24.70	$23.88	$24.65	$24.65	29,868
2021-12-29	$23.12	$24.64	$23.12	$24.00	$24.00	32,441
2021-12-28	$22.96	$23.57	$22.92	$23.12	$23.12	13,713
2021-12-27	$22.57	$23.53	$22.57	$23.26	$23.26	11,563
2021-12-23	$22.89	$23.05	$22.52	$22.90	$22.90	9,496
2021-12-22	$22.20	$22.97	$22.20	$22.68	$22.68	7,167
2021-12-21	$22.20	$23.45	$22.20	$22.57	$22.57	15,930
2021-12-20	$22.46	$23.01	$21.98	$22.19	$22.19	13,980
2021-12-17	$22.19	$23.64	$22.00	$22.74	$22.74	28,967
2021-12-16	$22.68	$22.84	$21.32	$22.06	$22.06	13,719
2021-12-15	$23.00	$23.44	$22.40	$22.54	$22.54	7,697
2021-12-14	$22.71	$23.45	$22.67	$23.18	$23.18	11,879
2021-12-13	$23.36	$23.82	$22.28	$22.85	$22.85	25,262
2021-12-10	$24.20	$24.20	$22.73	$23.16	$23.16	25,560
2021-12-09	$24.32	$24.40	$23.60	$23.96	$23.96	8,891
2021-12-08	$24.51	$24.80	$23.92	$24.20	$24.20	7,848
2021-12-07	$23.82	$24.60	$23.45	$24.02	$24.02	10,678
2021-12-06	$23.22	$24.73	$22.66	$23.50	$23.50	27,853
2021-12-03	$24.75	$24.75	$22.58	$23.23	$23.23	23,390
2021-12-02	$23.81	$24.62	$22.73	$23.34	$23.34	14,037
2021-12-01	$24.51	$24.93	$23.57	$23.57	$23.57	17,339
2021-11-30	$23.74	$24.63	$23.00	$24.63	$24.63	27,208
2021-11-29	$23.53	$24.25	$23.27	$23.63	$23.63	12,863
2021-11-26	$23.30	$24.00	$23.29	$23.49	$23.49	2,932
2021-11-24	$24.70	$24.99	$23.51	$23.58	$23.58	13,711
2021-11-23	$25.00	$25.00	$24.45	$24.65	$24.65	8,592
2021-11-22	$25.90	$26.12	$24.35	$25.02	$25.02	21,031
2021-11-19	$25.63	$25.90	$24.28	$25.60	$25.60	15,994
2021-11-18	$27.32	$27.32	$25.45	$25.92	$25.92	18,590
2021-11-17	$27.72	$27.72	$27.20	$27.45	$27.45	13,729
2021-11-16	$26.25	$27.88	$22.49	$27.46	$27.46	93,756
2021-11-15	$26.57	$27.95	$26.47	$27.93	$27.93	30,768
2021-11-12	$25.84	$27.14	$25.48	$26.57	$26.57	20,864
2021-11-11	$26.28	$26.62	$25.65	$25.78	$25.78	7,717
2021-11-10	$25.31	$27.28	$25.31	$26.13	$26.13	29,496
2021-11-09	$25.31	$25.60	$25.20	$25.35	$25.35	16,676
2021-11-08	$24.64	$25.53	$24.64	$25.36	$25.36	8,483
2021-11-05	$23.47	$24.64	$23.28	$24.58	$24.58	10,750
2021-11-04	$24.10	$24.51	$22.50	$23.36	$23.36	24,863
2021-11-03	$24.60	$25.21	$23.32	$24.02	$24.02	22,970
2021-11-02	$24.72	$24.99	$24.45	$24.45	$24.45	3,961
2021-11-01	$24.10	$24.97	$24.10	$24.73	$24.73	59,878
2021-10-29	$25.31	$25.35	$24.04	$24.14	$24.14	14,797
2021-10-28	$25.35	$25.47	$24.96	$25.34	$25.34	53,044
2021-10-27	$25.25	$25.52	$24.82	$25.27	$25.27	70,506
2021-10-26	$27.07	$27.07	$24.48	$25.21	$25.21	90,152
2021-10-25	$27.19	$27.24	$26.86	$27.13	$27.13	11,353
2021-10-22	$27.04	$27.26	$26.75	$27.17	$27.17	6,638
2021-10-21	$27.40	$27.40	$26.89	$27.18	$27.18	7,954
2021-10-20	$27.50	$27.58	$27.16	$27.32	$27.32	4,934
2021-10-19	$27.69	$27.70	$27.15	$27.33	$27.33	4,680
2021-10-18	$27.60	$27.77	$27.50	$27.77	$27.77	2,945
2021-10-15	$27.82	$27.82	$27.54	$27.61	$27.61	1,637
2021-10-14	$28.24	$28.24	$27.34	$27.52	$27.52	12,406
2021-10-13	$27.40	$28.34	$27.21	$28.17	$28.17	6,560
2021-10-12	$27.00	$27.80	$27.00	$27.20	$27.20	8,453
2021-10-11	$27.00	$27.49	$27.00	$27.01	$27.01	5,156
2021-10-08	$27.24	$27.35	$27.05	$27.20	$27.20	4,623
2021-10-07	$26.54	$27.34	$26.47	$27.07	$27.07	6,774
2021-10-06	$27.56	$27.56	$26.12	$26.45	$26.45	29,195
2021-10-05	$27.94	$28.30	$27.94	$28.00	$28.00	16,989
2021-10-04	$28.10	$28.66	$27.90	$27.91	$27.91	21,344
2021-10-01	$28.14	$28.86	$27.99	$28.26	$28.26	10,694
2021-09-30	$28.43	$28.64	$28.00	$28.21	$28.21	8,742
2021-09-29	$29.27	$29.27	$27.69	$28.16	$28.16	19,061
2021-09-28	$28.83	$30.25	$28.75	$29.00	$29.00	27,992
2021-09-27	$29.54	$29.67	$28.99	$29.00	$29.00	32,584
2021-09-24	$29.99	$29.99	$29.58	$29.99	$29.99	8,343
2021-09-23	$30.12	$30.22	$29.82	$30.00	$30.00	30,181
2021-09-22	$29.51	$30.30	$29.30	$29.82	$29.82	28,103
2021-09-21	$29.01	$29.80	$28.76	$29.32	$29.32	26,906
2021-09-20	$29.62	$29.75	$28.25	$28.83	$28.83	64,401
2021-09-17	$28.30	$30.48	$28.14	$29.55	$29.55	91,601
2021-09-16	$27.90	$28.90	$27.13	$28.30	$28.30	38,154
2021-09-15	$25.90	$28.57	$25.89	$27.32	$27.32	35,518
2021-09-14	$26.21	$26.58	$25.30	$26.00	$26.00	18,841
2021-09-13	$24.47	$26.76	$24.47	$25.94	$25.94	25,885
2021-09-10	$23.74	$24.64	$23.74	$24.40	$24.40	11,098
2021-09-09	$23.60	$23.83	$23.60	$23.83	$23.83	9,813
2021-09-08	$24.02	$24.17	$23.56	$23.80	$23.80	10,763
2021-09-07	$23.50	$24.62	$23.49	$24.40	$24.40	14,806
2021-09-03	$23.50	$23.98	$23.38	$23.50	$23.50	6,359
2021-09-02	$23.73	$24.31	$22.95	$23.38	$23.38	27,453
2021-09-01	$23.41	$23.73	$23.32	$23.72	$23.72	8,556
2021-08-31	$23.10	$23.51	$22.80	$23.15	$23.15	16,177
2021-08-30	$23.21	$23.32	$22.75	$22.96	$22.96	10,822
2021-08-27	$23.14	$23.77	$23.14	$23.32	$23.32	5,165
2021-08-26	$23.50	$23.50	$23.01	$23.26	$23.26	4,199
2021-08-25	$23.78	$24.36	$23.45	$23.45	$23.45	5,262
2021-08-24	$23.96	$24.46	$23.96	$24.11	$24.11	3,279
2021-08-23	$23.50	$24.00	$23.49	$23.80	$23.80	6,715
2021-08-20	$23.47	$23.51	$23.30	$23.30	$23.30	4,276
2021-08-19	$23.30	$23.58	$23.10	$23.37	$23.37	18,621
2021-08-18	$23.50	$23.50	$23.17	$23.28	$23.28	5,615
2021-08-17	$23.85	$24.13	$23.57	$23.62	$23.62	5,263
2021-08-16	$25.19	$25.20	$23.76	$24.36	$24.36	22,749
2021-08-13	$26.69	$26.69	$25.78	$25.86	$25.86	10,881
2021-08-12	$27.48	$27.48	$26.40	$26.87	$26.87	11,105
2021-08-11	$27.00	$27.55	$27.00	$27.48	$27.48	9,399
2021-08-10	$26.63	$27.31	$26.50	$26.85	$26.85	7,637
2021-08-09	$26.30	$26.70	$26.01	$26.70	$26.70	12,108
2021-08-06	$26.02	$26.60	$26.02	$26.32	$26.32	8,034
2021-08-05	$26.60	$26.60	$25.57	$26.10	$26.10	24,132
2021-08-04	$24.00	$24.52	$23.17	$23.73	$23.73	19,357
2021-08-03	$24.23	$24.93	$23.59	$23.60	$23.60	6,300
2021-08-02	$24.28	$24.99	$23.74	$23.91	$23.91	18,577
2021-07-30	$24.00	$24.51	$23.80	$23.86	$23.86	10,764
2021-07-29	$25.10	$25.75	$24.05	$24.05	$24.05	18,007
2021-07-28	$24.48	$25.35	$24.00	$25.28	$25.28	25,244
2021-07-27	$25.14	$25.53	$24.52	$24.69	$24.69	14,619
2021-07-26	$25.05	$25.61	$24.93	$24.93	$24.93	162,751
2021-07-23	$25.36	$25.67	$25.33	$25.43	$25.43	7,472
2021-07-22	$25.09	$25.80	$24.97	$24.97	$24.97	8,577
2021-07-21	$24.61	$25.60	$24.50	$25.23	$25.23	17,160
2021-07-20	$24.47	$24.97	$24.06	$24.97	$24.97	17,761
2021-07-19	$24.74	$24.74	$23.33	$24.03	$24.03	8,625
2021-07-16	$25.90	$26.30	$23.22	$24.52	$24.52	27,540
2021-07-15	$25.73	$26.08	$25.35	$25.98	$25.98	18,187
2021-07-14	$25.32	$25.92	$25.13	$25.58	$25.58	11,191
2021-07-13	$26.06	$26.33	$24.73	$25.12	$25.12	30,848
2021-07-12	$26.14	$27.12	$26.11	$26.11	$26.11	12,900
2021-07-09	$27.85	$28.42	$26.00	$26.50	$26.50	24,669
2021-07-08	$27.86	$28.46	$27.26	$27.90	$27.90	15,082
2021-07-07	$29.03	$29.65	$27.00	$28.57	$28.57	37,638
2021-07-06	$26.00	$29.61	$26.00	$28.94	$28.94	37,672
2021-07-02	$25.56	$26.10	$25.44	$25.85	$25.85	12,246
2021-07-01	$25.80	$26.13	$25.66	$25.80	$25.80	12,288
2021-06-30	$23.00	$25.66	$23.00	$25.64	$25.64	24,039
2021-06-29	$24.06	$25.48	$23.01	$23.15	$23.15	21,140
2021-06-28	$25.00	$25.20	$24.44	$24.75	$24.75	9,916
2021-06-25	$24.91	$25.10	$24.60	$24.95	$24.95	13,625
2021-06-24	$24.04	$24.97	$24.04	$24.76	$24.76	8,006
2021-06-23	$23.57	$24.30	$23.57	$24.16	$24.16	17,656
2021-06-22	$23.00	$24.15	$23.00	$24.05	$24.05	17,449
2021-06-21	$21.18	$23.00	$21.10	$22.86	$22.86	34,409
2021-06-18	$20.69	$21.23	$20.69	$21.19	$21.19	8,845
2021-06-17	$20.59	$21.03	$20.50	$20.78	$20.78	10,662
2021-06-16	$20.75	$20.88	$20.56	$20.60	$20.60	7,561
2021-06-15	$20.45	$20.74	$20.45	$20.74	$20.74	3,128
2021-06-14	$20.24	$20.27	$20.01	$20.15	$20.15	5,254
2021-06-11	$20.65	$20.65	$20.01	$20.10	$20.10	12,674
2021-06-10	$20.30	$20.66	$20.30	$20.60	$20.60	4,743
2021-06-09	$20.96	$21.21	$19.85	$20.14	$20.14	17,238
2021-06-08	$20.86	$21.20	$20.86	$21.05	$21.05	4,160
2021-06-07	$20.62	$21.00	$20.55	$20.81	$20.81	13,751
2021-06-04	$20.58	$20.61	$20.50	$20.54	$20.54	4,147
2021-06-03	$20.20	$20.65	$20.12	$20.65	$20.65	22,218
2021-06-02	$20.50	$20.69	$19.85	$20.17	$20.17	17,958
2021-06-01	$20.14	$20.62	$20.14	$20.50	$20.50	4,434
2021-05-28	$20.25	$20.43	$20.05	$20.05	$20.05	2,812
2021-05-27	$20.34	$20.58	$20.13	$20.58	$20.58	11,964
2021-05-26	$20.62	$20.62	$20.22	$20.37	$20.37	11,794
2021-05-25	$20.76	$20.92	$20.62	$20.62	$20.62	6,490
2021-05-24	$20.54	$21.08	$20.54	$20.75	$20.75	4,499
2021-05-21	$20.92	$20.92	$20.42	$20.53	$20.53	9,139
2021-05-20	$21.03	$21.19	$20.86	$20.96	$20.96	5,984
2021-05-19	$20.91	$21.09	$20.80	$20.94	$20.94	5,264
2021-05-18	$21.00	$21.19	$21.00	$21.16	$21.16	2,220
2021-05-17	$20.59	$21.15	$20.52	$20.90	$20.90	4,888
2021-05-14	$20.21	$20.77	$20.21	$20.77	$20.77	4,093
2021-05-13	$20.31	$20.31	$19.65	$20.04	$20.04	13,694
2021-05-12	$20.01	$20.49	$20.00	$20.00	$20.00	15,128
2021-05-11	$19.72	$21.06	$19.72	$20.15	$20.15	27,005
2021-05-10	$19.10	$20.44	$19.10	$19.99	$19.99	21,298
2021-05-07	$20.30	$20.38	$18.75	$19.25	$19.25	53,494
2021-05-06	$21.50	$21.55	$20.01	$20.25	$20.25	50,695
2021-05-05	$22.30	$23.50	$22.30	$23.14	$23.14	13,100
2021-05-04	$23.08	$23.08	$22.33	$22.66	$22.66	6,784
2021-05-03	$22.99	$23.63	$22.99	$23.20	$23.20	11,127
2021-04-30	$23.93	$23.93	$22.98	$22.99	$22.99	5,038
2021-04-29	$24.20	$24.40	$23.55	$24.06	$24.06	5,058
2021-04-28	$23.70	$24.50	$23.70	$23.99	$23.99	6,601
2021-04-27	$23.52	$24.00	$23.44	$23.85	$23.85	3,584
2021-04-26	$23.38	$23.47	$23.30	$23.47	$23.47	3,562
2021-04-23	$22.52	$23.45	$22.52	$23.10	$23.10	11,816
2021-04-22	$22.03	$22.74	$22.03	$22.61	$22.61	16,835
2021-04-21	$21.73	$22.13	$21.70	$22.10	$22.10	8,324
2021-04-20	$23.16	$23.35	$21.74	$21.75	$21.75	18,748
2021-04-19	$23.75	$23.75	$23.30	$23.30	$23.30	4,621
2021-04-16	$23.88	$23.88	$23.38	$23.62	$23.62	6,944
2021-04-15	$22.86	$23.68	$22.86	$23.61	$23.61	12,421
2021-04-14	$21.86	$22.85	$21.76	$22.85	$22.85	25,546
2021-04-13	$21.55	$22.25	$21.32	$21.57	$21.57	7,810
2021-04-12	$22.36	$22.67	$21.92	$22.09	$22.09	9,821
2021-04-09	$22.54	$22.61	$22.11	$22.12	$22.12	15,339
2021-04-08	$21.64	$22.58	$21.60	$22.53	$22.53	22,661
2021-04-07	$21.45	$21.69	$21.15	$21.55	$21.55	8,527
2021-04-06	$21.14	$21.40	$21.13	$21.38	$21.38	3,921
2021-04-05	$21.36	$21.41	$20.80	$21.00	$21.00	9,790
2021-04-01	$21.00	$21.21	$20.82	$21.20	$21.20	14,537
