Azul S.A. (AZUL) Stock

Data as of May 2, 2025

$0.73 ($0.04) 5.83%

Azul S.A. - Daily Information

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

Daily Information	Data
Date	May 2, 2025
Open	$0.75
Previous Close	$0.73
High	$0.79
Low	$0.70
Adjusted Open	$0.75
Previous Adjusted Close	$0.73
Adjusted High	$0.79
Adjusted Low	$0.70

About Azul S.A. (AZUL)

nan

Invest in Azul S.A. (AZUL)

Join over 15 million registered users who invest on eToro.

Get your 2 free stocks today!

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

Historical Stock Data for Azul S.A. (AZUL)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$0.75	$0.79	$0.70	$0.73	$0.73	8,850,463
2025-05-01	$0.78	$0.78	$0.65	$0.69	$0.69	13,471,828
2025-04-30	$0.90	$0.91	$0.74	$0.76	$0.76	23,265,626
2025-04-29	$0.89	$0.94	$0.84	$0.84	$0.84	25,398,244
2025-04-28	$0.98	$0.98	$0.67	$0.88	$0.88	66,621,231
2025-04-25	$1.05	$1.05	$0.48	$0.83	$0.83	60,119,172
2025-04-24	$1.55	$1.59	$1.04	$1.13	$1.13	27,746,029
2025-04-23	$1.62	$1.64	$1.54	$1.55	$1.55	1,047,376
2025-04-22	$1.58	$1.58	$1.53	$1.54	$1.54	650,038
2025-04-21	$1.55	$1.58	$1.51	$1.53	$1.53	341,338
2025-04-17	$1.56	$1.57	$1.49	$1.57	$1.57	964,796
2025-04-16	$1.50	$1.55	$1.49	$1.54	$1.54	547,447
2025-04-15	$1.67	$1.69	$1.46	$1.52	$1.52	3,587,355
2025-04-14	$1.52	$1.70	$1.51	$1.65	$1.65	956,074
2025-04-11	$1.50	$1.50	$1.43	$1.49	$1.49	484,265
2025-04-10	$1.50	$1.53	$1.43	$1.47	$1.47	426,501
2025-04-09	$1.38	$1.56	$1.38	$1.53	$1.53	1,051,195
2025-04-08	$1.54	$1.55	$1.37	$1.40	$1.40	1,174,059
2025-04-07	$1.50	$1.59	$1.44	$1.51	$1.51	1,009,787
2025-04-04	$1.68	$1.68	$1.53	$1.56	$1.56	878,052
2025-04-03	$1.66	$1.70	$1.64	$1.68	$1.68	493,321
2025-04-02	$1.61	$1.68	$1.60	$1.63	$1.63	539,384
2025-04-01	$1.65	$1.69	$1.57	$1.61	$1.61	824,748
2025-03-31	$1.68	$1.68	$1.62	$1.64	$1.64	581,892
2025-03-28	$1.73	$1.74	$1.64	$1.68	$1.68	681,690
2025-03-27	$1.76	$1.78	$1.72	$1.74	$1.74	619,654
2025-03-26	$1.72	$1.79	$1.72	$1.78	$1.78	954,980
2025-03-25	$1.77	$1.82	$1.71	$1.72	$1.72	641,134
2025-03-24	$1.76	$1.80	$1.71	$1.78	$1.78	849,550
2025-03-21	$1.87	$1.87	$1.73	$1.74	$1.74	1,621,749
2025-03-20	$1.87	$1.92	$1.83	$1.85	$1.85	769,492
2025-03-19	$1.80	$1.91	$1.80	$1.87	$1.87	1,189,625
2025-03-18	$1.80	$1.82	$1.75	$1.78	$1.78	773,022
2025-03-17	$1.82	$1.91	$1.80	$1.82	$1.82	840,051
2025-03-14	$1.79	$1.88	$1.78	$1.83	$1.83	1,204,988
2025-03-13	$1.75	$1.77	$1.66	$1.73	$1.73	726,861
2025-03-12	$1.86	$1.86	$1.73	$1.73	$1.73	462,453
2025-03-11	$1.77	$1.84	$1.70	$1.84	$1.84	732,053
2025-03-10	$1.84	$1.88	$1.73	$1.75	$1.75	1,227,311
2025-03-07	$1.81	$1.94	$1.81	$1.87	$1.87	877,174
2025-03-06	$1.88	$1.93	$1.84	$1.84	$1.84	650,624
2025-03-05	$1.79	$1.92	$1.75	$1.91	$1.91	599,620
2025-03-04	$1.76	$1.79	$1.69	$1.73	$1.73	635,970
2025-03-03	$1.85	$1.91	$1.73	$1.76	$1.76	945,125
2025-02-28	$1.88	$1.93	$1.78	$1.85	$1.85	757,447
2025-02-27	$1.82	$1.93	$1.81	$1.87	$1.87	608,535
2025-02-26	$1.89	$1.96	$1.81	$1.82	$1.82	1,769,849
2025-02-25	$1.84	$1.97	$1.75	$1.91	$1.91	1,887,541
2025-02-24	$1.94	$2.12	$1.83	$1.85	$1.85	2,559,178
2025-02-21	$1.88	$1.90	$1.77	$1.82	$1.82	1,363,229
2025-02-20	$1.92	$1.94	$1.87	$1.88	$1.88	348,705
2025-02-19	$2.04	$2.06	$1.86	$1.92	$1.92	1,309,212
2025-02-18	$2.01	$2.09	$2.01	$2.03	$2.03	572,875
2025-02-14	$1.95	$2.00	$1.89	$1.97	$1.97	647,634
2025-02-13	$1.83	$1.94	$1.81	$1.92	$1.92	1,314,526
2025-02-12	$1.75	$1.83	$1.74	$1.80	$1.80	764,555
2025-02-11	$1.85	$1.86	$1.76	$1.77	$1.77	3,467,797
2025-02-10	$1.95	$1.97	$1.83	$1.86	$1.86	2,251,904
2025-02-07	$2.00	$2.00	$1.90	$1.93	$1.93	3,010,812
2025-02-06	$2.10	$2.17	$2.03	$2.04	$2.04	1,941,951
2025-02-05	$2.16	$2.17	$2.05	$2.07	$2.07	1,728,514
2025-02-04	$2.31	$2.33	$2.23	$2.24	$2.24	791,276
2025-02-03	$2.35	$2.39	$2.25	$2.31	$2.31	841,252
2025-01-31	$2.39	$2.47	$2.35	$2.46	$2.46	1,452,823
2025-01-30	$2.40	$2.44	$2.35	$2.43	$2.43	1,047,010
2025-01-29	$2.32	$2.50	$2.28	$2.36	$2.36	1,795,747
2025-01-28	$2.41	$2.41	$2.24	$2.27	$2.27	1,053,135
2025-01-27	$2.32	$2.46	$2.28	$2.39	$2.39	2,279,160
2025-01-24	$2.36	$2.41	$2.30	$2.30	$2.30	575,606
2025-01-23	$2.43	$2.46	$2.34	$2.35	$2.35	594,908
2025-01-22	$2.26	$2.48	$2.26	$2.46	$2.46	2,548,348
2025-01-21	$2.21	$2.22	$2.14	$2.19	$2.19	792,287
2025-01-17	$2.38	$2.38	$2.22	$2.33	$2.33	1,765,579
2025-01-16	$2.30	$2.38	$2.21	$2.35	$2.35	2,750,050
2025-01-15	$2.09	$2.17	$2.06	$2.16	$2.16	947,391
2025-01-14	$2.05	$2.09	$1.97	$2.01	$2.01	854,004
2025-01-13	$1.97	$2.07	$1.95	$2.04	$2.04	948,674
2025-01-10	$2.01	$2.04	$1.97	$1.98	$1.98	502,469
2025-01-08	$1.97	$2.08	$1.93	$2.02	$2.02	1,530,993
2025-01-07	$2.06	$2.15	$1.99	$2.00	$2.00	1,092,861
2025-01-06	$1.95	$2.07	$1.90	$2.01	$2.01	2,308,168
2025-01-03	$1.75	$1.83	$1.74	$1.81	$1.81	560,438
2025-01-02	$1.68	$1.80	$1.67	$1.76	$1.76	1,130,325
2024-12-31	$1.71	$1.71	$1.64	$1.67	$1.67	575,529
2024-12-30	$1.63	$1.71	$1.57	$1.68	$1.68	1,819,716
2024-12-27	$1.59	$1.66	$1.58	$1.63	$1.63	827,153
2024-12-26	$1.61	$1.64	$1.59	$1.59	$1.59	965,836
2024-12-24	$1.62	$1.69	$1.60	$1.65	$1.65	325,936
2024-12-23	$1.65	$1.66	$1.61	$1.62	$1.62	1,548,376
2024-12-20	$1.80	$1.86	$1.74	$1.79	$1.79	1,351,061
2024-12-19	$1.76	$1.84	$1.70	$1.77	$1.77	1,963,710
2024-12-18	$1.90	$1.90	$1.66	$1.69	$1.69	2,241,588
2024-12-17	$1.95	$2.06	$1.90	$1.99	$1.99	1,453,391
2024-12-16	$2.05	$2.06	$1.95	$1.95	$1.95	1,469,478
2024-12-13	$2.10	$2.11	$2.03	$2.04	$2.04	1,087,796
2024-12-12	$2.21	$2.22	$2.07	$2.09	$2.09	1,916,023
2024-12-11	$2.21	$2.30	$2.11	$2.27	$2.27	2,191,747
2024-12-10	$2.24	$2.26	$2.19	$2.22	$2.22	716,443
2024-12-09	$2.22	$2.28	$2.18	$2.20	$2.20	1,977,671
2024-12-06	$2.34	$2.35	$2.17	$2.21	$2.21	2,343,826
2024-12-05	$2.37	$2.45	$2.34	$2.36	$2.36	1,052,604
2024-12-04	$2.30	$2.33	$2.25	$2.29	$2.29	1,310,151
2024-12-03	$2.30	$2.39	$2.28	$2.32	$2.32	1,162,182
2024-12-02	$2.40	$2.41	$2.25	$2.28	$2.28	2,132,229
2024-11-29	$2.38	$2.43	$2.33	$2.35	$2.35	2,090,165
2024-11-27	$2.72	$2.76	$2.58	$2.61	$2.61	1,841,856
2024-11-26	$2.79	$2.85	$2.72	$2.72	$2.72	1,308,986
2024-11-25	$2.61	$2.82	$2.60	$2.77	$2.77	3,301,416
2024-11-22	$2.51	$2.58	$2.49	$2.55	$2.55	1,097,063
2024-11-21	$2.51	$2.57	$2.50	$2.52	$2.52	1,179,603
2024-11-20	$2.50	$2.68	$2.48	$2.57	$2.57	1,005,449
2024-11-19	$2.53	$2.57	$2.48	$2.50	$2.50	1,751,475
2024-11-18	$2.73	$2.79	$2.52	$2.56	$2.56	2,542,755
2024-11-15	$2.81	$2.84	$2.61	$2.67	$2.67	1,662,187
2024-11-14	$2.82	$2.89	$2.74	$2.78	$2.78	2,672,380
2024-11-13	$2.68	$2.73	$2.61	$2.69	$2.69	1,246,722
2024-11-12	$2.66	$2.75	$2.62	$2.72	$2.72	989,121
2024-11-11	$2.61	$2.69	$2.60	$2.67	$2.67	766,747
2024-11-08	$2.69	$2.70	$2.57	$2.68	$2.68	1,122,658
2024-11-07	$2.83	$2.88	$2.67	$2.74	$2.74	830,282
2024-11-06	$2.69	$2.85	$2.64	$2.85	$2.85	1,411,204
2024-11-05	$2.62	$2.83	$2.62	$2.77	$2.77	1,250,394
2024-11-04	$2.78	$2.79	$2.63	$2.65	$2.65	754,261
2024-11-01	$2.88	$2.91	$2.68	$2.70	$2.70	1,330,796
2024-10-31	$2.98	$2.99	$2.90	$2.91	$2.91	591,370
2024-10-30	$3.01	$3.10	$2.97	$2.99	$2.99	795,447
2024-10-29	$3.23	$3.24	$2.98	$2.99	$2.99	2,964,289
2024-10-28	$3.06	$3.31	$3.05	$3.21	$3.21	2,821,659
