Azure Power Global Ltd (AZRE) Stock

Data as of May 2, 2025

$1.74 ($-0.01) -0.57%

Azure Power Global Ltd - Daily Information

Click for more stock information on Azure Power Global Ltd.

Daily Information	Data
Date	May 2, 2025
Open	$1.76
Previous Close	$1.74
High	$1.76
Low	$1.67
Adjusted Open	$1.76
Previous Adjusted Close	$1.74
Adjusted High	$1.76
Adjusted Low	$1.67

About Azure Power Global Ltd (AZRE)

Azure Power is a leading independent renewable power producer in India. Azure Power developed India's first private utility scale solar project in 2009 and has been at the forefront in the sector as a developer, constructor and operator of utility scale renewable projects since its inception in 2008. With its in-house engineering, procurement and construction expertise and advanced in-house operations and maintenance capability, Azure Power manages the entire development and operation process, providing low-cost renewable power solutions to customers throughout India.

Invest in Azure Power Global Ltd (AZRE)

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

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for Azure Power Global Ltd (AZRE)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-07-11	$1.76	$1.76	$1.67	$1.74	$1.74	147,809
2023-07-10	$1.69	$1.75	$1.62	$1.75	$1.75	206,722
2023-07-07	$1.74	$1.85	$1.68	$1.69	$1.69	160,333
2023-07-06	$1.96	$1.96	$1.75	$1.75	$1.75	148,751
2023-07-05	$1.91	$1.99	$1.84	$1.94	$1.94	176,393
2023-07-03	$1.78	$1.88	$1.78	$1.86	$1.86	108,226
2023-06-30	$1.82	$1.85	$1.77	$1.77	$1.77	147,053
2023-06-29	$1.75	$1.84	$1.72	$1.81	$1.81	999,078
2023-06-28	$1.66	$1.75	$1.66	$1.74	$1.74	294,222
2023-06-27	$1.68	$1.72	$1.65	$1.65	$1.65	356,708
2023-06-26	$1.61	$1.72	$1.59	$1.65	$1.65	1,101,042
2023-06-23	$1.60	$1.64	$1.57	$1.61	$1.61	656,709
2023-06-22	$1.62	$1.63	$1.53	$1.55	$1.55	194,820
2023-06-21	$1.61	$1.63	$1.50	$1.61	$1.61	314,600
2023-06-20	$1.66	$1.66	$1.55	$1.60	$1.60	533,792
2023-06-16	$1.68	$1.75	$1.60	$1.61	$1.61	1,027,366
2023-06-15	$1.82	$1.82	$1.55	$1.60	$1.60	806,020
2023-06-14	$1.88	$1.92	$1.80	$1.83	$1.83	523,140
2023-06-13	$2.13	$2.15	$1.88	$1.88	$1.88	574,854
2023-06-12	$2.17	$2.19	$2.06	$2.09	$2.09	168,977
2023-06-09	$2.19	$2.19	$1.99	$2.16	$2.16	332,784
2023-06-08	$2.29	$2.29	$2.18	$2.21	$2.21	67,952
2023-06-07	$2.27	$2.30	$2.22	$2.30	$2.30	157,479
2023-06-06	$2.20	$2.30	$2.18	$2.24	$2.24	84,221
2023-06-05	$2.27	$2.28	$2.12	$2.21	$2.21	147,253
2023-06-02	$2.30	$2.36	$2.26	$2.27	$2.27	116,345
2023-06-01	$2.47	$2.49	$2.28	$2.28	$2.28	135,980
2023-05-31	$2.48	$2.55	$2.44	$2.49	$2.49	153,967
2023-05-30	$2.35	$2.51	$2.29	$2.49	$2.49	78,247
2023-05-26	$2.31	$2.37	$2.30	$2.30	$2.30	119,283
2023-05-25	$2.47	$2.49	$2.30	$2.32	$2.32	116,115
2023-05-24	$2.43	$2.53	$2.41	$2.48	$2.48	126,200
2023-05-23	$2.30	$2.45	$2.30	$2.43	$2.43	75,938
2023-05-22	$2.33	$2.47	$2.30	$2.30	$2.30	91,055
2023-05-19	$2.64	$2.65	$2.38	$2.40	$2.40	64,900
2023-05-18	$2.59	$2.65	$2.55	$2.61	$2.61	53,842
2023-05-17	$2.53	$2.63	$2.42	$2.62	$2.62	111,015
2023-05-16	$2.59	$2.63	$2.46	$2.50	$2.50	117,513
2023-05-15	$2.57	$2.70	$2.50	$2.61	$2.61	150,806
2023-05-12	$2.33	$2.63	$2.28	$2.50	$2.50	146,570
2023-05-11	$2.37	$2.45	$2.27	$2.34	$2.34	172,257
2023-05-10	$2.30	$2.48	$2.30	$2.32	$2.32	176,132
2023-05-09	$2.10	$2.44	$2.01	$2.32	$2.32	312,086
2023-05-08	$2.18	$2.20	$2.05	$2.11	$2.11	245,551
2023-05-05	$1.94	$2.21	$1.93	$2.15	$2.15	359,768
2023-05-04	$1.88	$1.97	$1.86	$1.89	$1.89	215,850
2023-05-03	$2.00	$2.04	$1.81	$1.88	$1.88	307,615
2023-05-02	$2.19	$2.20	$1.95	$1.95	$1.95	318,811
2023-05-01	$2.20	$2.28	$2.17	$2.21	$2.21	124,443
2023-04-28	$2.17	$2.19	$2.14	$2.16	$2.16	126,103
2023-04-27	$2.25	$2.30	$2.12	$2.12	$2.12	160,038
2023-04-26	$2.28	$2.33	$2.20	$2.21	$2.21	142,714
2023-04-25	$2.52	$2.53	$2.30	$2.33	$2.33	123,871
2023-04-24	$2.59	$2.73	$2.53	$2.58	$2.58	204,378
2023-04-21	$2.56	$2.69	$2.50	$2.60	$2.60	131,723
2023-04-20	$2.43	$2.62	$2.42	$2.54	$2.54	130,333
2023-04-19	$2.38	$2.52	$2.33	$2.45	$2.45	152,390
2023-04-18	$2.45	$2.47	$2.35	$2.42	$2.42	209,759
2023-04-17	$2.42	$2.58	$2.41	$2.48	$2.48	156,618
2023-04-14	$2.37	$2.45	$2.30	$2.42	$2.42	172,485
2023-04-13	$2.34	$2.40	$2.31	$2.36	$2.36	107,996
2023-04-12	$2.36	$2.41	$2.27	$2.30	$2.30	225,449
2023-04-11	$2.23	$2.42	$2.23	$2.32	$2.32	131,761
2023-04-10	$2.22	$2.31	$2.17	$2.27	$2.27	141,510
2023-04-06	$2.28	$2.31	$2.20	$2.23	$2.23	105,958
2023-04-05	$2.32	$2.34	$2.18	$2.27	$2.27	145,139
2023-04-04	$2.35	$2.36	$2.12	$2.33	$2.33	243,497
2023-04-03	$2.55	$2.76	$2.29	$2.36	$2.36	349,913
2023-03-31	$2.13	$2.58	$2.13	$2.49	$2.49	402,403
2023-03-30	$2.05	$2.23	$2.04	$2.14	$2.14	1,456,468
2023-03-29	$2.02	$2.05	$1.94	$2.03	$2.03	199,817
2023-03-28	$2.09	$2.15	$1.99	$2.00	$2.00	254,378
2023-03-27	$2.01	$2.20	$1.97	$2.10	$2.10	378,789
2023-03-24	$2.02	$2.06	$1.85	$1.97	$1.97	337,438
2023-03-23	$1.95	$2.12	$1.88	$2.09	$2.09	451,093
2023-03-22	$1.68	$1.92	$1.65	$1.85	$1.85	464,876
2023-03-21	$1.86	$1.87	$1.62	$1.68	$1.68	590,388
2023-03-20	$2.13	$2.21	$1.81	$1.81	$1.81	496,628
2023-03-17	$2.02	$2.28	$1.99	$2.11	$2.11	730,716
2023-03-16	$1.96	$2.18	$1.88	$1.99	$1.99	591,650
2023-03-15	$2.03	$2.09	$1.95	$1.98	$1.98	621,822
2023-03-14	$2.11	$2.21	$2.01	$2.11	$2.11	938,032
2023-03-13	$2.64	$2.67	$1.96	$1.99	$1.99	927,477
2023-03-10	$2.73	$2.79	$2.61	$2.69	$2.69	294,938
2023-03-09	$2.74	$2.79	$2.66	$2.75	$2.75	212,667
2023-03-08	$2.79	$2.85	$2.65	$2.75	$2.75	201,901
2023-03-07	$2.86	$2.86	$2.75	$2.80	$2.80	284,582
2023-03-06	$3.09	$3.12	$2.65	$2.83	$2.83	724,094
2023-03-03	$3.39	$3.50	$3.09	$3.13	$3.13	386,884
2023-03-02	$3.49	$3.49	$3.32	$3.37	$3.37	159,276
2023-03-01	$3.39	$3.56	$3.39	$3.53	$3.53	125,494
2023-02-28	$3.67	$3.71	$3.28	$3.32	$3.32	306,693
2023-02-27	$3.59	$3.95	$3.55	$3.70	$3.70	156,942
2023-02-24	$3.76	$3.76	$3.42	$3.55	$3.55	182,385
2023-02-23	$3.83	$3.90	$3.72	$3.83	$3.83	102,007
2023-02-22	$3.64	$3.76	$3.63	$3.74	$3.74	95,379
2023-02-21	$3.74	$3.74	$3.57	$3.64	$3.64	113,786
2023-02-17	$3.71	$3.83	$3.64	$3.79	$3.79	100,477
2023-02-16	$3.72	$3.98	$3.69	$3.74	$3.74	239,103
2023-02-15	$3.47	$3.74	$3.46	$3.73	$3.73	123,719
2023-02-14	$3.42	$3.49	$3.27	$3.44	$3.44	164,993
2023-02-13	$3.33	$3.58	$3.33	$3.38	$3.38	266,673
2023-02-10	$3.51	$3.59	$3.31	$3.33	$3.33	211,267
2023-02-09	$3.94	$3.94	$3.50	$3.51	$3.51	217,430
2023-02-08	$4.04	$4.21	$3.87	$3.90	$3.90	210,428
2023-02-07	$4.07	$4.13	$3.96	$4.07	$4.07	151,264
2023-02-06	$4.07	$4.17	$4.03	$4.09	$4.09	122,153
2023-02-03	$4.10	$4.18	$4.05	$4.07	$4.07	101,769
2023-02-02	$4.20	$4.28	$4.08	$4.13	$4.13	336,614
2023-02-01	$4.12	$4.19	$4.06	$4.17	$4.17	157,940
2023-01-31	$4.08	$4.15	$4.04	$4.06	$4.06	202,793
2023-01-30	$4.29	$4.29	$4.01	$4.10	$4.10	188,254
2023-01-27	$4.05	$4.47	$4.05	$4.35	$4.35	212,460
2023-01-26	$4.30	$4.44	$4.13	$4.15	$4.15	696,883
2023-01-25	$4.07	$4.29	$4.03	$4.27	$4.27	213,592
2023-01-24	$4.10	$4.23	$4.07	$4.15	$4.15	93,477
2023-01-23	$4.18	$4.38	$4.01	$4.14	$4.14	141,596
2023-01-20	$4.18	$4.19	$4.00	$4.17	$4.17	133,070
2023-01-19	$4.20	$4.31	$4.08	$4.10	$4.10	111,088
2023-01-18	$4.40	$4.64	$4.22	$4.27	$4.27	334,551
2023-01-17	$4.00	$4.58	$3.90	$4.35	$4.35	865,272
2023-01-13	$4.00	$4.24	$3.97	$4.00	$4.00	482,915
2023-01-12	$4.65	$4.69	$4.26	$4.28	$4.28	360,523
2023-01-11	$4.93	$4.98	$4.43	$4.61	$4.61	477,620
2023-01-10	$4.69	$4.95	$4.54	$4.91	$4.91	339,968
2023-01-09	$4.55	$4.86	$4.50	$4.72	$4.72	168,717
2023-01-06	$4.18	$4.55	$4.09	$4.52	$4.52	144,307
2023-01-05	$4.26	$4.26	$4.03	$4.12	$4.12	125,857
2023-01-04	$4.14	$4.31	$4.05	$4.24	$4.24	126,011
2023-01-03	$4.38	$4.45	$4.04	$4.14	$4.14	182,886
2022-12-30	$4.37	$4.43	$4.22	$4.31	$4.31	151,200
2022-12-29	$4.08	$4.44	$4.08	$4.37	$4.37	464,282
2022-12-28	$4.03	$4.16	$3.80	$4.08	$4.08	393,425
2022-12-27	$4.66	$4.68	$4.02	$4.07	$4.07	438,560
2022-12-23	$4.69	$4.85	$4.57	$4.66	$4.66	200,357
2022-12-22	$4.88	$4.99	$4.62	$4.69	$4.69	210,969
2022-12-21	$4.91	$5.00	$4.78	$4.93	$4.93	210,519
2022-12-20	$4.83	$5.05	$4.77	$4.86	$4.86	254,821
2022-12-19	$5.15	$5.18	$4.65	$4.91	$4.91	242,675
2022-12-16	$5.02	$5.53	$4.88	$5.18	$5.18	1,716,282
2022-12-15	$4.69	$5.18	$4.69	$5.16	$5.16	419,530
2022-12-14	$4.59	$5.00	$4.56	$4.82	$4.82	396,980
2022-12-13	$4.85	$4.93	$4.57	$4.71	$4.71	443,351
2022-12-12	$4.93	$4.93	$4.60	$4.62	$4.62	388,892
2022-12-09	$4.64	$5.04	$4.64	$4.93	$4.93	223,142
2022-12-08	$4.87	$4.95	$4.65	$4.75	$4.75	350,924
2022-12-07	$4.78	$4.92	$4.75	$4.82	$4.82	203,178
2022-12-06	$5.00	$5.28	$4.67	$4.80	$4.80	403,772
2022-12-05	$5.25	$5.35	$4.81	$5.03	$5.03	338,263
2022-12-02	$5.26	$5.78	$5.20	$5.32	$5.32	414,430
2022-12-01	$5.56	$5.71	$5.11	$5.22	$5.22	338,877
2022-11-30	$5.67	$5.87	$5.50	$5.71	$5.71	339,259
2022-11-29	$5.57	$5.84	$5.53	$5.74	$5.74	201,566
2022-11-28	$5.94	$5.99	$5.49	$5.59	$5.59	117,804
2022-11-25	$5.55	$6.17	$5.53	$6.10	$6.10	222,759
2022-11-23	$5.24	$5.85	$5.22	$5.67	$5.67	283,113
2022-11-22	$5.33	$5.45	$5.19	$5.27	$5.27	100,982
2022-11-21	$5.27	$5.36	$5.16	$5.31	$5.31	136,047
2022-11-18	$5.78	$5.80	$5.30	$5.38	$5.38	212,612
2022-11-17	$5.75	$5.84	$5.60	$5.75	$5.75	150,774
2022-11-16	$5.96	$5.99	$5.70	$5.83	$5.83	154,699
2022-11-15	$6.27	$6.38	$5.94	$6.04	$6.04	306,886
2022-11-14	$6.01	$6.32	$5.79	$6.09	$6.09	307,423
2022-11-11	$5.87	$6.38	$5.85	$6.01	$6.01	342,565
2022-11-10	$5.56	$6.03	$5.56	$5.96	$5.96	324,426
2022-11-09	$5.91	$6.01	$5.31	$5.37	$5.37	331,124
2022-11-08	$5.57	$6.28	$5.53	$5.99	$5.99	431,292
2022-11-07	$5.56	$5.73	$5.42	$5.51	$5.51	235,752
2022-11-04	$5.78	$5.78	$5.30	$5.53	$5.53	298,945
2022-11-03	$5.32	$5.84	$5.29	$5.67	$5.67	217,271
2022-11-02	$5.62	$5.76	$5.40	$5.46	$5.46	253,674
2022-11-01	$5.75	$5.94	$5.48	$5.60	$5.60	335,859
2022-10-31	$5.50	$5.80	$5.41	$5.79	$5.79	421,989
2022-10-28	$5.45	$5.55	$5.27	$5.55	$5.55	208,357
2022-10-27	$5.25	$5.69	$5.25	$5.46	$5.46	243,061
2022-10-26	$5.36	$5.91	$5.20	$5.24	$5.24	502,289
2022-10-25	$4.51	$5.30	$4.43	$5.29	$5.29	512,951
2022-10-24	$4.50	$4.69	$4.19	$4.59	$4.59	412,012
2022-10-21	$4.71	$4.84	$4.51	$4.53	$4.53	1,601,269
2022-10-20	$5.04	$5.30	$4.59	$4.67	$4.67	679,458
2022-10-19	$5.02	$5.25	$4.97	$5.10	$5.10	512,153
2022-10-18	$4.90	$5.35	$4.86	$5.13	$5.13	569,084
2022-10-17	$4.78	$4.89	$4.65	$4.79	$4.79	478,252
2022-10-14	$4.73	$4.88	$4.59	$4.68	$4.68	313,976
2022-10-13	$4.70	$4.91	$4.58	$4.73	$4.73	371,901
2022-10-12	$5.12	$5.12	$4.79	$4.88	$4.88	259,541
2022-10-11	$5.01	$5.15	$4.76	$5.10	$5.10	507,834
2022-10-10	$5.22	$5.30	$4.85	$5.02	$5.02	573,888
2022-10-07	$5.37	$5.45	$5.14	$5.29	$5.29	537,616
2022-10-06	$5.68	$5.90	$5.41	$5.46	$5.46	374,190
2022-10-05	$5.77	$5.83	$5.29	$5.70	$5.70	552,619
2022-10-04	$6.26	$6.29	$5.52	$5.82	$5.82	768,992
2022-10-03	$5.58	$6.24	$5.46	$6.14	$6.14	448,771
2022-09-30	$5.21	$5.66	$5.21	$5.54	$5.54	474,599
2022-09-29	$5.56	$5.77	$5.32	$5.38	$5.38	2,095,283
2022-09-28	$5.65	$5.98	$5.51	$5.65	$5.65	635,977
2022-09-27	$5.50	$6.09	$5.47	$5.75	$5.75	745,076
2022-09-26	$5.72	$6.03	$5.39	$5.53	$5.53	786,769
2022-09-23	$6.40	$6.72	$5.58	$5.81	$5.81	1,170,234
2022-09-22	$6.37	$6.62	$6.10	$6.51	$6.51	825,815
2022-09-21	$6.29	$6.70	$6.10	$6.34	$6.34	775,902
2022-09-20	$6.32	$6.49	$5.82	$6.21	$6.21	868,095
2022-09-19	$6.06	$6.54	$6.01	$6.25	$6.25	1,232,181
2022-09-16	$5.39	$6.19	$5.20	$5.97	$5.97	3,530,218
2022-09-15	$5.77	$5.82	$5.34	$5.42	$5.42	1,211,632
2022-09-14	$5.33	$5.86	$4.80	$5.84	$5.84	1,586,624
2022-09-13	$5.36	$5.39	$5.00	$5.26	$5.26	1,068,690