2021-03-31	$20.80	$21.00	$20.71	$20.99	$20.99	4,681
2021-03-30	$20.83	$20.83	$19.85	$20.57	$20.57	9,327
2021-03-29	$21.06	$21.15	$20.60	$20.96	$20.96	3,658
2021-03-26	$21.07	$21.46	$21.07	$21.21	$21.21	7,037
2021-03-25	$20.33	$21.52	$20.05	$21.40	$21.40	16,309
2021-03-24	$21.10	$21.42	$20.42	$20.42	$20.42	11,813
2021-03-23	$21.87	$21.87	$20.93	$21.00	$21.00	10,128
2021-03-22	$22.02	$22.35	$21.64	$21.89	$21.89	9,527
2021-03-19	$21.95	$22.20	$21.87	$22.20	$22.20	6,901
2021-03-18	$22.00	$22.34	$21.86	$21.86	$21.86	6,708
2021-03-17	$22.02	$22.35	$21.84	$21.84	$21.84	5,557
2021-03-16	$22.25	$22.25	$22.01	$22.02	$22.02	3,416
2021-03-15	$21.84	$22.40	$21.84	$22.30	$22.30	9,219
2021-03-12	$21.83	$22.00	$21.68	$22.00	$22.00	8,774
2021-03-11	$21.98	$22.00	$21.77	$22.00	$22.00	15,386
2021-03-10	$21.33	$22.00	$20.98	$21.99	$21.99	17,693
2021-03-09	$21.30	$21.70	$20.80	$21.35	$21.35	19,765
2021-03-08	$22.09	$22.20	$21.30	$21.37	$21.37	18,717
2021-03-05	$22.42	$22.81	$21.62	$22.06	$22.06	13,841
2021-03-04	$23.92	$23.93	$20.50	$21.41	$21.41	37,007
2021-03-03	$22.70	$22.98	$22.05	$22.98	$22.98	61,017
2021-03-02	$23.30	$23.30	$22.62	$22.97	$22.97	5,330
2021-03-01	$22.77	$23.24	$22.77	$23.21	$23.21	5,784
2021-02-26	$23.06	$23.06	$22.15	$22.52	$22.52	22,467
2021-02-25	$22.50	$23.68	$22.50	$23.00	$23.00	24,573
2021-02-24	$21.97	$22.73	$21.97	$22.50	$22.50	10,738
2021-02-23	$24.75	$24.75	$20.42	$22.18	$22.18	58,825
2021-02-22	$24.25	$25.12	$24.25	$24.75	$24.75	18,170
2021-02-19	$23.26	$24.99	$23.26	$24.57	$24.57	15,099
2021-02-18	$23.28	$23.45	$22.85	$23.16	$23.16	19,786
2021-02-17	$23.07	$23.73	$22.90	$23.42	$23.42	13,183
2021-02-16	$23.86	$23.86	$22.56	$22.88	$22.88	63,701
2021-02-12	$23.71	$23.89	$22.56	$23.83	$23.83	15,827
2021-02-11	$24.05	$25.26	$23.22	$23.44	$23.44	39,317
2021-02-10	$25.00	$25.00	$23.50	$23.74	$23.74	31,380
2021-02-09	$21.41	$23.85	$21.41	$23.85	$23.85	40,078
2021-02-08	$20.85	$21.10	$20.74	$21.10	$21.10	9,270
2021-02-05	$21.01	$21.39	$20.63	$20.84	$20.84	9,214
2021-02-04	$20.76	$21.13	$20.76	$20.96	$20.96	11,586
2021-02-03	$20.00	$20.80	$20.00	$20.74	$20.74	15,676
2021-02-02	$18.92	$20.37	$18.79	$19.99	$19.99	47,886
2021-02-01	$16.72	$19.00	$16.72	$18.75	$18.75	69,361
2021-01-29	$16.66	$16.74	$16.27	$16.42	$16.42	10,587
2021-01-28	$16.62	$16.89	$16.00	$16.86	$16.86	3,942
2021-01-27	$17.15	$17.15	$15.61	$16.77	$16.77	42,044
2021-01-26	$17.38	$17.82	$17.22	$17.62	$17.62	14,787
2021-01-25	$17.71	$17.73	$17.14	$17.46	$17.46	6,909
2021-01-22	$17.25	$17.77	$16.89	$17.58	$17.58	13,552
2021-01-21	$17.71	$17.71	$17.02	$17.29	$17.29	21,731
2021-01-20	$18.50	$18.50	$17.62	$17.70	$17.70	25,742
2021-01-19	$16.91	$18.56	$16.72	$18.45	$18.45	51,730
2021-01-15	$16.50	$17.12	$16.00	$16.70	$16.70	62,703
2021-01-14	$14.11	$17.14	$14.11	$16.50	$16.50	66,610
2021-01-13	$14.07	$14.40	$14.00	$14.27	$14.27	26,196
2021-01-12	$13.58	$14.09	$13.58	$14.05	$14.05	10,494
2021-01-11	$13.84	$13.84	$13.49	$13.59	$13.59	19,316
2021-01-08	$14.00	$14.17	$13.94	$13.96	$13.96	13,955
2021-01-07	$13.76	$14.25	$13.76	$14.10	$14.10	8,941
2021-01-06	$13.75	$14.48	$13.44	$14.16	$14.16	24,271
2021-01-05	$13.40	$13.78	$13.14	$13.78	$13.78	3,501
2021-01-04	$13.74	$13.74	$13.32	$13.32	$13.32	30,794
2020-12-31	$13.74	$13.74	$13.55	$13.60	$13.60	2,793
2020-12-30	$12.96	$13.69	$12.85	$13.43	$13.43	23,604
2020-12-29	$12.44	$13.29	$12.27	$13.20	$13.20	31,464
2020-12-28	$12.68	$12.81	$12.30	$12.62	$12.62	22,137
2020-12-24	$12.57	$12.60	$12.57	$12.58	$12.58	916
2020-12-23	$12.43	$13.00	$12.43	$12.80	$12.80	9,653
2020-12-22	$12.67	$12.89	$12.30	$12.83	$12.83	15,325
2020-12-21	$13.30	$13.30	$12.44	$12.60	$12.60	34,987
2020-12-18	$13.47	$13.47	$13.22	$13.36	$13.36	6,535
2020-12-17	$12.84	$13.78	$12.84	$13.50	$13.50	42,129
2020-12-16	$12.30	$12.77	$12.30	$12.70	$12.70	5,072
2020-12-15	$12.75	$12.79	$11.90	$12.19	$12.19	18,141
2020-12-14	$13.00	$13.60	$12.55	$12.70	$12.70	90,741
2020-12-11	$10.58	$12.78	$10.58	$12.72	$12.72	110,700
2020-12-10	$10.44	$10.78	$10.20	$10.66	$10.66	74,812
2020-12-09	$10.18	$10.48	$10.18	$10.30	$10.30	50,468
2020-12-08	$10.23	$10.65	$10.07	$10.23	$10.23	44,271
2020-12-07	$10.08	$10.33	$10.05	$10.27	$10.27	19,098
2020-12-04	$10.00	$10.20	$10.00	$10.02	$10.02	57,812
2020-12-03	$10.11	$10.29	$9.87	$10.08	$10.08	54,573
2020-12-02	$10.23	$10.33	$10.10	$10.21	$10.21	5,202
2020-12-01	$10.34	$10.65	$10.09	$10.46	$10.46	14,378
2020-11-30	$10.37	$10.44	$9.83	$10.26	$10.26	66,059
2020-11-27	$10.68	$10.68	$10.05	$10.56	$10.56	18,756
2020-11-25	$10.75	$10.90	$10.64	$10.78	$10.78	5,715
2020-11-24	$11.13	$11.32	$10.80	$10.96	$10.96	11,004
2020-11-23	$11.00	$11.14	$10.54	$11.01	$11.01	15,516
2020-11-20	$10.96	$11.00	$10.90	$10.98	$10.98	20,799
2020-11-19	$10.96	$10.99	$10.55	$10.83	$10.83	8,302
2020-11-18	$11.40	$11.54	$10.81	$10.81	$10.81	25,479
2020-11-17	$11.17	$11.51	$11.17	$11.49	$11.49	22,561
2020-11-16	$11.72	$12.03	$10.90	$11.24	$11.24	67,340
2020-11-13	$11.50	$12.21	$11.38	$11.54	$11.54	68,287
2020-11-12	$10.20	$11.84	$10.20	$11.45	$11.45	121,952
2020-11-11	$10.07	$10.15	$10.01	$10.04	$10.04	3,327
2020-11-10	$9.88	$10.05	$9.76	$9.89	$9.89	10,696
2020-11-09	$8.85	$10.00	$8.85	$10.00	$10.00	41,539
2020-11-06	$8.50	$8.73	$8.16	$8.70	$8.70	976
2020-11-05	$8.65	$8.75	$8.50	$8.52	$8.52	27,412
2020-11-04	$8.50	$8.75	$8.50	$8.66	$8.66	4,111
2020-11-03	$8.54	$8.61	$8.50	$8.57	$8.57	18,531
2020-11-02	$8.58	$8.98	$8.35	$8.60	$8.60	20,926
2020-10-30	$8.31	$8.72	$8.15	$8.47	$8.47	17,427
2020-10-29	$8.25	$8.49	$8.25	$8.43	$8.43	7,511
2020-10-28	$8.16	$8.44	$8.10	$8.20	$8.20	23,860
2020-10-27	$8.72	$8.80	$8.10	$8.32	$8.32	18,700
2020-10-26	$8.71	$8.80	$8.63	$8.75	$8.75	38,736
2020-10-23	$8.68	$8.86	$8.68	$8.86	$8.86	3,567
2020-10-22	$8.42	$8.70	$8.42	$8.70	$8.70	6,161
2020-10-21	$8.41	$8.61	$8.40	$8.40	$8.40	774
2020-10-20	$8.83	$8.83	$8.48	$8.69	$8.69	8,598
2020-10-19	$9.03	$9.03	$8.83	$8.86	$8.86	5,654
2020-10-16	$8.77	$9.01	$8.60	$8.90	$8.90	12,536
2020-10-15	$8.46	$9.01	$8.46	$8.69	$8.69	31,892
2020-10-14	$8.35	$8.80	$8.35	$8.65	$8.65	5,667
2020-10-13	$8.83	$8.89	$8.35	$8.62	$8.62	25,003
2020-10-12	$8.89	$8.89	$8.40	$8.86	$8.86	10,103
2020-10-09	$9.13	$9.21	$8.90	$8.93	$8.93	22,284
2020-10-08	$9.18	$9.29	$9.02	$9.02	$9.02	8,622
2020-10-07	$9.13	$9.29	$9.11	$9.13	$9.13	3,504
2020-10-06	$9.22	$9.54	$9.20	$9.22	$9.22	2,020
2020-10-05	$9.50	$9.50	$9.20	$9.20	$9.20	5,059
2020-10-02	$9.35	$9.45	$9.33	$9.33	$9.33	2,021
2020-10-01	$9.47	$9.47	$9.21	$9.37	$9.37	2,885
2020-09-30	$9.40	$9.50	$9.21	$9.21	$9.21	1,489
2020-09-29	$9.62	$9.62	$9.40	$9.48	$9.48	2,881
2020-09-28	$9.71	$9.71	$9.27	$9.32	$9.32	4,832
2020-09-25	$9.22	$9.50	$9.22	$9.50	$9.50	7,432
2020-09-24	$9.50	$9.83	$9.00	$9.40	$9.40	37,192
2020-09-23	$9.76	$9.88	$9.50	$9.54	$9.54	6,711
2020-09-22	$10.00	$10.02	$9.33	$9.89	$9.89	13,292
2020-09-21	$9.86	$10.00	$9.50	$9.99	$9.99	13,324
2020-09-18	$9.29	$9.81	$9.24	$9.81	$9.81	24,531
2020-09-17	$9.17	$9.25	$8.99	$9.18	$9.18	19,483
2020-09-16	$8.87	$9.25	$8.75	$9.25	$9.25	16,151
2020-09-15	$9.25	$9.25	$8.80	$8.95	$8.95	10,143
2020-09-14	$9.25	$9.25	$9.00	$9.13	$9.13	22,974
2020-09-11	$9.33	$9.33	$9.08	$9.24	$9.24	6,592
2020-09-10	$9.82	$9.82	$9.20	$9.30	$9.30	45,959
2020-09-09	$10.17	$10.17	$9.65	$9.71	$9.71	11,274
2020-09-08	$9.66	$10.25	$9.10	$9.89	$9.89	18,578
2020-09-04	$10.20	$10.20	$8.99	$9.89	$9.89	34,068
2020-09-03	$10.25	$10.25	$10.00	$10.18	$10.18	7,201
2020-09-02	$10.49	$10.49	$10.20	$10.25	$10.25	5,106
2020-09-01	$10.54	$10.54	$10.02	$10.43	$10.43	23,912
2020-08-31	$10.59	$10.61	$10.07	$10.60	$10.60	30,702
2020-08-28	$10.47	$10.60	$10.38	$10.56	$10.56	1,617
2020-08-27	$10.36	$10.78	$10.25	$10.39	$10.39	15,678
2020-08-26	$11.14	$11.25	$10.40	$10.52	$10.52	13,761
2020-08-25	$10.85	$11.10	$10.78	$10.78	$10.78	14,515
2020-08-24	$10.35	$11.25	$10.23	$10.99	$10.99	28,541
2020-08-21	$10.74	$10.77	$10.03	$10.19	$10.19	20,948
2020-08-20	$11.95	$11.95	$10.41	$10.48	$10.48	44,734
2020-08-19	$11.50	$12.33	$11.50	$11.94	$11.94	67,808
2020-08-18	$11.00	$12.50	$10.53	$11.20	$11.20	78,260
2020-08-17	$9.72	$10.95	$9.72	$10.80	$10.80	31,469
2020-08-14	$9.32	$10.05	$9.32	$9.73	$9.73	33,566
2020-08-13	$8.90	$12.11	$8.90	$9.60	$9.60	215,546
2020-08-12	$8.71	$9.34	$8.71	$8.95	$8.95	14,259
2020-08-11	$8.38	$8.75	$8.34	$8.62	$8.62	17,549
2020-08-10	$8.43	$8.45	$8.21	$8.39	$8.39	10,940
2020-08-07	$8.44	$8.44	$8.12	$8.41	$8.41	14,769
2020-08-06	$8.45	$8.70	$8.12	$8.42	$8.42	90,185
2020-08-05	$8.68	$8.68	$8.06	$8.36	$8.36	29,531
2020-08-04	$8.70	$9.15	$8.51	$8.70	$8.70	29,283
2020-08-03	$8.17	$9.00	$7.85	$8.67	$8.67	158,066
2020-07-31	$7.26	$18.59	$7.26	$8.35	$8.35	1,070,929
2020-07-30	$7.41	$7.82	$6.61	$7.14	$7.14	98,246
2020-07-29	$1.60	$1.64	$1.48	$1.58	$7.98	20,191
2020-07-28	$1.50	$1.59	$1.48	$1.59	$8.03	6,811
2020-07-27	$1.50	$1.50	$1.47	$1.48	$7.47	3,410
2020-07-24	$1.43	$1.49	$1.43	$1.47	$7.42	1,870
2020-07-23	$1.47	$1.48	$1.44	$1.46	$7.37	1,599
2020-07-22	$1.40	$1.50	$1.40	$1.48	$7.47	7,586
2020-07-21	$1.44	$1.50	$1.41	$1.45	$7.32	8,969
2020-07-20	$1.47	$1.50	$1.43	$1.47	$7.42	11,286
2020-07-17	$1.47	$1.48	$1.44	$1.46	$7.37	6,751
2020-07-16	$1.47	$1.47	$1.42	$1.43	$7.22	6,890
2020-07-15	$1.43	$1.49	$1.42	$1.47	$7.42	8,335
2020-07-14	$1.50	$1.54	$1.43	$1.44	$7.27	6,573
2020-07-13	$1.57	$1.57	$1.50	$1.50	$7.58	4,455
2020-07-10	$1.58	$1.65	$1.52	$1.53	$7.73	5,009
2020-07-09	$1.70	$1.70	$1.49	$1.49	$7.53	12,949
2020-07-08	$1.72	$1.73	$1.64	$1.71	$8.64	40,095
2020-07-07	$1.28	$1.69	$1.25	$1.66	$8.38	49,262
2020-07-06	$1.27	$1.36	$1.21	$1.28	$6.46	18,295
2020-07-02	$1.15	$1.39	$1.13	$1.19	$6.01	35,857
2020-07-01	$1.17	$1.17	$1.10	$1.15	$5.81	2,158
2020-06-30	$1.26	$1.26	$1.17	$1.18	$5.96	8,098
2020-06-29	$1.21	$1.27	$1.21	$1.25	$6.33	7,538
2020-06-26	$1.20	$1.20	$1.13	$1.20	$6.06	14,493
2020-06-25	$1.17	$1.21	$1.16	$1.20	$6.06	14,612
2020-06-24	$1.20	$1.25	$1.19	$1.20	$6.06	32,472
2020-06-23	$1.22	$1.22	$1.18	$1.20	$6.06	3,524
2020-06-22	$1.17	$1.22	$1.17	$1.22	$6.16	6,078
2020-06-19	$1.21	$1.22	$1.17	$1.21	$6.11	9,484
2020-06-18	$1.22	$1.23	$1.20	$1.22	$6.16	11,266
2020-06-17	$1.24	$1.25	$1.21	$1.22	$6.16	19,661