2024-10-25	$2.87	$2.91	$2.80	$2.80	$2.80	1,327,373
2024-10-24	$2.85	$3.00	$2.84	$2.89	$2.89	1,204,675
2024-10-23	$3.00	$3.01	$2.87	$2.91	$2.91	1,078,553
2024-10-22	$3.13	$3.15	$2.98	$3.02	$3.02	2,556,857
2024-10-21	$3.13	$3.18	$3.07	$3.13	$3.13	1,828,569
2024-10-18	$3.25	$3.26	$3.08	$3.13	$3.13	786,407
2024-10-17	$3.23	$3.28	$3.18	$3.25	$3.25	633,394
2024-10-16	$3.11	$3.29	$3.11	$3.27	$3.27	791,623
2024-10-15	$3.28	$3.28	$3.10	$3.15	$3.15	766,292
2024-10-14	$3.15	$3.29	$3.13	$3.28	$3.28	1,022,059
2024-10-11	$3.01	$3.24	$2.97	$3.24	$3.24	1,623,188
2024-10-10	$3.31	$3.32	$3.03	$3.08	$3.08	2,988,716
2024-10-09	$3.42	$3.42	$3.26	$3.29	$3.29	1,070,770
2024-10-08	$3.64	$3.85	$3.37	$3.39	$3.39	3,930,310
2024-10-07	$3.26	$3.35	$3.14	$3.19	$3.19	1,454,159
2024-10-04	$3.28	$3.33	$3.23	$3.29	$3.29	2,130,184
2024-10-03	$3.35	$3.42	$3.24	$3.29	$3.29	1,144,263
2024-10-02	$3.37	$3.47	$3.33	$3.45	$3.45	1,405,725
2024-10-01	$3.40	$3.50	$3.23	$3.32	$3.32	2,099,654
2024-09-30	$3.34	$3.48	$3.28	$3.44	$3.44	2,679,040
2024-09-27	$3.06	$3.28	$3.00	$3.24	$3.24	1,909,730
2024-09-26	$3.03	$3.22	$3.02	$3.05	$3.05	2,906,943
2024-09-25	$2.79	$2.84	$2.68	$2.76	$2.76	2,119,235
2024-09-24	$3.00	$3.02	$2.81	$2.81	$2.81	2,002,093
2024-09-23	$2.66	$2.97	$2.65	$2.89	$2.89	2,550,363
2024-09-20	$3.15	$3.15	$2.88	$2.90	$2.90	2,290,381
2024-09-19	$3.23	$3.33	$3.07	$3.18	$3.18	3,689,606
2024-09-18	$3.75	$3.75	$3.14	$3.20	$3.20	5,967,987
2024-09-17	$2.96	$3.53	$2.96	$3.53	$3.53	5,204,798
2024-09-16	$3.04	$3.07	$2.77	$3.06	$3.06	5,932,513
2024-09-13	$2.20	$2.78	$2.18	$2.77	$2.77	10,770,363
2024-09-12	$2.16	$2.17	$2.09	$2.09	$2.09	3,220,941
2024-09-11	$2.18	$2.19	$2.09	$2.12	$2.12	3,588,842
2024-09-10	$2.21	$2.25	$2.02	$2.16	$2.16	5,820,711
2024-09-09	$2.32	$2.33	$2.08	$2.09	$2.09	7,025,480
2024-09-06	$2.62	$2.62	$2.30	$2.32	$2.32	4,444,588
2024-09-05	$2.56	$2.57	$2.47	$2.50	$2.50	2,463,108
2024-09-04	$2.48	$2.70	$2.43	$2.56	$2.56	3,769,987
2024-09-03	$2.30	$2.59	$2.25	$2.54	$2.54	7,521,116
2024-08-30	$2.98	$2.99	$2.78	$2.81	$2.81	5,382,457
2024-08-29	$3.61	$3.63	$2.51	$2.91	$2.91	15,062,564
2024-08-28	$3.96	$3.99	$3.85	$3.85	$3.85	1,932,343
2024-08-27	$4.08	$4.11	$3.99	$4.00	$4.00	1,670,065
2024-08-26	$4.05	$4.10	$4.02	$4.08	$4.08	927,589
2024-08-23	$3.98	$4.14	$3.98	$4.11	$4.11	1,016,327
2024-08-22	$4.12	$4.13	$3.92	$3.96	$3.96	2,239,845
2024-08-21	$4.24	$4.39	$4.21	$4.22	$4.22	1,476,623
2024-08-20	$4.24	$4.26	$4.10	$4.17	$4.17	1,702,817
2024-08-19	$4.06	$4.36	$4.02	$4.31	$4.31	2,697,601
2024-08-16	$4.25	$4.30	$4.06	$4.07	$4.07	1,322,757
2024-08-15	$4.15	$4.32	$4.14	$4.24	$4.24	1,969,637
2024-08-14	$4.01	$4.24	$4.01	$4.22	$4.22	2,917,705
2024-08-13	$3.84	$3.99	$3.83	$3.98	$3.98	2,013,578
2024-08-12	$4.12	$4.17	$3.77	$3.78	$3.78	4,092,671
2024-08-09	$4.19	$4.30	$3.95	$4.24	$4.24	3,008,200
2024-08-08	$4.07	$4.13	$3.99	$4.07	$4.07	1,308,900
2024-08-07	$4.24	$4.25	$4.09	$4.09	$4.09	1,510,671
2024-08-06	$4.12	$4.19	$4.02	$4.11	$4.11	1,318,311
2024-08-05	$3.81	$4.01	$3.78	$4.00	$4.00	1,618,248
2024-08-02	$4.14	$4.19	$4.02	$4.10	$4.10	1,699,514
2024-08-01	$4.36	$4.40	$4.04	$4.08	$4.08	1,782,796
2024-07-31	$4.29	$4.39	$4.22	$4.22	$4.22	1,240,137
2024-07-30	$4.21	$4.35	$4.19	$4.32	$4.32	766,149
2024-07-29	$4.33	$4.37	$4.19	$4.28	$4.28	1,083,861
2024-07-26	$4.16	$4.41	$4.12	$4.41	$4.41	1,692,934
2024-07-25	$4.10	$4.19	$4.04	$4.12	$4.12	2,726,212
2024-07-24	$4.25	$4.28	$4.10	$4.11	$4.11	1,254,639
2024-07-23	$4.38	$4.44	$4.30	$4.34	$4.34	1,647,316
2024-07-22	$4.62	$4.66	$4.47	$4.49	$4.49	1,356,934
2024-07-19	$4.52	$4.57	$4.43	$4.48	$4.48	1,117,296
2024-07-18	$4.72	$4.74	$4.27	$4.35	$4.35	2,500,919
2024-07-17	$4.88	$5.02	$4.84	$4.88	$4.88	1,514,147
2024-07-16	$5.02	$5.08	$4.91	$5.04	$5.04	1,792,945
2024-07-15	$4.80	$4.96	$4.75	$4.96	$4.96	1,068,716
2024-07-12	$4.61	$4.86	$4.59	$4.86	$4.86	1,983,837
2024-07-11	$4.70	$4.81	$4.64	$4.74	$4.74	1,259,954
2024-07-10	$4.89	$4.93	$4.65	$4.66	$4.66	1,622,532
2024-07-09	$4.75	$4.94	$4.72	$4.81	$4.81	2,209,384
2024-07-08	$4.40	$4.72	$4.40	$4.67	$4.67	1,907,106
2024-07-05	$4.29	$4.53	$4.11	$4.43	$4.43	3,366,489
2024-07-03	$4.03	$4.17	$4.03	$4.13	$4.13	1,835,978
2024-07-02	$3.87	$3.91	$3.70	$3.84	$3.84	3,156,346
2024-07-01	$3.95	$4.01	$3.87	$3.87	$3.87	2,072,528
2024-06-28	$4.10	$4.12	$3.94	$4.00	$4.00	3,020,364
2024-06-27	$4.00	$4.28	$3.99	$4.27	$4.27	1,940,448
2024-06-26	$4.08	$4.11	$4.00	$4.00	$4.00	2,356,318
2024-06-25	$4.39	$4.39	$4.23	$4.27	$4.27	1,175,865
2024-06-24	$4.34	$4.46	$4.33	$4.41	$4.41	1,157,274
2024-06-21	$4.33	$4.40	$4.20	$4.26	$4.26	2,143,469
2024-06-20	$4.61	$4.65	$4.25	$4.27	$4.27	3,264,791
2024-06-18	$4.94	$4.98	$4.68	$4.68	$4.68	1,940,936
2024-06-17	$4.95	$5.04	$4.92	$4.95	$4.95	1,187,596
2024-06-14	$5.06	$5.18	$5.02	$5.10	$5.10	1,918,570
2024-06-13	$5.08	$5.18	$5.01	$5.14	$5.14	1,664,533
2024-06-12	$5.30	$5.32	$5.10	$5.13	$5.13	1,569,778
2024-06-11	$5.17	$5.33	$5.17	$5.31	$5.31	943,613
2024-06-10	$5.14	$5.19	$5.10	$5.11	$5.11	1,087,719
2024-06-07	$5.33	$5.35	$5.09	$5.17	$5.17	1,963,834
2024-06-06	$5.43	$5.51	$5.36	$5.50	$5.50	1,014,804
2024-06-05	$5.25	$5.45	$5.23	$5.32	$5.32	1,775,561
2024-06-04	$5.25	$5.31	$5.15	$5.20	$5.20	1,112,485
2024-06-03	$5.37	$5.46	$5.26	$5.38	$5.38	1,686,722
2024-05-31	$5.41	$5.52	$5.25	$5.45	$5.45	2,391,006
2024-05-30	$5.34	$5.54	$5.30	$5.54	$5.54	1,347,540
2024-05-29	$5.45	$5.54	$5.28	$5.32	$5.32	2,086,834
2024-05-28	$5.84	$5.90	$5.54	$5.58	$5.58	2,946,005
2024-05-24	$6.22	$6.29	$5.87	$5.96	$5.96	2,820,501
2024-05-23	$5.83	$5.88	$5.67	$5.67	$5.67	1,250,371
2024-05-22	$5.91	$5.93	$5.76	$5.76	$5.76	1,403,012
2024-05-21	$6.01	$6.08	$5.92	$6.08	$6.08	1,158,262
2024-05-20	$5.82	$6.08	$5.74	$6.00	$6.00	1,402,153
2024-05-17	$5.88	$5.95	$5.80	$5.91	$5.91	1,115,737
2024-05-16	$6.26	$6.28	$5.88	$5.90	$5.90	2,503,321
2024-05-15	$6.42	$6.43	$6.27	$6.28	$6.28	1,288,839
2024-05-14	$6.62	$6.64	$6.34	$6.39	$6.39	1,862,952
2024-05-13	$6.51	$6.62	$6.46	$6.47	$6.47	1,864,182
2024-05-10	$6.45	$6.52	$6.29	$6.33	$6.33	1,369,834
2024-05-09	$6.07	$6.41	$5.98	$6.41	$6.41	1,864,635
2024-05-08	$6.30	$6.47	$6.29	$6.44	$6.44	719,285
2024-05-07	$6.56	$6.61	$6.41	$6.42	$6.42	1,237,432
2024-05-06	$6.39	$6.52	$6.35	$6.39	$6.39	1,271,333
2024-05-03	$6.35	$6.47	$6.28	$6.42	$6.42	2,381,100
2024-05-02	$5.88	$5.97	$5.78	$5.91	$5.91	1,039,956
2024-05-01	$5.55	$5.83	$5.54	$5.71	$5.71	872,324
2024-04-30	$5.73	$5.84	$5.58	$5.60	$5.60	980,502
2024-04-29	$5.94	$5.97	$5.83	$5.87	$5.87	1,881,186
2024-04-26	$5.53	$5.77	$5.50	$5.68	$5.68	2,131,839
2024-04-25	$5.21	$5.48	$5.16	$5.38	$5.38	3,440,746
2024-04-24	$5.81	$5.81	$5.58	$5.59	$5.59	1,810,177
2024-04-23	$5.82	$5.95	$5.76	$5.80	$5.80	981,940
2024-04-22	$5.81	$5.97	$5.74	$5.87	$5.87	1,501,335
2024-04-19	$5.74	$5.96	$5.70	$5.78	$5.78	2,128,723
2024-04-18	$5.77	$6.24	$5.57	$5.80	$5.80	5,430,144
2024-04-17	$6.22	$6.27	$5.91	$6.05	$6.05	2,134,343
2024-04-16	$5.90	$6.12	$5.66	$6.04	$6.04	4,381,781
2024-04-15	$6.36	$6.57	$6.06	$6.26	$6.26	3,680,618
2024-04-12	$7.10	$7.14	$6.41	$6.57	$6.57	4,771,451
2024-04-11	$7.55	$7.58	$7.27	$7.36	$7.36	1,307,472