2022-09-12	$5.95	$6.09	$5.05	$5.56	$5.56	1,889,331
2022-09-09	$5.47	$6.19	$5.46	$5.87	$5.87	2,691,813
2022-09-08	$4.80	$5.44	$4.71	$5.29	$5.29	2,064,901
2022-09-07	$3.64	$4.94	$3.63	$4.86	$4.86	5,110,576
2022-09-06	$3.55	$3.94	$3.52	$3.59	$3.59	999,179
2022-09-02	$3.47	$3.66	$3.40	$3.55	$3.55	1,480,058
2022-09-01	$3.60	$3.77	$3.26	$3.68	$3.68	2,209,227
2022-08-31	$4.40	$4.45	$3.58	$3.59	$3.59	2,669,329
2022-08-30	$5.76	$5.76	$4.00	$4.31	$4.31	3,894,290
2022-08-29	$9.98	$10.41	$5.61	$5.85	$5.85	3,655,920
2022-08-26	$11.07	$11.17	$10.45	$10.46	$10.46	103,490
2022-08-25	$11.12	$11.20	$10.90	$11.13	$11.13	95,400
2022-08-24	$10.65	$11.15	$10.65	$10.94	$10.94	79,920
2022-08-23	$10.91	$10.91	$10.59	$10.60	$10.60	64,452
2022-08-22	$10.94	$11.21	$10.48	$10.83	$10.83	169,059
2022-08-19	$11.60	$11.60	$11.00	$11.03	$11.03	136,538
2022-08-18	$11.16	$12.19	$11.14	$11.80	$11.80	207,949
2022-08-17	$11.14	$11.47	$10.71	$11.38	$11.38	371,644
2022-08-16	$12.11	$12.47	$11.25	$11.25	$11.25	268,814
2022-08-15	$12.24	$12.42	$11.91	$12.25	$12.25	112,034
2022-08-12	$11.51	$12.50	$11.08	$12.50	$12.50	573,173
2022-08-11	$11.61	$11.79	$11.29	$11.48	$11.48	354,939
2022-08-10	$11.39	$11.65	$11.18	$11.57	$11.57	553,683
2022-08-09	$11.56	$11.66	$10.80	$11.05	$11.05	389,041
2022-08-08	$12.18	$12.50	$11.62	$11.74	$11.74	210,376
2022-08-05	$12.15	$12.50	$11.84	$11.94	$11.94	190,391
2022-08-04	$11.93	$12.20	$11.80	$12.00	$12.00	155,923
2022-08-03	$12.02	$12.38	$11.97	$11.98	$11.98	224,444
2022-08-02	$11.74	$12.50	$11.74	$12.00	$12.00	180,057
2022-08-01	$11.98	$12.43	$11.67	$11.80	$11.80	102,954
2022-07-29	$12.20	$12.72	$11.96	$12.24	$12.24	341,845
2022-07-28	$12.30	$13.78	$11.39	$12.18	$12.18	765,032
2022-07-27	$11.89	$12.24	$11.42	$11.46	$11.46	280,510
2022-07-26	$11.18	$11.66	$10.93	$11.57	$11.57	287,271
2022-07-25	$11.39	$11.70	$11.16	$11.30	$11.30	116,448
2022-07-22	$11.77	$12.10	$11.41	$11.48	$11.48	100,349
2022-07-21	$11.73	$11.98	$11.37	$11.55	$11.55	71,639
2022-07-20	$11.92	$12.24	$11.67	$11.76	$11.76	121,676
2022-07-19	$11.84	$12.14	$11.54	$11.82	$11.82	88,865
2022-07-18	$11.08	$12.00	$11.08	$11.54	$11.54	114,696
2022-07-15	$10.63	$11.17	$9.94	$10.91	$10.91	376,975
2022-07-14	$10.98	$11.13	$10.50	$11.02	$11.02	150,345
2022-07-13	$11.03	$11.34	$11.00	$11.00	$11.00	144,008
2022-07-12	$11.15	$11.58	$10.96	$11.37	$11.37	220,344
2022-07-11	$12.61	$12.61	$11.10	$11.13	$11.13	146,827
2022-07-08	$11.57	$12.93	$11.30	$12.81	$12.81	234,881
2022-07-07	$11.85	$11.95	$11.41	$11.65	$11.65	220,046
2022-07-06	$12.24	$12.30	$11.51	$11.60	$11.60	134,736
2022-07-05	$11.50	$12.28	$11.03	$12.28	$12.28	159,765
2022-07-01	$11.42	$11.95	$11.42	$11.71	$11.71	183,213
2022-06-30	$10.88	$11.50	$10.75	$11.40	$11.40	272,262
2022-06-29	$11.90	$12.00	$10.76	$11.06	$11.06	743,844
2022-06-28	$13.48	$13.57	$12.15	$12.21	$12.21	115,286
2022-06-27	$13.06	$13.61	$12.87	$13.42	$13.42	339,088
2022-06-24	$13.90	$14.08	$13.17	$13.23	$13.23	238,220
2022-06-23	$11.00	$13.95	$10.78	$13.83	$13.83	567,280
2022-06-22	$11.18	$11.43	$10.61	$10.64	$10.64	144,852
2022-06-21	$12.38	$12.38	$11.49	$11.56	$11.56	176,303
2022-06-17	$11.89	$13.23	$11.52	$12.20	$12.20	608,256
2022-06-16	$12.07	$12.15	$11.49	$11.93	$11.93	192,280
2022-06-15	$12.49	$12.81	$11.32	$12.54	$12.54	314,979
2022-06-14	$13.29	$13.46	$12.03	$12.23	$12.23	205,848
2022-06-13	$13.36	$13.55	$12.97	$13.30	$13.30	390,702
2022-06-10	$14.33	$14.42	$13.71	$13.78	$13.78	89,519
2022-06-09	$15.10	$15.43	$14.53	$14.56	$14.56	66,745
2022-06-08	$15.75	$16.09	$15.03	$15.19	$15.19	68,747
2022-06-07	$15.66	$16.05	$15.47	$15.80	$15.80	86,572
2022-06-06	$15.71	$16.20	$15.50	$15.90	$15.90	105,061
2022-06-03	$15.40	$15.61	$14.96	$15.19	$15.19	58,363
2022-06-02	$14.18	$15.84	$14.18	$15.45	$15.45	122,252
2022-06-01	$14.54	$14.78	$13.73	$14.01	$14.01	192,823
2022-05-31	$15.45	$15.80	$14.63	$14.86	$14.86	162,737
2022-05-27	$15.21	$15.74	$15.20	$15.61	$15.61	136,615
2022-05-26	$14.96	$15.38	$14.96	$15.14	$15.14	60,561
2022-05-25	$13.76	$15.23	$13.76	$15.10	$15.10	117,389
2022-05-24	$13.93	$14.20	$13.57	$13.89	$13.89	50,985
2022-05-23	$13.89	$14.17	$13.30	$14.17	$14.17	73,720
2022-05-20	$13.52	$13.64	$13.06	$13.55	$13.55	57,832
2022-05-19	$12.90	$13.35	$12.76	$13.26	$13.26	89,832
2022-05-18	$12.39	$13.08	$12.39	$13.01	$13.01	87,207
2022-05-17	$12.58	$12.80	$12.15	$12.60	$12.60	72,430
2022-05-16	$12.40	$12.69	$12.11	$12.18	$12.18	77,675
2022-05-13	$12.11	$12.94	$12.06	$12.40	$12.40	91,983
2022-05-12	$11.38	$12.24	$11.11	$11.83	$11.83	127,847
2022-05-11	$12.96	$12.96	$11.50	$11.65	$11.65	191,089
2022-05-10	$13.53	$13.73	$12.30	$13.01	$13.01	187,692
2022-05-09	$13.86	$13.89	$12.67	$12.84	$12.84	113,170
2022-05-06	$14.57	$14.57	$14.02	$14.23	$14.23	129,770
2022-05-05	$14.97	$15.08	$14.25	$14.69	$14.69	114,732
2022-05-04	$14.96	$15.36	$14.50	$14.98	$14.98	441,046
2022-05-03	$14.40	$15.10	$14.38	$14.90	$14.90	189,043
2022-05-02	$14.04	$14.43	$13.88	$14.42	$14.42	137,971
2022-04-29	$13.48	$14.12	$13.48	$14.05	$14.05	136,614
2022-04-28	$13.44	$13.85	$13.01	$13.60	$13.60	119,152
2022-04-27	$13.07	$13.44	$12.85	$13.22	$13.22	219,066
2022-04-26	$13.89	$14.09	$12.45	$12.93	$12.93	395,421
2022-04-25	$14.00	$14.86	$13.52	$14.66	$14.66	240,128
2022-04-22	$14.70	$14.91	$14.08	$14.24	$14.24	457,124
2022-04-21	$15.27	$15.65	$14.59	$14.74	$14.74	349,028
2022-04-20	$16.00	$16.26	$14.96	$15.11	$15.11	148,861
2022-04-19	$15.40	$16.09	$15.10	$15.88	$15.88	127,348
2022-04-18	$15.42	$15.69	$15.05	$15.27	$15.27	113,309
2022-04-14	$15.30	$15.98	$15.06	$15.60	$15.60	295,708
2022-04-13	$14.83	$15.51	$14.41	$15.30	$15.30	252,468
2022-04-12	$15.89	$16.16	$14.52	$14.83	$14.83	371,607
2022-04-11	$16.14	$16.44	$15.51	$15.63	$15.63	218,104
2022-04-08	$16.36	$16.66	$16.02	$16.06	$16.06	201,676
2022-04-07	$16.51	$16.86	$16.02	$16.43	$16.43	155,425
2022-04-06	$16.43	$16.67	$15.85	$16.49	$16.49	112,701
2022-04-05	$17.76	$17.95	$16.58	$16.62	$16.62	160,943
2022-04-04	$17.48	$17.93	$16.93	$17.37	$17.37	122,372
2022-04-01	$16.82	$17.53	$16.72	$17.48	$17.48	140,208
2022-03-31	$17.69	$18.20	$16.34	$16.64	$16.64	280,924
2022-03-30	$19.37	$19.37	$17.54	$17.62	$17.62	480,810
2022-03-29	$18.62	$19.59	$17.98	$19.28	$19.28	205,181
2022-03-28	$18.55	$19.36	$18.49	$18.69	$18.69	186,678
2022-03-25	$19.08	$19.30	$18.00	$18.68	$18.68	155,262
2022-03-24	$18.71	$19.10	$17.67	$18.98	$18.98	156,104
2022-03-23	$18.82	$19.85	$18.82	$19.10	$19.10	162,112
2022-03-22	$19.77	$20.45	$18.77	$18.93	$18.93	164,703
2022-03-21	$19.09	$20.19	$18.69	$19.76	$19.76	218,288
2022-03-18	$21.09	$21.53	$18.70	$19.35	$19.35	602,648
2022-03-17	$19.76	$21.50	$19.54	$21.33	$21.33	215,588
2022-03-16	$19.91	$20.83	$19.38	$19.92	$19.92	208,623
2022-03-15	$17.89	$19.87	$17.89	$19.72	$19.72	221,950
2022-03-14	$18.53	$19.00	$17.80	$18.19	$18.19	177,534
2022-03-11	$18.22	$19.29	$17.73	$18.68	$18.68	245,888
2022-03-10	$19.85	$20.08	$18.08	$18.30	$18.30	136,081
2022-03-09	$19.51	$21.00	$19.50	$20.21	$20.21	391,490
2022-03-08	$17.28	$19.83	$17.01	$19.57	$19.57	486,661
2022-03-07	$16.20	$18.00	$15.79	$16.90	$16.90	262,949
2022-03-04	$17.06	$17.59	$15.88	$16.08	$16.08	185,375
2022-03-03	$17.15	$17.53	$16.64	$17.17	$17.17	112,226
2022-03-02	$18.19	$18.67	$17.00	$17.18	$17.18	88,073
2022-03-01	$16.64	$18.70	$16.31	$18.08	$18.08	331,669
2022-02-28	$16.10	$18.78	$16.10	$16.55	$16.55	332,885
2022-02-25	$14.98	$15.75	$14.90	$15.65	$15.65	105,718
2022-02-24	$13.24	$15.20	$13.04	$14.89	$14.89	154,980
2022-02-23	$13.99	$14.35	$13.72	$13.79	$13.79	96,068
2022-02-22	$14.69	$14.81	$13.92	$14.00	$14.00	111,206
2022-02-18	$16.33	$16.38	$14.87	$14.92	$14.92	179,890
2022-02-17	$16.71	$17.29	$16.07	$16.21	$16.21	217,353
2022-02-16	$16.50	$17.26	$16.50	$16.76	$16.76	133,217
2022-02-15	$15.92	$16.69	$15.49	$16.64	$16.64	71,611
2022-02-14	$15.47	$15.85	$15.15	$15.52	$15.52	95,508
2022-02-11	$15.60	$16.25	$15.21	$15.47	$15.47	229,625
2022-02-10	$15.09	$16.29	$15.09	$15.53	$15.53	170,935
2022-02-09	$14.79	$15.70	$14.72	$15.57	$15.57	146,753
2022-02-08	$13.71	$14.44	$13.71	$14.39	$14.39	70,430
2022-02-07	$13.62	$14.18	$13.62	$13.86	$13.86	75,093
2022-02-04	$13.42	$13.86	$13.04	$13.54	$13.54	141,148
2022-02-03	$13.50	$14.21	$13.27	$13.45	$13.45	148,721
2022-02-02	$14.88	$14.88	$13.79	$13.82	$13.82	109,913
2022-02-01	$14.65	$14.92	$14.19	$14.81	$14.81	137,878
2022-01-31	$13.27	$14.55	$13.16	$14.51	$14.51	165,379
2022-01-28	$13.41	$13.76	$13.02	$13.25	$13.25	265,835
2022-01-27	$14.26	$14.40	$13.30	$13.61	$13.61	163,688
2022-01-26	$14.64	$14.96	$13.90	$14.20	$14.20	157,870
2022-01-25	$14.25	$14.72	$13.79	$14.24	$14.24	141,516
2022-01-24	$13.58	$14.61	$12.97	$14.55	$14.55	491,500
2022-01-21	$15.43	$15.62	$14.14	$14.19	$14.19	437,595
2022-01-20	$16.00	$16.58	$15.53	$15.55	$15.55	391,495
2022-01-19	$15.90	$16.08	$15.55	$15.76	$15.76	175,935
2022-01-18	$15.77	$16.07	$15.37	$15.71	$15.71	222,317
2022-01-14	$15.19	$16.01	$15.09	$16.01	$16.01	186,681
2022-01-13	$15.98	$16.33	$15.31	$15.42	$15.42	141,595
2022-01-12	$16.04	$16.31	$15.43	$15.97	$15.97	249,207
2022-01-11	$15.21	$16.12	$14.90	$15.97	$15.97	183,067
2022-01-10	$16.27	$16.33	$14.88	$15.33	$15.33	368,131
2022-01-07	$17.26	$17.80	$16.31	$16.51	$16.51	269,416
2022-01-06	$16.44	$17.56	$15.95	$17.35	$17.35	379,970
2022-01-05	$16.89	$17.10	$16.06	$16.61	$16.61	567,857
2022-01-04	$18.19	$18.31	$17.02	$17.75	$17.75	672,464
2022-01-03	$18.15	$18.90	$18.02	$18.12	$18.12	292,819
2021-12-31	$17.89	$18.85	$17.89	$18.15	$18.15	132,202
2021-12-30	$16.92	$18.08	$16.90	$17.96	$17.96	357,237
2021-12-29	$17.56	$18.41	$17.00	$17.08	$17.08	333,016
2021-12-28	$16.72	$17.98	$16.53	$17.79	$17.79	346,008
2021-12-27	$18.42	$18.42	$16.34	$16.73	$16.73	570,570
2021-12-23	$19.00	$19.27	$18.50	$18.57	$18.57	151,197
2021-12-22	$19.38	$19.52	$19.01	$19.15	$19.15	116,221
2021-12-21	$18.32	$19.40	$18.25	$19.14	$19.14	135,644
2021-12-20	$18.18	$18.51	$17.54	$18.05	$18.05	223,076
2021-12-17	$17.67	$18.86	$17.44	$18.24	$18.24	928,278
2021-12-16	$19.35	$19.56	$18.17	$18.17	$18.17	173,301
2021-12-15	$19.11	$19.39	$18.25	$19.33	$19.33	192,965
2021-12-14	$18.54	$19.14	$18.52	$18.85	$18.85	138,821
2021-12-13	$18.09	$19.70	$18.09	$19.10	$19.10	238,442
2021-12-10	$17.60	$18.21	$17.50	$18.19	$18.19	206,761
2021-12-09	$18.48	$18.79	$17.42	$17.75	$17.75	235,042
2021-12-08	$18.70	$19.50	$18.53	$18.84	$18.84	138,026
2021-12-07	$18.17	$19.52	$18.17	$18.99	$18.99	211,949
2021-12-06	$18.21	$18.51	$17.28	$17.99	$17.99	186,578
2021-12-03	$20.03	$20.34	$18.26	$18.31	$18.31	315,329
2021-12-02	$19.94	$20.44	$19.41	$20.09	$20.09	176,608
2021-12-01	$20.85	$21.75	$19.86	$20.02	$20.02	142,947
2021-11-30	$20.99	$21.75	$19.85	$20.60	$20.60	335,864
2021-11-29	$20.73	$21.77	$20.73	$21.42	$21.42	184,803
2021-11-26	$20.83	$21.21	$20.11	$20.76	$20.76	90,332
2021-11-24	$21.71	$21.92	$20.80	$21.78	$21.78	113,752
2021-11-23	$22.32	$22.60	$21.35	$22.17	$22.17	180,330
2021-11-22	$22.73	$23.40	$22.20	$22.66	$22.66	173,307
2021-11-19	$21.90	$22.66	$21.60	$22.51	$22.51	156,904
2021-11-18	$22.61	$22.86	$21.77	$22.00	$22.00	177,488
2021-11-17	$23.24	$23.86	$22.45	$22.58	$22.58	80,089
2021-11-16	$23.45	$23.59	$23.05	$23.36	$23.36	95,933
2021-11-15	$24.43	$24.44	$23.50	$23.54	$23.54	105,184
2021-11-12	$23.14	$25.00	$23.14	$24.48	$24.48	233,074
2021-11-11	$22.73	$23.80	$22.73	$22.98	$22.98	111,871
2021-11-10	$23.35	$24.09	$22.09	$22.28	$22.28	147,904
2021-11-09	$23.43	$23.72	$22.76	$23.21	$23.21	141,847
2021-11-08	$23.50	$23.78	$23.11	$23.32	$23.32	92,433