2020-06-16	$1.22	$1.25	$1.21	$1.25	$6.29	21,126
2020-06-15	$1.24	$1.24	$1.19	$1.20	$6.06	17,087
2020-06-12	$1.35	$1.35	$1.25	$1.25	$6.31	8,989
2020-06-11	$1.43	$1.44	$1.24	$1.25	$6.30	25,779
2020-06-10	$1.51	$1.54	$1.45	$1.50	$7.58	24,433
2020-06-09	$1.56	$1.56	$1.41	$1.50	$7.58	24,829
2020-06-08	$1.50	$1.57	$1.46	$1.56	$7.88	29,997
2020-06-05	$1.30	$1.57	$1.30	$1.44	$7.27	55,063
2020-06-04	$1.24	$1.29	$1.20	$1.21	$6.11	39,936
2020-06-03	$1.10	$1.29	$1.08	$1.23	$6.21	61,815
2020-06-02	$1.02	$1.18	$0.95	$1.09	$5.51	74,111
2020-06-01	$0.90	$1.05	$0.90	$1.05	$5.30	26,056
2020-05-29	$0.85	$0.91	$0.85	$0.90	$4.55	18,849
2020-05-28	$0.89	$0.89	$0.81	$0.85	$4.29	30,571
2020-05-27	$0.86	$0.91	$0.83	$0.85	$4.29	19,126
2020-05-26	$0.91	$0.92	$0.87	$0.87	$4.39	18,909
2020-05-22	$0.87	$0.94	$0.85	$0.91	$4.60	16,414
2020-05-21	$0.78	$0.89	$0.75	$0.83	$4.20	44,292
2020-05-20	$0.82	$0.82	$0.77	$0.78	$3.94	30,729
2020-05-19	$0.82	$0.83	$0.78	$0.79	$3.99	17,424
2020-05-18	$0.87	$0.87	$0.79	$0.80	$4.04	27,244
2020-05-15	$0.82	$0.85	$0.79	$0.82	$4.14	25,858
2020-05-14	$0.81	$0.90	$0.81	$0.84	$4.22	16,335
2020-05-13	$0.93	$0.95	$0.86	$0.88	$4.44	15,048
2020-05-12	$1.00	$1.00	$0.92	$0.93	$4.72	6,355
2020-05-11	$1.00	$1.03	$0.91	$0.94	$4.73	17,424
2020-05-08	$0.88	$1.00	$0.88	$0.96	$4.85	42,728
2020-05-07	$0.94	$0.99	$0.88	$0.96	$4.85	19,503
2020-05-06	$0.94	$1.00	$0.90	$0.94	$4.73	12,078
2020-05-05	$0.94	$1.04	$0.94	$0.96	$4.84	12,394
2020-05-04	$1.00	$1.00	$0.91	$0.94	$4.75	11,860
2020-05-01	$1.00	$1.03	$0.95	$0.99	$4.98	15,760
2020-04-30	$1.05	$1.06	$0.93	$0.96	$4.86	41,520
2020-04-29	$0.96	$1.15	$0.94	$1.05	$5.30	52,984
2020-04-28	$1.02	$1.07	$0.94	$0.95	$4.80	16,057
2020-04-27	$0.91	$1.02	$0.91	$0.99	$5.00	25,858
2020-04-24	$0.94	$0.96	$0.87	$0.88	$4.44	15,721
2020-04-23	$0.95	$0.95	$0.90	$0.91	$4.60	20,552
2020-04-22	$1.00	$1.00	$0.93	$0.94	$4.75	7,306
2020-04-21	$1.00	$1.00	$0.93	$0.98	$4.95	7,464
2020-04-20	$0.97	$1.01	$0.96	$1.00	$5.05	27,126
2020-04-17	$1.00	$1.06	$0.99	$1.01	$5.10	29,818
2020-04-16	$1.06	$1.06	$0.96	$1.04	$5.25	14,434
2020-04-15	$1.00	$1.08	$0.93	$1.05	$5.30	48,886
2020-04-14	$1.00	$1.11	$0.99	$1.10	$5.56	82,348
2020-04-13	$0.97	$1.02	$0.97	$0.99	$5.00	15,780
2020-04-09	$0.94	$1.10	$0.94	$0.98	$4.93	34,194
2020-04-08	$0.95	$1.02	$0.90	$0.92	$4.65	5,662
2020-04-07	$0.99	$1.02	$0.92	$0.96	$4.83	8,217
2020-04-06	$0.90	$1.02	$0.90	$0.96	$4.86	80,487
2020-04-03	$1.00	$1.00	$0.87	$0.90	$4.55	28,710
2020-04-02	$0.92	$1.01	$0.92	$0.99	$5.00	4,158
2020-04-01	$1.13	$1.13	$0.90	$0.91	$4.61	12,533
2020-03-31	$1.36	$1.39	$1.09	$1.10	$5.56	41,659
2020-03-30	$1.28	$1.33	$1.21	$1.27	$6.41	4,158
2020-03-27	$1.31	$1.34	$1.25	$1.25	$6.31	1,089
2020-03-26	$1.39	$1.40	$1.30	$1.35	$6.82	23,067
2020-03-25	$0.96	$1.36	$0.96	$1.35	$6.82	23,383
2020-03-24	$1.10	$1.15	$0.95	$1.00	$5.05	38,154
2020-03-23	$0.96	$1.06	$0.96	$1.06	$5.35	36,946
2020-03-20	$1.26	$1.33	$1.00	$1.01	$5.10	48,015
2020-03-19	$1.20	$1.26	$1.20	$1.24	$6.26	22,552
2020-03-18	$1.40	$1.40	$1.14	$1.19	$6.01	18,453
2020-03-17	$1.41	$1.50	$1.40	$1.42	$7.17	13,483
2020-03-16	$1.70	$1.70	$1.24	$1.42	$7.15	19,027
2020-03-13	$1.61	$1.78	$1.56	$1.68	$8.48	9,563
2020-03-12	$1.59	$1.81	$1.31	$1.75	$8.84	36,372
2020-03-11	$2.00	$2.00	$1.63	$1.70	$8.59	15,483
2020-03-10	$2.10	$2.11	$1.90	$2.05	$10.35	11,424
2020-03-09	$2.25	$2.25	$1.91	$2.01	$10.15	28,036
2020-03-06	$2.47	$2.49	$2.31	$2.34	$11.82	18,790
2020-03-05	$2.66	$2.66	$2.43	$2.47	$12.47	17,285
2020-03-04	$2.81	$2.81	$2.36	$2.70	$13.64	61,479
2020-03-03	$2.90	$3.07	$2.83	$2.87	$14.49	17,820
2020-03-02	$2.97	$2.97	$2.84	$2.88	$14.55	17,206
2020-02-28	$2.83	$2.98	$2.72	$2.97	$15.00	7,583
2020-02-27	$2.83	$3.00	$2.66	$2.91	$14.70	12,394
2020-02-26	$2.97	$3.05	$2.87	$2.90	$14.65	12,810
2020-02-25	$3.15	$3.26	$2.96	$2.96	$14.95	13,681
2020-02-24	$3.00	$3.20	$2.90	$3.17	$16.01	13,464
2020-02-21	$3.38	$3.44	$3.35	$3.35	$16.92	15,582
2020-02-20	$3.27	$3.38	$3.26	$3.38	$17.07	16,988
2020-02-19	$3.11	$3.32	$3.11	$3.27	$16.52	41,718
2020-02-18	$3.10	$3.14	$3.06	$3.11	$15.71	44,728
2020-02-14	$2.80	$3.06	$2.80	$3.00	$15.15	31,620
2020-02-13	$2.82	$2.87	$2.77	$2.80	$14.14	8,098
2020-02-12	$2.80	$2.88	$2.75	$2.82	$14.24	8,672
2020-02-11	$2.77	$2.85	$2.76	$2.80	$14.14	9,603
2020-02-10	$2.75	$2.83	$2.75	$2.80	$14.14	26,195
2020-02-07	$2.72	$2.82	$2.72	$2.75	$13.89	10,969
2020-02-06	$2.75	$2.75	$2.71	$2.72	$13.74	4,217
2020-02-05	$2.67	$2.79	$2.67	$2.72	$13.74	22,119
2020-02-04	$2.75	$2.78	$2.65	$2.67	$13.48	52,707
2020-02-03	$2.63	$2.80	$2.62	$2.75	$13.89	5,326
2020-01-31	$2.70	$2.72	$2.65	$2.65	$13.38	12,870
2020-01-30	$2.72	$2.80	$2.71	$2.72	$13.74	5,388
2020-01-29	$2.76	$2.80	$2.71	$2.75	$13.89	9,385
2020-01-28	$2.71	$2.78	$2.71	$2.76	$13.94	4,474
2020-01-27	$2.61	$2.78	$2.56	$2.71	$13.69	12,751
2020-01-24	$2.74	$2.80	$2.68	$2.68	$13.54	3,088
2020-01-23	$2.66	$2.83	$2.65	$2.76	$13.94	23,799
2020-01-22	$2.70	$2.75	$2.61	$2.64	$13.33	13,919
2020-01-21	$2.75	$2.83	$2.62	$2.64	$13.33	28,314
2020-01-17	$2.73	$2.79	$2.66	$2.75	$13.89	13,721
2020-01-16	$2.81	$2.88	$2.66	$2.68	$13.54	16,493
2020-01-15	$2.86	$2.87	$2.79	$2.82	$14.24	7,761
2020-01-14	$2.62	$2.88	$2.62	$2.88	$14.55	8,652
2020-01-13	$2.61	$2.78	$2.56	$2.62	$13.23	14,077
2020-01-10	$2.89	$2.89	$2.58	$2.60	$13.13	38,867
2020-01-09	$2.57	$2.88	$2.57	$2.81	$14.19	51,836
2020-01-08	$2.67	$2.67	$2.49	$2.56	$12.93	70,587
2020-01-07	$2.85	$2.91	$2.57	$2.65	$13.38	63,736
2020-01-06	$2.89	$2.95	$2.81	$2.85	$14.39	15,166
2020-01-03	$2.97	$3.00	$2.92	$2.93	$14.80	4,851
2020-01-02	$2.90	$2.99	$2.90	$2.99	$15.10	9,484
2019-12-31	$2.88	$2.90	$2.79	$2.88	$14.55	6,316
2019-12-30	$2.78	$2.86	$2.77	$2.84	$14.34	8,197
2019-12-27	$2.88	$2.89	$2.77	$2.78	$14.04	15,681
2019-12-26	$2.78	$2.82	$2.76	$2.80	$14.14	9,286
2019-12-24	$2.82	$2.86	$2.71	$2.77	$13.99	9,286
2019-12-23	$2.83	$2.88	$2.72	$2.85	$14.39	11,899
2019-12-20	$2.65	$2.83	$2.65	$2.81	$14.19	4,831
2019-12-19	$2.71	$2.75	$2.68	$2.69	$13.59	14,335
2019-12-18	$2.65	$2.73	$2.59	$2.70	$13.64	13,761
2019-12-17	$2.68	$2.68	$2.57	$2.64	$13.31	4,554
2019-12-16	$2.67	$2.74	$2.67	$2.67	$13.48	25,245
2019-12-13	$2.83	$2.84	$2.66	$2.70	$13.64	23,562
2019-12-12	$2.79	$2.85	$2.76	$2.84	$14.34	10,236
2019-12-11	$2.77	$2.80	$2.68	$2.77	$13.99	9,028
2019-12-10	$2.78	$2.83	$2.77	$2.78	$14.04	6,118
2019-12-09	$2.85	$2.85	$2.81	$2.83	$14.30	2,732
2019-12-06	$2.87	$2.87	$2.79	$2.83	$14.29	1,306
2019-12-05	$2.71	$2.94	$2.65	$2.86	$14.44	22,987
2019-12-04	$2.77	$2.78	$2.63	$2.70	$13.64	17,305
2019-12-03	$2.72	$2.78	$2.66	$2.77	$13.99	8,791
2019-12-02	$2.82	$2.86	$2.74	$2.75	$13.89	9,662
2019-11-29	$2.85	$2.87	$2.80	$2.83	$14.29	6,098
2019-11-27	$2.89	$2.91	$2.84	$2.86	$14.44	6,336
2019-11-26	$2.92	$2.94	$2.81	$2.85	$14.39	8,989
2019-11-25	$2.85	$2.95	$2.83	$2.95	$14.90	9,781
2019-11-22	$2.92	$2.93	$2.82	$2.84	$14.34	17,463
2019-11-21	$2.98	$3.03	$2.89	$2.90	$14.65	11,167
2019-11-20	$3.05	$3.10	$2.94	$3.00	$15.15	14,553
2019-11-19	$2.88	$3.04	$2.88	$3.00	$15.15	29,462
2019-11-18	$2.87	$2.99	$2.78	$2.94	$14.85	3,425
2019-11-15	$2.81	$2.90	$2.73	$2.86	$14.44	15,285
2019-11-14	$2.95	$3.23	$2.76	$2.79	$14.09	13,939
2019-11-13	$2.84	$2.98	$2.84	$2.89	$14.60	10,890
2019-11-12	$2.85	$2.92	$2.74	$2.84	$14.34	27,502
2019-11-11	$2.90	$2.92	$2.80	$2.88	$14.55	6,217
2019-11-08	$2.99	$3.02	$2.87	$2.90	$14.65	3,128
2019-11-07	$3.09	$3.14	$2.93	$2.95	$14.90	8,850
2019-11-06	$3.25	$3.25	$3.08	$3.09	$15.61	5,167
2019-11-05	$3.19	$3.30	$3.17	$3.21	$16.21	8,890
2019-11-04	$3.10	$3.19	$3.09	$3.18	$16.06	21,997
2019-11-01	$3.06	$3.19	$3.05	$3.05	$15.40	4,732
2019-10-31	$2.94	$3.04	$2.94	$3.00	$15.15	26,829
2019-10-30	$2.93	$2.99	$2.86	$2.94	$14.85	6,058
2019-10-29	$2.98	$3.07	$2.92	$2.95	$14.90	10,117
2019-10-28	$3.00	$3.00	$2.91	$2.94	$14.85	10,038
2019-10-25	$2.97	$3.06	$2.93	$2.99	$15.10	10,870
2019-10-24	$2.88	$3.02	$2.88	$2.95	$14.90	6,791
2019-10-23	$2.84	$2.92	$2.82	$2.87	$14.49	7,999
2019-10-22	$2.65	$2.87	$2.65	$2.81	$14.19	15,424
2019-10-21	$2.64	$2.65	$2.61	$2.64	$13.33	10,870
2019-10-18	$2.64	$2.65	$2.60	$2.64	$13.33	6,514
2019-10-17	$2.68	$2.72	$2.65	$2.65	$13.38	162,676
2019-10-16	$2.70	$2.76	$2.65	$2.68	$13.54	6,573
2019-10-15	$2.80	$2.80	$2.70	$2.70	$13.64	7,009
2019-10-14	$2.73	$2.83	$2.72	$2.72	$13.74	1,702
2019-10-11	$2.75	$2.80	$2.69	$2.74	$13.84	12,672
2019-10-10	$2.63	$2.70	$2.63	$2.66	$13.43	41,243
2019-10-09	$2.68	$2.72	$2.63	$2.64	$13.33	18,037
2019-10-08	$2.75	$2.75	$2.66	$2.69	$13.59	24,591
2019-10-07	$2.68	$2.84	$2.68	$2.75	$13.89	19,225
2019-10-04	$2.75	$2.75	$2.69	$2.69	$13.59	3,267
2019-10-03	$2.67	$2.81	$2.66	$2.72	$13.74	8,632
2019-10-02	$2.66	$2.71	$2.57	$2.68	$13.54	28,432
2019-10-01	$2.84	$2.84	$2.65	$2.68	$13.54	44,035
2019-09-30	$2.78	$2.82	$2.78	$2.78	$14.04	8,811
2019-09-27	$2.66	$2.90	$2.65	$2.81	$14.19	19,443
2019-09-26	$3.05	$3.10	$2.57	$2.64	$13.33	35,857
2019-09-25	$3.08	$3.13	$2.99	$3.03	$15.30	10,157
2019-09-24	$3.05	$3.15	$3.04	$3.08	$15.56	13,860
2019-09-23	$3.23	$3.29	$3.04	$3.07	$15.51	18,869
2019-09-20	$3.37	$3.47	$3.19	$3.26	$16.46	19,522
2019-09-19	$3.32	$3.45	$3.23	$3.40	$17.17	25,878
2019-09-18	$3.02	$3.32	$3.02	$3.20	$16.16	28,432
2019-09-17	$3.02	$3.05	$2.99	$3.04	$15.35	8,355
2019-09-16	$2.99	$3.16	$2.99	$3.00	$15.15	14,394
2019-09-13	$3.08	$3.18	$2.98	$3.00	$15.15	17,305
2019-09-12	$2.91	$3.08	$2.84	$3.04	$15.35	18,374
2019-09-11	$2.71	$2.89	$2.70	$2.87	$14.49	21,067
2019-09-10	$2.60	$2.76	$2.59	$2.71	$13.69	24,393
2019-09-09	$2.57	$2.62	$2.53	$2.57	$12.98	18,216
2019-09-06	$2.43	$2.53	$2.41	$2.51	$12.68	12,434
2019-09-05	$2.41	$2.53	$2.36	$2.41	$12.17	19,879
2019-09-04	$2.30	$2.33	$2.25	$2.31	$11.67	10,078
2019-09-03	$2.25	$2.30	$2.20	$2.29	$11.57	11,523
2019-08-30	$2.28	$2.29	$2.20	$2.21	$11.16	8,890
2019-08-29	$2.23	$2.31	$2.20	$2.20	$11.11	14,097
2019-08-28	$2.18	$2.27	$2.17	$2.22	$11.21	9,979
2019-08-27	$2.24	$2.28	$2.16	$2.18	$11.01	5,761
2019-08-26	$2.33	$2.33	$2.20	$2.23	$11.26	13,919
2019-08-23	$2.31	$2.39	$2.31	$2.32	$11.72	15,325
2019-08-22	$2.26	$2.32	$2.26	$2.31	$11.67	15,681