2024-04-10	$7.86	$7.91	$7.48	$7.53	$7.53	1,986,574
2024-04-09	$8.01	$8.24	$7.94	$8.24	$8.24	1,762,993
2024-04-08	$7.67	$8.08	$7.67	$7.95	$7.95	1,809,644
2024-04-05	$7.64	$7.71	$7.57	$7.66	$7.66	1,348,635
2024-04-04	$7.62	$8.05	$7.61	$7.65	$7.65	2,809,260
2024-04-03	$7.38	$7.51	$7.22	$7.49	$7.49	1,679,790
2024-04-02	$7.62	$7.73	$7.44	$7.47	$7.47	1,385,605
2024-04-01	$7.71	$7.84	$7.49	$7.72	$7.72	2,649,367
2024-03-28	$8.53	$8.65	$7.68	$7.77	$7.77	4,145,418
2024-03-27	$8.46	$8.61	$8.31	$8.53	$8.53	1,014,862
2024-03-26	$8.43	$8.64	$8.38	$8.40	$8.40	929,353
2024-03-25	$8.45	$8.52	$8.34	$8.45	$8.45	616,687
2024-03-22	$8.52	$8.63	$8.36	$8.40	$8.40	941,206
2024-03-21	$8.60	$8.70	$8.45	$8.58	$8.58	957,545
2024-03-20	$8.21	$8.73	$8.18	$8.65	$8.65	1,806,988
2024-03-19	$8.19	$8.38	$8.10	$8.19	$8.19	1,601,950
2024-03-18	$8.01	$8.18	$7.86	$8.13	$8.13	1,717,110
2024-03-15	$7.55	$8.01	$7.42	$8.00	$8.00	1,537,555
2024-03-14	$7.63	$7.65	$7.43	$7.55	$7.55	850,263
2024-03-13	$7.50	$7.74	$7.46	$7.67	$7.67	972,677
2024-03-12	$7.40	$7.59	$7.16	$7.53	$7.53	1,753,993
2024-03-11	$7.40	$7.46	$7.25	$7.25	$7.25	853,576
2024-03-08	$7.34	$7.42	$7.24	$7.41	$7.41	1,908,025
2024-03-07	$7.48	$7.51	$7.31	$7.33	$7.33	711,483
2024-03-06	$7.53	$7.57	$7.38	$7.47	$7.47	823,073
2024-03-05	$7.53	$7.69	$7.43	$7.47	$7.47	1,665,730
2024-03-04	$7.31	$7.31	$7.20	$7.23	$7.23	760,548
2024-03-01	$7.38	$7.45	$7.15	$7.42	$7.42	955,886
2024-02-29	$7.33	$7.50	$7.24	$7.32	$7.32	1,024,663
2024-02-28	$7.46	$7.60	$7.37	$7.43	$7.43	1,650,005
2024-02-27	$7.38	$7.67	$7.35	$7.63	$7.63	2,099,398
2024-02-26	$7.10	$7.18	$7.01	$7.05	$7.05	906,663
2024-02-23	$7.17	$7.17	$7.03	$7.03	$7.03	1,098,776
2024-02-22	$7.29	$7.46	$7.23	$7.23	$7.23	1,110,429
2024-02-21	$7.37	$7.38	$7.16	$7.20	$7.20	922,928
2024-02-20	$7.31	$7.54	$7.31	$7.52	$7.52	977,477
2024-02-16	$7.28	$7.41	$7.16	$7.38	$7.38	999,994
2024-02-15	$7.40	$7.54	$7.28	$7.37	$7.37	819,143
2024-02-14	$7.27	$7.45	$7.19	$7.34	$7.34	1,269,983
2024-02-13	$7.20	$7.50	$7.08	$7.18	$7.18	1,578,861
2024-02-12	$7.34	$7.69	$7.33	$7.53	$7.53	742,886
2024-02-09	$7.30	$7.47	$7.27	$7.36	$7.36	942,773
2024-02-08	$7.59	$7.60	$7.23	$7.42	$7.42	2,111,087
2024-02-07	$7.93	$8.02	$7.79	$7.87	$7.87	739,273
2024-02-06	$7.93	$8.22	$7.90	$8.10	$8.10	911,074
2024-02-05	$8.14	$8.15	$7.69	$7.75	$7.75	1,319,459
2024-02-02	$8.23	$8.29	$8.11	$8.25	$8.25	812,529
2024-02-01	$7.93	$8.09	$7.80	$8.05	$8.05	1,612,317
2024-01-31	$8.25	$8.47	$8.12	$8.12	$8.12	1,353,113
2024-01-30	$8.38	$8.39	$7.99	$8.00	$8.00	2,060,765
2024-01-29	$8.59	$8.60	$8.31	$8.42	$8.42	1,647,390
2024-01-26	$8.63	$8.72	$8.41	$8.68	$8.68	1,562,015
2024-01-25	$8.25	$8.57	$8.24	$8.57	$8.57	2,153,768
2024-01-24	$8.36	$8.37	$8.05	$8.06	$8.06	848,257
2024-01-23	$8.19	$8.25	$8.07	$8.14	$8.14	1,019,356
2024-01-22	$8.03	$8.43	$7.90	$7.95	$7.95	1,589,550
2024-01-19	$7.73	$8.04	$7.56	$7.96	$7.96	1,164,815
2024-01-18	$7.67	$7.73	$7.54	$7.64	$7.64	998,305
2024-01-17	$7.78	$7.83	$7.60	$7.63	$7.63	1,039,636
2024-01-16	$8.02	$8.02	$7.68	$7.82	$7.82	3,097,183
2024-01-12	$8.97	$8.97	$8.51	$8.56	$8.56	1,282,877
2024-01-11	$8.87	$8.89	$8.63	$8.71	$8.71	1,162,027
2024-01-10	$9.19	$9.27	$8.96	$8.98	$8.98	849,733
2024-01-09	$8.95	$9.15	$8.89	$8.98	$8.98	889,994
2024-01-08	$8.73	$9.15	$8.70	$9.09	$9.09	1,399,803
2024-01-05	$8.52	$8.73	$8.44	$8.50	$8.50	1,365,171
2024-01-04	$8.52	$8.55	$8.40	$8.46	$8.46	1,350,075
2024-01-03	$8.77	$8.84	$8.61	$8.61	$8.61	1,203,481
2024-01-02	$9.40	$9.44	$8.92	$8.99	$8.99	1,649,250
2023-12-29	$9.93	$9.93	$9.64	$9.69	$9.69	637,057
2023-12-28	$10.07	$10.08	$9.87	$9.91	$9.91	925,557
2023-12-27	$10.12	$10.36	$10.12	$10.31	$10.31	1,173,194
2023-12-26	$10.04	$10.10	$9.96	$10.08	$10.08	511,492
2023-12-22	$9.95	$10.12	$9.86	$10.05	$10.05	783,627
2023-12-21	$9.98	$10.18	$9.80	$10.09	$10.09	944,947
2023-12-20	$10.05	$10.18	$9.64	$9.64	$9.64	1,238,791
2023-12-19	$10.08	$10.37	$9.99	$10.03	$10.03	1,821,197
2023-12-18	$9.65	$9.88	$9.55	$9.84	$9.84	1,021,888
2023-12-15	$10.02	$10.05	$9.69	$9.76	$9.76	1,886,604
2023-12-14	$10.51	$10.62	$10.21	$10.24	$10.24	1,706,672
2023-12-13	$9.73	$10.27	$9.63	$10.21	$10.21	1,089,758
2023-12-12	$9.66	$9.68	$9.49	$9.51	$9.51	747,573
2023-12-11	$9.65	$9.70	$9.47	$9.67	$9.67	1,067,110
2023-12-08	$9.98	$10.18	$9.69	$9.75	$9.75	1,781,238
2023-12-07	$10.14	$10.29	$10.05	$10.27	$10.27	572,162
2023-12-06	$10.00	$10.09	$9.90	$9.95	$9.95	929,071
2023-12-05	$9.64	$9.73	$9.33	$9.65	$9.65	1,526,513
2023-12-04	$9.96	$10.03	$9.62	$9.68	$9.68	1,426,599
2023-12-01	$10.34	$10.58	$10.22	$10.40	$10.40	910,159
2023-11-30	$10.56	$10.56	$10.26	$10.36	$10.36	1,725,577
2023-11-29	$10.85	$11.12	$10.63	$10.67	$10.67	1,054,607
2023-11-28	$10.73	$11.01	$10.66	$10.93	$10.93	776,589
2023-11-27	$10.54	$10.75	$10.42	$10.74	$10.74	707,724
2023-11-24	$10.43	$10.76	$10.37	$10.66	$10.66	451,928
2023-11-22	$10.81	$11.00	$10.56	$10.58	$10.58	1,309,193
2023-11-21	$10.64	$10.77	$10.32	$10.44	$10.44	1,010,922
2023-11-20	$10.67	$10.84	$10.61	$10.81	$10.81	874,043
2023-11-17	$10.58	$10.91	$10.51	$10.65	$10.65	1,317,305
2023-11-16	$10.67	$10.87	$10.19	$10.47	$10.47	2,349,922
2023-11-15	$10.40	$11.26	$10.39	$10.66	$10.66	1,943,865
2023-11-14	$10.06	$10.37	$9.88	$10.32	$10.32	2,699,947
2023-11-13	$9.41	$9.49	$9.20	$9.38	$9.38	1,596,053
2023-11-10	$9.32	$9.53	$9.11	$9.31	$9.31	2,602,586
2023-11-09	$9.09	$9.37	$8.76	$8.86	$8.86	2,402,506
2023-11-08	$9.04	$9.06	$8.67	$8.86	$8.86	2,057,688
2023-11-07	$8.35	$8.82	$8.24	$8.77	$8.77	1,629,023
2023-11-06	$8.72	$8.73	$8.17	$8.20	$8.20	1,256,425
2023-11-03	$8.38	$8.65	$8.36	$8.64	$8.64	1,395,754
2023-11-02	$7.96	$8.13	$7.80	$7.99	$7.99	928,872
2023-11-01	$7.67	$7.81	$7.57	$7.79	$7.79	1,178,158
2023-10-31	$7.10	$7.62	$7.09	$7.60	$7.60	1,686,450
2023-10-30	$7.73	$7.76	$7.29	$7.33	$7.33	1,446,647
2023-10-27	$8.20	$8.24	$7.58	$7.59	$7.59	1,362,409
2023-10-26	$7.88	$8.10	$7.82	$7.99	$7.99	2,175,292
2023-10-25	$7.92	$8.09	$7.64	$7.66	$7.66	2,445,474
2023-10-24	$7.89	$7.96	$7.71	$7.87	$7.87	1,021,872
2023-10-23	$7.24	$7.83	$7.19	$7.72	$7.72	1,136,541
2023-10-20	$7.52	$7.62	$7.32	$7.34	$7.34	1,018,389
2023-10-19	$7.70	$7.90	$7.57	$7.58	$7.58	1,231,483
2023-10-18	$7.78	$7.79	$7.45	$7.64	$7.64	1,263,304
2023-10-17	$7.95	$8.20	$7.88	$8.01	$8.01	605,016
2023-10-16	$7.76	$8.07	$7.70	$8.06	$8.06	932,352
2023-10-13	$7.74	$7.84	$7.59	$7.62	$7.62	1,221,501
2023-10-12	$8.04	$8.04	$7.58	$7.73	$7.73	759,414
2023-10-11	$7.94	$8.16	$7.90	$8.06	$8.06	1,271,172
2023-10-10	$7.59	$7.90	$7.47	$7.83	$7.83	2,278,806
2023-10-09	$7.09	$7.29	$6.94	$7.20	$7.20	1,323,177
2023-10-06	$7.27	$7.50	$7.04	$7.41	$7.41	1,284,210
2023-10-05	$8.05	$8.14	$7.45	$7.51	$7.51	962,325
2023-10-04	$7.60	$7.82	$7.49	$7.68	$7.68	937,149
2023-10-03	$7.97	$8.10	$7.43	$7.50	$7.50	2,082,470
2023-10-02	$8.50	$8.55	$8.02	$8.05	$8.05	954,114
2023-09-29	$8.63	$8.80	$8.48	$8.59	$8.59	1,012,790
2023-09-28	$8.07	$8.44	$8.00	$8.35	$8.35	944,016
2023-09-27	$8.36	$8.38	$7.96	$8.17	$8.17	1,692,451
2023-09-26	$8.39	$8.53	$8.31	$8.32	$8.32	861,023
2023-09-25	$8.56	$8.56	$8.32	$8.44	$8.44	1,094,066
2023-09-22	$8.80	$8.95	$8.67	$8.72	$8.72	1,263,567