2021-11-05	$23.50	$24.06	$23.00	$23.35	$23.35	84,840
2021-11-04	$23.78	$23.78	$22.88	$23.62	$23.62	119,817
2021-11-03	$23.11	$24.03	$22.96	$23.63	$23.63	128,817
2021-11-02	$24.30	$24.31	$22.00	$23.12	$23.12	235,936
2021-11-01	$23.92	$25.30	$23.92	$24.30	$24.30	172,548
2021-10-29	$23.45	$23.80	$22.75	$23.79	$23.79	164,456
2021-10-28	$22.91	$23.64	$22.91	$23.41	$23.41	209,142
2021-10-27	$23.13	$24.43	$22.77	$22.86	$22.86	271,865
2021-10-26	$22.80	$23.70	$22.64	$23.34	$23.34	215,135
2021-10-25	$22.38	$24.21	$22.13	$22.76	$22.76	413,130
2021-10-22	$22.82	$23.14	$21.87	$22.08	$22.08	155,772
2021-10-21	$24.01	$24.85	$22.89	$22.91	$22.91	214,068
2021-10-20	$23.50	$24.12	$23.31	$23.97	$23.97	146,363
2021-10-19	$22.44	$24.18	$22.20	$23.35	$23.35	213,597
2021-10-18	$21.41	$22.36	$21.10	$22.14	$22.14	129,258
2021-10-15	$22.41	$22.63	$21.60	$21.67	$21.67	252,779
2021-10-14	$23.11	$23.30	$21.78	$22.24	$22.24	125,359
2021-10-13	$22.77	$23.23	$22.37	$22.91	$22.91	205,946
2021-10-12	$21.18	$22.72	$21.18	$22.35	$22.35	239,318
2021-10-11	$21.45	$22.35	$21.17	$21.36	$21.36	133,742
2021-10-08	$20.51	$21.29	$20.07	$21.26	$21.26	242,429
2021-10-07	$20.13	$20.76	$19.40	$20.43	$20.43	417,204
2021-10-06	$19.95	$20.29	$19.68	$19.87	$19.87	396,483
2021-10-05	$20.50	$20.76	$19.90	$20.30	$20.30	136,402
2021-10-04	$23.00	$23.00	$19.79	$20.42	$20.42	348,085
2021-10-01	$22.18	$23.39	$22.18	$23.07	$23.07	229,220
2021-09-30	$21.82	$22.86	$21.81	$22.00	$22.00	398,652
2021-09-29	$21.11	$21.56	$20.77	$21.56	$21.56	588,293
2021-09-28	$21.21	$21.33	$20.64	$21.06	$21.06	206,489
2021-09-27	$20.32	$21.36	$19.88	$21.23	$21.23	208,625
2021-09-24	$20.48	$20.73	$20.04	$20.49	$20.49	184,584
2021-09-23	$21.13	$21.13	$19.32	$20.86	$20.86	310,333
2021-09-22	$21.22	$22.19	$20.90	$21.05	$21.05	142,000
2021-09-21	$20.70	$21.39	$20.69	$21.00	$21.00	118,057
2021-09-20	$22.06	$22.49	$20.39	$20.69	$20.69	172,147
2021-09-17	$21.83	$22.64	$21.51	$22.52	$22.52	310,698
2021-09-16	$21.40	$21.83	$21.16	$21.65	$21.65	80,934
2021-09-15	$21.70	$21.70	$20.95	$21.54	$21.54	82,013
2021-09-14	$22.25	$22.40	$21.44	$21.69	$21.69	99,333
2021-09-13	$22.42	$22.48	$21.64	$22.15	$22.15	129,398
2021-09-10	$23.24	$23.48	$22.18	$22.28	$22.28	126,215
2021-09-09	$22.46	$23.65	$22.46	$22.95	$22.95	192,010
2021-09-08	$22.78	$23.17	$22.33	$22.70	$22.70	235,357
2021-09-07	$22.61	$23.21	$22.06	$22.78	$22.78	288,105
2021-09-03	$22.45	$22.57	$21.58	$21.77	$21.77	85,661
2021-09-02	$22.28	$22.84	$21.86	$22.26	$22.26	128,551
2021-09-01	$22.55	$22.70	$21.57	$22.01	$22.01	242,973
2021-08-31	$21.07	$23.30	$20.41	$22.46	$22.46	790,653
2021-08-30	$20.00	$20.10	$19.40	$19.52	$19.52	316,193
2021-08-27	$18.80	$19.48	$18.43	$19.37	$19.37	209,560
2021-08-26	$18.99	$19.61	$18.50	$18.76	$18.76	159,658
2021-08-25	$19.28	$19.65	$18.95	$19.04	$19.04	210,804
2021-08-24	$19.17	$19.74	$19.01	$19.05	$19.05	208,187
2021-08-23	$18.49	$19.10	$18.45	$18.94	$18.94	130,259
2021-08-20	$18.19	$19.21	$18.19	$18.44	$18.44	193,091
2021-08-19	$19.61	$19.65	$18.20	$18.37	$18.37	279,142
2021-08-18	$21.16	$21.32	$19.70	$19.74	$19.74	345,757
2021-08-17	$22.81	$23.12	$21.02	$21.06	$21.06	276,847
2021-08-16	$24.00	$24.23	$22.60	$22.77	$22.77	353,748
2021-08-13	$24.85	$24.85	$23.98	$24.20	$24.20	117,246
2021-08-12	$25.30	$25.37	$24.29	$24.67	$24.67	80,099
2021-08-11	$25.85	$25.85	$24.09	$25.16	$25.16	158,053
2021-08-10	$25.77	$26.04	$25.12	$25.51	$25.51	80,208
2021-08-09	$25.43	$25.90	$24.44	$25.78	$25.78	331,603
2021-08-06	$25.16	$25.80	$24.80	$25.39	$25.39	91,904
2021-08-05	$25.09	$25.47	$24.66	$25.17	$25.17	241,512
2021-08-04	$24.83	$25.59	$24.81	$24.88	$24.88	161,603
2021-08-03	$24.70	$25.93	$24.47	$25.06	$25.06	234,980
2021-08-02	$26.38	$26.38	$24.56	$24.74	$24.74	215,467
2021-07-30	$25.22	$26.97	$24.90	$26.05	$26.05	378,634
2021-07-29	$26.58	$26.64	$25.24	$25.50	$25.50	186,575
2021-07-28	$23.61	$26.15	$23.32	$26.05	$26.05	208,089
2021-07-27	$23.01	$23.72	$22.41	$23.36	$23.36	215,528
2021-07-26	$23.33	$24.04	$22.51	$22.93	$22.93	172,881
2021-07-23	$26.40	$26.40	$23.23	$23.26	$23.26	229,826
2021-07-22	$26.01	$26.67	$25.17	$26.31	$26.31	250,797
2021-07-21	$25.46	$26.51	$24.98	$25.94	$25.94	204,459
2021-07-20	$23.28	$25.45	$22.49	$25.35	$25.35	259,444
2021-07-19	$23.08	$23.08	$22.24	$22.92	$22.92	292,441
2021-07-16	$23.83	$25.00	$23.51	$23.51	$23.51	263,864
2021-07-15	$24.13	$24.96	$23.68	$24.13	$24.13	234,808
2021-07-14	$27.17	$27.17	$23.89	$24.35	$24.35	271,663
2021-07-13	$26.44	$27.41	$26.07	$27.00	$27.00	143,354
2021-07-12	$26.39	$26.49	$25.25	$26.35	$26.35	132,585
2021-07-09	$25.57	$26.57	$25.46	$26.51	$26.51	157,593
2021-07-08	$23.63	$25.72	$23.07	$25.62	$25.62	255,886
2021-07-07	$25.32	$25.53	$23.95	$24.62	$24.62	283,037
2021-07-06	$27.28	$27.50	$24.81	$25.09	$25.09	275,499
2021-07-02	$26.92	$28.14	$26.83	$27.41	$27.41	236,274
2021-07-01	$26.77	$27.07	$26.36	$26.56	$26.56	194,767
2021-06-30	$26.96	$27.08	$26.20	$26.92	$26.92	318,036
2021-06-29	$26.07	$27.08	$26.01	$27.08	$27.08	379,133
2021-06-28	$24.70	$25.95	$24.46	$25.94	$25.94	270,614
2021-06-25	$23.72	$24.71	$23.52	$24.68	$24.68	406,081
2021-06-24	$24.08	$24.38	$23.62	$23.72	$23.72	150,893
2021-06-23	$22.47	$23.83	$22.47	$23.78	$23.78	237,833
2021-06-22	$22.83	$23.09	$22.27	$22.61	$22.61	213,540
2021-06-21	$25.66	$25.66	$22.40	$22.93	$22.93	638,506
2021-06-18	$25.90	$26.58	$25.13	$25.83	$25.83	1,138,523
2021-06-17	$22.43	$26.36	$22.43	$26.29	$26.29	769,537
2021-06-16	$21.98	$23.84	$21.76	$23.00	$23.00	425,375
2021-06-15	$23.31	$23.35	$21.55	$22.00	$22.00	524,347
2021-06-14	$21.93	$23.16	$21.84	$23.12	$23.12	412,887
2021-06-11	$21.16	$21.73	$21.04	$21.63	$21.63	309,699
2021-06-10	$19.30	$21.04	$19.20	$21.04	$21.04	325,552
2021-06-09	$19.40	$19.85	$19.31	$19.32	$19.32	160,826
2021-06-08	$19.45	$20.03	$19.02	$19.19	$19.19	386,434
2021-06-07	$19.14	$19.28	$18.52	$19.08	$19.08	255,504
2021-06-04	$19.50	$19.61	$18.90	$19.01	$19.01	138,403
2021-06-03	$19.94	$20.19	$19.35	$19.46	$19.46	200,146
2021-06-02	$20.89	$21.22	$19.98	$20.11	$20.11	418,062
2021-06-01	$21.14	$21.90	$20.56	$20.78	$20.78	301,489
2021-05-28	$21.16	$21.73	$20.77	$20.81	$20.81	320,465
2021-05-27	$20.47	$21.15	$20.35	$21.12	$21.12	145,361
2021-05-26	$20.32	$21.32	$20.25	$20.44	$20.44	269,574
2021-05-25	$21.17	$21.21	$20.40	$20.46	$20.46	148,521
2021-05-24	$21.35	$21.65	$20.32	$20.77	$20.77	103,442
2021-05-21	$21.54	$21.70	$21.00	$21.24	$21.24	205,073
2021-05-20	$20.87	$21.92	$20.87	$21.24	$21.24	327,127
2021-05-19	$20.00	$20.77	$19.60	$20.52	$20.52	704,051
2021-05-18	$19.97	$20.99	$19.38	$20.25	$20.25	449,962
2021-05-17	$19.85	$20.30	$19.30	$19.88	$19.88	288,317
2021-05-14	$19.27	$20.23	$19.18	$20.11	$20.11	289,736
2021-05-13	$19.89	$20.06	$18.79	$18.86	$18.86	231,705
2021-05-12	$19.74	$20.20	$19.28	$19.65	$19.65	311,710
2021-05-11	$20.07	$20.99	$19.67	$20.13	$20.13	492,797
2021-05-10	$21.32	$21.35	$20.25	$20.51	$20.51	278,582
2021-05-07	$21.61	$22.44	$21.20	$21.49	$21.49	202,020
2021-05-06	$21.99	$22.09	$20.66	$21.46	$21.46	560,982
2021-05-05	$22.60	$22.61	$21.88	$22.14	$22.14	142,371
2021-05-04	$21.82	$22.61	$21.22	$22.30	$22.30	397,852
2021-05-03	$23.71	$23.71	$21.87	$22.22	$22.22	302,248
2021-04-30	$23.85	$24.26	$23.06	$23.29	$23.29	192,995
2021-04-29	$24.84	$24.84	$23.56	$24.16	$24.16	245,400
2021-04-28	$25.76	$26.00	$24.57	$24.65	$24.65	362,037
2021-04-27	$26.20	$26.20	$24.93	$24.99	$24.99	206,928
2021-04-26	$26.39	$26.40	$25.35	$26.21	$26.21	184,046
2021-04-23	$25.52	$26.38	$25.29	$26.10	$26.10	194,508
2021-04-22	$25.01	$26.42	$24.74	$25.29	$25.29	229,712
2021-04-21	$24.09	$24.99	$23.86	$24.70	$24.70	223,912
2021-04-20	$24.45	$24.45	$23.63	$24.17	$24.17	307,462
2021-04-19	$25.55	$26.03	$24.39	$24.39	$24.39	357,578
2021-04-16	$26.11	$26.93	$25.44	$25.79	$25.79	981,957
2021-04-15	$27.54	$27.54	$25.41	$26.18	$26.18	309,323
2021-04-14	$27.43	$27.85	$26.81	$27.15	$27.15	235,443
2021-04-13	$27.40	$27.40	$26.05	$27.36	$27.36	230,691
2021-04-12	$29.69	$29.69	$27.08	$27.39	$27.39	521,494
2021-04-09	$27.48	$28.43	$27.28	$27.75	$27.75	162,270
2021-04-08	$28.00	$28.39	$27.54	$27.69	$27.69	185,691
2021-04-07	$28.57	$28.74	$27.22	$27.99	$27.99	207,428
2021-04-06	$28.13	$28.38	$27.25	$28.02	$28.02	211,034
2021-04-05	$28.00	$29.02	$27.09	$27.99	$27.99	484,222
2021-04-01	$27.87	$28.11	$26.50	$27.09	$27.09	258,278
2021-03-31	$27.23	$27.67	$26.75	$27.19	$27.19	224,732
2021-03-30	$25.37	$27.10	$25.06	$26.75	$26.75	395,087
2021-03-29	$26.88	$27.00	$25.18	$25.60	$25.60	208,807
2021-03-26	$26.72	$27.25	$26.18	$26.91	$26.91	262,022
2021-03-25	$26.24	$26.71	$25.32	$26.54	$26.54	299,218
2021-03-24	$28.03	$28.23	$26.03	$26.38	$26.38	257,222
2021-03-23	$30.01	$30.91	$27.28	$27.35	$27.35	404,949
2021-03-22	$29.49	$30.46	$28.89	$29.72	$29.72	231,315
2021-03-19	$28.86	$30.72	$28.16	$29.66	$29.66	1,125,512
2021-03-18	$29.74	$30.31	$28.41	$28.59	$28.59	376,955
2021-03-17	$29.38	$30.60	$28.38	$30.34	$30.34	311,159
2021-03-16	$30.55	$31.46	$29.56	$30.05	$30.05	276,187
2021-03-15	$30.12	$32.82	$29.63	$30.43	$30.43	508,539
2021-03-12	$29.39	$30.07	$28.41	$29.76	$29.76	318,865
2021-03-11	$29.30	$30.18	$28.14	$29.84	$29.84	422,678
2021-03-10	$29.31	$30.31	$27.50	$28.19	$28.19	262,430
2021-03-09	$26.34	$28.97	$26.14	$28.34	$28.34	331,394
2021-03-08	$27.05	$27.50	$25.50	$25.59	$25.59	226,892
2021-03-05	$27.62	$27.94	$25.11	$26.91	$26.91	443,576
2021-03-04	$29.08	$29.71	$26.10	$27.03	$27.03	469,579
2021-03-03	$31.17	$31.17	$28.59	$29.23	$29.23	416,222
2021-03-02	$33.24	$33.24	$30.84	$31.13	$31.13	411,678
2021-03-01	$31.07	$33.63	$30.74	$32.74	$32.74	304,527
2021-02-26	$29.73	$30.62	$28.52	$30.32	$30.32	354,248
2021-02-25	$31.53	$31.57	$29.89	$30.38	$30.38	353,986
2021-02-24	$32.17	$32.18	$29.66	$31.42	$31.42	392,000
2021-02-23	$30.96	$32.85	$29.00	$32.14	$32.14	1,207,766
2021-02-22	$32.92	$32.92	$30.03	$30.96	$30.96	357,001
2021-02-19	$32.80	$33.85	$32.23	$33.25	$33.25	342,406
2021-02-18	$33.48	$33.48	$31.14	$32.80	$32.80	431,065
2021-02-17	$35.05	$35.05	$33.07	$34.02	$34.02	320,716
2021-02-16	$36.94	$38.05	$33.79	$34.93	$34.93	475,527
2021-02-12	$33.89	$36.42	$33.89	$35.92	$35.92	299,583
2021-02-11	$34.50	$35.14	$32.36	$34.65	$34.65	454,463
2021-02-10	$37.84	$38.66	$37.04	$37.76	$37.76	218,441
2021-02-09	$38.47	$39.04	$36.83	$37.38	$37.38	250,011
2021-02-08	$41.10	$41.63	$38.22	$38.60	$38.60	535,089
2021-02-05	$38.47	$40.45	$37.50	$40.35	$40.35	209,855
2021-02-04	$38.31	$38.85	$36.23	$38.00	$38.00	286,565
2021-02-03	$41.49	$41.72	$38.11	$38.31	$38.31	230,104
2021-02-02	$39.32	$41.03	$39.04	$40.43	$40.43	240,607
2021-02-01	$38.70	$39.12	$37.18	$38.83	$38.83	177,400
2021-01-29	$39.60	$40.72	$36.18	$37.91	$37.91	304,924
2021-01-28	$38.50	$39.64	$37.76	$39.30	$39.30	486,069
2021-01-27	$40.03	$40.03	$36.53	$38.31	$38.31	321,952
2021-01-26	$41.73	$41.97	$39.97	$40.24	$40.24	420,526
2021-01-25	$44.69	$44.80	$39.35	$40.94	$40.94	506,446
2021-01-22	$45.82	$46.72	$44.66	$44.87	$44.87	255,249
2021-01-21	$45.72	$47.29	$45.32	$46.65	$46.65	255,881
2021-01-20	$46.39	$47.58	$45.64	$45.64	$45.64	361,607
2021-01-19	$46.47	$46.98	$44.00	$45.87	$45.87	266,920
2021-01-15	$48.79	$49.42	$45.68	$46.05	$46.05	222,684
2021-01-14	$50.03	$50.72	$48.45	$48.45	$48.45	216,948
2021-01-13	$50.79	$51.86	$49.62	$49.77	$49.77	194,156
2021-01-12	$49.31	$51.06	$49.20	$49.94	$49.94	201,549
2021-01-11	$48.13	$49.14	$47.44	$48.73	$48.73	196,519
2021-01-08	$48.90	$49.92	$47.01	$48.39	$48.39	302,683
2021-01-07	$50.03	$52.06	$48.74	$48.90	$48.90	344,624