2019-08-21	$2.22	$2.26	$2.19	$2.24	$11.31	9,345
2019-08-20	$2.21	$2.27	$2.15	$2.20	$11.11	19,443
2019-08-19	$2.35	$2.35	$2.25	$2.26	$11.41	9,068
2019-08-16	$2.19	$2.36	$2.18	$2.35	$11.87	11,344
2019-08-15	$2.28	$2.28	$2.20	$2.23	$11.26	5,266
2019-08-14	$2.23	$2.26	$2.18	$2.22	$11.21	5,049
2019-08-13	$2.14	$2.29	$2.10	$2.27	$11.46	33,462
2019-08-12	$2.20	$2.22	$2.15	$2.15	$10.86	26,848
2019-08-09	$2.28	$2.29	$2.19	$2.20	$11.11	24,096
2019-08-08	$2.32	$2.35	$2.26	$2.30	$11.62	16,968
2019-08-07	$2.31	$2.36	$2.29	$2.32	$11.72	9,880
2019-08-06	$2.31	$2.38	$2.28	$2.33	$11.77	16,691
2019-08-05	$2.38	$2.41	$2.29	$2.32	$11.72	15,305
2019-08-02	$2.39	$2.46	$2.32	$2.38	$12.02	8,236
2019-08-01	$2.33	$2.48	$2.33	$2.38	$12.02	472,487
2019-07-31	$2.24	$2.62	$2.24	$2.33	$11.77	64,765
2019-07-30	$2.22	$2.27	$2.19	$2.24	$11.31	17,206
2019-07-29	$2.24	$2.29	$2.22	$2.23	$11.26	9,306
2019-07-26	$2.34	$2.34	$2.23	$2.24	$11.31	7,444
2019-07-25	$2.31	$2.31	$2.24	$2.26	$11.41	4,910
2019-07-24	$2.35	$2.35	$2.30	$2.31	$11.67	4,653
2019-07-23	$2.22	$2.36	$2.16	$2.33	$11.77	18,631
2019-07-22	$2.37	$2.37	$2.23	$2.23	$11.26	50,727
2019-07-19	$2.40	$2.40	$2.37	$2.39	$12.07	2,237
2019-07-18	$2.50	$2.50	$2.40	$2.40	$12.12	10,929
2019-07-17	$2.46	$2.54	$2.42	$2.48	$12.53	36,115
2019-07-16	$2.47	$2.48	$2.42	$2.46	$12.42	5,623
2019-07-15	$2.43	$2.47	$2.43	$2.44	$12.32	2,455
2019-07-12	$2.39	$2.45	$2.38	$2.43	$12.27	10,909
2019-07-11	$2.43	$2.47	$2.38	$2.39	$12.07	17,523
2019-07-10	$2.43	$2.46	$2.42	$2.43	$12.27	15,800
2019-07-09	$2.41	$2.47	$2.41	$2.44	$12.32	16,374
2019-07-08	$2.45	$2.49	$2.43	$2.43	$12.27	15,503
2019-07-05	$2.46	$2.49	$2.40	$2.44	$12.32	18,948
2019-07-03	$2.46	$2.46	$2.42	$2.45	$12.37	13,384
2019-07-02	$2.43	$2.50	$2.42	$2.44	$12.32	14,830
2019-07-01	$2.52	$2.54	$2.43	$2.44	$12.32	20,928
2019-06-28	$2.47	$2.52	$2.45	$2.49	$12.58	18,691
2019-06-27	$2.38	$2.50	$2.38	$2.46	$12.42	12,632
2019-06-26	$2.36	$2.44	$2.36	$2.37	$11.97	15,582
2019-06-25	$2.36	$2.42	$2.35	$2.35	$11.87	30,432
2019-06-24	$2.27	$2.43	$2.27	$2.36	$11.92	19,938
2019-06-21	$2.37	$2.42	$2.29	$2.31	$11.67	20,770
2019-06-20	$2.41	$2.45	$2.38	$2.39	$12.07	14,816
2019-06-19	$2.44	$2.50	$2.39	$2.42	$12.22	9,346
2019-06-18	$2.43	$2.50	$2.38	$2.44	$12.32	71,814
2019-06-17	$2.35	$2.53	$2.34	$2.40	$12.12	26,690
2019-06-14	$2.33	$2.44	$2.22	$2.35	$11.87	45,441
2019-06-13	$2.42	$2.48	$2.33	$2.34	$11.82	15,780
2019-06-12	$2.52	$2.58	$2.39	$2.41	$12.17	37,818
2019-06-11	$2.54	$2.62	$2.45	$2.51	$12.68	42,292
2019-06-10	$2.62	$2.68	$2.56	$2.56	$12.93	6,520
2019-06-07	$2.64	$2.70	$2.55	$2.66	$13.43	15,461
2019-06-06	$2.57	$2.66	$2.48	$2.64	$13.33	22,334
2019-06-05	$2.57	$2.71	$2.55	$2.57	$12.98	41,817
2019-06-04	$2.70	$2.87	$2.66	$2.69	$13.59	14,834
2019-06-03	$2.66	$2.74	$2.64	$2.69	$13.59	12,097
2019-05-31	$2.61	$2.68	$2.58	$2.66	$13.43	29,739
2019-05-30	$2.60	$2.69	$2.60	$2.65	$13.38	13,543
2019-05-29	$2.70	$2.70	$2.54	$2.60	$13.13	32,749
2019-05-28	$2.67	$2.85	$2.67	$2.69	$13.59	54,014
2019-05-24	$2.95	$3.02	$2.67	$2.67	$13.48	33,897
2019-05-23	$2.90	$3.03	$2.89	$2.93	$14.80	47,718
2019-05-22	$3.32	$3.36	$2.78	$2.88	$14.55	73,141
2019-05-21	$3.07	$3.39	$3.06	$3.31	$16.72	51,282
2019-05-20	$3.30	$3.40	$3.22	$3.24	$16.36	16,275
2019-05-17	$3.32	$3.50	$3.32	$3.37	$17.02	79,398
2019-05-16	$3.28	$3.41	$3.22	$3.36	$16.97	20,275
2019-05-15	$3.29	$3.32	$3.19	$3.27	$16.52	14,374
2019-05-14	$3.38	$3.38	$3.29	$3.30	$16.67	10,593
2019-05-13	$3.38	$3.46	$3.38	$3.38	$17.07	18,790
2019-05-10	$3.40	$3.49	$3.28	$3.47	$17.53	27,106
2019-05-09	$3.51	$3.53	$3.41	$3.41	$17.22	19,443
2019-05-08	$3.61	$3.64	$3.50	$3.52	$17.78	17,008
2019-05-07	$3.73	$3.73	$3.49	$3.61	$18.23	23,324
2019-05-06	$3.61	$3.75	$3.55	$3.75	$18.94	17,859
2019-05-03	$3.73	$3.74	$3.64	$3.70	$18.69	19,206
2019-05-02	$3.65	$3.66	$3.55	$3.65	$18.43	18,136
2019-05-01	$3.65	$3.66	$3.48	$3.63	$18.33	18,097
2019-04-30	$3.49	$3.68	$3.49	$3.65	$18.43	13,444
2019-04-29	$3.46	$3.55	$3.40	$3.52	$17.78	20,156
2019-04-26	$3.34	$3.47	$3.33	$3.46	$17.47	20,878
2019-04-25	$3.37	$3.41	$3.33	$3.37	$17.02	15,780
2019-04-24	$3.45	$3.50	$3.37	$3.37	$17.02	23,740
2019-04-23	$3.32	$3.50	$3.30	$3.44	$17.37	28,809
2019-04-22	$3.54	$3.54	$3.23	$3.31	$16.72	56,489
2019-04-18	$3.50	$3.54	$3.45	$3.48	$17.58	25,680
2019-04-17	$3.59	$3.62	$3.42	$3.50	$17.68	22,057
2019-04-16	$3.68	$3.69	$3.59	$3.60	$18.18	14,545
2019-04-15	$3.71	$3.77	$3.64	$3.67	$18.54	23,086
2019-04-12	$3.68	$3.72	$3.66	$3.69	$18.64	6,534
2019-04-11	$3.73	$3.75	$3.63	$3.67	$18.54	14,553
2019-04-10	$3.71	$3.77	$3.59	$3.66	$18.48	38,273
2019-04-09	$3.73	$3.83	$3.62	$3.73	$18.84	56,944
2019-04-08	$3.75	$3.79	$3.61	$3.76	$18.99	29,403
2019-04-05	$3.95	$4.04	$3.76	$3.77	$19.04	22,532
2019-04-04	$3.85	$4.01	$3.81	$3.97	$20.05	57,360
2019-04-03	$3.87	$3.95	$3.72	$3.83	$19.34	49,401
2019-04-02	$3.88	$3.89	$3.79	$3.87	$19.55	51,262
2019-04-01	$3.63	$3.98	$3.63	$3.87	$19.55	67,181
2019-03-29	$3.45	$3.65	$3.43	$3.61	$18.23	106,425
2019-03-28	$3.41	$3.54	$3.36	$3.43	$17.32	42,352
2019-03-27	$3.59	$3.71	$3.35	$3.41	$17.22	36,392
2019-03-26	$3.39	$3.70	$3.39	$3.59	$18.13	87,654
2019-03-25	$3.54	$3.58	$3.36	$3.39	$17.12	49,678
2019-03-22	$3.56	$3.61	$3.41	$3.56	$17.98	31,541
2019-03-21	$3.74	$3.74	$3.56	$3.59	$18.13	26,848
2019-03-20	$4.00	$4.03	$3.58	$3.75	$18.94	63,855
2019-03-19	$3.96	$4.02	$3.86	$3.94	$19.90	85,419
2019-03-18	$3.85	$4.02	$3.83	$3.91	$19.75	122,641
2019-03-15	$3.78	$3.91	$3.78	$3.85	$19.44	44,123
2019-03-14	$3.68	$3.84	$3.59	$3.79	$19.14	35,620
2019-03-13	$3.63	$3.70	$3.59	$3.66	$18.48	49,282
2019-03-12	$3.70	$3.79	$3.58	$3.63	$18.33	36,214
2019-03-11	$3.61	$3.78	$3.61	$3.68	$18.59	26,868
2019-03-08	$3.60	$3.65	$3.57	$3.63	$18.33	41,500
2019-03-07	$3.70	$3.74	$3.59	$3.61	$18.23	49,401
2019-03-06	$3.87	$3.93	$3.66	$3.70	$18.69	35,758
2019-03-05	$4.01	$4.02	$3.85	$3.87	$19.55	35,600
2019-03-04	$3.88	$4.06	$3.85	$3.95	$19.95	22,473
2019-03-01	$4.02	$4.09	$3.85	$3.96	$20.00	51,084
2019-02-28	$3.96	$4.06	$3.91	$3.98	$20.10	10,771
2019-02-27	$3.88	$4.02	$3.88	$3.94	$19.90	15,166
2019-02-26	$3.90	$4.06	$3.89	$3.90	$19.70	14,157
2019-02-25	$3.85	$4.04	$3.85	$3.91	$19.75	27,499
2019-02-22	$4.01	$4.06	$3.83	$3.83	$19.34	45,789
2019-02-21	$3.95	$4.00	$3.94	$3.96	$20.00	11,336
2019-02-20	$4.01	$4.01	$3.89	$3.90	$19.70	45,975
2019-02-19	$4.07	$4.09	$3.99	$4.02	$20.30	9,265
2019-02-15	$3.97	$4.09	$3.94	$4.06	$20.51	13,464
2019-02-14	$3.95	$4.07	$3.88	$3.97	$20.05	20,493
2019-02-13	$3.97	$4.06	$3.90	$3.95	$19.95	35,798
2019-02-12	$4.07	$4.10	$4.00	$4.02	$20.30	18,691
2019-02-11	$4.07	$4.08	$3.96	$3.98	$20.10	7,840
2019-02-08	$4.02	$4.08	$3.98	$4.00	$20.20	7,939
2019-02-07	$4.15	$4.15	$4.04	$4.08	$20.61	13,107
2019-02-06	$4.25	$4.33	$4.17	$4.17	$21.06	32,392
2019-02-05	$4.20	$4.34	$4.18	$4.25	$21.46	30,848
2019-02-04	$3.98	$4.30	$3.97	$4.20	$21.21	66,052
2019-02-01	$3.94	$3.99	$3.90	$3.98	$20.10	28,314
2019-01-31	$3.86	$4.01	$3.83	$3.95	$19.95	42,827
2019-01-30	$3.90	$3.93	$3.78	$3.89	$19.65	47,143
2019-01-29	$3.95	$3.97	$3.80	$3.92	$19.80	17,899
2019-01-28	$4.06	$4.15	$3.86	$3.91	$19.75	25,304
2019-01-25	$4.10	$4.18	$4.04	$4.08	$20.61	26,967
2019-01-24	$4.10	$4.16	$4.04	$4.09	$20.66	20,334
2019-01-23	$4.02	$4.14	$3.96	$4.10	$20.71	19,641
2019-01-22	$4.33	$4.38	$3.94	$4.01	$20.25	23,045
2019-01-18	$4.36	$4.47	$4.30	$4.36	$22.02	11,959
2019-01-17	$4.21	$4.31	$4.10	$4.29	$21.67	31,086
2019-01-16	$4.01	$4.27	$3.99	$4.21	$21.26	61,419
2019-01-15	$3.95	$4.03	$3.82	$4.01	$20.25	138,699
2019-01-14	$3.82	$4.00	$3.78	$3.93	$19.85	37,818
2019-01-11	$3.95	$3.95	$3.69	$3.85	$19.44	48,648
2019-01-10	$4.13	$4.13	$3.91	$3.94	$19.90	11,147
2019-01-09	$4.35	$4.36	$4.15	$4.19	$21.16	27,225
2019-01-08	$4.46	$4.49	$4.23	$4.29	$21.67	28,947
2019-01-07	$4.81	$4.84	$4.26	$4.43	$22.37	29,343
2019-01-04	$4.36	$4.52	$4.31	$4.49	$22.68	24,868
2019-01-03	$4.22	$4.35	$4.18	$4.27	$21.57	15,998
2019-01-02	$3.94	$4.26	$3.94	$4.19	$21.16	19,224
2018-12-31	$3.97	$4.06	$3.90	$4.01	$20.25	17,114
2018-12-28	$3.84	$4.08	$3.84	$3.97	$20.05	22,606
2018-12-27	$3.75	$3.90	$3.61	$3.85	$19.44	16,849
2018-12-26	$3.75	$3.88	$3.55	$3.81	$19.24	32,036
2018-12-24	$3.75	$3.86	$3.72	$3.75	$18.94	18,651
2018-12-21	$3.97	$4.02	$3.74	$3.78	$19.09	29,620
2018-12-20	$4.05	$4.05	$3.91	$3.97	$20.05	21,384
2018-12-19	$4.20	$4.24	$4.04	$4.06	$20.51	25,620
2018-12-18	$4.37	$4.44	$4.16	$4.21	$21.26	23,403
2018-12-17	$4.28	$4.33	$4.13	$4.27	$21.57	24,350
2018-12-14	$4.11	$4.36	$4.10	$4.27	$21.57	53,380
2018-12-13	$4.10	$4.16	$3.96	$4.14	$20.91	205,900
2018-12-12	$4.14	$4.31	$4.08	$4.10	$20.71	39,679
2018-12-11	$4.11	$4.19	$4.06	$4.13	$20.86	60,885
2018-12-10	$4.19	$4.25	$4.01	$4.06	$20.51	79,556
2018-12-07	$4.50	$4.50	$4.01	$4.18	$21.11	56,628
2018-12-06	$4.55	$4.60	$4.34	$4.36	$22.02	35,462
2018-12-04	$4.84	$4.84	$4.53	$4.62	$23.33	23,621
2018-12-03	$5.14	$5.17	$4.78	$4.81	$24.29	21,997
2018-11-30	$5.01	$5.07	$4.98	$5.01	$25.30	15,760
2018-11-29	$5.09	$5.10	$4.99	$5.04	$25.45	24,235
2018-11-28	$5.14	$5.21	$5.03	$5.16	$26.06	35,838
2018-11-27	$5.30	$5.40	$5.02	$5.14	$25.96	40,431
2018-11-26	$5.43	$5.52	$5.23	$5.37	$27.12	18,572
2018-11-23	$5.27	$5.40	$5.20	$5.40	$27.27	8,946
2018-11-21	$5.39	$5.46	$5.25	$5.28	$26.67	13,246
2018-11-20	$5.51	$5.51	$5.18	$5.32	$26.87	46,886
2018-11-19	$5.95	$6.07	$5.58	$5.59	$28.23	14,295
2018-11-16	$6.11	$6.18	$5.93	$6.00	$30.30	12,553
2018-11-15	$5.97	$6.09	$5.86	$6.03	$30.45	24,294
2018-11-14	$6.32	$6.36	$5.94	$6.05	$30.56	40,431
2018-11-13	$6.15	$6.48	$6.07	$6.32	$31.92	41,956
2018-11-12	$5.94	$6.00	$5.80	$5.95	$30.05	15,760
2018-11-09	$6.11	$6.11	$5.81	$5.91	$29.85	35,501
2018-11-08	$6.21	$6.31	$6.11	$6.20	$31.31	27,324
2018-11-07	$6.30	$6.35	$6.17	$6.30	$31.82	15,265
2018-11-06	$6.10	$6.47	$6.05	$6.19	$31.26	26,433
2018-11-05	$6.37	$6.50	$5.98	$6.04	$30.51	42,035
2018-11-02	$6.35	$6.46	$6.31	$6.44	$32.53	10,315
2018-11-01	$6.15	$6.50	$6.15	$6.37	$32.17	15,265
2018-10-31	$6.38	$6.38	$5.98	$6.14	$31.01	17,681
2018-10-30	$6.35	$6.44	$6.16	$6.31	$31.87	11,523
2018-10-29	$6.55	$6.76	$6.37	$6.42	$32.42	13,978
2018-10-26	$6.30	$6.69	$6.30	$6.53	$32.98	23,839