2023-09-21	$9.03	$9.25	$8.82	$8.84	$8.84	1,422,017
2023-09-20	$9.07	$9.57	$9.06	$9.25	$9.25	3,670,592
2023-09-19	$8.48	$8.49	$8.22	$8.27	$8.27	734,832
2023-09-18	$8.45	$8.80	$8.24	$8.58	$8.58	1,117,045
2023-09-15	$7.90	$8.17	$7.86	$8.17	$8.17	1,475,390
2023-09-14	$8.29	$8.37	$7.99	$8.03	$8.03	1,126,810
2023-09-13	$8.21	$8.59	$8.21	$8.37	$8.37	995,596
2023-09-12	$8.24	$8.48	$8.23	$8.25	$8.25	758,206
2023-09-11	$8.28	$8.30	$8.04	$8.24	$8.24	1,046,883
2023-09-08	$8.13	$8.21	$8.05	$8.20	$8.20	1,219,762
2023-09-07	$8.26	$8.26	$7.98	$8.06	$8.06	876,896
2023-09-06	$8.41	$8.64	$8.26	$8.32	$8.32	1,551,684
2023-09-05	$8.67	$8.70	$8.43	$8.47	$8.47	1,717,981
2023-09-01	$8.99	$9.12	$8.90	$9.00	$9.00	948,725
2023-08-31	$8.91	$8.94	$8.66	$8.69	$8.69	1,551,518
2023-08-30	$9.17	$9.41	$9.17	$9.22	$9.22	927,984
2023-08-29	$8.97	$9.30	$8.91	$9.20	$9.20	1,043,636
2023-08-28	$9.17	$9.19	$8.88	$9.09	$9.09	1,465,692
2023-08-25	$9.23	$9.31	$9.08	$9.19	$9.19	1,114,572
2023-08-24	$9.83	$9.90	$9.33	$9.37	$9.37	1,409,299
2023-08-23	$9.71	$10.11	$9.69	$9.97	$9.97	1,078,526
2023-08-22	$9.71	$9.82	$9.29	$9.68	$9.68	1,473,405
2023-08-21	$9.45	$9.50	$9.26	$9.39	$9.39	1,069,233
2023-08-18	$8.99	$9.60	$8.94	$9.56	$9.56	1,403,335
2023-08-17	$9.40	$9.40	$9.11	$9.14	$9.14	981,413
2023-08-16	$9.33	$9.51	$9.22	$9.35	$9.35	1,331,225
2023-08-15	$9.78	$9.89	$9.30	$9.43	$9.43	2,065,516
2023-08-14	$10.13	$10.43	$10.07	$10.23	$10.23	889,884
2023-08-11	$11.01	$11.03	$10.38	$10.40	$10.40	1,619,956
2023-08-10	$10.67	$11.18	$10.65	$11.17	$11.17	2,261,666
2023-08-09	$10.51	$10.51	$10.06	$10.07	$10.07	1,262,785
2023-08-08	$10.34	$10.73	$10.28	$10.70	$10.70	729,614
2023-08-07	$10.45	$10.54	$10.30	$10.53	$10.53	570,392
2023-08-04	$10.74	$10.91	$10.47	$10.55	$10.55	1,013,742
2023-08-03	$10.74	$10.89	$10.46	$10.47	$10.47	1,196,133
2023-08-02	$10.88	$10.94	$10.64	$10.81	$10.81	1,153,419
2023-08-01	$10.96	$11.16	$10.74	$11.03	$11.03	1,060,121
2023-07-31	$11.24	$11.49	$11.02	$11.14	$11.14	932,154
2023-07-28	$11.18	$11.34	$10.88	$11.04	$11.04	1,024,598
2023-07-27	$11.90	$11.99	$11.04	$11.09	$11.09	1,727,991
2023-07-26	$11.52	$11.78	$11.21	$11.66	$11.66	1,431,858
2023-07-25	$12.09	$12.16	$11.41	$11.63	$11.63	1,504,196
2023-07-24	$11.59	$12.11	$11.30	$11.90	$11.90	2,910,309
2023-07-21	$11.08	$11.60	$10.96	$11.59	$11.59	2,546,305
2023-07-20	$10.80	$10.87	$10.45	$10.52	$10.52	1,330,755
2023-07-19	$10.71	$10.87	$10.59	$10.78	$10.78	1,332,682
2023-07-18	$10.84	$11.14	$10.67	$10.71	$10.71	1,587,030
2023-07-17	$10.44	$10.84	$10.38	$10.72	$10.72	3,260,924
2023-07-14	$11.05	$11.13	$10.49	$10.50	$10.50	4,409,526
2023-07-13	$11.65	$11.66	$11.17	$11.28	$11.28	2,114,818
2023-07-12	$12.20	$12.25	$11.47	$11.54	$11.54	1,853,787
2023-07-11	$11.80	$11.99	$11.48	$11.86	$11.86	1,707,676
2023-07-10	$11.91	$12.23	$11.90	$12.17	$12.17	1,429,581
2023-07-07	$11.81	$12.08	$11.79	$11.86	$11.86	1,934,829
2023-07-06	$12.06	$12.23	$11.53	$11.55	$11.55	4,411,868
2023-07-05	$12.92	$13.03	$12.60	$12.61	$12.61	2,455,574
2023-07-03	$13.80	$13.87	$13.36	$13.37	$13.37	1,152,889
2023-06-30	$13.39	$13.78	$13.33	$13.69	$13.69	1,289,276
2023-06-29	$13.17	$13.25	$12.83	$13.12	$13.12	1,104,253
2023-06-28	$12.96	$13.63	$12.96	$13.17	$13.17	1,491,965
2023-06-27	$13.29	$13.45	$12.72	$13.04	$13.04	1,429,749
2023-06-26	$13.25	$13.49	$12.87	$12.91	$12.91	1,125,479
2023-06-23	$13.12	$13.47	$12.94	$13.28	$13.28	1,754,878
2023-06-22	$13.40	$13.42	$12.91	$13.28	$13.28	1,605,359
2023-06-21	$13.54	$13.75	$13.28	$13.57	$13.57	1,728,286
2023-06-20	$13.23	$13.54	$12.88	$13.43	$13.43	1,880,480
2023-06-16	$12.44	$12.93	$12.43	$12.77	$12.77	1,393,059
2023-06-15	$12.50	$12.66	$12.29	$12.50	$12.50	1,652,910
2023-06-14	$11.64	$12.37	$11.55	$12.35	$12.35	4,247,814
2023-06-13	$11.91	$11.92	$11.20	$11.29	$11.29	3,510,999
2023-06-12	$12.11	$12.19	$11.66	$11.88	$11.88	2,131,221
2023-06-09	$12.19	$12.48	$11.99	$12.03	$12.03	4,351,648
2023-06-08	$12.05	$12.49	$11.85	$12.04	$12.04	2,120,966
2023-06-07	$12.83	$13.03	$11.83	$11.83	$11.83	3,128,776
2023-06-06	$11.14	$12.42	$11.14	$12.27	$12.27	2,831,387
2023-06-05	$11.22	$11.32	$10.81	$11.15	$11.15	883,300
2023-06-02	$11.16	$11.44	$11.04	$11.20	$11.20	2,682,442
2023-06-01	$10.05	$10.78	$9.99	$10.69	$10.69	2,869,277
2023-05-31	$9.68	$9.99	$9.45	$9.98	$9.98	1,955,808
2023-05-30	$9.71	$9.78	$9.35	$9.51	$9.51	1,227,290
2023-05-26	$9.50	$9.91	$9.48	$9.61	$9.61	2,331,724
2023-05-25	$9.33	$9.62	$9.24	$9.29	$9.29	2,067,308
2023-05-24	$9.02	$9.07	$8.59	$8.88	$8.88	1,583,787
2023-05-23	$9.29	$9.59	$8.95	$8.95	$8.95	2,622,349
2023-05-22	$8.87	$9.62	$8.85	$9.30	$9.30	4,792,141
2023-05-19	$8.67	$8.81	$8.37	$8.40	$8.40	1,869,093
2023-05-18	$8.59	$8.81	$8.51	$8.72	$8.72	1,940,827
2023-05-17	$7.69	$8.71	$7.59	$8.62	$8.62	5,842,283
2023-05-16	$7.73	$8.18	$7.36	$7.50	$7.50	3,484,621
2023-05-15	$7.69	$7.84	$6.87	$7.80	$7.80	5,004,605
2023-05-12	$7.87	$8.00	$7.63	$7.77	$7.77	3,847,459
2023-05-11	$7.52	$7.86	$7.34	$7.82	$7.82	3,154,981
2023-05-10	$7.28	$7.41	$7.18	$7.40	$7.40	2,282,114
2023-05-09	$6.91	$7.19	$6.88	$7.08	$7.08	1,318,731
2023-05-08	$7.08	$7.31	$6.93	$7.00	$7.00	1,321,516
2023-05-05	$6.85	$7.19	$6.74	$7.00	$7.00	1,947,801
2023-05-04	$6.86	$6.90	$6.53	$6.79	$6.79	2,645,317
2023-05-03	$6.44	$6.92	$6.31	$6.81	$6.81	3,173,696
2023-05-02	$6.51	$6.70	$6.35	$6.39	$6.39	2,048,797
2023-05-01	$6.39	$6.76	$6.26	$6.72	$6.72	1,668,765
2023-04-28	$6.17	$6.58	$6.13	$6.51	$6.51	6,463,323
2023-04-27	$5.98	$6.17	$5.80	$6.05	$6.05	2,455,516
2023-04-26	$6.13	$6.15	$5.81	$5.85	$5.85	2,058,321
2023-04-25	$6.11	$6.28	$5.96	$6.09	$6.09	1,540,110
2023-04-24	$6.36	$6.37	$6.21	$6.28	$6.28	1,403,676
2023-04-21	$6.27	$6.41	$6.20	$6.36	$6.36	1,440,236
2023-04-20	$6.29	$6.40	$6.16	$6.31	$6.31	2,191,982
2023-04-19	$6.45	$6.55	$6.27	$6.27	$6.27	2,856,258
2023-04-18	$6.75	$6.91	$6.59	$6.68	$6.68	1,929,846
2023-04-17	$6.96	$7.05	$6.82	$6.87	$6.87	1,476,158
2023-04-14	$7.06	$7.17	$6.96	$7.05	$7.05	1,485,321
2023-04-13	$7.25	$7.54	$7.08	$7.29	$7.29	2,572,264
2023-04-12	$7.66	$7.73	$7.17	$7.43	$7.43	3,621,704
2023-04-11	$6.81	$7.40	$6.77	$7.34	$7.34	2,475,293
2023-04-10	$6.45	$6.65	$6.28	$6.41	$6.41	1,406,946
2023-04-06	$6.29	$6.47	$6.19	$6.43	$6.43	1,871,421
2023-04-05	$6.53	$6.59	$6.22	$6.44	$6.44	1,784,707
2023-04-04	$6.95	$7.06	$6.61	$6.65	$6.65	1,471,411
2023-04-03	$6.87	$6.95	$6.70	$6.81	$6.81	1,187,192
2023-03-31	$7.19	$7.36	$6.90	$7.15	$7.15	2,084,954
2023-03-30	$7.26	$7.41	$7.00	$7.10	$7.10	1,695,258
2023-03-29	$6.77	$6.97	$6.53	$6.81	$6.81	2,321,694
2023-03-28	$6.48	$6.85	$6.43	$6.84	$6.84	1,742,149
2023-03-27	$6.74	$6.80	$6.47	$6.54	$6.54	1,373,864
2023-03-24	$6.46	$6.73	$6.24	$6.70	$6.70	1,600,443
2023-03-23	$7.08	$7.08	$6.22	$6.36	$6.36	3,054,667
2023-03-22	$7.36	$7.40	$6.98	$6.98	$6.98	2,889,589
2023-03-21	$7.34	$7.58	$7.30	$7.39	$7.39	1,764,828
2023-03-20	$7.56	$7.69	$7.27	$7.30	$7.30	2,349,698
2023-03-17	$7.63	$7.69	$7.22	$7.34	$7.34	2,059,587
2023-03-16	$7.33	$7.76	$7.21	$7.66	$7.66	2,663,343
2023-03-15	$7.21	$7.42	$6.87	$7.31	$7.31	3,537,240
2023-03-14	$7.25	$7.41	$7.13	$7.29	$7.29	2,819,362
2023-03-13	$7.01	$7.53	$6.85	$7.07	$7.07	6,015,197