2021-01-06	$48.70	$53.60	$46.59	$48.34	$48.34	399,879
2021-01-05	$44.36	$49.08	$44.30	$46.95	$46.95	285,577
2021-01-04	$41.62	$50.00	$41.61	$44.75	$44.75	285,775
2020-12-31	$40.39	$41.82	$40.04	$40.77	$40.77	205,755
2020-12-30	$40.00	$43.15	$39.90	$40.13	$40.13	808,922
2020-12-29	$39.50	$42.54	$39.02	$39.98	$39.98	381,060
2020-12-28	$37.55	$40.47	$37.04	$39.40	$39.40	338,422
2020-12-24	$37.72	$37.72	$35.61	$36.44	$36.44	93,225
2020-12-23	$36.81	$38.90	$36.81	$37.98	$37.98	214,018
2020-12-22	$36.53	$37.82	$36.00	$36.43	$36.43	275,059
2020-12-21	$30.44	$35.87	$30.23	$35.57	$35.57	267,171
2020-12-18	$32.34	$32.55	$29.92	$30.33	$30.33	1,256,186
2020-12-17	$33.18	$33.46	$31.84	$32.00	$32.00	189,153
2020-12-16	$35.50	$35.50	$32.50	$32.75	$32.75	169,273
2020-12-15	$33.88	$35.23	$33.88	$34.80	$34.80	361,700
2020-12-14	$33.40	$34.82	$33.31	$33.61	$33.61	162,124
2020-12-11	$32.80	$33.48	$32.00	$33.22	$33.22	91,328
2020-12-10	$33.87	$34.52	$32.53	$32.82	$32.82	90,053
2020-12-09	$35.60	$35.94	$33.53	$33.87	$33.87	92,831
2020-12-08	$35.93	$36.11	$34.79	$35.64	$35.64	87,469
2020-12-07	$34.33	$36.50	$34.05	$35.61	$35.61	151,583
2020-12-04	$33.86	$34.76	$33.50	$34.05	$34.05	80,091
2020-12-03	$35.53	$36.03	$34.13	$34.32	$34.32	64,621
2020-12-02	$36.23	$36.63	$34.60	$35.49	$35.49	76,236
2020-12-01	$38.43	$38.69	$36.41	$36.63	$36.63	133,297
2020-11-30	$37.41	$39.47	$35.65	$37.85	$37.85	136,934
2020-11-27	$37.00	$38.71	$36.39	$36.99	$36.99	128,533
2020-11-25	$34.13	$37.49	$34.13	$36.16	$36.16	248,111
2020-11-24	$32.99	$33.93	$32.45	$33.25	$33.25	165,613
2020-11-23	$32.02	$32.86	$31.89	$32.45	$32.45	86,326
2020-11-20	$30.00	$31.99	$29.79	$31.75	$31.75	107,807
2020-11-19	$29.71	$30.34	$29.51	$30.18	$30.18	43,215
2020-11-18	$29.97	$30.28	$29.34	$29.71	$29.71	51,638
2020-11-17	$28.92	$30.42	$28.67	$29.96	$29.96	58,018
2020-11-16	$28.70	$28.98	$28.30	$28.98	$28.98	41,006
2020-11-13	$28.16	$29.07	$28.00	$28.39	$28.39	50,434
2020-11-12	$30.42	$30.94	$27.93	$28.00	$28.00	75,727
2020-11-11	$29.29	$31.99	$28.58	$29.82	$29.82	140,811
2020-11-10	$29.70	$30.36	$28.50	$28.99	$28.99	53,300
2020-11-09	$30.00	$31.39	$29.42	$29.54	$29.54	140,157
2020-11-06	$29.99	$30.37	$29.31	$29.65	$29.65	67,942
2020-11-05	$26.97	$29.97	$26.97	$29.75	$29.75	325,647
2020-11-04	$26.75	$26.99	$25.57	$26.71	$26.71	54,186
2020-11-03	$26.62	$28.00	$26.45	$27.10	$27.10	44,074
2020-11-02	$26.61	$27.46	$25.70	$26.47	$26.47	67,891
2020-10-30	$27.23	$27.23	$26.02	$26.67	$26.67	61,332
2020-10-29	$25.89	$27.69	$25.26	$27.50	$27.50	77,347
2020-10-28	$26.25	$26.49	$24.62	$26.10	$26.10	108,931
2020-10-27	$26.59	$26.97	$26.00	$26.33	$26.33	63,111
2020-10-26	$27.00	$27.77	$26.14	$26.65	$26.65	38,293
2020-10-23	$27.24	$27.25	$26.23	$27.02	$27.02	37,912
2020-10-22	$27.68	$27.68	$25.84	$26.70	$26.70	122,722
2020-10-21	$29.74	$30.12	$27.27	$27.44	$27.44	95,867
2020-10-20	$29.15	$29.87	$28.60	$29.65	$29.65	126,954
2020-10-19	$27.11	$28.53	$27.07	$28.39	$28.39	71,515
2020-10-16	$27.51	$28.37	$26.56	$26.95	$26.95	89,122
2020-10-15	$29.00	$29.67	$26.95	$27.51	$27.51	127,596
2020-10-14	$29.85	$30.37	$29.18	$29.58	$29.58	78,483
2020-10-13	$29.45	$30.75	$29.22	$30.03	$30.03	122,387
2020-10-12	$30.93	$31.28	$28.90	$29.50	$29.50	149,076
2020-10-09	$31.94	$32.24	$30.24	$31.03	$31.03	111,878
2020-10-08	$32.35	$32.96	$31.80	$31.93	$31.93	103,363
2020-10-07	$32.31	$32.98	$31.71	$32.37	$32.37	268,509
2020-10-06	$32.28	$33.46	$31.77	$32.10	$32.10	208,490
2020-10-05	$31.47	$32.50	$31.47	$32.02	$32.02	84,912
2020-10-02	$31.40	$32.35	$30.77	$31.21	$31.21	121,846
2020-10-01	$30.17	$32.50	$29.89	$32.11	$32.11	384,319
2020-09-30	$32.00	$32.00	$29.66	$29.80	$29.80	173,586
2020-09-29	$29.80	$32.68	$29.37	$31.59	$31.59	1,259,301
2020-09-28	$29.76	$30.06	$28.82	$30.04	$30.04	171,372
2020-09-25	$28.43	$31.31	$28.43	$30.88	$30.88	129,932
2020-09-24	$29.83	$29.83	$27.29	$28.45	$28.45	145,748
2020-09-23	$30.12	$30.99	$29.21	$30.24	$30.24	71,406
2020-09-22	$32.28	$32.59	$30.04	$30.31	$30.31	67,134
2020-09-21	$32.82	$32.82	$31.00	$32.42	$32.42	134,824
2020-09-18	$32.50	$33.02	$30.48	$32.89	$32.89	816,962
2020-09-17	$30.79	$32.94	$30.68	$31.90	$31.90	464,986
2020-09-16	$30.39	$31.99	$30.01	$30.95	$30.95	332,809
2020-09-15	$26.93	$29.24	$26.66	$28.94	$28.94	135,327
2020-09-14	$26.58	$27.31	$26.14	$26.50	$26.50	67,225
2020-09-11	$25.93	$27.35	$25.93	$26.00	$26.00	67,348
2020-09-10	$27.60	$27.68	$25.10	$25.49	$25.49	76,827
2020-09-09	$28.01	$28.99	$27.10	$27.39	$27.39	122,932
2020-09-08	$25.33	$27.94	$25.20	$27.30	$27.30	102,213
2020-09-04	$23.69	$25.23	$23.17	$25.00	$25.00	70,717
2020-09-03	$23.65	$24.24	$23.00	$23.55	$23.55	32,677
2020-09-02	$24.82	$24.82	$23.53	$23.78	$23.78	19,657
2020-09-01	$24.84	$25.05	$24.30	$24.81	$24.81	25,523
2020-08-31	$24.79	$25.07	$24.04	$24.92	$24.92	55,190
2020-08-28	$24.89	$25.26	$24.14	$25.05	$25.05	54,910
2020-08-27	$23.00	$25.00	$22.90	$24.89	$24.89	68,832
2020-08-26	$22.05	$23.00	$21.77	$22.94	$22.94	56,866
2020-08-25	$22.00	$22.26	$21.46	$22.10	$22.10	60,235
2020-08-24	$23.17	$23.17	$21.43	$21.96	$21.96	37,736
2020-08-21	$23.56	$23.75	$22.70	$22.81	$22.81	46,359
2020-08-20	$22.76	$23.99	$22.26	$23.24	$23.24	41,965
2020-08-19	$23.29	$23.29	$22.37	$22.64	$22.64	58,559
2020-08-18	$24.25	$24.25	$21.59	$23.39	$23.39	72,619
2020-08-17	$21.83	$25.62	$21.83	$23.86	$23.86	121,119
2020-08-14	$21.70	$21.90	$21.45	$21.75	$21.75	84,333
2020-08-13	$21.21	$21.69	$20.57	$21.45	$21.45	28,609
2020-08-12	$20.74	$21.49	$20.74	$21.40	$21.40	18,880
2020-08-11	$20.87	$21.28	$20.40	$20.84	$20.84	15,227
2020-08-10	$21.40	$21.40	$20.65	$20.87	$20.87	17,378
2020-08-07	$21.15	$21.43	$20.51	$21.00	$21.00	37,277
2020-08-06	$21.13	$21.50	$20.40	$21.00	$21.00	47,760
2020-08-05	$21.70	$21.70	$21.20	$21.42	$21.42	20,620
2020-08-04	$21.70	$21.80	$21.28	$21.45	$21.45	20,539
2020-08-03	$21.15	$21.70	$21.15	$21.41	$21.41	53,775
2020-07-31	$20.51	$21.37	$20.10	$20.74	$20.74	85,754
2020-07-30	$20.07	$20.45	$20.00	$20.22	$20.22	65,851
2020-07-29	$20.20	$20.30	$20.03	$20.07	$20.07	21,673
2020-07-28	$20.10	$20.40	$20.03	$20.10	$20.10	62,252
2020-07-27	$20.14	$20.20	$19.96	$20.10	$20.10	31,741
2020-07-24	$20.00	$20.20	$19.51	$20.01	$20.01	110,158
2020-07-23	$19.02	$20.00	$18.94	$19.80	$19.80	97,883
2020-07-22	$18.91	$19.09	$18.90	$19.00	$19.00	29,971
2020-07-21	$18.78	$19.00	$18.53	$18.72	$18.72	93,023
2020-07-20	$18.46	$19.00	$18.01	$18.64	$18.64	38,026
2020-07-17	$19.00	$19.36	$18.01	$18.01	$18.01	22,000
2020-07-16	$17.73	$19.40	$17.73	$19.02	$19.02	52,200
2020-07-15	$16.99	$17.75	$16.99	$17.62	$17.62	25,600
2020-07-14	$16.95	$17.00	$16.59	$17.00	$17.00	7,600
2020-07-13	$16.75	$17.00	$16.28	$16.99	$16.99	13,700
2020-07-10	$16.90	$16.90	$16.66	$16.75	$16.75	16,300
2020-07-09	$16.48	$16.80	$16.26	$16.77	$16.78	27,700
2020-07-08	$15.84	$16.50	$15.84	$16.30	$16.30	12,600
2020-07-07	$15.79	$16.05	$15.79	$15.94	$15.94	12,400
2020-07-06	$16.10	$16.10	$15.73	$16.00	$16.00	18,800
2020-07-02	$15.98	$16.38	$15.81	$16.37	$16.37	11,000
2020-07-01	$15.72	$16.00	$15.52	$16.00	$16.00	5,800
2020-06-30	$15.89	$16.00	$15.55	$15.96	$15.96	17,200
2020-06-29	$15.74	$16.00	$15.74	$15.85	$15.85	7,600
2020-06-26	$15.95	$16.00	$15.70	$15.70	$15.70	55,514
2020-06-25	$15.67	$16.00	$15.52	$16.00	$16.00	47,992
2020-06-24	$15.94	$15.98	$15.16	$15.97	$15.97	5,717
2020-06-23	$15.90	$16.00	$15.78	$15.98	$15.98	8,840
2020-06-22	$15.75	$15.96	$15.09	$15.95	$15.95	3,291
2020-06-19	$15.75	$16.00	$15.60	$16.00	$16.00	53,185
2020-06-18	$15.75	$15.75	$15.34	$15.75	$15.75	9,103
2020-06-17	$15.10	$15.69	$14.94	$15.69	$15.69	15,762
2020-06-16	$15.50	$15.67	$15.13	$15.35	$15.35	23,779
2020-06-15	$15.28	$15.49	$14.91	$15.43	$15.43	18,978
2020-06-12	$15.02	$15.69	$14.50	$15.69	$15.69	34,786
2020-06-11	$13.83	$14.99	$13.81	$14.98	$14.98	14,503
2020-06-10	$15.04	$15.48	$14.84	$15.37	$15.37	6,805
2020-06-09	$14.70	$15.12	$14.29	$14.90	$14.90	13,577
2020-06-08	$14.47	$14.95	$14.34	$14.91	$14.91	26,532
2020-06-05	$14.28	$14.70	$13.96	$14.04	$14.04	19,008
2020-06-04	$14.52	$15.08	$13.50	$13.50	$13.50	40,608
2020-06-03	$15.33	$15.71	$14.52	$14.52	$14.52	27,921
2020-06-02	$15.00	$15.25	$14.78	$15.13	$15.13	32,383
2020-06-01	$14.93	$15.15	$14.70	$14.80	$14.80	8,033
2020-05-29	$15.10	$15.10	$14.75	$14.75	$14.75	2,227
2020-05-28	$14.75	$15.10	$14.62	$15.10	$15.10	6,260
2020-05-27	$15.08	$15.20	$14.65	$14.75	$14.75	4,146
2020-05-26	$15.10	$15.10	$14.76	$15.00	$15.00	6,437
2020-05-22	$14.76	$15.10	$14.53	$15.10	$15.10	6,210
2020-05-21	$14.78	$15.01	$14.77	$15.00	$15.00	7,614
2020-05-20	$14.95	$15.10	$14.38	$15.05	$15.05	18,423
2020-05-19	$15.29	$15.70	$14.92	$15.17	$15.17	3,974
2020-05-18	$15.01	$15.96	$14.42	$15.30	$15.30	10,726
2020-05-15	$15.27	$15.85	$15.01	$15.07	$15.07	6,062
2020-05-14	$16.00	$16.20	$15.00	$15.40	$15.40	16,410
2020-05-13	$15.00	$16.25	$14.51	$16.25	$16.25	68,381
2020-05-12	$15.00	$15.10	$14.54	$15.09	$15.09	35,646
2020-05-11	$14.59	$15.00	$14.44	$14.98	$14.98	32,221
2020-05-08	$14.77	$14.83	$14.50	$14.52	$14.52	4,090
2020-05-07	$14.49	$14.74	$14.03	$14.45	$14.45	6,382
2020-05-06	$14.71	$14.71	$14.03	$14.46	$14.46	5,588
2020-05-05	$14.26	$14.97	$14.26	$14.35	$14.35	4,541
2020-05-04	$13.90	$14.87	$13.85	$14.72	$14.72	4,362
2020-05-01	$15.16	$15.16	$13.66	$14.49	$14.49	2,408
2020-04-30	$15.42	$15.42	$14.52	$14.52	$14.52	21,218
2020-04-29	$15.33	$15.33	$14.50	$14.74	$14.74	14,975
2020-04-28	$14.99	$15.44	$14.50	$14.74	$14.74	42,164
2020-04-27	$14.89	$15.49	$14.59	$14.59	$14.59	12,087
2020-04-24	$15.10	$15.85	$14.76	$15.00	$15.00	34,991
2020-04-23	$15.35	$15.88	$14.66	$15.49	$15.49	6,350
2020-04-22	$15.11	$15.86	$14.46	$15.01	$15.01	12,552
2020-04-21	$14.90	$15.25	$14.48	$15.25	$15.25	7,785
2020-04-20	$15.35	$15.89	$14.66	$15.25	$15.25	6,415
2020-04-17	$15.28	$15.72	$14.92	$15.31	$15.31	10,515
2020-04-16	$15.64	$15.95	$15.00	$15.75	$15.75	5,499
2020-04-15	$14.86	$15.90	$14.55	$15.50	$15.50	23,840
2020-04-14	$14.80	$15.45	$14.79	$15.00	$15.00	18,682
2020-04-13	$14.55	$14.67	$14.11	$14.61	$14.61	10,092
2020-04-09	$14.38	$15.08	$14.10	$14.77	$14.77	11,675
2020-04-08	$13.77	$14.47	$13.36	$14.07	$14.07	9,487
2020-04-07	$14.51	$14.51	$13.39	$14.00	$14.00	10,416
2020-04-06	$14.50	$14.50	$13.76	$14.30	$14.30	7,278
2020-04-03	$14.11	$14.11	$12.59	$14.00	$14.00	29,120
2020-04-02	$14.09	$14.69	$13.06	$14.50	$14.50	24,305
2020-04-01	$15.08	$15.08	$13.69	$14.50	$14.50	13,319
2020-03-31	$14.18	$15.30	$14.10	$15.30	$15.30	8,804
2020-03-30	$14.22	$14.24	$13.50	$14.19	$14.19	12,256
2020-03-27	$13.26	$14.04	$13.26	$13.96	$13.96	29,892
2020-03-26	$14.15	$14.20	$12.80	$13.52	$13.52	60,547
2020-03-25	$14.37	$14.41	$13.77	$13.96	$13.96	59,669
2020-03-24	$15.00	$15.09	$14.27	$14.52	$14.52	37,432
2020-03-23	$14.10	$15.00	$13.00	$15.00	$15.00	31,207
2020-03-20	$13.42	$14.87	$13.35	$14.40	$14.40	14,256
2020-03-19	$15.22	$15.22	$12.56	$13.50	$13.50	26,913
2020-03-18	$15.35	$15.36	$13.00	$15.30	$15.30	25,077
2020-03-17	$16.50	$16.50	$13.34	$16.16	$16.16	59,792
2020-03-16	$15.96	$16.40	$14.50	$16.00	$16.00	125,132
2020-03-13	$16.00	$16.80	$14.14	$16.80	$16.80	46,719
2020-03-12	$15.53	$15.75	$14.73	$15.69	$15.69	234,564
2020-03-11	$16.04	$16.50	$15.72	$16.02	$16.02	38,640
2020-03-10	$15.90	$16.38	$15.90	$16.04	$16.04	10,583
2020-03-09	$14.50	$15.93	$13.00	$15.90	$15.90	30,665
2020-03-06	$16.45	$16.80	$16.25	$16.74	$16.74	16,542
2020-03-05	$16.49	$16.69	$16.26	$16.57	$16.57	12,150
2020-03-04	$16.15	$16.70	$16.15	$16.62	$16.62	18,802