2018-10-25	$6.48	$6.64	$6.34	$6.34	$32.02	21,443
2018-10-24	$6.64	$6.67	$6.40	$6.47	$32.68	15,523
2018-10-23	$6.47	$6.77	$6.47	$6.66	$33.64	12,969
2018-10-22	$6.60	$6.72	$6.57	$6.58	$33.23	6,633
2018-10-19	$6.81	$6.89	$6.58	$6.62	$33.43	5,266
2018-10-18	$7.16	$7.20	$6.80	$6.83	$34.49	9,306
2018-10-17	$7.09	$7.28	$7.09	$7.12	$35.96	6,751
2018-10-16	$6.97	$7.15	$6.92	$7.10	$35.86	22,275
2018-10-15	$6.98	$7.04	$6.93	$6.97	$35.20	6,454
2018-10-12	$7.11	$7.14	$6.90	$6.95	$35.10	9,504
2018-10-11	$7.24	$7.35	$6.94	$7.03	$35.51	20,710
2018-10-10	$7.21	$7.40	$7.12	$7.25	$36.62	20,493
2018-10-09	$7.30	$7.51	$7.17	$7.26	$36.67	21,879
2018-10-08	$7.50	$7.62	$7.31	$7.34	$37.07	11,444
2018-10-05	$7.91	$7.92	$7.53	$7.59	$38.33	22,690
2018-10-04	$7.67	$7.96	$7.54	$7.89	$39.85	42,431
2018-10-03	$7.52	$7.74	$7.46	$7.74	$39.09	25,878
2018-10-02	$7.64	$7.78	$7.42	$7.53	$38.03	27,482
2018-10-01	$7.50	$7.83	$7.49	$7.60	$38.38	81,021
2018-09-28	$7.45	$7.73	$7.45	$7.50	$37.88	99,297
2018-09-27	$7.75	$7.75	$7.35	$7.50	$37.88	70,725
2018-09-26	$7.85	$7.90	$7.70	$7.75	$39.14	46,054
2018-09-25	$7.95	$8.00	$7.75	$7.85	$39.65	31,779
2018-09-24	$8.20	$8.25	$7.95	$8.00	$40.40	21,502
2018-09-21	$8.30	$8.30	$8.10	$8.20	$41.41	23,700
2018-09-20	$7.95	$8.20	$7.90	$8.20	$41.41	19,978
2018-09-19	$7.60	$8.18	$7.60	$7.85	$39.65	32,432
2018-09-18	$7.70	$7.75	$7.60	$7.60	$38.38	13,503
2018-09-17	$7.65	$7.75	$7.65	$7.65	$38.64	12,612
2018-09-14	$7.55	$7.70	$7.55	$7.60	$38.38	23,463
2018-09-13	$7.70	$7.75	$7.58	$7.60	$38.38	21,067
2018-09-12	$7.90	$8.05	$7.68	$7.70	$38.89	26,809
2018-09-11	$8.25	$8.45	$7.98	$8.00	$40.40	27,130
2018-09-10	$8.00	$8.30	$7.98	$8.20	$41.41	30,907
2018-09-07	$7.85	$8.05	$7.80	$7.85	$39.65	33,382
2018-09-06	$7.70	$7.90	$7.70	$7.80	$39.39	18,018
2018-09-05	$7.40	$7.75	$7.40	$7.70	$38.89	50,509
2018-09-04	$7.30	$7.40	$7.30	$7.40	$37.37	8,197
2018-08-31	$7.15	$7.30	$7.15	$7.20	$36.36	8,850
2018-08-30	$6.95	$7.30	$6.95	$7.20	$36.36	18,770
2018-08-29	$6.90	$7.18	$6.90	$7.00	$35.35	12,909
2018-08-28	$6.95	$7.15	$6.90	$6.90	$34.85	14,810
2018-08-27	$7.05	$7.15	$6.85	$6.90	$34.85	18,394
2018-08-24	$6.85	$7.15	$6.85	$6.95	$35.10	21,285
2018-08-23	$6.60	$7.05	$6.60	$6.85	$34.60	25,680
2018-08-22	$6.40	$6.75	$6.35	$6.60	$33.33	23,423
2018-08-21	$6.35	$6.40	$6.24	$6.35	$32.07	7,563
2018-08-20	$5.97	$6.40	$5.95	$6.25	$31.57	17,404
2018-08-17	$5.85	$6.03	$5.80	$6.00	$30.30	13,563
2018-08-16	$5.55	$5.85	$5.50	$5.75	$29.04	18,849
2018-08-15	$5.90	$5.90	$5.45	$5.45	$27.53	29,818
2018-08-14	$6.05	$6.10	$5.75	$5.90	$29.80	17,294
2018-08-13	$6.05	$6.10	$5.95	$6.00	$30.30	15,780
2018-08-10	$6.15	$6.20	$6.00	$6.03	$30.43	10,395
2018-08-09	$6.05	$6.15	$5.90	$6.10	$30.81	15,305
2018-08-08	$6.30	$6.30	$6.00	$6.00	$30.30	18,275
2018-08-07	$6.50	$6.55	$6.25	$6.30	$31.82	13,820
2018-08-06	$6.45	$6.65	$6.35	$6.50	$32.83	15,008
2018-08-03	$6.50	$6.85	$6.35	$6.45	$32.58	30,135
2018-08-02	$6.80	$6.90	$6.45	$6.50	$32.83	45,678
2018-08-01	$7.25	$7.30	$6.85	$6.90	$34.85	19,978
2018-07-31	$6.65	$7.35	$6.60	$7.30	$36.87	41,916
2018-07-30	$6.25	$6.55	$6.15	$6.45	$32.58	18,493
2018-07-27	$6.40	$6.45	$6.23	$6.25	$31.57	17,107
2018-07-26	$6.10	$6.55	$6.09	$6.40	$32.32	11,959
2018-07-25	$5.90	$6.25	$5.90	$6.05	$30.56	15,206
2018-07-24	$5.90	$5.95	$5.75	$5.85	$29.55	16,929
2018-07-23	$6.00	$6.00	$5.85	$5.90	$29.80	7,147
2018-07-20	$6.25	$6.25	$5.95	$6.05	$30.56	8,078
2018-07-19	$6.20	$6.30	$6.20	$6.25	$31.57	3,762
2018-07-18	$6.30	$6.35	$6.15	$6.25	$31.57	13,147
2018-07-17	$6.45	$6.45	$6.20	$6.25	$31.57	8,494
2018-07-16	$6.50	$6.60	$6.35	$6.45	$32.58	7,959
2018-07-13	$6.60	$6.70	$6.40	$6.45	$32.58	16,968
2018-07-12	$7.05	$7.05	$6.65	$6.70	$33.84	10,494
2018-07-11	$7.20	$7.20	$6.93	$7.00	$35.35	14,770
2018-07-10	$7.60	$7.65	$7.15	$7.20	$36.36	25,858
2018-07-09	$7.35	$7.65	$7.33	$7.50	$37.88	26,294
2018-07-06	$7.25	$7.40	$7.25	$7.35	$37.12	4,514
2018-07-05	$7.20	$7.40	$7.10	$7.30	$36.87	25,739
2018-07-03	$7.05	$7.33	$7.00	$7.10	$35.86	30,076
2018-07-02	$6.85	$7.25	$6.80	$7.00	$35.35	56,113
2018-06-29	$6.80	$6.98	$6.55	$6.85	$34.60	45,540
2018-06-28	$6.65	$7.35	$6.50	$6.80	$34.34	148,559
2018-06-27	$6.95	$6.95	$6.45	$6.65	$33.59	70,785
2018-06-26	$7.05	$7.10	$6.90	$6.95	$35.10	21,918
2018-06-25	$7.00	$7.15	$7.00	$7.10	$35.86	24,928
2018-06-22	$7.20	$7.20	$6.95	$7.05	$35.61	60,390
2018-06-21	$7.10	$7.20	$7.03	$7.20	$36.36	38,550
2018-06-20	$7.20	$7.25	$7.00	$7.10	$35.86	13,602
2018-06-19	$7.65	$7.70	$7.10	$7.15	$36.11	34,689
2018-06-18	$7.75	$7.80	$7.53	$7.60	$38.38	25,957
2018-06-15	$7.85	$7.95	$7.65	$7.70	$38.89	20,374
2018-06-14	$8.05	$8.15	$7.85	$7.90	$39.90	16,651
2018-06-13	$8.00	$8.05	$7.85	$8.05	$40.66	19,285
2018-06-12	$8.10	$8.10	$7.95	$8.05	$40.66	20,889
2018-06-11	$7.70	$8.20	$7.68	$8.15	$41.16	32,709
2018-06-08	$7.55	$7.80	$7.55	$7.65	$38.64	23,522
2018-06-07	$7.70	$7.75	$7.53	$7.60	$38.38	13,147
2018-06-06	$7.60	$7.95	$7.60	$7.75	$39.14	18,770
2018-06-05	$7.60	$7.70	$7.53	$7.60	$38.38	21,621
2018-06-04	$7.60	$7.75	$7.56	$7.60	$38.38	14,909
2018-06-01	$7.55	$7.65	$7.50	$7.60	$38.38	27,937
2018-05-31	$7.59	$7.65	$7.48	$7.55	$38.13	25,542
2018-05-30	$7.60	$7.65	$7.53	$7.60	$38.38	20,305
2018-05-29	$7.70	$7.75	$7.55	$7.60	$38.38	18,216
2018-05-25	$8.10	$8.10	$7.55	$7.75	$39.14	22,057
2018-05-24	$7.65	$8.35	$7.55	$8.05	$40.66	60,942
2018-05-23	$7.70	$7.70	$7.55	$7.60	$38.38	23,958
2018-05-22	$7.80	$7.80	$7.55	$7.70	$38.89	24,690
2018-05-21	$7.60	$7.80	$7.60	$7.75	$39.14	27,918
2018-05-18	$7.60	$7.70	$7.55	$7.65	$38.64	13,919
2018-05-17	$7.65	$7.75	$7.55	$7.60	$38.38	9,405
2018-05-16	$7.15	$7.85	$7.05	$7.60	$38.38	56,212
2018-05-15	$7.10	$7.20	$7.00	$7.15	$36.11	44,807
2018-05-14	$7.10	$7.15	$7.00	$7.10	$35.86	38,847
2018-05-11	$7.15	$7.23	$7.00	$7.15	$36.11	20,651
2018-05-10	$7.15	$7.25	$7.10	$7.15	$36.11	24,354
2018-05-09	$7.20	$7.35	$7.08	$7.20	$36.36	32,571
2018-05-08	$6.95	$7.25	$6.68	$7.15	$36.11	77,239
2018-05-07	$7.20	$7.20	$7.00	$7.00	$35.35	20,453
2018-05-04	$7.10	$7.35	$7.00	$7.10	$35.86	45,619
2018-05-03	$7.40	$7.45	$7.10	$7.10	$35.86	16,790
2018-05-02	$7.55	$7.55	$7.40	$7.40	$37.37	13,246
2018-05-01	$7.50	$7.60	$7.45	$7.55	$38.13	18,810
2018-04-30	$7.70	$7.85	$7.50	$7.50	$37.88	40,273
2018-04-27	$7.90	$7.90	$7.75	$7.75	$39.14	5,484
2018-04-26	$7.80	$7.90	$7.70	$7.90	$39.90	16,869
2018-04-25	$7.80	$7.85	$7.70	$7.80	$39.39	4,791
2018-04-24	$7.70	$7.95	$7.70	$7.75	$39.14	11,959
2018-04-23	$7.85	$7.95	$7.45	$7.65	$38.64	37,422
2018-04-20	$7.90	$7.90	$7.69	$7.75	$39.14	5,148
2018-04-19	$8.05	$8.20	$7.90	$7.95	$40.15	16,255
2018-04-18	$8.00	$8.05	$7.98	$8.00	$40.40	4,494
2018-04-17	$8.00	$8.10	$8.00	$8.00	$40.40	10,038
2018-04-16	$8.00	$8.15	$8.00	$8.00	$40.40	6,573
2018-04-13	$8.00	$8.10	$7.90	$8.00	$40.40	17,681
2018-04-12	$7.90	$8.15	$7.85	$7.95	$40.15	16,750
2018-04-11	$7.65	$7.90	$7.60	$7.85	$39.65	10,652
2018-04-10	$7.65	$7.85	$7.60	$7.70	$38.89	9,563
2018-04-09	$7.70	$7.75	$7.55	$7.60	$38.38	11,543
2018-04-06	$7.85	$7.95	$7.70	$7.75	$39.14	8,157
2018-04-05	$8.05	$8.15	$7.85	$7.90	$39.90	18,532
2018-04-04	$7.85	$8.10	$7.85	$8.05	$40.66	13,959
2018-04-03	$8.00	$8.05	$7.75	$7.90	$39.90	20,988
2018-04-02	$7.75	$8.20	$7.65	$8.05	$40.66	34,452
2018-03-29	$8.10	$8.13	$7.60	$7.80	$39.39	25,185
2018-03-28	$8.10	$8.30	$8.05	$8.15	$41.16	17,760
2018-03-27	$7.90	$8.30	$7.90	$8.10	$40.91	27,126
2018-03-26	$7.85	$8.00	$7.83	$7.90	$39.90	13,048
2018-03-23	$8.10	$8.13	$7.65	$7.90	$39.90	41,144
2018-03-22	$8.10	$8.55	$8.00	$8.10	$40.91	44,371
2018-03-21	$8.90	$8.90	$8.10	$8.10	$40.91	38,768
2018-03-20	$8.70	$9.15	$8.40	$8.95	$45.20	70,191
2018-03-19	$9.50	$9.50	$9.25	$9.25	$46.72	38,154
2018-03-16	$9.50	$9.55	$9.30	$9.50	$47.98	26,650
2018-03-15	$9.50	$9.60	$9.45	$9.50	$47.98	12,394
2018-03-14	$9.60	$9.65	$9.50	$9.55	$48.23	11,266
2018-03-13	$9.60	$9.65	$9.50	$9.55	$48.23	13,325
2018-03-12	$9.50	$9.65	$9.50	$9.60	$48.48	22,987
2018-03-09	$9.60	$9.75	$9.45	$9.55	$48.23	23,621
2018-03-08	$9.60	$9.65	$9.50	$9.50	$47.98	11,325
2018-03-07	$9.50	$9.65	$9.50	$9.60	$48.48	11,424
2018-03-06	$9.50	$9.60	$9.50	$9.55	$48.23	5,959
2018-03-05	$9.55	$9.60	$9.45	$9.50	$47.98	9,820
2018-03-02	$9.55	$9.60	$9.50	$9.55	$48.23	3,702
2018-03-01	$9.65	$9.70	$9.36	$9.55	$48.23	19,938
2018-02-28	$9.80	$9.80	$9.55	$9.55	$48.23	19,225
2018-02-27	$9.80	$9.85	$9.68	$9.75	$49.24	18,057
2018-02-26	$9.80	$9.85	$9.65	$9.80	$49.49	14,018
2018-02-23	$9.90	$10.00	$9.75	$9.80	$49.49	11,167
2018-02-22	$9.95	$10.10	$9.80	$9.85	$49.75	23,473
2018-02-21	$9.80	$9.90	$9.70	$9.90	$50.00	61,597
2018-02-20	$9.65	$9.85	$9.55	$9.75	$49.24	15,998
2018-02-16	$9.95	$10.05	$9.55	$9.65	$48.74	29,957
2018-02-15	$9.90	$10.03	$9.81	$9.95	$50.25	52,569
2018-02-14	$9.75	$10.00	$9.40	$10.00	$50.51	40,807
2018-02-13	$9.60	$9.95	$9.55	$9.85	$49.75	40,550
2018-02-12	$9.30	$9.85	$9.23	$9.65	$48.74	55,044
2018-02-09	$9.45	$9.50	$9.15	$9.30	$46.97	29,462
2018-02-08	$9.65	$9.65	$9.45	$9.45	$47.73	26,413
2018-02-07	$9.25	$9.70	$9.25	$9.65	$48.74	31,501
2018-02-06	$9.35	$9.55	$9.20	$9.25	$46.72	45,896
2018-02-05	$9.70	$9.70	$9.33	$9.40	$47.47	36,392
2018-02-02	$9.85	$9.95	$9.70	$9.80	$49.49	25,759
2018-02-01	$9.70	$9.90	$9.70	$9.85	$49.75	16,236
2018-01-31	$9.55	$9.90	$9.55	$9.75	$49.24	34,828
2018-01-30	$9.90	$9.90	$9.40	$9.45	$47.73	48,292
2018-01-29	$9.90	$9.90	$9.65	$9.85	$49.75	17,879
2018-01-26	$9.95	$9.95	$9.75	$9.90	$50.00	26,809
2018-01-25	$9.75	$10.03	$9.63	$9.90	$50.00	131,868
2018-01-24	$9.65	$9.75	$9.38	$9.75	$49.24	40,392
2018-01-23	$9.95	$9.95	$9.60	$9.65	$48.74	12,157
2018-01-22	$10.05	$10.15	$9.90	$10.00	$50.51	17,364
2018-01-19	$10.35	$10.40	$10.00	$10.05	$50.76	16,117
2018-01-18	$10.35	$10.45	$10.25	$10.30	$52.02	106,444
2018-01-17	$10.20	$10.40	$10.20	$10.35	$52.27	89,456
2018-01-16	$10.15	$10.30	$10.15	$10.20	$51.52	76,230
2018-01-12	$10.25	$10.25	$10.00	$10.15	$51.26	55,341
2018-01-11	$10.00	$10.30	$10.00	$10.15	$51.26	51,816
2018-01-10	$9.95	$10.05	$9.90	$10.00	$50.51	273,339
2018-01-09	$10.00	$10.15	$10.00	$10.00	$50.51	40,392
2018-01-08	$10.10	$10.10	$9.95	$10.00	$50.51	70,903