2023-03-10	$8.19	$8.19	$7.24	$7.27	$7.27	7,846,683
2023-03-09	$7.15	$8.02	$7.07	$7.88	$7.88	8,977,968
2023-03-08	$6.97	$7.16	$6.76	$7.12	$7.12	6,718,072
2023-03-07	$5.85	$7.06	$5.74	$6.96	$6.96	15,133,548
2023-03-06	$5.17	$7.06	$5.10	$5.85	$5.85	46,365,409
2023-03-03	$3.95	$4.22	$3.95	$4.16	$4.16	2,586,093
2023-03-02	$3.85	$4.03	$3.82	$3.90	$3.90	2,434,364
2023-03-01	$4.09	$4.18	$3.86	$3.94	$3.94	3,755,251
2023-02-28	$4.23	$4.24	$4.03	$4.08	$4.08	4,098,656
2023-02-27	$4.45	$4.49	$4.24	$4.26	$4.26	2,364,118
2023-02-24	$4.34	$4.47	$4.27	$4.40	$4.40	2,630,722
2023-02-23	$4.37	$4.43	$4.21	$4.25	$4.25	2,582,389
2023-02-22	$4.32	$4.48	$4.19	$4.27	$4.27	2,809,818
2023-02-21	$4.51	$4.53	$4.17	$4.30	$4.30	3,474,241
2023-02-17	$4.60	$4.71	$4.52	$4.52	$4.52	3,808,619
2023-02-16	$4.75	$4.77	$4.51	$4.62	$4.62	3,885,042
2023-02-15	$4.66	$5.06	$4.66	$4.88	$4.88	5,183,505
2023-02-14	$4.88	$4.91	$4.53	$4.68	$4.68	4,242,943
2023-02-13	$5.07	$5.14	$4.88	$4.89	$4.89	3,170,592
2023-02-10	$5.46	$5.51	$4.83	$5.13	$5.13	6,817,275
2023-02-09	$6.12	$6.15	$5.42	$5.45	$5.45	5,645,941
2023-02-08	$6.29	$6.40	$6.17	$6.25	$6.25	2,232,074
2023-02-07	$6.82	$6.91	$6.39	$6.41	$6.41	3,227,464
2023-02-06	$6.68	$6.78	$6.59	$6.72	$6.72	2,310,572
2023-02-03	$7.06	$7.23	$6.64	$6.77	$6.77	3,897,233
2023-02-02	$7.22	$7.77	$7.08	$7.43	$7.43	3,828,526
2023-02-01	$6.90	$6.98	$6.62	$6.92	$6.92	2,428,298
2023-01-31	$7.03	$7.14	$6.87	$7.06	$7.06	2,136,964
2023-01-30	$7.03	$7.04	$6.72	$6.82	$6.82	1,709,482
2023-01-27	$7.02	$7.10	$6.89	$6.95	$6.95	1,935,343
2023-01-26	$7.22	$7.26	$7.02	$7.18	$7.18	2,362,490
2023-01-25	$6.79	$7.18	$6.73	$7.12	$7.12	2,426,712
2023-01-24	$6.75	$6.87	$6.61	$6.87	$6.87	1,467,620
2023-01-23	$6.67	$6.87	$6.56	$6.59	$6.59	1,279,362
2023-01-20	$6.58	$6.73	$6.48	$6.53	$6.53	2,092,693
2023-01-19	$6.60	$6.70	$6.39	$6.64	$6.64	1,457,219
2023-01-18	$6.83	$7.16	$6.66	$6.69	$6.69	2,123,902
2023-01-17	$6.67	$6.68	$6.52	$6.59	$6.59	1,522,287
2023-01-13	$7.10	$7.25	$6.81	$6.83	$6.83	2,027,816
2023-01-12	$7.25	$7.37	$6.94	$7.31	$7.31	1,894,452
2023-01-11	$7.16	$7.30	$6.96	$7.19	$7.19	1,598,425
2023-01-10	$6.96	$7.20	$6.92	$7.20	$7.20	1,921,133
2023-01-09	$6.63	$7.02	$6.61	$6.89	$6.89	1,797,991
2023-01-06	$6.79	$6.85	$6.59	$6.83	$6.83	2,207,293
2023-01-05	$5.89	$6.51	$5.85	$6.50	$6.50	2,562,650
2023-01-04	$5.62	$5.96	$5.54	$5.88	$5.88	2,550,557
2023-01-03	$5.89	$5.96	$5.58	$5.62	$5.62	2,960,928
2022-12-30	$6.14	$6.22	$6.04	$6.11	$6.11	618,298
2022-12-29	$6.47	$6.49	$6.19	$6.22	$6.22	1,588,784
2022-12-28	$6.17	$6.38	$6.05	$6.32	$6.32	2,059,215
2022-12-27	$6.18	$6.21	$5.93	$6.08	$6.08	2,286,728
2022-12-23	$6.59	$6.75	$6.38	$6.56	$6.56	2,577,040
2022-12-22	$6.24	$6.36	$5.96	$6.15	$6.15	1,753,846
2022-12-21	$6.05	$6.27	$5.92	$6.18	$6.18	1,761,683
2022-12-20	$6.05	$6.35	$5.76	$6.01	$6.01	3,571,602
2022-12-19	$5.42	$5.60	$5.32	$5.51	$5.51	1,835,505
2022-12-16	$5.50	$5.58	$5.29	$5.38	$5.38	2,386,277
2022-12-15	$5.70	$5.96	$5.52	$5.55	$5.55	2,608,892
2022-12-14	$5.73	$5.89	$5.57	$5.75	$5.75	2,464,386
2022-12-13	$6.23	$6.29	$5.78	$5.79	$5.79	3,238,200
2022-12-12	$5.70	$6.06	$5.57	$6.02	$6.02	4,535,882
2022-12-09	$6.12	$6.21	$5.85	$5.99	$5.99	4,548,050
2022-12-08	$6.56	$6.62	$6.11	$6.13	$6.13	4,267,639
2022-12-07	$6.42	$6.77	$6.24	$6.70	$6.70	3,023,981
2022-12-06	$6.41	$6.51	$6.28	$6.39	$6.39	1,764,889
2022-12-05	$6.57	$6.61	$6.27	$6.32	$6.32	2,900,015
2022-12-02	$6.86	$6.99	$6.67	$6.82	$6.82	2,630,107
2022-12-01	$7.00	$7.27	$6.76	$6.77	$6.77	3,024,611
2022-11-30	$6.85	$7.21	$6.71	$7.19	$7.19	3,003,439
2022-11-29	$7.13	$7.29	$6.86	$6.92	$6.92	3,649,465
2022-11-28	$7.07	$7.17	$6.92	$7.05	$7.05	1,561,436
2022-11-25	$7.08	$7.30	$7.02	$7.15	$7.15	1,405,035
2022-11-23	$7.02	$7.18	$6.91	$7.08	$7.08	1,577,456
2022-11-22	$7.44	$7.44	$7.04	$7.10	$7.10	2,003,819
2022-11-21	$7.32	$7.64	$7.21	$7.56	$7.56	1,773,730
2022-11-18	$7.61	$7.73	$7.32	$7.32	$7.32	1,878,425
2022-11-17	$6.85	$7.33	$6.79	$7.27	$7.27	4,050,339
2022-11-16	$7.85	$7.87	$7.24	$7.26	$7.26	2,314,569
2022-11-15	$8.15	$8.27	$7.85	$7.88	$7.88	2,129,668
2022-11-14	$7.45	$7.95	$7.37	$7.86	$7.86	2,676,375
2022-11-11	$7.05	$7.59	$7.02	$7.59	$7.59	5,343,205
2022-11-10	$7.94	$7.99	$6.93	$7.01	$7.01	8,548,751
2022-11-09	$8.66	$8.94	$8.58	$8.81	$8.81	1,064,340
2022-11-08	$8.78	$9.09	$8.68	$8.85	$8.85	1,324,916
2022-11-07	$9.69	$9.71	$8.83	$8.90	$8.90	1,730,697
2022-11-04	$9.91	$10.14	$9.63	$9.63	$9.63	1,759,827
2022-11-03	$9.07	$9.56	$8.98	$9.51	$9.51	1,347,844
2022-11-02	$9.49	$9.64	$9.00	$9.02	$9.02	1,140,290
2022-11-01	$9.31	$9.79	$9.04	$9.56	$9.56	1,748,285
2022-10-31	$8.15	$9.40	$8.14	$9.39	$9.39	2,973,502
2022-10-28	$8.18	$8.42	$8.08	$8.37	$8.37	1,511,039
2022-10-27	$8.22	$8.64	$8.15	$8.32	$8.32	1,857,346
2022-10-26	$8.57	$8.77	$7.99	$8.00	$8.00	2,706,072
2022-10-25	$8.98	$9.08	$8.56	$8.61	$8.61	2,698,541
2022-10-24	$9.67	$9.79	$9.18	$9.22	$9.22	1,856,221
2022-10-21	$9.38	$10.04	$9.29	$10.00	$10.00	1,172,919
2022-10-20	$9.49	$9.89	$9.49	$9.55	$9.55	901,020
2022-10-19	$9.40	$9.61	$9.26	$9.43	$9.43	1,379,656
2022-10-18	$9.77	$9.92	$9.45	$9.66	$9.66	1,148,452
2022-10-17	$9.09	$9.63	$9.05	$9.41	$9.41	1,160,565
2022-10-14	$9.34	$9.42	$8.74	$8.76	$8.76	1,283,445
2022-10-13	$9.05	$9.44	$8.92	$9.23	$9.23	1,790,941
2022-10-12	$9.62	$9.63	$9.20	$9.44	$9.44	985,200
2022-10-11	$10.12	$10.21	$9.49	$9.59	$9.59	1,644,499
2022-10-10	$10.13	$10.26	$9.76	$10.08	$10.08	1,200,605
2022-10-07	$9.88	$10.10	$9.83	$9.94	$9.94	1,693,995
2022-10-06	$9.87	$10.17	$9.81	$10.04	$10.04	1,587,468
2022-10-05	$9.52	$9.93	$9.36	$9.88	$9.88	1,739,547
2022-10-04	$9.90	$10.09	$9.61	$9.74	$9.74	2,702,075
2022-10-03	$8.76	$9.59	$8.43	$9.47	$9.47	4,826,363
2022-09-30	$7.88	$8.33	$7.87	$8.14	$8.14	2,738,897
2022-09-29	$8.58	$8.58	$7.89	$8.01	$8.01	2,741,816
2022-09-28	$8.69	$8.96	$8.60	$8.90	$8.90	1,663,665
2022-09-27	$8.81	$9.02	$8.64	$8.67	$8.67	1,579,753
2022-09-26	$8.99	$9.21	$8.58	$8.63	$8.63	1,380,259
2022-09-23	$9.68	$9.73	$9.12	$9.21	$9.21	1,877,136
2022-09-22	$10.20	$10.24	$9.83	$10.16	$10.16	1,461,610
2022-09-21	$10.28	$10.48	$9.88	$10.11	$10.11	1,949,190
2022-09-20	$10.08	$10.60	$10.04	$10.37	$10.37	1,766,803
2022-09-19	$9.42	$10.34	$9.42	$10.28	$10.28	1,493,220
2022-09-16	$9.34	$9.67	$9.17	$9.65	$9.65	1,372,819
2022-09-15	$9.59	$9.98	$9.53	$9.76	$9.76	984,104
2022-09-14	$9.65	$9.74	$9.43	$9.70	$9.70	1,799,839
2022-09-13	$9.73	$10.13	$9.62	$9.75	$9.75	1,574,796
2022-09-12	$10.40	$10.62	$10.19	$10.26	$10.26	1,649,148
2022-09-09	$9.45	$10.22	$9.45	$10.20	$10.20	1,450,244
2022-09-08	$9.15	$9.48	$8.86	$9.37	$9.37	1,459,172
2022-09-07	$8.70	$9.48	$8.68	$9.43	$9.43	1,172,308
2022-09-06	$9.17	$9.28	$8.57	$8.76	$8.76	1,698,410
2022-09-02	$9.64	$9.67	$9.13	$9.32	$9.32	1,347,088
2022-09-01	$9.51	$9.51	$8.88	$9.47	$9.47	2,670,719
2022-08-31	$9.43	$9.81	$9.31	$9.35	$9.35	1,613,859
2022-08-30	$10.57	$10.64	$9.55	$9.63	$9.63	2,260,043
2022-08-29	$10.28	$10.52	$10.18	$10.28	$10.28	1,423,272
2022-08-26	$10.78	$10.83	$10.06	$10.23	$10.23	2,950,703
2022-08-25	$10.20	$10.85	$10.18	$10.65	$10.65	2,421,368
2022-08-24	$9.88	$10.50	$9.84	$10.15	$10.15	1,607,320