2020-03-03	$16.15	$16.47	$15.72	$16.00	$16.00	36,662
2020-03-02	$15.79	$16.30	$15.79	$16.25	$16.25	27,792
2020-02-28	$15.90	$16.18	$15.32	$16.00	$16.00	64,309
2020-02-27	$16.42	$16.55	$15.54	$16.02	$16.02	35,697
2020-02-26	$16.51	$16.56	$16.31	$16.54	$16.54	29,988
2020-02-25	$16.30	$16.60	$16.01	$16.53	$16.53	52,430
2020-02-24	$15.84	$16.10	$15.03	$16.05	$16.05	47,018
2020-02-21	$14.98	$16.10	$14.98	$15.98	$15.98	55,413
2020-02-20	$14.20	$15.35	$14.19	$14.99	$14.99	33,214
2020-02-19	$13.78	$14.19	$13.78	$14.14	$14.14	12,732
2020-02-18	$13.80	$13.90	$13.66	$13.83	$13.83	5,585
2020-02-14	$13.80	$13.80	$13.60	$13.70	$13.70	14,218
2020-02-13	$13.35	$13.77	$13.18	$13.70	$13.70	11,808
2020-02-12	$12.75	$13.37	$12.64	$13.36	$13.36	28,016
2020-02-11	$12.48	$13.06	$12.35	$12.65	$12.65	24,786
2020-02-10	$12.30	$12.47	$12.20	$12.26	$12.26	27,222
2020-02-07	$12.25	$12.60	$12.25	$12.47	$12.47	26,382
2020-02-06	$12.25	$12.41	$12.25	$12.36	$12.36	14,301
2020-02-05	$12.03	$12.15	$11.99	$12.15	$12.15	7,673
2020-02-04	$12.01	$12.22	$11.81	$11.81	$11.81	15,147
2020-02-03	$12.16	$12.21	$11.85	$12.00	$12.00	16,355
2020-01-31	$12.23	$12.36	$11.94	$12.28	$12.28	41,975
2020-01-30	$12.42	$12.64	$12.16	$12.28	$12.28	16,919
2020-01-29	$12.28	$12.35	$12.05	$12.35	$12.35	3,846
2020-01-28	$12.31	$12.46	$12.25	$12.38	$12.38	14,002
2020-01-27	$12.25	$12.79	$12.25	$12.35	$12.35	16,964
2020-01-24	$12.38	$13.05	$12.25	$12.30	$12.30	105,976
2020-01-23	$12.38	$12.59	$12.20	$12.50	$12.50	116,077
2020-01-22	$11.90	$12.38	$11.90	$12.38	$12.38	52,465
2020-01-21	$12.40	$12.40	$11.75	$12.03	$12.03	39,490
2020-01-17	$12.24	$12.67	$12.02	$12.02	$12.02	85,499
2020-01-16	$12.65	$12.84	$12.09	$12.20	$12.20	18,669
2020-01-15	$12.30	$12.85	$12.30	$12.59	$12.59	135,453
2020-01-14	$12.55	$12.66	$12.17	$12.17	$12.17	39,771
2020-01-13	$12.54	$12.80	$12.34	$12.45	$12.45	65,370
2020-01-10	$12.39	$12.63	$12.31	$12.32	$12.32	9,415
2020-01-09	$12.14	$12.62	$12.07	$12.36	$12.36	27,047
2020-01-08	$12.49	$12.72	$12.07	$12.07	$12.07	26,667
2020-01-07	$12.64	$12.71	$12.40	$12.42	$12.42	17,488
2020-01-06	$12.67	$12.99	$12.40	$12.63	$12.63	16,621
2020-01-03	$12.68	$12.99	$12.60	$12.69	$12.69	15,639
2020-01-02	$12.59	$12.65	$12.59	$12.61	$12.61	1,794
2019-12-31	$12.45	$12.60	$12.41	$12.58	$12.58	10,257
2019-12-30	$12.42	$12.58	$12.39	$12.48	$12.48	40,190
2019-12-27	$12.50	$12.57	$12.44	$12.50	$12.50	11,844
2019-12-26	$12.56	$12.56	$12.31	$12.50	$12.50	10,330
2019-12-24	$12.49	$12.50	$12.30	$12.49	$12.49	9,940
2019-12-23	$12.52	$12.72	$12.32	$12.55	$12.55	60,911
2019-12-20	$12.49	$12.69	$12.18	$12.63	$12.63	43,596
2019-12-19	$12.55	$12.59	$12.18	$12.48	$12.48	20,510
2019-12-18	$12.32	$12.52	$12.32	$12.51	$12.51	6,019
2019-12-17	$12.55	$12.66	$12.31	$12.45	$12.45	47,534
2019-12-16	$12.88	$12.88	$12.53	$12.56	$12.56	29,951
2019-12-13	$12.75	$12.76	$12.46	$12.70	$12.70	15,204
2019-12-12	$12.76	$12.92	$12.61	$12.75	$12.75	61,818
2019-12-11	$12.85	$12.97	$12.75	$12.76	$12.76	4,969
2019-12-10	$12.97	$12.97	$12.50	$12.74	$12.74	27,967
2019-12-09	$12.87	$13.19	$12.73	$12.95	$12.95	33,213
2019-12-06	$12.94	$13.00	$12.80	$13.00	$13.00	2,647
2019-12-05	$12.80	$12.88	$12.80	$12.81	$12.81	22,698
2019-12-04	$12.89	$12.90	$12.66	$12.78	$12.78	10,381
2019-12-03	$12.76	$12.99	$12.73	$12.90	$12.90	3,398
2019-12-02	$13.18	$13.18	$12.78	$12.93	$12.93	40,530
2019-11-29	$13.00	$13.10	$12.91	$13.05	$13.05	26,580
2019-11-27	$12.86	$13.05	$12.64	$13.05	$13.05	43,461
2019-11-26	$13.00	$13.01	$12.32	$12.93	$12.93	152,841
2019-11-25	$12.89	$13.03	$12.89	$13.00	$13.00	9,884
2019-11-22	$12.93	$13.00	$12.81	$13.00	$13.00	23,298
2019-11-21	$12.99	$13.10	$12.83	$13.00	$13.00	19,876
2019-11-20	$12.96	$13.00	$12.58	$13.00	$13.00	5,989
2019-11-19	$13.19	$13.19	$12.76	$13.01	$13.01	21,946
2019-11-18	$13.00	$13.19	$12.61	$13.02	$13.02	18,067
2019-11-15	$13.05	$13.31	$12.56	$13.27	$13.27	20,559
2019-11-14	$13.17	$13.30	$12.91	$13.30	$13.30	11,186
2019-11-13	$13.30	$13.30	$13.06	$13.19	$13.19	5,606
2019-11-12	$13.30	$13.30	$13.20	$13.21	$13.21	5,438
2019-11-11	$13.16	$13.28	$13.15	$13.15	$13.15	21,756
2019-11-08	$13.07	$13.38	$12.89	$13.16	$13.16	22,744
2019-11-07	$12.65	$12.80	$12.62	$12.75	$12.75	4,433
2019-11-06	$12.65	$12.72	$12.65	$12.72	$12.72	394
2019-11-05	$12.76	$12.76	$12.56	$12.76	$12.76	5,241
2019-11-04	$12.75	$12.75	$12.69	$12.69	$12.69	4,285
2019-11-01	$12.84	$12.84	$12.60	$12.81	$12.81	3,275
2019-10-31	$12.54	$12.91	$12.54	$12.91	$12.91	6,833
2019-10-30	$12.54	$12.65	$12.40	$12.65	$12.65	1,388
2019-10-29	$12.49	$12.56	$12.41	$12.56	$12.56	2,817
2019-10-28	$12.69	$12.70	$12.34	$12.58	$12.58	32,948
2019-10-25	$12.40	$12.69	$12.38	$12.69	$12.69	6,504
2019-10-24	$12.45	$12.49	$12.30	$12.35	$12.35	2,813
2019-10-23	$12.23	$12.38	$12.13	$12.38	$12.38	10,689
2019-10-22	$12.25	$12.25	$11.95	$12.25	$12.25	24,853
2019-10-21	$12.24	$12.30	$12.19	$12.24	$12.24	35,971
2019-10-18	$12.22	$12.35	$12.12	$12.19	$12.19	22,223
2019-10-17	$12.39	$12.40	$12.31	$12.32	$12.32	31,352
2019-10-16	$12.30	$12.39	$12.21	$12.39	$12.39	18,509
2019-10-15	$12.26	$12.39	$12.25	$12.30	$12.30	12,311
2019-10-14	$12.31	$12.36	$12.10	$12.30	$12.30	10,369
2019-10-11	$12.25	$12.39	$12.25	$12.32	$12.32	6,501
2019-10-10	$12.29	$12.50	$12.15	$12.16	$12.16	14,037
2019-10-09	$12.21	$12.25	$12.05	$12.22	$12.22	4,074
2019-10-08	$12.10	$12.20	$11.83	$12.20	$12.20	27,263
2019-10-07	$11.84	$12.19	$11.84	$12.19	$12.19	6,839
2019-10-04	$12.11	$12.11	$11.77	$12.11	$12.11	22,634
2019-10-03	$12.01	$12.10	$11.55	$12.06	$12.06	62,424
2019-10-02	$12.05	$12.16	$11.68	$12.00	$12.00	21,825
2019-10-01	$11.94	$12.15	$11.75	$12.15	$12.15	28,585
2019-09-30	$11.70	$12.00	$11.42	$12.00	$12.00	31,747
2019-09-27	$11.54	$11.65	$11.35	$11.65	$11.65	14,182
2019-09-26	$11.48	$11.50	$11.15	$11.50	$11.50	9,747
2019-09-25	$11.32	$11.50	$11.25	$11.48	$11.48	9,372
2019-09-24	$11.39	$11.49	$11.31	$11.49	$11.49	13,121
2019-09-23	$11.51	$11.56	$11.12	$11.30	$11.30	9,262
2019-09-20	$11.47	$11.64	$11.47	$11.64	$11.64	16,042
2019-09-19	$11.46	$11.50	$11.43	$11.47	$11.47	4,453
2019-09-18	$11.45	$11.47	$11.25	$11.45	$11.45	13,367
2019-09-17	$11.25	$11.47	$11.25	$11.43	$11.43	3,976
2019-09-16	$11.14	$11.34	$11.14	$11.33	$11.33	2,334
2019-09-13	$11.12	$11.22	$11.12	$11.22	$11.22	2,967
2019-09-12	$11.01	$11.18	$11.01	$11.18	$11.18	6,746
2019-09-11	$10.95	$11.10	$10.95	$11.10	$11.10	7,034
2019-09-10	$11.00	$11.00	$10.97	$11.00	$11.00	20,509
2019-09-09	$11.00	$11.00	$10.86	$11.00	$11.00	27,846
2019-09-06	$10.99	$11.00	$10.91	$11.00	$11.00	14,607
2019-09-05	$10.91	$10.99	$10.75	$10.95	$10.95	27,202
2019-09-04	$11.00	$11.00	$10.70	$10.97	$10.97	54,065
2019-09-03	$11.00	$11.00	$10.67	$11.00	$11.00	30,309
2019-08-30	$10.70	$11.00	$10.64	$10.99	$10.99	12,306
2019-08-29	$10.48	$10.70	$10.48	$10.70	$10.70	5,559
2019-08-28	$10.57	$10.62	$10.41	$10.51	$10.51	22,722
2019-08-27	$10.53	$10.61	$10.45	$10.60	$10.60	18,524
2019-08-26	$10.55	$10.68	$10.47	$10.68	$10.68	15,521
2019-08-23	$10.51	$10.60	$10.44	$10.60	$10.60	22,102
2019-08-22	$10.38	$10.65	$10.38	$10.65	$10.65	17,081
2019-08-21	$10.51	$10.55	$10.33	$10.50	$10.50	15,766
2019-08-20	$10.38	$10.57	$10.31	$10.38	$10.38	5,466
2019-08-19	$10.15	$10.44	$10.15	$10.43	$10.43	10,318
2019-08-16	$10.23	$10.33	$10.10	$10.10	$10.10	7,032
2019-08-15	$10.25	$10.32	$10.14	$10.20	$10.20	8,087
2019-08-14	$10.30	$10.36	$10.14	$10.36	$10.36	10,663
2019-08-13	$10.55	$10.55	$10.31	$10.31	$10.31	29,719
2019-08-12	$10.60	$10.60	$10.28	$10.35	$10.35	21,303
2019-08-09	$10.48	$10.48	$10.38	$10.42	$10.42	8,523
2019-08-08	$10.57	$10.57	$10.28	$10.48	$10.48	15,154
2019-08-07	$10.22	$10.50	$10.20	$10.49	$10.49	8,864
2019-08-06	$10.49	$10.63	$10.20	$10.20	$10.20	14,045
2019-08-05	$10.62	$10.66	$10.36	$10.45	$10.45	77,930
2019-08-02	$10.78	$11.00	$10.56	$11.00	$11.00	52,210
2019-08-01	$11.00	$11.00	$10.75	$10.80	$10.80	80,659
2019-07-31	$10.93	$11.00	$10.75	$11.00	$11.00	47,388
2019-07-30	$10.67	$10.93	$10.52	$10.93	$10.93	12,041
2019-07-29	$10.89	$10.93	$10.65	$10.80	$10.80	24,611
2019-07-26	$10.80	$10.86	$10.70	$10.80	$10.80	5,296
2019-07-25	$10.80	$10.86	$10.79	$10.85	$10.85	4,434
2019-07-24	$10.85	$10.90	$10.78	$10.90	$10.90	11,311
2019-07-23	$10.69	$10.95	$10.60	$10.95	$10.95	17,436
2019-07-22	$10.64	$10.70	$10.54	$10.70	$10.70	5,870
2019-07-19	$10.61	$10.70	$10.57	$10.70	$10.70	1,136
2019-07-18	$10.70	$10.77	$10.56	$10.70	$10.70	9,146
2019-07-17	$10.63	$10.80	$10.53	$10.80	$10.80	5,601
2019-07-16	$10.47	$10.71	$10.45	$10.71	$10.71	31,030
2019-07-15	$10.50	$10.57	$10.34	$10.50	$10.50	14,750
2019-07-12	$10.50	$10.50	$10.41	$10.45	$10.45	11,450
2019-07-11	$10.49	$10.57	$10.38	$10.50	$10.50	11,535
2019-07-10	$10.44	$10.50	$10.30	$10.50	$10.50	20,551
2019-07-09	$10.37	$10.50	$10.35	$10.39	$10.39	10,950
2019-07-08	$10.47	$10.50	$10.45	$10.45	$10.45	6,549
2019-07-05	$10.35	$10.59	$10.34	$10.59	$10.59	32,871
2019-07-03	$10.43	$10.50	$10.42	$10.42	$10.42	5,274
2019-07-02	$10.49	$10.52	$10.47	$10.50	$10.50	16,563
2019-07-01	$10.49	$10.58	$10.36	$10.50	$10.50	19,856
2019-06-28	$10.52	$10.56	$10.41	$10.55	$10.55	14,797
2019-06-27	$10.60	$10.60	$10.38	$10.55	$10.55	27,743
2019-06-26	$10.51	$10.71	$10.51	$10.60	$10.60	9,723
2019-06-25	$10.49	$10.73	$10.33	$10.72	$10.72	19,192
2019-06-24	$10.55	$10.74	$10.35	$10.65	$10.65	18,489
2019-06-21	$11.00	$11.00	$10.36	$10.65	$10.65	46,204
2019-06-20	$11.00	$11.00	$10.75	$11.00	$11.00	40,122
2019-06-19	$11.00	$11.15	$10.86	$10.98	$10.98	19,772
2019-06-18	$10.83	$11.16	$10.83	$11.16	$11.16	26,155
2019-06-17	$11.55	$11.55	$10.85	$10.85	$10.85	22,016
2019-06-14	$11.72	$11.74	$11.35	$11.35	$11.35	20,255
2019-06-13	$11.66	$11.92	$11.63	$11.71	$11.71	17,705
2019-06-12	$11.31	$11.65	$11.31	$11.55	$11.55	15,743
2019-06-11	$11.50	$11.72	$10.40	$11.45	$11.45	96,462
2019-06-10	$11.98	$12.14	$11.65	$11.96	$11.96	46,372
2019-06-07	$11.84	$11.96	$11.70	$11.92	$11.92	20,518
2019-06-06	$11.94	$11.94	$11.70	$11.74	$11.74	10,114
2019-06-05	$11.85	$12.00	$11.85	$12.00	$12.00	4,454
2019-06-04	$11.97	$11.97	$11.82	$11.85	$11.85	9,572
2019-06-03	$12.00	$12.00	$11.70	$11.97	$11.97	14,082
2019-05-31	$11.76	$11.91	$11.36	$11.90	$11.90	78,180
2019-05-30	$11.39	$12.05	$11.39	$11.76	$11.76	154,680
2019-05-29	$11.53	$11.56	$11.13	$11.14	$11.14	8,032
2019-05-28	$11.68	$11.68	$11.57	$11.62	$11.62	3,570
2019-05-24	$11.53	$11.72	$11.53	$11.69	$11.69	5,965
2019-05-23	$11.64	$11.78	$11.51	$11.71	$11.71	11,341
2019-05-22	$11.90	$11.90	$11.56	$11.70	$11.70	4,697
2019-05-21	$11.87	$12.05	$11.60	$11.70	$11.70	12,996
2019-05-20	$11.36	$11.76	$11.29	$11.76	$11.76	9,512
2019-05-17	$11.35	$11.37	$11.21	$11.36	$11.36	22,788
2019-05-16	$11.70	$11.70	$11.20	$11.32	$11.32	12,905
2019-05-15	$10.95	$11.80	$10.95	$11.80	$11.80	5,750
2019-05-14	$11.23	$11.23	$10.69	$11.22	$11.22	6,097
2019-05-13	$11.15	$11.26	$11.11	$11.18	$11.18	6,396
2019-05-10	$11.10	$11.38	$11.05	$11.13	$11.13	12,221
2019-05-09	$11.00	$11.10	$10.72	$11.09	$11.09	9,807
2019-05-08	$11.21	$11.21	$10.95	$10.95	$10.95	11,632
2019-05-07	$11.25	$11.25	$11.01	$11.15	$11.15	26,672
2019-05-06	$11.18	$11.25	$10.95	$11.15	$11.15	45,678
2019-05-03	$11.80	$11.95	$11.15	$11.25	$11.25	47,254
2019-05-02	$11.38	$11.80	$11.35	$11.66	$11.66	3,697
2019-05-01	$11.78	$11.78	$11.50	$11.56	$11.56	4,821
2019-04-30	$11.39	$11.76	$11.39	$11.71	$11.71	10,375
2019-04-29	$11.60	$11.94	$11.31	$11.50	$11.50	11,005
2019-04-26	$11.62	$11.71	$11.57	$11.71	$11.71	2,998
2019-04-25	$11.52	$11.71	$11.52	$11.71	$11.71	2,832
2019-04-24	$11.80	$11.86	$11.55	$11.60	$11.60	7,954