2018-01-05	$9.85	$10.25	$9.85	$10.10	$51.01	35,560
2018-01-04	$9.90	$9.95	$9.85	$9.85	$49.75	46,767
2018-01-03	$9.95	$9.95	$9.85	$9.90	$50.00	16,453
2018-01-02	$10.35	$10.35	$9.85	$9.90	$50.00	22,156
2017-12-29	$9.85	$10.20	$9.85	$10.15	$51.26	19,463
2017-12-28	$9.85	$10.00	$9.85	$9.95	$50.25	24,235
2017-12-27	$9.85	$9.95	$9.85	$9.85	$49.75	9,979
2017-12-26	$9.90	$9.95	$9.85	$9.90	$50.00	10,692
2017-12-22	$9.85	$10.00	$9.75	$9.90	$50.00	34,729
2017-12-21	$9.90	$9.95	$9.80	$9.90	$50.00	9,187
2017-12-20	$10.05	$10.15	$9.90	$9.90	$50.00	44,292
2017-12-19	$9.95	$9.95	$9.85	$9.95	$50.25	20,809
2017-12-18	$9.95	$10.00	$9.90	$9.95	$50.25	30,749
2017-12-15	$9.90	$9.95	$9.80	$9.90	$50.00	13,186
2017-12-14	$9.85	$10.00	$9.85	$9.90	$50.00	40,293
2017-12-13	$9.85	$9.90	$9.85	$9.85	$49.75	51,777
2017-12-12	$9.75	$10.00	$9.70	$9.90	$50.00	213,899
2017-12-11	$9.70	$9.80	$9.65	$9.75	$49.24	124,324
2017-12-08	$9.70	$9.75	$9.65	$9.70	$48.99	19,681
2017-12-07	$9.80	$9.80	$9.65	$9.65	$48.74	23,237
2017-12-06	$9.80	$9.88	$9.60	$9.80	$49.49	59,691
2017-12-05	$9.65	$9.75	$9.50	$9.75	$49.24	45,841
2017-12-04	$9.75	$9.75	$9.53	$9.65	$48.74	35,213
2017-12-01	$9.70	$9.75	$9.45	$9.70	$48.99	56,318
2017-11-30	$9.85	$9.85	$9.50	$9.70	$48.99	33,184
2017-11-29	$9.85	$9.85	$9.40	$9.70	$48.99	29,224
2017-11-28	$9.70	$10.00	$9.58	$9.90	$50.00	30,954
2017-11-27	$9.70	$9.80	$9.40	$9.80	$49.49	25,920
2017-11-24	$9.80	$9.90	$9.35	$9.75	$49.24	13,889
2017-11-22	$9.50	$9.75	$9.45	$9.70	$48.99	29,266
2017-11-21	$9.15	$9.60	$9.10	$9.55	$48.23	116,195
2017-11-20	$9.15	$9.30	$9.15	$9.15	$46.21	22,264
2017-11-17	$9.20	$9.35	$9.10	$9.20	$46.46	32,093
2017-11-16	$9.10	$9.35	$9.10	$9.25	$46.72	42,820
2017-11-15	$8.85	$9.35	$8.60	$9.10	$45.96	71,255
2017-11-14	$9.05	$9.10	$8.80	$8.90	$44.95	68,937
2017-11-13	$9.15	$9.35	$9.10	$9.10	$45.96	80,605
2017-11-10	$9.25	$9.55	$8.95	$9.15	$46.21	769,326
2017-11-09	$10.10	$10.95	$9.35	$10.00	$50.51	71,246
2017-11-08	$11.45	$11.47	$10.35	$10.35	$48.94	16,845
2017-11-07	$11.75	$12.10	$11.20	$11.35	$53.67	7,091
2017-11-06	$12.05	$12.10	$11.55	$11.85	$56.04	11,122
2017-11-03	$12.45	$12.65	$12.20	$12.20	$57.69	6,234
2017-11-02	$12.50	$12.60	$12.05	$12.60	$59.58	4,283
2017-11-01	$12.70	$12.90	$12.25	$12.45	$58.88	9,079
2017-10-31	$12.00	$12.20	$11.90	$12.20	$57.69	2,858
2017-10-30	$11.70	$12.10	$11.20	$12.10	$57.22	4,282
2017-10-27	$11.90	$11.91	$11.40	$11.85	$56.04	3,661
2017-10-26	$11.75	$11.90	$11.60	$11.90	$56.27	1,745
2017-10-25	$11.75	$11.85	$11.30	$11.70	$55.33	2,811
2017-10-24	$11.60	$11.75	$11.45	$11.75	$55.57	1,177
2017-10-23	$11.45	$11.75	$10.86	$11.60	$54.86	10,670
2017-10-20	$11.65	$11.65	$11.40	$11.55	$54.62	906
2017-10-19	$11.70	$11.70	$11.30	$11.55	$54.62	2,691
2017-10-18	$11.49	$11.75	$11.49	$11.65	$55.09	1,661
2017-10-17	$11.60	$11.90	$11.60	$11.85	$56.04	5,226
2017-10-16	$11.85	$11.90	$11.30	$11.70	$55.33	6,566
2017-10-13	$12.00	$12.00	$11.84	$11.85	$56.04	1,163
2017-10-12	$11.85	$12.00	$11.68	$12.00	$56.75	1,495
2017-10-11	$12.20	$12.20	$11.90	$11.95	$56.51	1,540
2017-10-10	$11.95	$12.30	$11.95	$12.25	$57.93	7,424
2017-10-09	$11.20	$11.95	$11.15	$11.90	$56.27	3,308
2017-10-06	$11.40	$11.50	$11.05	$11.15	$52.73	7,026
2017-10-05	$11.80	$11.80	$11.35	$11.35	$53.67	5,731
2017-10-04	$11.75	$11.80	$11.70	$11.70	$55.33	1,381
2017-10-03	$11.70	$11.85	$11.65	$11.80	$55.80	7,712
2017-10-02	$11.65	$11.83	$11.65	$11.70	$55.33	10,054
2017-09-29	$11.75	$11.90	$11.60	$11.60	$54.86	15,945
2017-09-28	$11.85	$11.85	$11.65	$11.65	$55.09	1,960
2017-09-27	$11.92	$11.94	$11.80	$11.80	$55.80	1,852
2017-09-26	$11.80	$12.00	$11.75	$11.90	$56.27	2,672
2017-09-25	$11.95	$12.00	$11.75	$11.75	$55.57	9,930
2017-09-22	$12.00	$12.00	$11.75	$11.80	$55.80	11,287
2017-09-21	$11.90	$12.00	$11.90	$12.00	$56.75	742
2017-09-20	$11.85	$11.95	$11.80	$11.95	$56.51	1,592
2017-09-19	$11.91	$11.95	$11.80	$11.95	$56.51	2,645
2017-09-18	$12.00	$12.00	$11.88	$12.00	$56.75	2,649
2017-09-15	$11.95	$12.00	$11.85	$12.00	$56.75	22,390
2017-09-14	$11.80	$12.00	$11.80	$12.00	$56.75	1,534
2017-09-13	$11.80	$11.90	$11.75	$11.85	$56.04	1,057
2017-09-12	$12.00	$12.00	$11.65	$11.80	$55.80	2,677
2017-09-11	$12.05	$12.05	$11.85	$11.85	$56.04	1,940
2017-09-08	$11.90	$12.00	$11.90	$12.00	$56.75	435
2017-09-07	$11.95	$11.95	$11.80	$11.95	$56.51	13,063
2017-09-06	$11.85	$11.90	$11.75	$11.90	$56.27	4,004
2017-09-05	$12.00	$12.10	$11.55	$11.80	$55.80	7,152
2017-09-01	$11.85	$12.00	$11.80	$11.95	$56.51	1,933
2017-08-31	$11.85	$12.05	$11.80	$11.90	$56.27	17,370
2017-08-30	$11.70	$11.85	$11.70	$11.85	$56.04	1,031
2017-08-29	$11.70	$11.90	$11.50	$11.70	$55.33	24,713
2017-08-28	$11.75	$11.90	$11.75	$11.75	$55.57	8,074
2017-08-25	$11.85	$11.90	$11.75	$11.85	$56.04	755
2017-08-24	$11.90	$11.90	$11.80	$11.85	$56.04	1,143
2017-08-23	$11.85	$11.90	$11.85	$11.90	$56.27	1,553
2017-08-22	$11.80	$11.95	$11.80	$11.90	$56.27	17,921
2017-08-21	$11.90	$11.90	$11.75	$11.80	$55.80	4,109
2017-08-18	$11.90	$11.90	$11.85	$11.90	$56.27	1,457
2017-08-17	$11.85	$11.95	$11.73	$11.90	$56.27	6,245
2017-08-16	$11.85	$11.88	$11.70	$11.80	$55.80	13,350
2017-08-15	$11.20	$11.90	$11.15	$11.88	$56.16	13,880
2017-08-14	$11.90	$12.05	$11.80	$11.90	$56.27	15,564
2017-08-11	$11.80	$11.90	$11.80	$11.90	$56.27	3,507
2017-08-10	$11.85	$11.95	$11.70	$11.80	$55.80	17,771
2017-08-09	$11.90	$12.00	$11.65	$11.85	$56.04	11,472
2017-08-08	$11.85	$12.05	$11.80	$11.85	$56.04	6,836
2017-08-07	$11.90	$11.90	$11.78	$11.85	$56.04	3,739
2017-08-04	$11.90	$11.90	$11.85	$11.85	$56.04	5,122
2017-08-03	$11.85	$11.90	$11.72	$11.90	$56.27	4,368
2017-08-02	$11.90	$11.90	$11.75	$11.85	$56.04	3,414
2017-08-01	$11.90	$11.90	$11.70	$11.85	$56.04	15,284
2017-07-31	$11.85	$11.95	$11.80	$11.90	$56.27	9,167
2017-07-28	$11.70	$11.90	$11.45	$11.75	$55.57	6,637
2017-07-27	$11.85	$11.90	$11.65	$11.75	$55.57	7,990
2017-07-26	$11.95	$11.95	$11.75	$11.75	$55.57	8,446
2017-07-25	$11.90	$12.00	$11.90	$11.95	$56.51	2,773
2017-07-24	$11.90	$12.00	$11.85	$11.95	$56.51	5,170
2017-07-21	$11.45	$12.00	$11.45	$11.90	$56.27	6,159
2017-07-20	$11.40	$11.40	$11.30	$11.30	$53.44	3,814
2017-07-19	$11.40	$11.40	$11.15	$11.25	$53.20	5,151
2017-07-18	$11.20	$11.40	$11.20	$11.20	$52.96	1,603
2017-07-17	$11.10	$11.30	$11.00	$11.15	$52.73	2,582
2017-07-14	$11.05	$11.15	$11.00	$11.15	$52.73	4,695
2017-07-13	$11.00	$11.05	$10.95	$11.05	$52.25	1,121
2017-07-12	$11.10	$11.25	$11.00	$11.00	$52.02	964
2017-07-11	$11.20	$11.20	$11.10	$11.15	$52.73	297
2017-07-10	$11.05	$11.20	$10.90	$11.20	$52.96	2,875
2017-07-07	$11.20	$11.25	$11.00	$11.15	$52.73	4,939
2017-07-06	$11.15	$11.40	$11.15	$11.20	$52.96	3,205
2017-07-05	$11.00	$11.20	$10.90	$11.15	$52.73	3,799
2017-07-03	$11.15	$11.15	$10.85	$11.00	$52.02	3,594
2017-06-30	$10.85	$11.20	$10.65	$11.15	$52.73	5,343
2017-06-29	$10.85	$10.85	$10.30	$10.80	$51.07	4,538
2017-06-28	$10.70	$10.85	$10.60	$10.80	$51.07	2,453
2017-06-27	$10.65	$10.85	$10.45	$10.75	$50.84	5,543
2017-06-26	$10.85	$10.85	$10.60	$10.80	$51.07	3,099
2017-06-23	$10.90	$11.05	$10.80	$10.90	$51.55	4,549
2017-06-22	$10.90	$10.95	$10.85	$10.90	$51.55	3,409
2017-06-21	$10.50	$10.95	$10.50	$10.90	$51.55	3,697
2017-06-20	$10.50	$10.80	$10.45	$10.50	$49.65	1,582
2017-06-19	$10.60	$10.60	$10.40	$10.40	$49.18	3,793
2017-06-16	$10.30	$10.55	$10.25	$10.45	$49.42	1,739
2017-06-15	$10.45	$10.55	$10.15	$10.35	$48.94	5,719
2017-06-14	$10.35	$10.45	$10.05	$10.40	$49.18	16,571
2017-06-13	$10.40	$10.40	$10.25	$10.40	$49.18	15,005
2017-06-12	$10.25	$10.40	$10.25	$10.40	$49.18	4,122
2017-06-09	$10.35	$10.40	$10.28	$10.40	$49.18	6,368
2017-06-08	$10.40	$10.40	$10.35	$10.40	$49.18	645
2017-06-07	$10.45	$10.45	$10.15	$10.40	$49.18	6,523
2017-06-06	$10.40	$10.50	$10.35	$10.40	$49.18	68
2017-06-05	$10.40	$10.50	$10.35	$10.40	$49.18	26
2017-06-02	$10.35	$10.50	$10.33	$10.40	$49.18	3,334
2017-06-01	$10.40	$10.45	$10.15	$10.35	$48.94	12,780
2017-05-31	$10.40	$10.45	$10.17	$10.35	$48.94	6,516
2017-05-30	$10.00	$10.40	$9.93	$10.35	$48.94	15,015
2017-05-26	$10.45	$10.55	$10.30	$10.45	$49.42	47
2017-05-25	$10.40	$10.55	$10.35	$10.45	$49.42	27
2017-05-24	$10.10	$10.35	$10.10	$10.35	$48.94	7,280
2017-05-23	$10.35	$10.50	$10.05	$10.10	$47.76	7,632
2017-05-22	$10.55	$10.55	$10.30	$10.35	$48.94	3,683
2017-05-19	$10.25	$10.55	$10.25	$10.35	$48.94	1,914
2017-05-18	$10.35	$10.40	$10.00	$10.30	$48.71	10,885
2017-05-17	$10.20	$10.55	$10.05	$10.35	$48.94	13,002
2017-05-16	$10.30	$10.47	$10.30	$10.35	$48.94	10,450
2017-05-15	$10.50	$10.55	$9.95	$10.35	$48.94	8,134
2017-05-12	$10.35	$10.55	$10.25	$10.35	$48.94	3,917
2017-05-11	$9.95	$10.35	$9.95	$10.35	$48.94	15,427
2017-05-10	$10.05	$10.15	$9.65	$10.05	$47.53	13,339
2017-05-09	$9.70	$9.95	$9.40	$9.80	$46.34	3,785
2017-05-08	$9.85	$9.95	$9.65	$9.85	$46.58	1,537
2017-05-05	$9.55	$9.85	$9.40	$9.85	$46.58	1,869
2017-05-04	$9.15	$9.50	$9.15	$9.50	$44.92	3,412
2017-05-03	$9.05	$9.35	$9.05	$9.15	$43.27	3,277
2017-05-02	$8.90	$9.05	$8.90	$9.00	$42.56	3,731
2017-05-01	$9.10	$9.10	$8.95	$9.00	$42.56	3,804
2017-04-28	$8.85	$9.10	$8.80	$8.95	$42.32	11,006
2017-04-27	$9.00	$9.00	$8.55	$8.85	$41.85	6,868
2017-04-26	$8.80	$9.15	$8.75	$8.95	$42.32	14,192
2017-04-25	$8.80	$9.35	$8.80	$8.95	$42.32	7,639
2017-04-24	$8.85	$8.95	$8.75	$8.75	$41.38	5,425
2017-04-21	$8.85	$8.95	$8.75	$8.85	$41.85	3,432
2017-04-20	$8.90	$9.00	$8.73	$8.85	$41.85	3,626
2017-04-19	$8.65	$8.90	$8.65	$8.85	$41.85	1,807
2017-04-18	$8.85	$8.85	$8.55	$8.65	$40.91	2,736
2017-04-17	$8.90	$9.00	$8.85	$8.85	$41.85	2,873
2017-04-13	$8.95	$9.00	$8.75	$8.75	$41.38	10,198
2017-04-12	$8.95	$9.25	$8.70	$9.00	$42.56	2,419
2017-04-11	$9.05	$9.25	$8.85	$8.95	$42.32	4,743
2017-04-10	$9.05	$9.20	$9.00	$9.00	$42.56	1,047
2017-04-07	$9.10	$9.10	$8.95	$9.05	$42.80	237
2017-04-06	$9.10	$9.15	$8.93	$9.00	$42.56	1,315
2017-04-05	$9.15	$9.15	$8.91	$9.10	$43.03	885
2017-04-04	$8.90	$9.15	$8.75	$9.15	$43.27	1,468
2017-04-03	$9.25	$9.25	$9.00	$9.05	$42.80	248
2017-03-31	$9.05	$9.20	$8.98	$9.15	$43.27	2,372
2017-03-30	$9.05	$9.05	$8.95	$9.00	$42.56	1,740
2017-03-29	$9.10	$9.20	$8.95	$9.00	$42.56	12,870
2017-03-28	$8.75	$9.15	$8.74	$9.10	$43.03	6,692