2022-08-23	$9.25	$10.02	$9.25	$9.90	$9.90	1,919,230
2022-08-22	$8.98	$9.11	$8.73	$9.07	$9.07	1,529,456
2022-08-19	$9.65	$9.67	$9.14	$9.25	$9.25	1,651,909
2022-08-18	$10.36	$10.38	$9.68	$9.91	$9.91	1,515,054
2022-08-17	$9.94	$10.41	$9.79	$10.28	$10.28	1,745,893
2022-08-16	$10.10	$10.25	$9.84	$10.06	$10.06	2,013,305
2022-08-15	$9.64	$10.37	$9.60	$10.29	$10.29	2,246,211
2022-08-12	$9.02	$9.88	$8.99	$9.73	$9.73	3,407,670
2022-08-11	$8.69	$8.85	$8.51	$8.72	$8.72	2,883,437
2022-08-10	$8.42	$8.77	$8.29	$8.51	$8.51	2,048,412
2022-08-09	$8.28	$8.32	$7.85	$8.03	$8.03	1,817,560
2022-08-08	$8.00	$8.32	$7.97	$8.31	$8.31	1,660,800
2022-08-05	$7.42	$7.82	$7.36	$7.71	$7.71	1,516,745
2022-08-04	$7.20	$7.73	$7.18	$7.68	$7.68	2,702,476
2022-08-03	$6.55	$6.91	$6.53	$6.89	$6.89	1,431,978
2022-08-02	$6.73	$6.77	$6.50	$6.52	$6.52	1,449,039
2022-08-01	$6.69	$6.99	$6.56	$6.83	$6.83	1,527,545
2022-07-29	$6.75	$6.83	$6.63	$6.79	$6.79	1,409,478
2022-07-28	$6.61	$6.85	$6.40	$6.81	$6.81	1,853,792
2022-07-27	$6.30	$6.61	$6.28	$6.60	$6.60	2,816,239
2022-07-26	$6.28	$6.33	$6.13	$6.13	$6.13	2,434,396
2022-07-25	$6.37	$6.40	$6.17	$6.36	$6.36	2,103,106
2022-07-22	$6.66	$6.72	$6.20	$6.22	$6.22	3,231,875
2022-07-21	$6.66	$6.73	$6.48	$6.58	$6.58	2,399,789
2022-07-20	$6.96	$7.10	$6.74	$6.77	$6.77	2,119,202
2022-07-19	$6.75	$6.97	$6.72	$6.89	$6.89	2,151,680
2022-07-18	$6.90	$7.17	$6.59	$6.60	$6.60	2,525,323
2022-07-15	$6.69	$6.80	$6.44	$6.75	$6.75	2,274,761
2022-07-14	$6.63	$6.96	$6.55	$6.73	$6.73	1,734,029
2022-07-13	$6.65	$6.98	$6.57	$6.81	$6.81	2,720,750
2022-07-12	$6.35	$6.86	$6.35	$6.80	$6.80	2,812,104
2022-07-11	$6.72	$6.72	$6.34	$6.39	$6.39	2,717,460
2022-07-08	$6.75	$7.17	$6.68	$7.04	$7.04	2,913,852
2022-07-07	$6.58	$6.80	$6.50	$6.56	$6.56	2,883,479
2022-07-06	$6.86	$6.86	$6.33	$6.38	$6.38	3,508,213
2022-07-05	$6.63	$6.85	$6.38	$6.84	$6.84	5,878,910
2022-07-01	$6.83	$7.15	$6.79	$6.98	$6.98	4,879,317
2022-06-30	$7.00	$7.34	$6.80	$7.10	$7.10	2,391,451
2022-06-29	$7.39	$7.42	$7.01	$7.26	$7.26	2,390,234
2022-06-28	$7.65	$7.89	$7.31	$7.33	$7.33	4,647,026
2022-06-27	$7.98	$8.00	$7.51	$7.54	$7.54	3,226,045
2022-06-24	$7.65	$8.17	$7.59	$7.99	$7.99	2,803,985
2022-06-23	$7.80	$7.88	$7.60	$7.64	$7.64	2,875,302
2022-06-22	$7.78	$8.01	$7.64	$7.77	$7.77	3,904,789
2022-06-21	$8.08	$8.13	$7.76	$7.80	$7.80	2,958,219
2022-06-17	$7.77	$8.33	$7.67	$8.16	$8.16	4,485,708
2022-06-16	$8.00	$8.03	$7.32	$7.47	$7.47	3,944,204
2022-06-15	$8.14	$8.62	$8.04	$8.40	$8.40	4,731,464
2022-06-14	$8.07	$8.16	$7.66	$7.93	$7.93	5,800,619
2022-06-13	$8.60	$8.82	$7.92	$7.96	$7.96	6,657,237
2022-06-10	$9.68	$9.89	$9.10	$9.20	$9.20	4,813,686
2022-06-09	$10.56	$10.63	$9.96	$9.97	$9.97	3,276,735
2022-06-08	$10.73	$11.01	$10.64	$10.64	$10.64	1,800,899
2022-06-07	$11.00	$11.07	$10.74	$10.84	$10.84	3,065,552
2022-06-06	$11.63	$11.75	$11.24	$11.43	$11.43	1,527,311
2022-06-03	$11.71	$11.74	$11.48	$11.52	$11.52	1,266,314
2022-06-02	$11.89	$12.08	$11.66	$11.94	$11.94	1,876,557
2022-06-01	$12.83	$12.84	$11.73	$11.79	$11.79	3,402,417
2022-05-31	$13.17	$13.30	$12.70	$12.73	$12.73	1,222,422
2022-05-27	$13.17	$13.50	$13.08	$13.31	$13.31	1,093,170
2022-05-26	$12.59	$13.37	$12.48	$13.22	$13.22	1,376,812
2022-05-25	$12.52	$12.73	$12.28	$12.53	$12.53	1,740,096
2022-05-24	$13.57	$13.59	$12.69	$12.94	$12.94	1,556,821
2022-05-23	$13.34	$13.81	$13.04	$13.78	$13.78	1,713,564
2022-05-20	$13.24	$13.46	$12.75	$13.07	$13.07	1,462,365
2022-05-19	$13.01	$13.30	$12.64	$13.03	$13.03	1,703,272
2022-05-18	$13.16	$13.49	$12.71	$12.88	$12.88	1,741,511
2022-05-17	$13.13	$13.60	$13.02	$13.52	$13.52	2,135,494
2022-05-16	$12.12	$12.73	$12.12	$12.68	$12.68	2,863,096
2022-05-13	$11.14	$12.35	$11.14	$12.31	$12.31	2,550,966
2022-05-12	$10.79	$11.24	$10.56	$10.89	$10.89	2,799,070
2022-05-11	$11.18	$11.67	$10.74	$10.84	$10.84	3,160,426
2022-05-10	$11.12	$11.16	$10.60	$11.10	$11.10	2,392,500
2022-05-09	$11.45	$11.45	$10.73	$10.83	$10.83	1,877,787
2022-05-06	$11.62	$11.96	$11.25	$11.65	$11.65	2,399,064
2022-05-05	$12.37	$12.43	$11.79	$11.90	$11.90	2,228,861
2022-05-04	$12.44	$13.05	$11.80	$13.03	$13.03	4,144,761
2022-05-03	$12.53	$12.94	$12.46	$12.89	$12.89	1,961,149
2022-05-02	$12.99	$13.09	$11.82	$12.18	$12.18	2,361,436
2022-04-29	$13.87	$14.28	$13.35	$13.38	$13.38	1,490,845
2022-04-28	$13.41	$13.65	$12.83	$13.55	$13.55	1,586,244
2022-04-27	$13.71	$13.97	$13.09	$13.15	$13.15	3,945,416
2022-04-26	$14.28	$14.33	$13.51	$13.60	$13.60	2,088,846
2022-04-25	$14.29	$14.59	$13.72	$14.52	$14.52	2,686,939
2022-04-22	$15.43	$15.80	$14.52	$14.60	$14.60	2,990,524
2022-04-21	$16.05	$16.89	$15.80	$16.10	$16.10	2,720,143
2022-04-20	$15.33	$15.90	$14.96	$15.67	$15.67	1,578,836
2022-04-19	$14.55	$15.16	$14.55	$15.14	$15.14	1,310,132
2022-04-18	$14.62	$14.78	$14.15	$14.67	$14.67	1,230,975
2022-04-14	$15.41	$15.53	$14.68	$14.70	$14.70	1,304,845
2022-04-13	$15.22	$15.77	$15.17	$15.53	$15.53	1,564,679
2022-04-12	$15.89	$16.10	$15.04	$15.22	$15.22	1,464,307
2022-04-11	$14.98	$15.60	$14.92	$15.40	$15.40	1,720,893
2022-04-08	$15.40	$15.55	$15.07	$15.09	$15.09	1,340,351
2022-04-07	$14.92	$15.56	$14.84	$15.52	$15.52	2,140,684
2022-04-06	$14.71	$15.13	$14.30	$15.00	$15.00	2,256,148
2022-04-05	$16.02	$16.10	$15.23	$15.26	$15.26	1,286,339
2022-04-04	$15.91	$16.29	$15.71	$16.15	$16.15	1,092,070
2022-04-01	$15.55	$15.96	$15.49	$15.85	$15.85	1,425,435
2022-03-31	$15.41	$15.53	$15.00	$15.05	$15.05	1,999,635
2022-03-30	$15.78	$15.94	$15.17	$15.24	$15.24	1,526,398
2022-03-29	$16.17	$16.47	$15.93	$16.00	$16.00	2,119,790
2022-03-28	$15.64	$15.78	$15.16	$15.43	$15.43	1,626,701
2022-03-25	$15.02	$15.59	$14.89	$15.51	$15.51	2,203,217
2022-03-24	$14.46	$14.53	$14.11	$14.31	$14.31	2,733,367
2022-03-23	$13.74	$14.32	$13.67	$14.23	$14.23	1,485,857
2022-03-22	$13.62	$14.16	$13.61	$13.87	$13.87	2,093,071
2022-03-21	$13.38	$13.38	$12.97	$13.15	$13.15	1,934,067
2022-03-18	$12.48	$13.43	$12.43	$13.25	$13.25	1,904,448
2022-03-17	$12.11	$12.76	$11.92	$12.72	$12.72	2,109,094
2022-03-16	$11.97	$12.62	$11.94	$12.59	$12.59	3,123,229
2022-03-15	$11.17	$11.95	$11.16	$11.70	$11.70	3,038,491
2022-03-14	$11.31	$11.64	$10.89	$10.95	$10.95	2,503,748
2022-03-11	$12.07	$12.17	$11.06	$11.15	$11.15	2,971,527
2022-03-10	$11.65	$12.18	$11.46	$11.93	$11.93	2,426,308
2022-03-09	$12.28	$12.68	$12.07	$12.41	$12.41	4,029,316
2022-03-08	$11.18	$11.82	$10.74	$11.24	$11.24	4,099,307
2022-03-07	$12.56	$12.70	$10.41	$10.51	$10.51	6,892,713
2022-03-04	$13.74	$13.96	$12.88	$12.98	$12.98	2,948,866
2022-03-03	$15.00	$15.22	$14.13	$14.15	$14.15	3,366,181
2022-03-02	$14.24	$14.81	$13.96	$14.64	$14.64	1,891,498
2022-03-01	$14.51	$14.76	$13.95	$14.07	$14.07	2,413,200
2022-02-28	$14.61	$14.74	$14.00	$14.61	$14.61	2,373,995
2022-02-25	$15.11	$15.59	$14.63	$14.92	$14.92	1,869,402
2022-02-24	$14.93	$15.48	$14.58	$15.29	$15.29	4,609,259
2022-02-23	$17.19	$17.39	$16.53	$16.59	$16.59	1,922,395
2022-02-22	$16.63	$16.90	$16.33	$16.58	$16.58	1,338,196
2022-02-18	$16.85	$17.11	$16.59	$16.83	$16.83	1,960,555
2022-02-17	$16.76	$16.96	$16.61	$16.70	$16.70	1,707,136
2022-02-16	$17.17	$17.46	$16.91	$17.18	$17.18	1,768,614