2019-04-23	$11.64	$11.99	$11.42	$11.90	$11.90	13,297
2019-04-22	$11.53	$11.53	$11.25	$11.52	$11.52	10,606
2019-04-18	$11.62	$11.62	$11.22	$11.46	$11.46	11,487
2019-04-17	$11.92	$11.92	$11.23	$11.40	$11.40	13,519
2019-04-16	$12.14	$12.14	$11.74	$11.78	$11.78	9,683
2019-04-15	$11.92	$12.13	$11.92	$12.10	$12.10	8,600
2019-04-12	$11.86	$11.99	$11.86	$11.92	$11.92	5,897
2019-04-11	$12.15	$12.15	$11.90	$11.90	$11.90	2,939
2019-04-10	$11.94	$12.15	$11.93	$11.93	$11.93	11,827
2019-04-09	$11.82	$12.03	$11.82	$11.99	$11.99	16,226
2019-04-08	$11.69	$11.74	$11.47	$11.74	$11.74	7,615
2019-04-05	$11.51	$11.69	$11.34	$11.69	$11.69	13,215
2019-04-04	$11.77	$11.80	$11.50	$11.51	$11.51	11,092
2019-04-03	$11.63	$11.75	$11.32	$11.67	$11.67	10,136
2019-04-02	$11.30	$11.69	$11.28	$11.69	$11.69	7,337
2019-04-01	$11.27	$11.40	$11.21	$11.39	$11.39	14,249
2019-03-29	$10.85	$11.27	$10.85	$11.27	$11.27	10,362
2019-03-28	$11.07	$11.15	$10.81	$10.86	$10.86	73,809
2019-03-27	$11.11	$11.37	$10.98	$10.98	$10.98	23,014
2019-03-26	$11.02	$11.14	$10.96	$11.06	$11.06	174,878
2019-03-25	$11.04	$11.05	$10.90	$10.95	$10.95	155,532
2019-03-22	$11.00	$11.22	$10.91	$10.95	$10.95	125,974
2019-03-21	$11.25	$11.25	$10.91	$10.95	$10.95	147,743
2019-03-20	$11.37	$11.37	$11.00	$11.30	$11.30	27,543
2019-03-19	$11.14	$11.47	$11.09	$11.35	$11.35	14,631
2019-03-18	$11.10	$11.20	$11.03	$11.04	$11.04	15,982
2019-03-15	$11.52	$11.58	$11.10	$11.10	$11.10	12,374
2019-03-14	$11.01	$11.52	$10.97	$11.52	$11.52	32,050
2019-03-13	$10.76	$11.01	$10.76	$10.98	$10.98	17,049
2019-03-12	$10.79	$11.02	$10.65	$10.66	$10.66	37,227
2019-03-11	$10.45	$10.59	$10.45	$10.50	$10.50	11,490
2019-03-08	$10.93	$10.93	$10.31	$10.45	$10.45	14,304
2019-03-07	$11.11	$11.19	$10.82	$10.93	$10.93	12,576
2019-03-06	$10.98	$11.04	$10.90	$11.04	$11.04	5,175
2019-03-05	$11.01	$11.25	$10.90	$11.00	$11.00	24,987
2019-03-04	$11.30	$11.30	$10.90	$11.00	$11.00	36,198
2019-03-01	$10.99	$11.10	$10.86	$11.00	$11.00	34,510
2019-02-28	$11.07	$11.25	$10.97	$11.00	$11.00	18,048
2019-02-27	$10.93	$11.08	$10.81	$10.81	$10.81	7,889
2019-02-26	$10.97	$11.62	$10.75	$11.05	$11.05	32,561
2019-02-25	$10.95	$11.16	$10.87	$10.98	$10.98	20,634
2019-02-22	$11.00	$11.17	$10.95	$10.95	$10.95	19,763
2019-02-21	$11.03	$11.10	$10.76	$11.00	$11.00	27,968
2019-02-20	$11.17	$11.17	$10.95	$11.00	$11.00	25,163
2019-02-19	$11.17	$11.17	$11.00	$11.05	$11.05	35,183
2019-02-15	$10.96	$11.08	$10.92	$10.95	$10.95	26,658
2019-02-14	$10.95	$11.16	$10.87	$10.99	$10.99	26,550
2019-02-13	$11.29	$11.50	$10.85	$10.85	$10.85	138,339
2019-02-12	$10.72	$10.99	$10.66	$10.85	$10.85	37,429
2019-02-11	$10.57	$10.86	$10.42	$10.70	$10.70	30,169
2019-02-08	$10.93	$10.93	$10.10	$10.60	$10.60	25,023
2019-02-07	$10.76	$11.19	$10.73	$10.73	$10.73	24,987
2019-02-06	$10.85	$11.17	$10.78	$10.80	$10.80	21,371
2019-02-05	$11.10	$11.17	$10.79	$10.85	$10.85	20,221
2019-02-04	$11.00	$11.00	$10.75	$11.00	$11.00	36,007
2019-02-01	$10.88	$11.00	$10.73	$10.89	$10.89	25,677
2019-01-31	$10.82	$10.99	$10.51	$10.73	$10.73	32,363
2019-01-30	$11.14	$11.39	$10.80	$10.81	$10.81	39,259
2019-01-29	$11.03	$11.38	$10.90	$11.05	$11.05	59,820
2019-01-28	$10.00	$11.30	$10.00	$10.82	$10.82	81,694
2019-01-25	$9.63	$9.82	$9.20	$9.42	$9.42	10,865
2019-01-24	$9.20	$9.52	$9.20	$9.34	$9.34	3,435
2019-01-23	$9.05	$9.16	$9.05	$9.12	$9.12	7,099
2019-01-22	$10.00	$10.00	$8.82	$9.00	$9.00	13,376
2019-01-18	$8.86	$9.01	$8.76	$8.91	$8.91	6,446
2019-01-17	$8.73	$8.86	$8.60	$8.86	$8.86	9,552
2019-01-16	$8.80	$8.80	$8.60	$8.64	$8.64	5,730
2019-01-15	$8.69	$8.98	$8.69	$8.69	$8.69	4,779
2019-01-14	$8.91	$8.91	$8.51	$8.80	$8.80	7,468
2019-01-11	$8.75	$8.84	$8.60	$8.84	$8.84	9,626
2019-01-10	$8.41	$8.75	$8.41	$8.74	$8.74	6,925
2019-01-09	$8.36	$8.45	$8.26	$8.44	$8.44	12,457
2019-01-08	$8.37	$8.79	$8.25	$8.26	$8.26	20,386
2019-01-07	$8.66	$8.98	$8.40	$8.40	$8.40	16,153
2019-01-04	$8.63	$8.95	$8.57	$8.58	$8.58	19,203
2019-01-03	$8.90	$9.19	$8.52	$8.55	$8.55	16,359
2019-01-02	$8.85	$9.19	$8.83	$8.85	$8.85	18,988
2018-12-31	$8.92	$9.22	$8.53	$9.05	$9.05	34,173
2018-12-28	$9.00	$9.28	$8.90	$8.90	$8.90	18,941
2018-12-27	$8.96	$9.36	$8.91	$8.91	$8.91	32,569
2018-12-26	$9.05	$9.65	$8.90	$8.90	$8.90	29,271
2018-12-24	$9.01	$9.11	$8.88	$9.04	$9.04	19,774
2018-12-21	$9.62	$9.62	$9.01	$9.02	$9.02	11,171
2018-12-20	$9.75	$9.75	$9.32	$9.40	$9.40	16,615
2018-12-19	$9.77	$9.77	$9.51	$9.70	$9.70	11,592
2018-12-18	$10.08	$10.08	$9.81	$9.91	$9.91	15,192
2018-12-17	$10.55	$10.73	$9.75	$9.97	$9.97	31,248
2018-12-14	$9.92	$10.50	$9.90	$10.40	$10.40	19,211
2018-12-13	$9.99	$10.00	$9.60	$9.95	$9.95	3,684
2018-12-12	$9.78	$10.36	$9.75	$9.90	$9.90	16,882
2018-12-11	$10.00	$10.11	$9.60	$10.06	$10.06	90,373
2018-12-10	$10.18	$10.18	$9.84	$9.95	$9.95	39,829
2018-12-07	$10.08	$10.10	$9.85	$10.10	$10.10	11,765
2018-12-06	$9.99	$10.04	$9.85	$10.00	$10.00	27,734
2018-12-04	$10.54	$10.54	$9.78	$10.00	$10.00	38,592
2018-12-03	$10.65	$11.48	$10.01	$10.20	$10.20	57,206
2018-11-30	$9.66	$10.13	$9.66	$10.13	$10.13	11,058
2018-11-29	$9.56	$10.00	$9.51	$9.51	$9.51	31,244
2018-11-28	$10.40	$10.50	$9.29	$9.52	$9.52	28,312
2018-11-27	$10.44	$10.50	$10.25	$10.25	$10.25	11,639
2018-11-26	$11.04	$11.17	$10.41	$10.41	$10.41	29,518
2018-11-23	$10.71	$11.05	$10.71	$11.05	$11.05	3,303
2018-11-21	$10.65	$10.65	$10.65	$10.65	$10.65	231
2018-11-20	$10.81	$10.85	$10.65	$10.73	$10.73	10,423
2018-11-19	$10.80	$11.13	$10.80	$10.92	$10.92	4,188
2018-11-16	$11.03	$11.03	$10.80	$10.80	$10.80	14,480
2018-11-15	$10.77	$11.17	$10.74	$11.00	$11.00	15,633
2018-11-14	$10.55	$10.97	$10.55	$10.94	$10.94	23,273
2018-11-13	$11.28	$11.28	$10.09	$10.37	$10.37	16,106
2018-11-12	$11.62	$11.83	$10.96	$11.34	$11.34	5,806
2018-11-09	$11.80	$11.80	$10.96	$11.53	$11.53	17,960
2018-11-08	$11.64	$11.72	$11.55	$11.55	$11.55	2,231
2018-11-07	$11.42	$11.70	$11.42	$11.50	$11.50	19,758
2018-11-06	$12.20	$12.26	$11.31	$11.47	$11.47	29,404
2018-11-05	$12.52	$12.55	$11.97	$12.35	$12.35	19,842
2018-11-02	$12.02	$12.74	$11.86	$12.74	$12.74	64,852
2018-11-01	$12.06	$12.06	$11.96	$12.00	$12.00	11,337
2018-10-31	$11.95	$12.07	$11.95	$12.05	$12.05	7,709
2018-10-30	$12.00	$12.01	$11.90	$12.01	$12.01	4,944
2018-10-29	$12.04	$12.09	$11.75	$12.04	$12.04	55,110
2018-10-26	$12.15	$12.15	$12.00	$12.00	$12.00	7,177
2018-10-25	$12.12	$12.21	$12.04	$12.20	$12.20	9,139
2018-10-24	$12.16	$12.21	$12.03	$12.03	$12.03	4,433
2018-10-23	$12.02	$12.20	$11.85	$12.20	$12.20	10,007
2018-10-22	$12.29	$12.32	$11.93	$12.17	$12.17	25,543
2018-10-19	$12.25	$12.39	$12.11	$12.20	$12.20	18,041
2018-10-18	$12.05	$12.24	$12.02	$12.13	$12.13	37,314
2018-10-17	$12.08	$12.12	$11.80	$12.01	$12.01	35,492
2018-10-16	$11.99	$12.25	$11.93	$12.02	$12.02	38,423
2018-10-15	$11.98	$12.34	$11.97	$12.01	$12.01	17,562
2018-10-12	$12.09	$12.40	$11.90	$12.00	$12.00	50,403
2018-10-11	$11.92	$12.40	$11.92	$12.05	$12.05	43,782
2018-10-10	$12.03	$12.40	$11.90	$11.90	$11.90	62,770
2018-10-09	$12.60	$12.88	$11.69	$12.00	$12.00	166,320
2018-10-08	$12.40	$12.51	$12.00	$12.18	$12.18	119,792
2018-10-05	$11.87	$12.58	$11.87	$12.28	$12.28	1,238,434
2018-10-04	$14.19	$14.36	$12.70	$13.05	$13.05	35,321
2018-10-03	$15.01	$15.01	$14.01	$14.01	$14.01	20,348
2018-10-02	$15.60	$15.80	$15.01	$15.20	$15.20	40,517
2018-10-01	$15.96	$16.00	$15.80	$15.80	$15.80	10,738
2018-09-28	$15.88	$16.18	$15.84	$16.18	$16.18	11,683
2018-09-27	$15.59	$15.94	$15.39	$15.94	$15.94	14,900
2018-09-26	$15.53	$15.53	$15.31	$15.52	$15.52	1,977
2018-09-25	$15.30	$15.57	$15.15	$15.30	$15.30	13,605
2018-09-24	$15.31	$15.80	$15.00	$15.60	$15.60	27,156
2018-09-21	$15.30	$15.99	$15.03	$15.80	$15.80	14,576
2018-09-20	$15.28	$15.44	$14.67	$15.30	$15.30	13,392
2018-09-19	$14.80	$15.79	$14.68	$15.44	$15.44	21,200
2018-09-18	$14.50	$15.38	$14.50	$15.00	$15.00	14,338
2018-09-17	$14.71	$14.71	$14.60	$14.63	$14.63	411
2018-09-14	$14.90	$14.90	$14.90	$14.90	$14.90	537
2018-09-13	$14.80	$14.99	$14.80	$14.80	$14.80	2,062
2018-09-12	$14.86	$14.90	$14.60	$14.83	$14.83	2,400
2018-09-11	$14.79	$14.97	$14.60	$14.97	$14.97	1,224
2018-09-10	$14.78	$14.78	$14.60	$14.60	$14.60	1,578
2018-09-07	$15.00	$15.10	$14.71	$14.71	$14.71	3,804
2018-09-06	$15.00	$15.22	$15.00	$15.22	$15.22	420
2018-09-05	$15.25	$15.43	$15.25	$15.25	$15.25	1,617
2018-09-04	$15.50	$15.57	$15.25	$15.25	$15.25	2,403
2018-08-31	$15.50	$15.62	$15.35	$15.62	$15.62	5,046
2018-08-30	$15.52	$15.73	$15.50	$15.50	$15.50	2,568
2018-08-29	$15.52	$15.74	$15.50	$15.50	$15.50	2,003
2018-08-28	$15.88	$15.94	$15.51	$15.51	$15.51	4,548
2018-08-27	$15.63	$16.12	$15.63	$15.75	$15.75	11,258
2018-08-24	$15.63	$15.86	$15.25	$15.75	$15.75	36,689
2018-08-23	$15.39	$15.73	$15.39	$15.71	$15.71	1,638
2018-08-22	$15.31	$15.50	$15.14	$15.50	$15.50	2,611
2018-08-21	$15.51	$15.52	$15.31	$15.31	$15.31	1,674
2018-08-20	$15.65	$15.65	$15.23	$15.64	$15.64	712
2018-08-17	$16.21	$16.21	$15.52	$15.55	$15.55	4,817
2018-08-16	$15.92	$16.09	$15.86	$15.91	$15.91	1,224
2018-08-15	$16.07	$16.14	$15.85	$15.85	$15.85	4,662
2018-08-14	$16.25	$16.25	$15.90	$15.90	$15.90	5,505
2018-08-13	$16.36	$16.50	$16.21	$16.25	$16.25	7,181
2018-08-10	$16.10	$16.50	$15.67	$16.11	$16.11	10,021
2018-08-09	$15.75	$16.00	$15.73	$16.00	$16.00	21,400
2018-08-08	$16.00	$16.15	$15.66	$15.80	$15.80	10,523
2018-08-07	$15.89	$15.93	$15.30	$15.87	$15.87	14,596
2018-08-06	$15.45	$16.00	$15.45	$16.00	$16.00	2,595
2018-08-03	$14.88	$15.69	$14.83	$15.30	$15.30	10,952
2018-08-02	$15.37	$15.50	$15.23	$15.23	$15.23	8,453
2018-08-01	$15.41	$15.55	$14.73	$15.38	$15.38	20,482
2018-07-31	$15.23	$15.65	$14.96	$15.50	$15.50	5,429
2018-07-30	$15.79	$15.90	$15.07	$15.28	$15.28	23,027
2018-07-27	$14.76	$15.75	$14.72	$15.53	$15.53	7,987
2018-07-26	$14.50	$14.83	$14.32	$14.81	$14.81	311,571
2018-07-25	$14.53	$14.55	$14.29	$14.50	$14.50	62,276
2018-07-24	$14.45	$14.51	$14.29	$14.31	$14.31	52,673
2018-07-23	$14.37	$14.61	$14.32	$14.33	$14.33	41,457
2018-07-20	$14.39	$14.52	$14.24	$14.50	$14.50	43,711
2018-07-19	$14.39	$14.60	$14.32	$14.45	$14.45	38,517
2018-07-18	$14.50	$14.54	$14.30	$14.50	$14.50	18,674
2018-07-17	$14.50	$14.51	$14.32	$14.44	$14.44	37,016
2018-07-16	$14.45	$14.80	$14.35	$14.55	$14.55	18,616
2018-07-13	$14.60	$15.35	$14.45	$14.46	$14.46	29,087
2018-07-12	$14.50	$14.50	$14.44	$14.50	$14.50	4,998
2018-07-11	$14.50	$14.50	$14.40	$14.49	$14.49	10,016
2018-07-10	$14.46	$14.64	$14.46	$14.49	$14.49	9,019
2018-07-09	$14.50	$14.74	$14.35	$14.35	$14.35	19,706
2018-07-06	$14.55	$14.79	$14.36	$14.48	$14.48	59,793
2018-07-05	$14.69	$14.95	$14.37	$14.50	$14.50	56,056
2018-07-03	$14.66	$14.66	$14.37	$14.55	$14.55	30,708
2018-07-02	$14.70	$14.74	$14.50	$14.55	$14.55	12,625
2018-06-29	$14.50	$14.69	$14.46	$14.46	$14.46	3,041,610
2018-06-28	$14.67	$14.67	$14.35	$14.36	$14.36	13,763
2018-06-27	$14.76	$14.94	$14.55	$14.68	$14.68	7,605
2018-06-26	$15.13	$15.13	$14.63	$14.66	$14.66	23,583
2018-06-25	$14.55	$14.92	$14.55	$14.92	$14.92	3,281
2018-06-22	$14.90	$14.90	$14.50	$14.53	$14.53	13,926
2018-06-21	$14.40	$14.99	$14.31	$14.65	$14.65	23,573
2018-06-20	$15.67	$15.67	$14.50	$14.50	$14.50	70,994
2018-06-19	$16.09	$16.09	$15.38	$15.40	$15.40	21,405
2018-06-18	$15.10	$16.11	$15.10	$16.00	$16.00	46,710
2018-06-15	$14.87	$15.10	$14.82	$14.90	$14.90	7,894
2018-06-14	$14.94	$14.95	$14.77	$14.85	$14.85	1,178
2018-06-13	$14.98	$15.16	$14.92	$15.01	$15.01	15,962
2018-06-12	$14.59	$15.00	$14.59	$14.70	$14.70	33,459
2018-06-11	$14.87	$14.87	$14.12	$14.73	$14.73	9,500