2017-03-27	$8.60	$8.95	$8.60	$8.65	$40.91	251
2017-03-24	$8.65	$8.65	$8.15	$8.55	$40.43	39,002
2017-03-23	$8.25	$8.75	$8.25	$8.65	$40.91	10,143
2017-03-22	$8.35	$8.50	$8.00	$8.40	$39.72	18,505
2017-03-21	$8.00	$8.10	$7.80	$8.05	$38.07	5,225
2017-03-20	$8.25	$8.25	$8.05	$8.05	$38.07	858
2017-03-17	$8.50	$8.60	$8.00	$8.35	$39.49	11,560
2017-03-16	$8.50	$8.60	$8.20	$8.55	$40.43	3,875
2017-03-15	$8.45	$8.55	$8.25	$8.55	$40.43	4,834
2017-03-14	$8.40	$8.50	$8.30	$8.45	$39.96	4,695
2017-03-13	$8.45	$8.50	$8.45	$8.45	$39.96	551
2017-03-10	$8.45	$8.50	$8.40	$8.50	$40.20	627
2017-03-09	$8.40	$8.45	$8.20	$8.40	$39.72	1,279
2017-03-08	$8.30	$8.60	$8.25	$8.45	$39.96	981
2017-03-07	$8.45	$8.50	$8.35	$8.45	$39.96	6,102
2017-03-06	$8.85	$8.85	$8.40	$8.40	$39.72	1,510
2017-03-03	$8.95	$8.95	$8.55	$8.90	$42.09	1,505
2017-03-02	$8.75	$9.10	$8.50	$8.85	$41.85	766
2017-03-01	$8.95	$9.00	$8.70	$8.75	$41.38	1,209
2017-02-28	$8.70	$9.05	$8.70	$9.00	$42.56	7,791
2017-02-27	$8.10	$8.70	$7.97	$8.70	$41.14	3,712
2017-02-24	$7.90	$8.35	$7.90	$8.30	$39.25	1,506
2017-02-23	$9.30	$9.30	$7.70	$7.75	$36.65	3,093
2017-02-22	$8.70	$8.70	$8.55	$8.55	$40.43	2,184
2017-02-21	$8.95	$8.95	$8.60	$8.80	$41.61	2,126
2017-02-17	$8.80	$8.80	$8.60	$8.75	$41.38	2,006
2017-02-16	$9.15	$9.20	$8.80	$9.00	$42.56	1,334
2017-02-15	$9.10	$9.20	$8.80	$9.15	$43.27	11,122
2017-02-14	$9.10	$9.45	$9.00	$9.15	$43.27	29,109
2017-02-13	$9.30	$9.35	$8.80	$9.20	$43.51	6,416
2017-02-10	$9.25	$9.42	$8.95	$9.20	$43.51	2,664
2017-02-09	$9.25	$9.45	$9.20	$9.30	$43.98	1,273
2017-02-08	$9.23	$9.23	$9.00	$9.20	$43.51	2,328
2017-02-07	$9.05	$9.20	$9.00	$9.10	$43.03	2,830
2017-02-06	$9.70	$9.90	$9.10	$9.30	$43.98	26,470
2017-02-03	$9.45	$9.60	$9.20	$9.60	$45.40	15,043
2017-02-02	$9.35	$9.80	$9.05	$9.40	$44.45	9,089
2017-02-01	$9.10	$9.50	$9.10	$9.45	$44.69	17,665
2017-01-31	$8.65	$9.15	$8.65	$9.10	$43.03	1,383
2017-01-30	$8.60	$8.85	$8.60	$8.85	$41.85	335
2017-01-27	$8.75	$8.80	$8.65	$8.65	$40.91	313
2017-01-26	$8.80	$8.80	$8.65	$8.80	$41.61	331
2017-01-25	$9.05	$9.35	$8.65	$8.73	$41.26	762
2017-01-24	$8.95	$9.10	$8.75	$9.00	$42.56	8,492
2017-01-23	$8.80	$9.00	$8.65	$8.85	$41.85	2,805
2017-01-20	$9.10	$9.25	$8.65	$8.85	$41.85	1,003
2017-01-19	$9.20	$9.40	$9.00	$9.30	$43.98	1,176
2017-01-18	$9.15	$9.40	$8.55	$9.25	$43.74	18,112
2017-01-17	$9.30	$9.35	$9.20	$9.20	$43.51	476
2017-01-13	$9.40	$9.40	$9.20	$9.30	$43.98	4,976
2017-01-12	$9.05	$9.45	$9.00	$9.25	$43.74	868
2017-01-11	$8.60	$9.15	$8.60	$9.13	$43.15	2,041
2017-01-10	$8.75	$8.80	$8.65	$8.70	$41.14	3,195
2017-01-09	$8.70	$8.75	$8.30	$8.75	$41.38	2,159
2017-01-06	$8.70	$8.80	$8.69	$8.80	$41.61	4,865
2017-01-05	$8.70	$8.80	$8.55	$8.70	$41.14	4,908
2017-01-04	$7.95	$8.95	$7.90	$8.75	$41.38	25,233
2017-01-03	$7.65	$7.95	$7.65	$7.85	$37.12	576
2016-12-30	$7.95	$7.95	$7.60	$7.65	$36.18	805
2016-12-29	$7.70	$7.90	$7.65	$7.80	$36.89	1,546
2016-12-28	$7.60	$7.70	$7.50	$7.70	$36.41	752
2016-12-27	$7.75	$7.75	$7.45	$7.60	$35.94	880
2016-12-23	$7.55	$7.90	$7.55	$7.80	$36.89	399
2016-12-22	$7.60	$7.70	$7.40	$7.65	$36.18	3,346
2016-12-21	$7.15	$7.45	$7.15	$7.40	$34.99	1,505
2016-12-20	$7.15	$7.50	$7.10	$7.15	$33.81	703
2016-12-19	$6.85	$7.30	$6.85	$7.15	$33.81	4,052
2016-12-16	$7.30	$7.45	$6.85	$6.90	$32.63	13,439
2016-12-15	$7.25	$8.75	$7.25	$7.30	$34.52	9,413
2016-12-14	$7.50	$7.50	$7.05	$7.05	$33.34	5,791
2016-12-13	$7.85	$8.20	$7.50	$7.50	$35.47	6,454
2016-12-12	$8.15	$8.15	$7.75	$7.90	$37.36	3,081
2016-12-09	$8.30	$8.55	$8.15	$8.20	$38.78	1,137
2016-12-08	$8.35	$8.50	$8.20	$8.35	$39.49	5,748
2016-12-07	$8.45	$8.45	$8.25	$8.35	$39.49	385
2016-12-06	$8.60	$8.75	$8.45	$8.45	$39.96	960
2016-12-05	$8.35	$8.65	$8.25	$8.50	$40.20	2,625
2016-12-02	$8.40	$8.50	$8.10	$8.30	$39.25	2,014
2016-12-01	$8.45	$8.60	$8.40	$8.45	$39.96	1,781
2016-11-30	$8.45	$8.65	$8.00	$8.50	$40.20	7,402
2016-11-29	$8.50	$8.70	$8.35	$8.50	$40.20	4,216
2016-11-28	$8.45	$8.50	$8.25	$8.50	$40.20	1,557
2016-11-25	$8.45	$8.63	$8.28	$8.50	$40.20	1,390
2016-11-23	$8.05	$8.80	$7.25	$8.50	$40.20	10,247
2016-11-22	$8.10	$8.45	$8.00	$8.05	$38.07	2,335
2016-11-21	$8.45	$8.50	$8.05	$8.20	$38.78	19,324
2016-11-18	$8.40	$8.45	$8.25	$8.30	$39.25	1,559
2016-11-17	$8.33	$8.50	$8.33	$8.50	$40.20	1,180
2016-11-16	$8.10	$8.30	$7.95	$8.25	$39.01	18,965
2016-11-15	$8.15	$8.20	$7.80	$8.00	$37.83	711
2016-11-14	$8.50	$8.50	$7.70	$8.20	$38.78	1,879
2016-11-11	$8.45	$8.60	$8.10	$8.55	$40.43	6,248
2016-11-10	$8.55	$8.80	$8.55	$8.60	$40.67	7,171
2016-11-09	$8.55	$8.70	$8.20	$8.55	$40.43	4,406
2016-11-08	$8.30	$9.45	$8.30	$8.55	$40.43	8,318
2016-11-07	$8.65	$8.65	$8.10	$8.50	$40.20	3,837
2016-11-04	$8.40	$8.65	$8.35	$8.55	$40.43	673
2016-11-03	$8.39	$8.65	$8.35	$8.40	$39.72	3,322
2016-11-02	$8.60	$8.60	$8.35	$8.35	$39.49	309
2016-11-01	$8.90	$8.90	$8.40	$8.55	$40.43	13,577
2016-10-31	$8.85	$9.00	$8.75	$9.00	$42.56	6,261
2016-10-28	$8.85	$9.05	$8.75	$8.85	$41.85	2,940
2016-10-27	$8.85	$8.90	$8.60	$8.90	$42.09	2,737
2016-10-26	$8.90	$9.05	$8.60	$8.80	$41.61	3,387
2016-10-25	$8.55	$8.85	$8.55	$8.80	$41.61	7,352
2016-10-24	$8.75	$8.85	$8.66	$8.70	$41.14	2,735
2016-10-21	$8.85	$8.95	$8.55	$8.80	$41.61	6,213
2016-10-20	$9.10	$9.20	$8.60	$8.85	$41.85	13,008
2016-10-19	$9.00	$9.15	$8.80	$9.00	$42.56	3,693
2016-10-18	$9.20	$9.20	$8.75	$8.90	$42.09	9,582
2016-10-17	$9.00	$9.20	$8.85	$9.10	$43.03	2,105
2016-10-14	$8.98	$9.18	$8.89	$8.94	$42.28	1,541
2016-10-13	$9.03	$9.03	$8.64	$8.87	$41.95	4,782
2016-10-12	$8.61	$9.48	$8.56	$9.04	$42.75	6,545
2016-10-11	$8.44	$8.58	$8.31	$8.57	$40.53	5,470
2016-10-10	$8.53	$8.64	$8.52	$8.55	$40.43	3,316
2016-10-07	$8.80	$8.80	$8.46	$8.53	$40.34	5,802
2016-10-06	$8.68	$8.80	$8.63	$8.77	$41.47	9,778
2016-10-05	$8.68	$8.88	$8.68	$8.78	$41.52	1,221
2016-10-04	$8.60	$8.75	$8.59	$8.74	$41.33	1,346
2016-10-03	$8.59	$8.75	$8.51	$8.57	$40.53	2,543
2016-09-30	$8.44	$8.49	$8.12	$8.48	$40.10	5,623
2016-09-29	$8.54	$8.54	$8.39	$8.42	$39.82	942
2016-09-28	$8.70	$8.70	$8.48	$8.50	$40.20	1,104
2016-09-27	$8.75	$8.79	$8.67	$8.68	$41.05	1,456
2016-09-26	$8.76	$8.77	$8.72	$8.72	$41.24	762
2016-09-23	$8.98	$8.98	$8.70	$8.78	$41.52	981
2016-09-22	$9.49	$9.49	$9.00	$9.01	$42.61	1,421
2016-09-21	$9.26	$9.57	$9.26	$9.45	$44.69	3,296
2016-09-20	$9.30	$9.35	$9.20	$9.29	$43.93	1,291
2016-09-19	$9.24	$9.34	$9.23	$9.29	$43.93	3,182
2016-09-16	$9.25	$9.33	$8.95	$9.24	$43.70	1,209
2016-09-15	$9.34	$9.39	$9.02	$9.25	$43.74	11,327
2016-09-14	$9.59	$9.64	$9.40	$9.42	$44.55	1,627
2016-09-13	$9.65	$9.77	$9.54	$9.59	$45.35	404
2016-09-12	$9.72	$10.04	$9.60	$9.68	$45.78	794
2016-09-09	$9.85	$9.87	$9.68	$9.73	$46.01	4,672
2016-09-08	$9.66	$10.00	$9.64	$9.87	$46.67	3,928
2016-09-07	$9.79	$9.86	$9.53	$9.76	$46.15	5,459
2016-09-06	$9.90	$9.90	$9.76	$9.76	$46.15	2,021
2016-09-02	$9.96	$10.00	$9.83	$9.90	$46.82	6,205
2016-09-01	$10.02	$10.02	$9.80	$9.95	$47.05	2,224
2016-08-31	$9.97	$10.10	$9.81	$10.10	$47.76	5,774
2016-08-30	$9.96	$10.11	$9.83	$10.05	$47.53	5,075
2016-08-29	$10.00	$10.03	$9.68	$10.01	$47.34	4,281
2016-08-26	$9.78	$10.12	$9.78	$10.02	$47.38	1,323
2016-08-25	$9.97	$9.99	$9.85	$9.88	$46.72	1,855
2016-08-24	$9.85	$9.91	$9.71	$9.83	$46.49	3,050
2016-08-23	$9.82	$10.02	$9.68	$9.85	$46.58	6,755
2016-08-22	$9.78	$9.90	$9.70	$9.88	$46.72	3,774
2016-08-19	$9.75	$9.97	$9.64	$9.83	$46.49	7,917
2016-08-18	$9.94	$10.00	$9.64	$9.81	$46.39	11,510
2016-08-17	$9.90	$10.06	$9.59	$9.97	$47.15	2,902
2016-08-16	$9.95	$9.96	$9.71	$9.92	$46.91	24,166
2016-08-15	$9.83	$9.99	$9.82	$9.93	$46.96	788
2016-08-12	$9.63	$9.88	$9.51	$9.79	$46.30	4,652
2016-08-11	$9.85	$9.93	$9.65	$9.82	$46.44	3,375
2016-08-10	$10.03	$10.03	$9.78	$9.90	$46.82	641
2016-08-09	$9.80	$10.13	$9.48	$10.03	$47.43	5,609
2016-08-08	$9.80	$10.00	$9.72	$9.81	$46.39	7,079
2016-08-05	$9.94	$10.31	$9.88	$9.94	$47.01	4,444
2016-08-04	$9.98	$9.98	$9.32	$9.88	$46.72	41,752
2016-08-03	$9.81	$10.00	$9.67	$9.71	$45.92	17,412
2016-08-02	$10.12	$10.16	$9.91	$9.98	$47.19	6,506
2016-08-01	$10.12	$10.20	$9.88	$10.08	$47.67	14,515
2016-07-29	$9.08	$10.06	$9.08	$10.06	$47.57	12,654
2016-07-28	$8.86	$9.44	$8.82	$9.30	$43.98	2,591
2016-07-27	$9.19	$9.43	$9.07	$9.23	$43.65	2,499
2016-07-26	$8.74	$9.33	$8.59	$9.23	$43.65	4,759
2016-07-25	$8.85	$9.20	$8.76	$9.04	$42.75	2,928
2016-07-22	$8.81	$9.34	$8.78	$9.11	$43.08	1,059
2016-07-21	$8.94	$9.43	$8.86	$9.10	$43.03	1,712
2016-07-20	$9.06	$9.24	$8.90	$9.15	$43.27	3,876
2016-07-19	$9.29	$9.46	$9.14	$9.24	$43.70	867
2016-07-18	$9.10	$9.37	$9.04	$9.33	$44.12	2,702
2016-07-15	$9.10	$9.28	$9.03	$9.15	$43.27	2,306
2016-07-14	$8.89	$9.22	$8.89	$9.05	$42.80	5,888
2016-07-13	$9.07	$9.15	$8.98	$9.12	$43.13	2,959
2016-07-12	$9.08	$9.22	$8.97	$9.11	$43.08	5,848
2016-07-11	$9.00	$9.21	$8.89	$9.04	$42.75	815
2016-07-08	$8.90	$9.04	$8.90	$8.98	$42.47	8,598
2016-07-07	$8.81	$8.92	$8.69	$8.89	$42.04	3,654
2016-07-06	$9.08	$9.08	$8.48	$8.74	$41.33	631
2016-07-05	$9.03	$9.03	$8.85	$8.88	$41.99	5,545
2016-07-01	$9.07	$9.33	$8.89	$9.07	$42.89	2,797
2016-06-30	$8.39	$9.26	$8.39	$8.91	$42.13	13,965
2016-06-29	$8.55	$8.57	$8.49	$8.50	$40.20	10,676
2016-06-28	$8.79	$8.99	$8.45	$8.46	$40.01	7,897
2016-06-27	$8.99	$9.00	$8.77	$8.82	$41.71	3,991
2016-06-24	$8.96	$9.04	$8.93	$8.96	$42.37	2,566
2016-06-23	$9.04	$9.23	$8.95	$9.11	$43.08	2,425
2016-06-22	$9.02	$9.11	$8.88	$9.00	$42.56	43,203
2016-06-21	$9.14	$9.17	$8.98	$8.98	$42.47	809
2016-06-20	$9.08	$9.34	$9.04	$9.09	$42.99	7,900
2016-06-17	$9.13	$9.15	$9.00	$9.05	$42.80	3,326
2016-06-16	$9.20	$9.27	$9.13	$9.17	$43.36	13,987
2016-06-15	$9.15	$9.39	$9.10	$9.20	$43.51	2,942
2016-06-14	$9.07	$9.34	$8.95	$9.15	$43.27	4,078
2016-06-13	$9.15	$9.15	$8.99	$9.07	$42.89	4,117
2016-06-10	$9.00	$9.31	$9.00	$9.15	$43.27	4,157
2016-06-09	$8.95	$9.03	$8.85	$9.00	$42.56	11,590
2016-06-08	$8.80	$9.09	$8.80	$8.90	$42.09	7,046
2016-06-07	$8.75	$9.05	$8.75	$8.80	$41.61	29,396
2016-06-06	$9.09	$9.09	$8.80	$9.00	$42.56	5,509
2016-06-03	$9.08	$9.26	$8.78	$8.81	$41.66	4,992
2016-06-02	$9.08	$9.23	$8.74	$8.87	$41.95	5,510
2016-06-01	$8.86	$9.09	$8.80	$8.87	$41.95	4,048
2016-05-31	$8.83	$8.98	$8.83	$8.93	$42.23	2,925
2016-05-27	$8.86	$8.97	$8.75	$8.85	$41.85	8,468