2022-02-15	$16.31	$17.08	$16.25	$17.03	$17.03	2,703,990
2022-02-14	$15.73	$16.11	$15.44	$15.53	$15.53	1,885,119
2022-02-11	$16.41	$16.77	$15.35	$15.47	$15.47	2,509,272
2022-02-10	$16.04	$16.98	$15.93	$16.38	$16.38	1,961,492
2022-02-09	$15.38	$16.18	$15.07	$16.14	$16.14	2,180,239
2022-02-08	$15.21	$15.49	$14.90	$15.12	$15.12	1,481,255
2022-02-07	$14.78	$15.19	$14.78	$15.02	$15.02	1,731,539
2022-02-04	$14.97	$15.06	$14.63	$14.90	$14.90	2,376,342
2022-02-03	$15.58	$15.90	$15.42	$15.42	$15.42	1,746,878
2022-02-02	$16.41	$16.41	$15.60	$15.79	$15.79	2,369,898
2022-02-01	$16.47	$16.86	$16.35	$16.42	$16.42	1,866,995
2022-01-31	$15.50	$16.58	$15.43	$16.56	$16.56	2,282,341
2022-01-28	$15.20	$15.23	$14.61	$15.15	$15.15	1,858,137
2022-01-27	$15.59	$15.95	$15.20	$15.29	$15.29	2,308,809
2022-01-26	$15.17	$15.74	$14.95	$15.16	$15.16	2,679,278
2022-01-25	$14.58	$14.96	$14.32	$14.86	$14.86	1,922,380
2022-01-24	$14.56	$14.77	$14.09	$14.51	$14.51	3,126,642
2022-01-21	$15.02	$15.47	$14.80	$15.09	$15.09	4,235,598
2022-01-20	$14.47	$15.32	$14.33	$14.94	$14.94	2,736,398
2022-01-19	$14.25	$14.41	$13.89	$13.96	$13.96	1,434,263
2022-01-18	$13.83	$14.20	$13.73	$13.80	$13.80	1,812,722
2022-01-14	$13.92	$14.33	$13.81	$14.32	$14.32	1,462,819
2022-01-13	$13.83	$14.52	$13.72	$14.15	$14.15	2,870,594
2022-01-12	$13.56	$13.94	$13.39	$13.94	$13.94	2,452,664
2022-01-11	$12.55	$13.25	$12.51	$13.24	$13.24	1,871,633
2022-01-10	$12.56	$12.66	$12.18	$12.53	$12.53	2,034,708
2022-01-07	$12.31	$12.88	$12.30	$12.80	$12.80	2,012,019
2022-01-06	$11.71	$12.20	$11.31	$12.18	$12.18	2,946,138
2022-01-05	$12.60	$12.95	$11.78	$11.80	$11.80	2,499,950
2022-01-04	$12.90	$13.12	$12.76	$12.90	$12.90	1,744,699
2022-01-03	$12.85	$13.46	$12.67	$12.99	$12.99	2,171,208
2021-12-31	$13.14	$13.57	$13.14	$13.20	$13.20	771,001
2021-12-30	$12.85	$13.26	$12.85	$13.18	$13.18	1,694,677
2021-12-29	$13.46	$13.50	$12.61	$12.61	$12.61	2,097,847
2021-12-28	$13.68	$13.87	$13.59	$13.72	$13.72	1,035,834
2021-12-27	$13.80	$14.02	$13.67	$13.72	$13.72	1,507,095
2021-12-23	$14.05	$14.24	$13.89	$14.07	$14.07	1,214,070
2021-12-22	$13.79	$14.36	$13.66	$14.22	$14.22	1,346,253
2021-12-21	$12.85	$13.89	$12.82	$13.84	$13.84	2,465,911
2021-12-20	$12.91	$13.12	$12.66	$12.87	$12.87	2,047,685
2021-12-17	$12.87	$13.64	$12.69	$13.43	$13.43	1,498,563
2021-12-16	$13.54	$13.64	$13.11	$13.20	$13.20	1,336,812
2021-12-15	$13.15	$13.47	$12.60	$13.45	$13.45	2,345,184
2021-12-14	$13.09	$13.57	$13.05	$13.25	$13.25	2,062,574
2021-12-13	$13.77	$13.78	$13.16	$13.25	$13.25	1,571,902
2021-12-10	$14.00	$14.10	$13.73	$13.84	$13.84	2,306,768
2021-12-09	$13.87	$14.03	$13.63	$13.98	$13.98	1,933,195
2021-12-08	$13.72	$14.49	$13.65	$14.16	$14.16	4,146,676
2021-12-07	$13.61	$13.63	$13.09	$13.24	$13.24	2,418,354
2021-12-06	$12.16	$13.26	$11.95	$13.10	$13.10	3,503,567
2021-12-03	$12.58	$12.64	$11.74	$11.91	$11.91	3,195,700
2021-12-02	$11.54	$11.98	$11.46	$11.94	$11.94	2,332,113
2021-12-01	$12.75	$12.86	$11.51	$11.53	$11.53	2,368,070
2021-11-30	$12.28	$12.58	$11.76	$12.58	$12.58	2,452,912
2021-11-29	$12.80	$12.97	$12.42	$12.70	$12.70	2,188,093
2021-11-26	$13.48	$13.54	$12.60	$13.17	$13.17	3,697,796
2021-11-24	$14.27	$14.79	$14.12	$14.25	$14.25	2,409,066
2021-11-23	$14.42	$14.76	$13.91	$14.44	$14.44	1,368,397
2021-11-22	$15.37	$15.44	$14.47	$14.61	$14.61	1,403,983
2021-11-19	$14.99	$15.20	$14.73	$14.92	$14.92	1,613,380
2021-11-18	$15.41	$15.41	$14.59	$14.88	$14.88	961,546
2021-11-17	$15.56	$15.81	$14.78	$15.14	$15.14	1,427,504
2021-11-16	$15.55	$15.63	$15.03	$15.26	$15.26	1,375,978
2021-11-15	$16.05	$16.47	$16.02	$16.11	$16.11	1,169,698
2021-11-12	$16.08	$16.31	$15.75	$15.93	$15.93	2,326,658
2021-11-11	$15.62	$16.60	$15.46	$16.18	$16.18	3,689,147
2021-11-10	$15.23	$15.40	$14.45	$14.52	$14.52	1,975,979
2021-11-09	$15.49	$15.65	$15.17	$15.29	$15.29	1,488,215
2021-11-08	$15.17	$15.39	$15.11	$15.30	$15.30	1,994,187
2021-11-05	$14.89	$15.78	$14.88	$15.48	$15.48	3,574,245
2021-11-04	$14.67	$14.81	$13.87	$14.05	$14.05	1,468,351
2021-11-03	$14.33	$15.10	$14.13	$14.90	$14.90	1,930,205
2021-11-02	$14.41	$14.42	$13.86	$14.10	$14.10	1,460,829
2021-11-01	$13.81	$14.53	$13.61	$14.45	$14.45	2,658,554
2021-10-29	$14.00	$14.02	$13.21	$13.23	$13.23	4,478,833
2021-10-28	$14.06	$14.36	$13.90	$13.91	$13.91	2,842,083
2021-10-27	$14.63	$15.01	$14.12	$14.31	$14.31	2,253,736
2021-10-26	$15.62	$15.69	$14.54	$14.58	$14.58	2,967,542
2021-10-25	$16.11	$16.14	$15.61	$16.01	$16.01	1,802,711
2021-10-22	$15.25	$15.78	$14.24	$15.71	$15.71	5,932,323
2021-10-21	$16.07	$16.55	$15.71	$15.88	$15.88	2,431,221
2021-10-20	$16.66	$16.95	$16.43	$16.71	$16.71	2,398,208
2021-10-19	$18.20	$18.24	$16.50	$16.61	$16.61	4,070,176
2021-10-18	$19.06	$19.10	$18.39	$18.79	$18.79	1,695,400
2021-10-15	$19.29	$19.94	$19.15	$19.67	$19.67	1,264,716
2021-10-14	$19.45	$19.52	$18.98	$19.18	$19.18	1,025,527
2021-10-13	$19.11	$19.20	$18.76	$19.07	$19.07	1,087,395
2021-10-12	$19.21	$19.33	$18.86	$18.89	$18.89	718,135
2021-10-11	$19.15	$19.38	$18.97	$19.00	$19.00	1,227,119
2021-10-08	$19.84	$20.01	$19.45	$19.52	$19.52	1,027,053
2021-10-07	$19.37	$19.68	$19.24	$19.32	$19.32	1,167,716
2021-10-06	$19.07	$19.77	$18.91	$19.55	$19.55	1,370,259
2021-10-05	$20.31	$20.42	$19.87	$19.90	$19.90	1,253,517
2021-10-04	$21.54	$21.57	$20.30	$20.49	$20.49	1,295,828
2021-10-01	$20.75	$21.84	$20.75	$21.74	$21.74	1,069,423
2021-09-30	$20.48	$20.55	$19.93	$20.06	$20.06	815,963
2021-09-29	$20.53	$21.03	$20.23	$20.46	$20.46	778,228
2021-09-28	$21.16	$21.39	$20.33	$20.37	$20.37	1,099,811
2021-09-27	$21.80	$22.00	$21.33	$21.44	$21.44	1,173,660
2021-09-24	$21.18	$21.60	$21.13	$21.58	$21.58	782,350
2021-09-23	$21.09	$21.82	$21.07	$21.47	$21.47	1,360,964
2021-09-22	$19.52	$21.19	$19.52	$20.75	$20.75	1,489,407
2021-09-21	$19.12	$19.37	$18.70	$19.26	$19.26	1,307,502
2021-09-20	$19.53	$19.70	$18.72	$18.94	$18.94	926,960
2021-09-17	$19.97	$20.13	$19.58	$19.75	$19.75	1,059,860
2021-09-16	$19.74	$20.24	$19.72	$19.97	$19.97	942,247
2021-09-15	$20.28	$20.31	$19.89	$19.99	$19.99	559,802
2021-09-14	$20.67	$20.67	$19.98	$20.12	$20.12	528,491
2021-09-13	$20.38	$20.84	$20.00	$20.54	$20.54	1,143,834
2021-09-10	$20.68	$20.79	$19.79	$20.02	$20.02	1,749,848
2021-09-09	$19.64	$20.50	$19.47	$20.09	$20.09	2,334,229
2021-09-08	$21.03	$21.09	$19.45	$19.46	$19.46	1,347,036
2021-09-07	$21.03	$21.90	$20.92	$21.54	$21.54	526,132
2021-09-03	$21.60	$21.60	$20.95	$21.08	$21.08	455,879
2021-09-02	$21.57	$22.11	$21.18	$21.61	$21.61	1,021,594
2021-09-01	$21.86	$22.12	$21.75	$21.76	$21.76	401,331
2021-08-31	$22.06	$22.46	$21.62	$21.99	$21.99	656,093
2021-08-30	$22.36	$22.36	$21.85	$21.94	$21.94	573,045
2021-08-27	$22.27	$22.86	$22.25	$22.63	$22.63	718,979
2021-08-26	$22.63	$22.98	$21.93	$22.18	$22.18	858,585
2021-08-25	$22.41	$22.87	$22.19	$22.80	$22.80	653,347
2021-08-24	$21.71	$22.78	$21.60	$22.64	$22.64	1,664,153
2021-08-23	$20.30	$20.89	$20.28	$20.68	$20.68	773,281
2021-08-20	$18.96	$20.25	$18.92	$20.06	$20.06	1,525,458
2021-08-19	$18.81	$19.50	$18.64	$19.43	$19.43	1,154,181
2021-08-18	$19.14	$19.65	$18.99	$19.11	$19.11	734,371
2021-08-17	$19.58	$19.93	$18.97	$19.38	$19.38	1,071,759