2018-06-08	$14.70	$14.87	$14.69	$14.87	$14.87	447
2018-06-07	$14.67	$14.67	$14.66	$14.66	$14.66	365
2018-06-06	$14.79	$14.80	$14.71	$14.71	$14.71	549
2018-06-05	$14.84	$14.84	$14.70	$14.79	$14.79	18,178
2018-06-04	$15.05	$15.05	$14.90	$14.90	$14.90	706
2018-06-01	$15.25	$15.25	$15.17	$15.17	$15.17	506
2018-05-31	$15.23	$15.25	$15.23	$15.25	$15.25	28,751
2018-05-30	$15.23	$15.25	$15.23	$15.25	$15.25	518
2018-05-29	$15.23	$15.25	$15.15	$15.25	$15.25	1,392
2018-05-25	$15.23	$15.29	$15.15	$15.20	$15.20	27,166
2018-05-24	$15.25	$15.25	$15.20	$15.22	$15.22	816
2018-05-23	$15.20	$15.20	$15.16	$15.16	$15.16	5,263
2018-05-22	$15.29	$15.30	$15.20	$15.20	$15.20	39,382
2018-05-21	$15.41	$15.41	$15.25	$15.25	$15.25	1,516
2018-05-18	$15.35	$15.35	$15.35	$15.35	$15.35	530
2018-05-17	$15.48	$15.49	$15.25	$15.28	$15.28	1,541
2018-05-16	$15.41	$15.50	$15.38	$15.50	$15.50	6,140
2018-05-15	$15.27	$15.27	$15.27	$15.27	$15.27	44
2018-05-14	$15.03	$15.29	$15.03	$15.27	$15.27	1,255
2018-05-11	$14.98	$15.00	$14.86	$14.86	$14.86	612
2018-05-10	$15.49	$15.49	$14.75	$14.89	$14.89	3,545
2018-05-09	$15.11	$15.49	$15.10	$15.49	$15.49	794
2018-05-08	$15.29	$15.29	$15.20	$15.25	$15.25	732
2018-05-07	$14.90	$15.13	$14.90	$15.13	$15.13	620
2018-05-04	$14.90	$14.90	$14.90	$14.90	$14.90	109
2018-05-03	$14.92	$15.12	$14.90	$14.90	$14.90	971
2018-05-02	$14.96	$14.96	$14.96	$14.96	$14.96	143
2018-05-01	$14.22	$15.00	$14.22	$14.99	$14.99	3,592
2018-04-30	$14.06	$14.32	$13.87	$14.23	$14.23	8,027
2018-04-27	$14.25	$14.25	$14.25	$14.25	$14.25	211
2018-04-26	$14.34	$14.34	$14.34	$14.34	$14.34	195
2018-04-25	$14.39	$14.39	$14.05	$14.34	$14.34	2,069
2018-04-24	$14.40	$14.40	$14.40	$14.40	$14.40	21
2018-04-23	$14.35	$14.44	$14.35	$14.40	$14.40	617
2018-04-20	$14.25	$14.25	$14.25	$14.25	$14.25	73
2018-04-19	$14.05	$14.27	$14.00	$14.25	$14.25	1,526
2018-04-18	$14.00	$14.00	$14.00	$14.00	$14.00	155
2018-04-17	$14.01	$14.04	$14.00	$14.00	$14.00	855
2018-04-16	$14.06	$14.16	$14.05	$14.10	$14.10	779
2018-04-13	$14.62	$14.62	$13.80	$14.25	$14.25	9,512
2018-04-12	$14.94	$14.94	$14.82	$14.82	$14.82	763
2018-04-11	$15.00	$15.02	$14.75	$14.96	$14.96	2,167
2018-04-10	$14.98	$15.00	$14.78	$15.00	$15.00	2,460
2018-04-09	$14.65	$14.79	$14.65	$14.79	$14.79	527
2018-04-06	$14.91	$14.99	$14.52	$14.82	$14.82	4,142
2018-04-05	$14.96	$15.00	$14.80	$14.99	$14.99	1,512
2018-04-04	$15.25	$15.25	$14.70	$14.90	$14.90	2,582
2018-04-03	$14.46	$15.56	$14.46	$15.25	$15.25	9,855
2018-04-02	$13.33	$14.10	$13.33	$14.10	$14.10	5,771
2018-03-29	$13.32	$13.32	$13.11	$13.25	$13.25	5,531
2018-03-28	$13.50	$13.51	$13.41	$13.41	$13.41	253,356
2018-03-27	$13.83	$13.91	$13.56	$13.56	$13.56	3,465
2018-03-26	$13.99	$14.04	$13.19	$13.91	$13.91	1,782
2018-03-23	$13.81	$13.81	$13.07	$13.60	$13.60	9,736
2018-03-22	$13.98	$14.00	$13.75	$13.75	$13.75	1,006
2018-03-21	$13.68	$13.98	$13.68	$13.96	$13.96	3,624
2018-03-20	$13.80	$13.94	$13.80	$13.80	$13.80	440
2018-03-19	$14.20	$14.20	$13.70	$13.75	$13.75	11,379
2018-03-16	$14.57	$14.58	$13.45	$14.55	$14.55	70,337
2018-03-15	$14.36	$14.82	$14.10	$14.50	$14.50	7,152
2018-03-14	$14.87	$14.87	$14.40	$14.50	$14.50	5,786
2018-03-13	$14.28	$14.99	$14.13	$14.99	$14.99	12,120
2018-03-12	$16.10	$16.10	$14.16	$14.29	$14.29	21,758
2018-03-09	$16.27	$16.49	$16.12	$16.12	$16.12	1,729
2018-03-08	$16.40	$16.40	$16.09	$16.12	$16.12	2,699
2018-03-07	$16.22	$16.50	$16.14	$16.14	$16.14	6,620
2018-03-06	$16.28	$16.45	$16.24	$16.24	$16.24	1,857
2018-03-05	$16.20	$16.49	$16.14	$16.47	$16.47	6,208
2018-03-02	$16.12	$16.12	$16.12	$16.12	$16.12	165
2018-03-01	$16.32	$16.32	$16.26	$16.26	$16.26	1,709
2018-02-28	$16.18	$16.35	$16.18	$16.35	$16.35	600
2018-02-27	$16.34	$16.35	$16.17	$16.17	$16.17	1,207
2018-02-26	$16.22	$16.35	$16.15	$16.35	$16.35	1,867
2018-02-23	$16.36	$16.36	$16.19	$16.19	$16.19	1,487
2018-02-22	$16.40	$16.45	$16.21	$16.21	$16.21	713
2018-02-21	$16.50	$16.50	$16.50	$16.50	$16.50	250
2018-02-20	$16.50	$16.50	$16.20	$16.50	$16.50	8,488
2018-02-16	$15.90	$16.15	$15.80	$16.15	$16.15	4,812
2018-02-15	$16.50	$16.50	$16.03	$16.03	$16.03	2,158
2018-02-14	$16.47	$16.50	$16.47	$16.49	$16.49	2,405
2018-02-13	$16.48	$16.51	$16.48	$16.51	$16.51	3,356
2018-02-12	$16.61	$16.70	$16.50	$16.50	$16.50	3,974
2018-02-09	$16.92	$16.92	$16.10	$16.53	$16.53	4,254
2018-02-08	$16.64	$16.64	$16.50	$16.53	$16.53	1,414
2018-02-07	$16.29	$16.74	$15.97	$16.50	$16.50	5,637
2018-02-06	$16.59	$16.59	$15.85	$16.40	$16.40	9,481
2018-02-05	$17.03	$17.18	$16.62	$16.62	$16.62	2,762
2018-02-02	$17.04	$17.04	$16.85	$17.00	$17.00	12,536
2018-02-01	$16.64	$17.00	$16.59	$17.00	$17.00	28,998
2018-01-31	$16.45	$16.72	$16.45	$16.70	$16.70	7,703
2018-01-30	$16.41	$16.60	$16.26	$16.50	$16.50	10,108
2018-01-29	$16.45	$16.51	$16.38	$16.50	$16.50	4,370
2018-01-26	$16.35	$16.55	$16.35	$16.55	$16.55	5,039
2018-01-25	$16.40	$16.40	$16.40	$16.40	$16.40	250
2018-01-24	$16.20	$16.41	$16.20	$16.41	$16.41	1,799
2018-01-23	$16.44	$16.44	$16.10	$16.28	$16.28	7,081
2018-01-22	$16.39	$16.63	$16.39	$16.50	$16.50	1,611
2018-01-19	$16.40	$16.51	$16.40	$16.50	$16.50	10,582
2018-01-18	$16.32	$16.55	$16.22	$16.54	$16.54	30,389
2018-01-17	$16.02	$16.49	$16.01	$16.42	$16.42	8,053
2018-01-16	$16.00	$16.25	$16.00	$16.11	$16.11	4,749
2018-01-12	$16.25	$16.39	$15.86	$16.00	$16.00	2,780
2018-01-11	$16.51	$16.62	$15.81	$16.22	$16.22	13,638
2018-01-10	$16.70	$16.70	$16.23	$16.66	$16.66	8,528
2018-01-09	$18.00	$18.10	$16.15	$16.70	$16.70	22,544
2018-01-08	$15.82	$16.64	$15.75	$16.50	$16.50	20,294
2018-01-05	$15.64	$16.01	$15.64	$15.85	$15.85	5,195
2018-01-04	$14.76	$15.64	$14.61	$15.61	$15.61	13,512
2018-01-03	$14.36	$14.82	$14.26	$14.78	$14.78	5,345
2018-01-02	$14.37	$14.56	$14.31	$14.56	$14.56	1,578
2017-12-29	$13.91	$14.32	$13.84	$14.20	$14.20	7,777
2017-12-28	$13.93	$14.10	$13.85	$14.00	$14.00	2,210
2017-12-27	$13.76	$13.85	$13.58	$13.83	$13.83	3,159
2017-12-26	$13.36	$13.49	$13.16	$13.49	$13.49	2,353
2017-12-22	$13.73	$14.15	$13.25	$13.25	$13.25	95,658
2017-12-21	$12.79	$13.66	$12.77	$13.47	$13.47	4,151
2017-12-20	$12.74	$12.87	$12.62	$12.76	$12.76	80,140
2017-12-19	$12.83	$13.11	$12.53	$12.78	$12.78	41,121
2017-12-18	$13.15	$13.20	$13.05	$13.05	$13.05	10,727
2017-12-15	$13.40	$13.49	$13.05	$13.05	$13.05	12,083
2017-12-14	$13.42	$13.42	$13.18	$13.37	$13.37	2,238
2017-12-13	$13.30	$13.36	$13.30	$13.32	$13.32	3,179
2017-12-12	$13.25	$13.33	$13.20	$13.23	$13.23	2,521
2017-12-11	$13.38	$13.58	$13.15	$13.15	$13.15	7,795
2017-12-08	$13.35	$13.50	$13.25	$13.25	$13.25	11,538
2017-12-07	$13.40	$13.58	$13.30	$13.30	$13.30	10,124
2017-12-06	$13.37	$13.43	$13.05	$13.43	$13.43	37,947
2017-12-05	$13.00	$13.44	$13.00	$13.34	$13.34	7,090
2017-12-04	$13.49	$13.55	$13.30	$13.31	$13.31	1,971
2017-12-01	$13.41	$13.41	$13.11	$13.25	$13.25	14,287
2017-11-30	$13.43	$13.61	$13.19	$13.40	$13.40	24,150
2017-11-29	$13.01	$13.47	$13.01	$13.34	$13.34	21,871
2017-11-28	$14.32	$14.40	$13.00	$13.03	$13.03	53,584
2017-11-27	$14.60	$14.60	$14.30	$14.37	$14.37	41,108
2017-11-24	$14.75	$14.80	$14.45	$14.45	$14.45	15,803
2017-11-22	$14.75	$14.82	$14.71	$14.75	$14.75	4,022
2017-11-21	$14.83	$14.84	$14.70	$14.70	$14.70	4,007
2017-11-20	$14.75	$14.82	$14.71	$14.72	$14.72	4,004
2017-11-17	$14.81	$14.81	$14.70	$14.70	$14.70	13,153
2017-11-16	$14.82	$14.83	$14.52	$14.70	$14.70	30,636
2017-11-15	$14.98	$14.98	$14.83	$14.83	$14.83	6,675
2017-11-14	$14.91	$15.25	$14.89	$14.89	$14.89	16,522
2017-11-13	$15.09	$15.09	$14.77	$14.90	$14.90	27,738
2017-11-10	$15.41	$15.44	$14.54	$15.00	$15.00	82,519
2017-11-09	$15.31	$15.40	$15.14	$15.35	$15.35	6,508
2017-11-08	$15.29	$15.38	$15.18	$15.31	$15.31	8,181
2017-11-07	$15.50	$15.50	$15.19	$15.41	$15.41	9,764
2017-11-06	$15.50	$15.50	$15.46	$15.46	$15.46	8,924
2017-11-03	$15.50	$15.50	$15.49	$15.50	$15.50	6,237
2017-11-02	$15.49	$15.50	$15.49	$15.50	$15.50	11,909
2017-11-01	$15.50	$15.50	$15.48	$15.49	$15.49	9,054
2017-10-31	$15.50	$15.50	$15.47	$15.47	$15.47	28,491
2017-10-30	$15.50	$15.50	$15.49	$15.50	$15.50	15,355
2017-10-27	$15.46	$15.50	$15.40	$15.50	$15.50	11,996
2017-10-26	$15.40	$15.50	$15.40	$15.41	$15.41	8,106
2017-10-25	$15.43	$15.50	$15.35	$15.35	$15.35	10,674
2017-10-24	$15.40	$15.50	$15.40	$15.41	$15.41	12,010
2017-10-23	$15.61	$15.70	$15.40	$15.40	$15.40	8,490
2017-10-20	$15.45	$15.81	$15.45	$15.49	$15.49	23,875
2017-10-19	$15.46	$15.55	$15.44	$15.44	$15.44	2,369
2017-10-18	$15.13	$15.39	$15.00	$15.31	$15.31	20,592
2017-10-17	$14.69	$15.16	$14.69	$15.00	$15.00	7,309
2017-10-16	$14.51	$14.88	$14.51	$14.70	$14.70	10,185
2017-10-13	$14.95	$14.95	$14.50	$14.51	$14.51	11,946
2017-10-12	$14.82	$15.22	$14.71	$14.85	$14.85	10,921
2017-10-11	$14.92	$14.92	$14.60	$14.60	$14.60	2,092
2017-10-10	$15.12	$15.15	$14.80	$14.81	$14.81	6,419
2017-10-09	$15.29	$15.29	$15.10	$15.10	$15.10	10,733
2017-10-06	$15.20	$15.20	$15.10	$15.20	$15.20	8,721
2017-10-05	$15.22	$15.40	$15.11	$15.20	$15.20	16,571
2017-10-04	$15.50	$15.50	$15.00	$15.02	$15.02	24,013
2017-10-03	$15.98	$15.98	$15.80	$15.90	$15.90	9,215
2017-10-02	$15.90	$16.00	$15.84	$15.85	$15.85	19,491
2017-09-29	$15.99	$16.00	$15.85	$15.90	$15.90	13,009
2017-09-28	$15.77	$16.00	$15.77	$15.90	$15.90	5,993
2017-09-27	$16.00	$16.32	$15.59	$15.59	$15.59	14,161
2017-09-26	$16.00	$16.25	$16.00	$16.01	$16.01	3,012
2017-09-25	$16.09	$16.23	$15.80	$16.18	$16.18	20,502
2017-09-22	$15.71	$16.00	$15.71	$16.00	$16.00	2,097
2017-09-21	$15.58	$16.00	$15.58	$15.61	$15.61	11,200
2017-09-20	$14.70	$15.15	$14.70	$15.15	$15.15	1,451
2017-09-19	$14.50	$14.53	$14.50	$14.53	$14.53	6,922
2017-09-18	$14.43	$14.50	$14.43	$14.50	$14.50	6,254
2017-09-15	$14.49	$14.49	$14.25	$14.25	$14.25	2,909
2017-09-14	$14.42	$14.50	$14.42	$14.50	$14.50	3,508
2017-09-13	$14.50	$14.52	$14.47	$14.50	$14.50	24,174
2017-09-12	$14.44	$14.50	$14.44	$14.50	$14.50	2,083
2017-09-11	$14.60	$14.60	$14.20	$14.30	$14.30	55,829
2017-09-08	$14.59	$14.60	$14.51	$14.51	$14.51	7,716
2017-09-07	$14.49	$14.60	$14.48	$14.60	$14.60	2,540
2017-09-06	$14.75	$14.75	$14.60	$14.60	$14.60	1,880
2017-09-05	$14.76	$15.11	$14.54	$14.70	$14.70	25,100
2017-09-01	$14.49	$14.73	$14.25	$14.56	$14.56	6,206
2017-08-31	$14.60	$14.60	$14.27	$14.51	$14.51	8,323
2017-08-30	$14.50	$14.60	$14.48	$14.57	$14.57	2,291
2017-08-29	$14.90	$14.90	$14.41	$14.42	$14.42	4,195
2017-08-28	$14.90	$15.05	$14.90	$15.01	$15.01	3,048
2017-08-25	$14.95	$14.95	$14.95	$14.95	$14.95	851
2017-08-24	$15.30	$15.40	$14.96	$15.00	$15.00	8,971
2017-08-23	$15.58	$15.58	$15.39	$15.39	$15.39	1,573
2017-08-22	$15.51	$15.51	$15.31	$15.50	$15.50	1,677
2017-08-21	$15.70	$15.70	$15.50	$15.50	$15.50	617
2017-08-18	$15.75	$15.75	$15.69	$15.70	$15.70	1,206
2017-08-17	$15.74	$15.74	$15.74	$15.74	$15.74	264
2017-08-16	$15.79	$15.79	$15.55	$15.74	$15.74	1,357
2017-08-15	$15.78	$15.79	$15.51	$15.64	$15.64	2,503
2017-08-14	$15.75	$16.00	$15.44	$16.00	$16.00	12,790
2017-08-11	$15.89	$16.18	$15.53	$16.00	$16.00	15,745
2017-08-10	$15.50	$15.89	$15.30	$15.89	$15.89	6,109
2017-08-09	$15.13	$15.89	$15.13	$15.89	$15.89	16,474
2017-08-08	$14.86	$15.28	$14.70	$14.73	$14.73	2,020
2017-08-07	$14.60	$14.99	$14.60	$14.74	$14.74	3,904
2017-08-04	$14.80	$14.83	$14.43	$14.49	$14.49	8,774
2017-08-03	$15.10	$15.10	$14.81	$14.81	$14.81	4,442
2017-08-02	$15.15	$15.29	$14.92	$15.00	$15.00	4,568
2017-08-01	$15.36	$15.36	$15.16	$15.16	$15.16	6,156
2017-07-31	$15.45	$15.45	$15.25	$15.25	$15.25	2,429
2017-07-28	$15.20	$15.48	$15.08	$15.35	$15.35	16,682
2017-07-27	$15.25	$16.50	$15.15	$15.66	$15.66	16,518
2017-07-26	$16.45	$16.45	$14.95	$14.95	$14.95	15,054