2016-05-26	$8.82	$8.98	$8.71	$8.86	$41.90	6,901
2016-05-25	$8.80	$9.00	$8.80	$8.82	$41.71	32,581
2016-05-24	$8.77	$8.89	$8.64	$8.77	$41.47	8,416
2016-05-23	$8.84	$8.88	$8.75	$8.77	$41.47	3,366
2016-05-20	$8.85	$8.86	$8.74	$8.79	$41.57	21,977
2016-05-19	$8.62	$8.80	$8.61	$8.69	$41.09	7,841
2016-05-18	$8.71	$8.82	$8.61	$8.68	$41.05	9,487
2016-05-17	$8.82	$8.82	$8.68	$8.72	$41.24	17,888
2016-05-16	$9.07	$9.09	$8.78	$8.79	$41.57	7,415
2016-05-13	$8.86	$8.99	$8.75	$8.82	$41.71	43,466
2016-05-12	$9.02	$9.32	$8.80	$8.93	$42.23	8,764
2016-05-11	$7.56	$9.58	$7.53	$9.10	$43.03	21,851
2016-05-10	$8.32	$8.90	$8.21	$8.27	$39.11	4,803
2016-05-09	$8.22	$8.27	$8.01	$8.16	$38.59	3,418
2016-05-06	$8.15	$8.21	$8.08	$8.10	$38.30	6,104
2016-05-05	$8.02	$8.18	$8.01	$8.12	$38.40	5,292
2016-05-04	$8.07	$8.21	$7.98	$7.98	$37.74	3,724
2016-05-03	$8.10	$8.24	$8.09	$8.11	$38.35	2,200
2016-05-02	$8.45	$8.48	$8.15	$8.15	$38.54	12,827
2016-04-29	$7.77	$8.55	$7.60	$8.55	$40.43	22,990
2016-04-28	$7.56	$7.85	$7.50	$7.71	$36.46	7,161
2016-04-27	$7.51	$7.63	$7.50	$7.52	$35.56	7,040
2016-04-26	$7.68	$7.81	$7.52	$7.57	$35.80	7,326
2016-04-25	$7.76	$7.80	$7.47	$7.71	$36.46	6,400
2016-04-22	$7.53	$7.73	$7.46	$7.69	$36.37	6,127
2016-04-21	$7.82	$7.82	$7.48	$7.54	$35.66	1,306
2016-04-20	$7.79	$7.80	$7.60	$7.62	$36.03	1,587
2016-04-19	$7.64	$7.77	$7.39	$7.75	$36.65	4,898
2016-04-18	$7.68	$7.81	$7.56	$7.64	$36.13	1,307
2016-04-15	$7.79	$7.80	$7.65	$7.74	$36.60	6,198
2016-04-14	$7.51	$7.73	$7.51	$7.71	$36.46	1,467
2016-04-13	$7.44	$7.50	$7.27	$7.42	$35.09	1,188
2016-04-12	$7.71	$7.80	$7.47	$7.57	$35.80	3,574
2016-04-11	$7.76	$7.99	$7.45	$7.77	$36.74	9,685
2016-04-08	$7.61	$7.96	$7.56	$7.73	$36.55	9,206
2016-04-07	$7.66	$7.66	$7.46	$7.55	$35.70	616
2016-04-06	$7.86	$7.98	$7.60	$7.65	$36.18	2,560
2016-04-05	$7.97	$7.98	$7.80	$7.91	$37.41	1,189
2016-04-04	$8.18	$8.29	$8.00	$8.05	$38.07	6,269
2016-04-01	$8.18	$8.37	$7.99	$8.26	$39.06	4,086
2016-03-31	$7.67	$8.19	$7.42	$8.19	$38.73	39,112
2016-03-30	$7.77	$7.85	$7.65	$7.65	$36.18	6,769
2016-03-29	$7.83	$7.96	$7.65	$7.72	$36.51	4,070
2016-03-28	$7.15	$7.98	$7.13	$7.84	$37.07	6,219
2016-03-24	$7.49	$7.49	$7.26	$7.29	$34.47	13,046
2016-03-23	$7.56	$7.58	$7.45	$7.55	$35.70	7,006
2016-03-22	$7.54	$7.73	$7.39	$7.53	$35.61	13,209
2016-03-21	$7.02	$7.60	$7.02	$7.60	$35.94	38,320
2016-03-18	$7.27	$7.38	$7.05	$7.19	$34.00	25,867
2016-03-17	$7.11	$7.38	$7.06	$7.23	$34.19	54,527
2016-03-16	$7.08	$7.12	$7.04	$7.08	$33.48	19,130
2016-03-15	$7.01	$7.19	$7.01	$7.12	$33.67	22,668
2016-03-14	$7.08	$7.18	$7.05	$7.08	$33.48	15,627
2016-03-11	$7.48	$7.48	$7.09	$7.12	$33.67	11,073
2016-03-10	$7.12	$7.30	$7.12	$7.23	$34.19	39,888
2016-03-09	$7.85	$8.10	$6.77	$7.26	$34.33	31,545
2016-03-08	$8.94	$9.02	$8.69	$8.83	$41.76	6,410
2016-03-07	$8.80	$9.08	$8.65	$8.98	$42.47	4,200
2016-03-04	$8.45	$9.25	$8.44	$8.89	$42.04	22,251
2016-03-03	$8.35	$8.45	$8.34	$8.42	$39.82	19,391
2016-03-02	$8.36	$8.45	$8.32	$8.34	$39.44	15,051
2016-03-01	$8.31	$8.45	$8.24	$8.37	$39.58	9,711
2016-02-29	$8.18	$8.39	$8.14	$8.31	$39.30	8,865
2016-02-26	$8.03	$8.32	$8.03	$8.19	$38.73	5,134
2016-02-25	$8.19	$8.25	$8.11	$8.17	$38.64	37,093
2016-02-24	$8.30	$8.33	$8.02	$8.06	$38.12	35,855
2016-02-23	$8.18	$8.34	$8.16	$8.22	$38.87	2,905
2016-02-22	$8.35	$8.39	$8.22	$8.30	$39.25	13,029
2016-02-19	$8.40	$8.43	$8.08	$8.22	$38.87	17,870
2016-02-18	$8.66	$8.71	$8.25	$8.41	$39.77	15,664
2016-02-17	$8.79	$9.02	$8.54	$8.54	$40.39	18,435
2016-02-16	$8.77	$8.90	$8.56	$8.77	$41.47	2,692
2016-02-12	$8.86	$9.02	$8.62	$8.75	$41.38	9,415
2016-02-11	$8.90	$8.93	$8.50	$8.85	$41.85	5,282
2016-02-10	$9.03	$9.10	$8.98	$9.00	$42.56	1,099
2016-02-09	$9.00	$9.05	$8.85	$8.95	$42.32	11,642
2016-02-08	$9.16	$9.16	$9.00	$9.02	$42.66	5,726
2016-02-05	$9.20	$9.25	$9.00	$9.25	$43.74	8,030
2016-02-04	$9.12	$9.35	$9.10	$9.22	$43.60	1,498
2016-02-03	$9.28	$9.28	$9.00	$9.18	$43.41	1,355
2016-02-02	$9.31	$9.34	$9.20	$9.24	$43.70	2,587
2016-02-01	$9.40	$9.46	$9.21	$9.40	$44.45	5,687
2016-01-29	$9.17	$9.65	$9.17	$9.49	$44.88	22,819
2016-01-28	$9.14	$9.24	$8.84	$9.15	$43.27	6,736
2016-01-27	$9.16	$9.30	$8.93	$9.06	$42.84	21,163
2016-01-26	$9.17	$9.20	$9.08	$9.09	$42.99	1,522
2016-01-25	$9.16	$9.30	$9.05	$9.20	$43.51	5,224
2016-01-22	$9.31	$9.38	$9.02	$9.20	$43.51	6,181
2016-01-21	$9.24	$9.36	$9.14	$9.20	$43.51	10,698
2016-01-20	$9.28	$9.30	$9.00	$9.23	$43.65	17,653
2016-01-19	$9.32	$9.39	$9.11	$9.28	$43.88	25,784
2016-01-15	$9.15	$9.29	$9.15	$9.29	$43.93	23,889
2016-01-14	$9.28	$9.44	$9.23	$9.30	$43.98	3,856
2016-01-13	$9.39	$9.40	$9.18	$9.26	$43.79	14,905
2016-01-12	$9.34	$9.37	$9.17	$9.37	$44.31	4,259
2016-01-11	$9.34	$9.40	$9.21	$9.30	$43.98	4,357
2016-01-08	$9.20	$9.46	$9.07	$9.21	$43.55	3,570
2016-01-07	$9.02	$9.19	$9.02	$9.13	$43.18	15,523
2016-01-06	$9.03	$9.31	$9.03	$9.16	$43.32	10,272
2016-01-05	$9.39	$9.42	$8.89	$9.15	$43.27	14,783
2016-01-04	$9.60	$9.62	$9.10	$9.23	$43.65	51,041
2015-12-31	$9.14	$9.88	$9.14	$9.74	$46.06	24,572
2015-12-30	$9.18	$9.47	$9.06	$9.29	$43.93	14,114
2015-12-29	$9.42	$9.53	$9.16	$9.28	$43.88	6,339
2015-12-28	$9.34	$9.59	$9.21	$9.43	$44.59	16,216
2015-12-24	$8.85	$9.49	$8.85	$9.31	$44.03	8,930
2015-12-23	$9.30	$9.44	$8.76	$8.82	$41.71	14,657
2015-12-22	$9.45	$9.60	$9.28	$9.36	$44.26	4,895
2015-12-21	$9.90	$9.90	$9.48	$9.53	$45.07	6,834
2015-12-18	$10.19	$10.31	$9.85	$9.90	$46.82	8,519
2015-12-17	$9.95	$10.34	$9.95	$10.17	$48.09	1,706
2015-12-16	$10.05	$10.34	$9.90	$10.20	$48.24	5,723
2015-12-15	$10.32	$10.48	$10.11	$10.30	$48.71	4,804
2015-12-14	$10.55	$10.61	$9.88	$10.26	$48.52	9,985
2015-12-11	$10.55	$10.71	$10.55	$10.65	$50.36	10,999
2015-12-10	$10.52	$10.76	$10.52	$10.65	$50.36	17,991
2015-12-09	$10.39	$10.77	$10.20	$10.59	$50.08	41,835
2015-12-08	$10.26	$10.50	$9.90	$10.50	$49.65	21,290
2015-12-07	$10.44	$10.48	$10.40	$10.40	$49.18	1,105
2015-12-04	$10.88	$10.95	$10.34	$10.49	$49.61	3,423
2015-12-03	$11.06	$11.08	$10.66	$10.84	$51.26	5,697
2015-12-02	$10.79	$11.08	$10.67	$10.98	$51.92	2,716
2015-12-01	$10.99	$11.12	$10.83	$10.99	$51.97	47,028
2015-11-30	$10.97	$11.11	$10.72	$10.99	$51.97	25,315
2015-11-27	$10.78	$11.06	$10.78	$11.05	$52.25	3,391
2015-11-25	$11.06	$11.11	$10.72	$10.73	$50.74	7,515
2015-11-24	$11.14	$11.27	$11.07	$11.10	$52.49	1,421
2015-11-23	$11.33	$11.46	$11.13	$11.21	$53.01	35,800
2015-11-20	$11.39	$11.52	$11.27	$11.35	$53.67	18,419
2015-11-19	$11.31	$11.43	$11.30	$11.37	$53.77	1,580
2015-11-18	$11.31	$11.47	$11.30	$11.36	$53.72	7,922
2015-11-17	$11.35	$11.45	$11.32	$11.36	$53.72	4,895
2015-11-16	$11.00	$11.36	$10.99	$11.27	$53.30	4,034
2015-11-13	$11.00	$11.25	$10.92	$11.13	$52.63	21,134
2015-11-12	$11.26	$11.26	$11.00	$11.13	$52.63	16,117
2015-11-11	$11.50	$11.50	$11.32	$11.37	$53.77	9,539
2015-11-10	$11.35	$11.50	$11.00	$11.38	$53.82	12,928
2015-11-09	$11.42	$11.56	$10.95	$11.35	$53.67	25,281
2015-11-06	$10.59	$10.77	$10.55	$10.76	$50.88	3,748
2015-11-05	$10.59	$10.67	$10.58	$10.64	$50.32	6,593
2015-11-04	$10.53	$10.61	$10.50	$10.52	$49.75	3,404
2015-11-03	$10.45	$10.50	$10.35	$10.50	$49.65	6,553
2015-11-02	$10.34	$10.62	$10.27	$10.42	$49.28	4,828
2015-10-30	$9.88	$10.30	$9.70	$10.30	$48.71	2,727
2015-10-29	$10.12	$10.12	$9.86	$9.86	$46.63	1,894
2015-10-28	$9.86	$10.10	$9.62	$10.01	$47.34	2,917
2015-10-27	$10.11	$10.22	$9.71	$9.80	$46.34	3,466
2015-10-26	$9.92	$10.19	$9.87	$10.07	$47.62	2,189
2015-10-23	$9.96	$10.23	$9.77	$10.08	$47.67	20,996
2015-10-22	$9.53	$10.00	$9.53	$9.89	$46.77	23,711
2015-10-21	$10.00	$10.00	$9.54	$9.72	$45.97	6,969
2015-10-20	$10.25	$10.25	$9.85	$10.00	$47.29	12,740
2015-10-19	$9.88	$10.51	$9.83	$10.27	$48.57	9,665
2015-10-16	$9.89	$10.12	$9.83	$9.91	$46.86	16,698
2015-10-15	$9.29	$9.86	$9.17	$9.77	$46.20	9,067
2015-10-14	$9.77	$9.86	$9.17	$9.27	$43.84	16,574
2015-10-13	$10.00	$10.00	$9.59	$9.71	$45.92	4,455
2015-10-12	$10.21	$10.31	$9.69	$9.79	$46.30	6,562
2015-10-09	$10.14	$10.45	$9.91	$10.15	$48.00	7,777
2015-10-08	$10.25	$10.48	$9.80	$10.10	$47.76	10,103
2015-10-07	$10.40	$10.51	$10.05	$10.15	$48.00	13,854
2015-10-06	$10.16	$10.34	$9.89	$10.31	$48.76	5,847
2015-10-05	$9.65	$10.68	$9.63	$10.14	$47.95	12,873
2015-10-02	$10.10	$10.27	$9.93	$9.95	$47.05	8,284
2015-10-01	$10.53	$10.55	$9.98	$10.21	$48.28	7,649
2015-09-30	$9.78	$10.55	$9.74	$10.55	$49.89	6,062
2015-09-29	$10.14	$10.14	$9.41	$9.90	$46.82	10,636
2015-09-28	$10.08	$10.25	$9.70	$10.25	$48.47	5,395
2015-09-25	$10.99	$10.99	$10.21	$10.29	$48.66	4,108
2015-09-24	$11.57	$11.57	$10.83	$10.88	$51.45	8,228
2015-09-23	$11.57	$11.57	$11.25	$11.41	$53.96	1,239
2015-09-22	$11.10	$11.33	$11.00	$11.33	$53.58	1,838
2015-09-21	$11.05	$11.38	$10.90	$11.23	$53.11	12,699
2015-09-18	$10.84	$11.07	$10.80	$11.00	$52.02	3,665
2015-09-17	$11.12	$11.14	$10.45	$11.04	$52.21	4,673
2015-09-16	$11.03	$11.14	$10.91	$10.99	$51.97	2,705
2015-09-15	$11.01	$11.06	$10.74	$11.00	$52.02	6,908
2015-09-14	$10.94	$11.10	$10.83	$10.99	$51.97	2,735
2015-09-11	$10.99	$11.02	$10.11	$10.90	$51.55	11,960
2015-09-10	$10.55	$10.95	$10.36	$10.83	$51.21	12,808
2015-09-09	$10.89	$10.89	$10.52	$10.65	$50.36	34,356
2015-09-08	$11.27	$11.27	$10.79	$10.81	$51.12	2,969

Atento S.A. (ATTO) News Headlines

Recent Atento S.A. (ATTO) News

Similar Companies to Atento S.A. (ATTO) in the Specialty Business Services Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Atento S.A.	ATTO	Specialty Business Services	Industrials	144,400
Cintas Corporation	CTAS	Specialty Business Services	Industrials	46,000
R.R. Donnelley & Sons Company	RRD	Specialty Business Services	Industrials	35,000
WNS Holdings Ltd	WNS	Specialty Business Services	Industrials	32,000
BrightView Holdings Inc	BV	Specialty Business Services	Industrials	27,000
Maximus Inc	MMS	Specialty Business Services	Industrials	19,500
Quad/Graphics Inc - Class A	QUAD	Specialty Business Services	Industrials	15,800
Unifirst Corp	UNF	Specialty Business Services	Industrials	14,000
PAE Incorporated - Class A	PAE	Specialty Business Services	Industrials	14,000
First Advantage Corp	FA	Specialty Business Services	Industrials	12,000

Atento S.A. (ATTO) Exchange: NYSE