2017-07-25	$16.35	$16.38	$15.68	$16.11	$16.11	13,008
2017-07-24	$16.49	$16.82	$16.37	$16.46	$16.46	57,285
2017-07-21	$16.50	$16.75	$16.27	$16.40	$16.40	56,665
2017-07-20	$16.26	$16.84	$16.12	$16.51	$16.51	10,028
2017-07-19	$16.59	$16.63	$16.00	$16.36	$16.36	17,966
2017-07-18	$16.96	$16.96	$16.50	$16.75	$16.75	9,366
2017-07-17	$16.98	$17.07	$16.85	$16.85	$16.85	3,805
2017-07-14	$17.75	$17.75	$17.00	$17.00	$17.00	5,474
2017-07-13	$17.23	$17.37	$17.20	$17.29	$17.29	9,887
2017-07-12	$17.17	$17.30	$17.11	$17.23	$17.23	10,223
2017-07-11	$17.12	$17.30	$16.76	$17.30	$17.30	23,562
2017-07-10	$16.82	$17.10	$16.76	$17.10	$17.10	3,451
2017-07-07	$16.86	$17.07	$16.57	$17.07	$17.07	6,596
2017-07-06	$17.01	$17.09	$16.80	$17.00	$17.00	6,448
2017-07-05	$16.50	$17.15	$16.20	$17.01	$17.01	22,275
2017-07-03	$16.56	$16.79	$16.50	$16.61	$16.61	2,631
2017-06-30	$16.80	$16.82	$16.31	$16.31	$16.31	7,804
2017-06-29	$16.83	$16.83	$16.27	$16.80	$16.80	5,005
2017-06-28	$16.02	$16.82	$15.86	$16.69	$16.69	17,417
2017-06-27	$16.53	$16.70	$15.77	$16.00	$16.00	10,395
2017-06-26	$16.30	$16.80	$16.17	$16.55	$16.55	29,042
2017-06-23	$16.00	$16.30	$15.99	$16.15	$16.15	12,746
2017-06-22	$15.87	$16.00	$15.77	$15.92	$15.92	6,153
2017-06-21	$15.78	$16.00	$15.78	$16.00	$16.00	10,513
2017-06-20	$15.68	$15.99	$15.56	$15.99	$15.99	7,979
2017-06-19	$15.50	$15.75	$15.27	$15.53	$15.53	10,549
2017-06-16	$15.75	$15.98	$15.51	$15.75	$15.75	11,207
2017-06-15	$16.11	$16.11	$15.71	$15.75	$15.75	4,689
2017-06-14	$15.93	$16.23	$15.50	$16.22	$16.22	8,665
2017-06-13	$15.15	$15.74	$15.02	$15.74	$15.74	15,640
2017-06-12	$15.88	$15.90	$15.01	$15.02	$15.02	21,171
2017-06-09	$16.00	$16.45	$15.70	$15.71	$15.71	10,476
2017-06-08	$16.53	$16.60	$16.02	$16.02	$16.02	2,762
2017-06-07	$15.99	$16.69	$15.85	$16.30	$16.30	15,199
2017-06-06	$16.50	$16.50	$15.55	$16.01	$16.01	10,302
2017-06-05	$16.47	$16.64	$16.22	$16.37	$16.37	3,166
2017-06-02	$15.72	$16.25	$15.43	$16.25	$16.25	5,726
2017-06-01	$16.46	$16.47	$15.33	$16.01	$16.01	26,395
2017-05-31	$17.00	$17.00	$16.03	$16.06	$16.06	8,462
2017-05-30	$16.29	$16.70	$15.40	$16.10	$16.10	19,195
2017-05-26	$16.60	$16.63	$15.80	$16.27	$16.27	12,197
2017-05-25	$16.10	$17.00	$15.80	$16.82	$16.82	11,632
2017-05-24	$16.47	$16.47	$15.76	$16.00	$16.00	24,967
2017-05-23	$15.74	$16.99	$15.65	$16.28	$16.28	19,214
2017-05-22	$16.85	$16.95	$15.41	$15.74	$15.74	17,811
2017-05-19	$16.78	$17.00	$16.78	$17.00	$17.00	13,192
2017-05-18	$16.47	$16.96	$15.80	$16.96	$16.96	17,715
2017-05-17	$16.84	$17.00	$16.76	$16.98	$16.98	4,541
2017-05-16	$17.00	$17.25	$16.89	$16.99	$16.99	19,840
2017-05-15	$16.64	$17.00	$16.52	$16.97	$16.97	19,627
2017-05-12	$16.75	$16.92	$16.50	$16.64	$16.64	4,484
2017-05-11	$17.00	$17.00	$16.58	$16.58	$16.58	2,370
2017-05-10	$17.33	$17.58	$16.90	$16.92	$16.92	3,160
2017-05-09	$17.00	$17.50	$17.00	$17.30	$17.30	6,403
2017-05-08	$16.00	$17.19	$15.14	$16.99	$16.99	52,141
2017-05-05	$16.77	$16.91	$16.28	$16.42	$16.42	3,552
2017-05-04	$16.77	$16.89	$16.77	$16.89	$16.89	830
2017-05-03	$16.78	$16.99	$16.78	$16.84	$16.84	20,657
2017-05-02	$16.87	$17.09	$16.77	$16.80	$16.80	40,528
2017-05-01	$16.95	$17.07	$16.78	$16.97	$16.97	19,631
2017-04-28	$16.28	$17.14	$16.28	$16.73	$16.73	32,270
2017-04-27	$16.35	$16.48	$16.15	$16.48	$16.48	2,134
2017-04-26	$16.50	$16.60	$16.30	$16.37	$16.37	7,465
2017-04-25	$16.65	$16.69	$16.40	$16.40	$16.40	4,444
2017-04-24	$16.25	$16.74	$16.11	$16.39	$16.39	4,647
2017-04-21	$16.98	$17.08	$16.10	$16.10	$16.10	5,854
2017-04-20	$18.01	$18.17	$16.67	$16.84	$16.84	6,457
2017-04-19	$18.35	$18.50	$18.25	$18.25	$18.25	1,874
2017-04-18	$18.00	$18.30	$18.00	$18.30	$18.30	2,006
2017-04-17	$18.33	$18.37	$18.10	$18.10	$18.10	3,413
2017-04-13	$18.47	$18.75	$18.32	$18.45	$18.45	4,660
2017-04-12	$19.08	$19.11	$18.32	$18.32	$18.32	6,424
2017-04-11	$19.95	$19.95	$19.20	$19.20	$19.20	23,623
2017-04-10	$19.35	$19.54	$19.20	$19.20	$19.20	11,928
2017-04-07	$19.96	$20.00	$19.25	$19.25	$19.25	11,502
2017-04-06	$20.15	$20.20	$19.89	$19.98	$19.98	18,179
2017-04-05	$21.40	$21.53	$19.87	$19.98	$19.98	15,316
2017-04-04	$21.75	$22.00	$21.00	$21.07	$21.07	31,979
2017-04-03	$18.59	$21.75	$18.59	$21.75	$21.75	10,058
2017-03-31	$18.50	$18.69	$18.32	$18.66	$18.66	11,377
2017-03-30	$18.50	$18.65	$18.22	$18.31	$18.31	32,217
2017-03-29	$17.99	$18.09	$17.82	$18.09	$18.09	7,825
2017-03-28	$17.56	$17.95	$17.56	$17.94	$17.94	4,106
2017-03-27	$17.05	$17.55	$17.05	$17.42	$17.42	11,154
2017-03-24	$17.29	$17.63	$17.10	$17.46	$17.46	2,522
2017-03-23	$17.20	$17.32	$17.15	$17.15	$17.15	2,822
2017-03-22	$17.20	$17.32	$17.06	$17.06	$17.06	2,700
2017-03-21	$17.48	$17.99	$16.91	$17.20	$17.20	33,238
2017-03-20	$17.25	$17.50	$17.06	$17.34	$17.34	3,287
2017-03-17	$16.45	$17.46	$16.45	$17.25	$17.25	138,139
2017-03-16	$16.82	$16.97	$16.20	$16.45	$16.45	13,302
2017-03-15	$17.36	$17.36	$16.80	$17.00	$17.00	1,882
2017-03-14	$17.04	$17.75	$16.50	$17.24	$17.24	32,518
2017-03-13	$16.84	$17.05	$16.53	$16.91	$16.91	6,443
2017-03-10	$16.60	$16.74	$16.54	$16.70	$16.70	17,263
2017-03-09	$16.99	$16.99	$16.26	$16.50	$16.50	18,289
2017-03-08	$17.27	$17.45	$16.39	$16.50	$16.50	21,890
2017-03-07	$17.25	$18.00	$16.68	$17.01	$17.01	42,722
2017-03-06	$17.22	$17.22	$16.65	$17.10	$17.10	7,629
2017-03-03	$17.43	$17.43	$16.95	$16.95	$16.95	476
2017-03-02	$17.40	$17.40	$17.00	$17.00	$17.00	4,166
2017-03-01	$17.50	$17.50	$16.74	$17.05	$17.05	10,689
2017-02-28	$17.05	$17.19	$16.63	$17.03	$17.03	6,653
2017-02-27	$15.21	$17.48	$15.21	$16.89	$16.89	31,612
2017-02-24	$16.68	$17.16	$14.29	$14.33	$14.33	14,673
2017-02-23	$16.81	$17.13	$16.80	$16.80	$16.80	3,931
2017-02-22	$17.02	$17.13	$16.95	$16.95	$16.95	3,868
2017-02-21	$17.02	$17.49	$17.02	$17.20	$17.20	5,975
2017-02-17	$16.91	$16.95	$16.77	$16.82	$16.82	3,934
2017-02-16	$17.65	$17.65	$16.70	$17.14	$17.14	13,418
2017-02-15	$17.52	$18.08	$17.25	$17.63	$17.63	27,110
2017-02-14	$18.15	$18.16	$17.28	$17.50	$17.50	16,517
2017-02-13	$18.08	$18.08	$17.26	$17.87	$17.87	12,149
2017-02-10	$17.65	$18.08	$17.30	$17.70	$17.70	28,908
2017-02-09	$17.47	$18.26	$16.90	$17.80	$17.80	15,180
2017-02-08	$17.85	$17.85	$17.14	$17.47	$17.47	8,553
2017-02-07	$17.52	$19.99	$17.51	$17.90	$17.90	50,896
2017-02-06	$18.40	$18.40	$17.26	$17.55	$17.55	9,412
2017-02-03	$17.85	$18.75	$17.27	$18.25	$18.25	26,294
2017-02-02	$17.72	$18.30	$16.76	$17.96	$17.96	20,706
2017-02-01	$16.60	$17.66	$16.60	$17.50	$17.50	19,025
2017-01-31	$16.70	$17.60	$16.50	$16.64	$16.64	19,490
2017-01-30	$16.90	$17.00	$16.50	$16.85	$16.85	23,096
2017-01-27	$16.80	$17.40	$16.42	$16.65	$16.65	14,789
2017-01-26	$16.40	$16.95	$16.30	$16.89	$16.89	14,438
2017-01-25	$16.35	$16.45	$16.30	$16.41	$16.41	10,574
2017-01-24	$16.30	$16.55	$16.30	$16.40	$16.40	7,683
2017-01-23	$16.40	$16.56	$16.20	$16.38	$16.38	10,278
2017-01-20	$16.45	$16.92	$16.40	$16.45	$16.45	15,658
2017-01-19	$16.50	$16.57	$16.40	$16.40	$16.40	1,896
2017-01-18	$16.61	$16.69	$16.50	$16.57	$16.57	3,214
2017-01-17	$16.88	$16.88	$16.88	$16.88	$16.88	80
2017-01-13	$16.51	$16.88	$16.10	$16.88	$16.88	17,189
2017-01-12	$16.59	$16.86	$16.10	$16.10	$16.10	42,664
2017-01-11	$16.65	$17.22	$16.20	$16.47	$16.47	26,556
2017-01-10	$16.69	$17.26	$16.50	$16.77	$16.77	34,039
2017-01-09	$16.71	$17.45	$16.25	$16.75	$16.75	16,291
2017-01-06	$17.13	$17.15	$16.25	$16.55	$16.55	32,346
2017-01-05	$16.90	$17.71	$16.70	$17.02	$17.02	48,147
2017-01-04	$17.13	$17.70	$16.56	$16.85	$16.85	32,155
2017-01-03	$17.00	$17.35	$16.52	$17.15	$17.15	23,052
2016-12-30	$16.94	$17.00	$16.92	$17.00	$17.00	1,160
2016-12-29	$16.65	$17.00	$16.65	$17.00	$17.00	5,075
2016-12-28	$17.50	$17.50	$16.54	$16.80	$16.80	27,034
2016-12-27	$17.25	$17.25	$17.17	$17.17	$17.17	849
2016-12-23	$17.25	$17.25	$17.25	$17.25	$17.25	67
2016-12-22	$17.25	$17.25	$17.25	$17.25	$17.25	30
2016-12-21	$16.96	$17.55	$16.96	$17.25	$17.25	23,485
2016-12-20	$16.70	$17.25	$16.70	$17.10	$17.10	13,748
2016-12-19	$16.30	$16.87	$16.15	$16.52	$16.52	4,384
2016-12-16	$15.82	$17.19	$15.82	$16.25	$16.25	98,509
2016-12-15	$16.50	$16.50	$15.50	$15.95	$15.95	14,196
2016-12-14	$17.00	$17.15	$16.29	$16.74	$16.74	17,355
2016-12-13	$18.04	$18.06	$17.00	$17.00	$17.00	146,235
2016-12-12	$17.00	$18.69	$16.73	$17.90	$17.90	63,300
2016-12-09	$18.16	$18.34	$17.90	$18.00	$18.00	10,903
2016-12-08	$17.72	$18.33	$17.72	$18.01	$18.01	7,184
2016-12-07	$17.70	$18.72	$17.67	$17.77	$17.77	29,768
2016-12-06	$17.91	$18.00	$17.85	$17.85	$17.85	2,413
2016-12-05	$18.57	$18.68	$17.74	$18.00	$18.00	8,696
2016-12-02	$17.86	$18.68	$17.60	$18.35	$18.35	15,331
2016-12-01	$17.40	$18.05	$17.38	$17.85	$17.85	12,705
2016-11-30	$17.83	$17.98	$17.05	$17.50	$17.50	24,242
2016-11-29	$17.95	$18.05	$17.66	$17.82	$17.82	23,124
2016-11-28	$17.71	$17.97	$17.57	$17.90	$17.90	19,749
2016-11-25	$17.55	$17.98	$17.31	$17.98	$17.98	67,343
2016-11-23	$17.82	$18.01	$17.51	$17.51	$17.51	11,967
2016-11-22	$17.81	$17.95	$17.67	$17.95	$17.95	7,200
2016-11-21	$17.60	$18.00	$17.60	$17.97	$17.97	2,073
2016-11-18	$16.90	$18.03	$16.90	$18.03	$18.03	11,201
2016-11-17	$18.41	$18.50	$17.00	$17.40	$17.40	16,793
2016-11-16	$17.03	$18.55	$16.99	$18.55	$18.55	13,688
2016-11-15	$17.24	$17.24	$16.72	$17.05	$17.05	26,343
2016-11-14	$17.06	$17.23	$16.75	$17.06	$17.06	4,780
2016-11-11	$16.75	$17.15	$16.70	$17.15	$17.15	13,129
2016-11-10	$16.88	$17.07	$16.51	$16.70	$16.70	81,425
2016-11-09	$16.75	$16.95	$16.61	$16.95	$16.95	7,128
2016-11-08	$16.74	$16.84	$16.53	$16.70	$16.70	22,741
2016-11-07	$16.71	$16.75	$16.55	$16.55	$16.55	32,257
2016-11-04	$16.81	$16.95	$16.46	$16.95	$16.95	158,691
2016-11-03	$16.40	$17.04	$16.10	$16.92	$16.92	15,083
2016-11-02	$15.80	$16.28	$15.44	$16.18	$16.18	50,639
2016-11-01	$15.95	$16.00	$15.87	$16.00	$16.00	204,335
2016-10-31	$15.76	$15.95	$15.50	$15.95	$15.95	40,187
2016-10-28	$15.95	$15.95	$15.50	$15.89	$15.89	18,624
2016-10-27	$15.69	$15.85	$15.50	$15.72	$15.72	12,223
2016-10-26	$15.98	$15.98	$15.80	$15.82	$15.82	29,908
2016-10-25	$15.54	$15.96	$15.52	$15.96	$15.96	13,384
2016-10-24	$15.61	$15.80	$15.59	$15.72	$15.72	12,381
2016-10-21	$15.55	$15.79	$15.50	$15.56	$15.56	147,462
2016-10-20	$15.49	$15.80	$15.40	$15.80	$15.80	72,934
2016-10-19	$14.81	$15.61	$14.78	$15.60	$15.60	78,568
2016-10-18	$14.99	$14.99	$14.50	$14.90	$14.90	123,599
2016-10-17	$13.62	$14.50	$13.62	$14.31	$14.31	221,665
2016-10-14	$14.16	$14.50	$13.40	$13.75	$13.75	401,512
2016-10-13	$14.72	$14.72	$12.73	$13.65	$13.65	568,683
2016-10-12	$16.12	$16.39	$14.50	$14.60	$14.60	3,218,415

Azure Power Global Ltd (AZRE) News Headlines

Recent Azure Power Global Ltd (AZRE) News

Similar Companies to Azure Power Global Ltd (AZRE) in the Utilities-Renewable Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Algonquin Power & Utilities Corp	AQN	Utilities-Renewable	Utilities	2,202
Brookfield Renewable Corporation - Class A - Class A (Sub Voting)	BEPC	Utilities-Renewable	Utilities	1,890
Brookfield Renewable Partners LP	BEP	Utilities-Renewable	Utilities	1,600
Ormat Technologies Inc	ORA	Utilities-Renewable	Utilities	1,400
Clearway Energy Inc - Class C	CWEN	Utilities-Renewable	Utilities	1,000
Azure Power Global Ltd	AZRE	Utilities-Renewable	Utilities	471
Advent Technologies Holdings Inc - Class A	ADN	Utilities-Renewable	Utilities	49
Fusion Fuel Green Ltd - Class A	HTOO	Utilities-Renewable	Utilities	19
Ellomay Capital Ltd	ELLO	Utilities-Renewable	Utilities	18
China Recycling Energy Corporation	CREG	Utilities-Renewable	Utilities	16

Azure Power Global Ltd (AZRE) Exchange: NYSE