2021-08-16	$20.41	$20.46	$20.09	$20.32	$20.32	996,938
2021-08-13	$21.28	$21.36	$20.80	$20.89	$20.89	596,145
2021-08-12	$21.44	$21.60	$20.70	$21.28	$21.28	1,147,754
2021-08-11	$21.65	$21.84	$21.29	$21.66	$21.66	703,179
2021-08-10	$21.75	$21.99	$21.60	$21.76	$21.76	591,252
2021-08-09	$21.69	$21.92	$21.27	$21.64	$21.64	746,418
2021-08-06	$22.10	$22.19	$21.44	$21.73	$21.73	588,951
2021-08-05	$22.12	$22.68	$21.72	$21.78	$21.78	806,413
2021-08-04	$22.12	$22.41	$21.60	$21.73	$21.73	764,305
2021-08-03	$22.10	$22.33	$21.18	$22.31	$22.31	956,888
2021-08-02	$22.83	$23.36	$22.45	$22.55	$22.55	742,278
2021-07-30	$23.27	$23.29	$22.27	$22.43	$22.43	1,035,369
2021-07-29	$23.90	$23.98	$23.53	$23.69	$23.69	522,665
2021-07-28	$23.18	$24.00	$23.18	$23.80	$23.80	554,507
2021-07-27	$23.04	$23.27	$22.76	$22.94	$22.94	732,937
2021-07-26	$22.85	$23.64	$22.81	$23.57	$23.57	402,406
2021-07-23	$23.41	$23.47	$22.76	$22.79	$22.79	469,375
2021-07-22	$23.47	$23.63	$23.03	$23.07	$23.07	513,048
2021-07-21	$23.17	$23.54	$22.79	$23.51	$23.51	868,665
2021-07-20	$22.24	$23.35	$21.94	$23.11	$23.11	1,004,299
2021-07-19	$22.84	$22.88	$22.17	$22.33	$22.33	1,452,462
2021-07-16	$24.68	$24.74	$23.59	$23.60	$23.60	1,584,018
2021-07-15	$24.74	$25.05	$24.19	$24.47	$24.47	709,907
2021-07-14	$25.40	$25.55	$24.87	$25.06	$25.06	1,387,842
2021-07-13	$24.35	$24.70	$24.14	$24.46	$24.46	1,045,994
2021-07-12	$23.86	$24.67	$23.66	$24.66	$24.66	1,352,782
2021-07-09	$23.76	$23.83	$23.40	$23.49	$23.49	942,165
2021-07-08	$23.61	$23.88	$23.23	$23.54	$23.54	1,109,155
2021-07-07	$24.69	$24.69	$23.78	$24.35	$24.35	1,013,386
2021-07-06	$25.62	$25.79	$24.41	$24.42	$24.42	1,186,220
2021-07-02	$26.93	$26.98	$25.81	$26.55	$26.55	766,605
2021-07-01	$26.53	$26.53	$25.71	$26.12	$26.12	1,081,433
2021-06-30	$26.66	$26.66	$26.21	$26.40	$26.40	759,397
2021-06-29	$27.59	$27.61	$26.41	$26.82	$26.82	1,447,206
2021-06-28	$28.01	$28.16	$27.28	$27.39	$27.39	787,611
2021-06-25	$28.60	$28.76	$27.56	$27.83	$27.83	802,763
2021-06-24	$29.05	$29.15	$28.51	$28.75	$28.75	778,619
2021-06-23	$28.98	$29.39	$28.73	$28.75	$28.75	1,031,106
2021-06-22	$28.54	$28.78	$28.15	$28.78	$28.78	664,794
2021-06-21	$28.16	$28.93	$27.99	$28.82	$28.82	529,237
2021-06-18	$27.53	$28.02	$27.34	$27.75	$27.75	663,301
2021-06-17	$27.44	$27.86	$27.28	$27.48	$27.48	708,210
2021-06-16	$27.32	$28.22	$27.25	$27.67	$27.67	701,864
2021-06-15	$28.25	$28.25	$27.12	$27.62	$27.62	972,431
2021-06-14	$28.32	$28.78	$27.97	$28.26	$28.26	1,303,861
2021-06-11	$27.97	$28.07	$27.33	$27.42	$27.42	2,630,798
2021-06-10	$28.29	$28.65	$27.76	$28.32	$28.32	788,099
2021-06-09	$29.43	$29.45	$28.17	$28.33	$28.33	1,450,284
2021-06-08	$28.17	$29.07	$27.80	$28.93	$28.93	1,211,466
2021-06-07	$28.17	$28.55	$27.95	$28.14	$28.14	1,882,799
2021-06-04	$26.27	$26.81	$26.16	$26.66	$26.66	1,130,000
2021-06-03	$25.56	$26.32	$25.16	$25.51	$25.51	749,875
2021-06-02	$24.98	$26.06	$24.95	$25.94	$25.94	844,157
2021-06-01	$25.37	$25.77	$24.81	$25.08	$25.08	996,721
2021-05-28	$24.90	$25.14	$24.37	$24.71	$24.71	1,006,511
2021-05-27	$26.32	$26.39	$25.38	$25.44	$25.44	2,271,860
2021-05-26	$24.73	$26.50	$24.68	$26.46	$26.46	3,362,016
2021-05-25	$23.09	$24.15	$23.09	$23.66	$23.66	1,236,291
2021-05-24	$23.12	$23.16	$22.53	$22.80	$22.80	617,505
2021-05-21	$22.92	$23.47	$22.82	$22.91	$22.91	836,674
2021-05-20	$23.12	$23.14	$22.65	$22.89	$22.89	599,107
2021-05-19	$22.41	$22.73	$22.18	$22.50	$22.50	451,063
2021-05-18	$22.64	$23.01	$22.40	$22.72	$22.72	443,225
2021-05-17	$22.42	$22.58	$22.03	$22.58	$22.58	437,553
2021-05-14	$22.66	$23.19	$22.57	$22.68	$22.68	595,399
2021-05-13	$22.11	$22.59	$21.71	$22.04	$22.04	704,283
2021-05-12	$23.00	$23.20	$21.76	$21.84	$21.84	1,225,767
2021-05-11	$22.19	$23.50	$22.14	$23.48	$23.48	1,373,385
2021-05-10	$22.46	$22.92	$22.28	$22.87	$22.87	1,158,188
2021-05-07	$21.69	$22.52	$21.57	$22.32	$22.32	1,817,616
2021-05-06	$21.61	$22.01	$20.92	$21.22	$21.22	1,396,003
2021-05-05	$20.72	$21.62	$20.64	$21.34	$21.34	708,700
2021-05-04	$20.87	$21.06	$20.54	$20.75	$20.75	761,353
2021-05-03	$21.53	$21.53	$20.93	$21.22	$21.22	654,228
2021-04-30	$22.40	$22.62	$21.24	$21.28	$21.28	865,946
2021-04-29	$22.68	$23.03	$22.33	$22.65	$22.65	1,087,062
2021-04-28	$22.08	$22.56	$22.00	$22.46	$22.46	778,956
2021-04-27	$21.57	$22.34	$21.53	$21.64	$21.64	624,677
2021-04-26	$21.71	$22.10	$21.67	$21.79	$21.79	532,314
2021-04-23	$21.28	$21.72	$21.27	$21.34	$21.34	526,524
2021-04-22	$20.91	$21.60	$20.91	$21.32	$21.32	907,230
2021-04-21	$20.19	$20.75	$20.00	$20.69	$20.69	308,476
2021-04-20	$20.58	$20.61	$19.95	$20.27	$20.27	1,090,852
2021-04-19	$20.26	$20.95	$20.15	$20.71	$20.71	927,143
2021-04-16	$20.03	$20.51	$19.87	$20.31	$20.31	558,260
2021-04-15	$20.55	$20.67	$20.18	$20.22	$20.22	683,587
2021-04-14	$19.98	$20.51	$19.98	$20.20	$20.20	1,003,689
2021-04-13	$19.98	$20.23	$19.69	$20.05	$20.05	1,391,374
2021-04-12	$20.54	$20.62	$20.08	$20.13	$20.13	1,152,939
2021-04-09	$20.99	$21.40	$20.70	$20.81	$20.81	1,174,733
2021-04-08	$21.25	$21.70	$21.02	$21.64	$21.64	723,000
2021-04-07	$21.55	$21.77	$20.83	$21.07	$21.07	789,454
2021-04-06	$20.92	$21.44	$20.81	$21.14	$21.14	1,108,351
2021-04-05	$20.57	$21.24	$20.52	$21.03	$21.03	885,807
2021-04-01	$20.43	$20.70	$19.95	$20.08	$20.08	783,714
2021-03-31	$19.99	$20.64	$19.83	$20.19	$20.19	1,269,674
2021-03-30	$19.36	$20.53	$19.24	$20.47	$20.47	1,457,537
2021-03-29	$19.51	$19.65	$18.88	$18.96	$18.96	1,449,394
2021-03-26	$19.89	$20.05	$19.10	$19.77	$19.77	1,708,156
2021-03-25	$19.20	$19.86	$19.00	$19.71	$19.71	1,180,155
2021-03-24	$20.43	$20.91	$19.40	$19.48	$19.48	1,389,891
2021-03-23	$20.88	$21.02	$19.89	$20.04	$20.04	2,295,639
2021-03-22	$21.87	$22.05	$21.23	$21.56	$21.56	1,514,382
2021-03-19	$22.16	$23.18	$21.79	$22.93	$22.93	1,016,017
2021-03-18	$22.07	$22.86	$21.85	$21.97	$21.97	1,049,522
2021-03-17	$21.36	$22.50	$21.32	$22.40	$22.40	931,616
2021-03-16	$22.87	$22.97	$21.30	$21.49	$21.49	1,573,516
2021-03-15	$22.36	$23.45	$22.29	$23.02	$23.02	1,623,293
2021-03-12	$21.48	$22.42	$21.33	$22.36	$22.36	2,064,138
2021-03-11	$21.25	$22.11	$20.92	$22.05	$22.05	1,384,314
2021-03-10	$19.14	$20.60	$19.05	$20.32	$20.32	1,735,745
2021-03-09	$18.36	$19.06	$18.05	$18.85	$18.85	1,822,011
2021-03-08	$19.90	$20.31	$18.00	$18.39	$18.39	3,012,103
2021-03-05	$20.16	$20.26	$19.14	$20.15	$20.15	1,986,951
2021-03-04	$20.69	$21.55	$19.75	$20.36	$20.36	2,657,587
2021-03-03	$19.96	$20.87	$19.30	$20.64	$20.64	2,763,426
2021-03-02	$20.30	$21.00	$19.98	$20.69	$20.69	2,183,236
2021-03-01	$22.10	$22.50	$21.31	$21.38	$21.38	1,243,804
2021-02-26	$22.86	$22.97	$21.51	$21.52	$21.52	1,797,765
2021-02-25	$24.76	$24.82	$22.60	$23.20	$23.20	1,757,632
2021-02-24	$23.89	$25.28	$23.77	$24.81	$24.81	1,717,554
2021-02-23	$23.06	$24.08	$22.01	$23.93	$23.93	1,492,015
2021-02-22	$22.93	$23.73	$22.60	$22.79	$22.79	2,076,285
2021-02-19	$23.55	$24.55	$23.51	$24.19	$24.19	1,166,726
2021-02-18	$23.81	$23.86	$23.02	$23.29	$23.29	643,862
2021-02-17	$23.68	$24.32	$23.53	$24.01	$24.01	826,860
2021-02-16	$24.20	$24.66	$23.73	$24.38	$24.38	502,298
2021-02-12	$23.36	$24.08	$23.35	$23.85	$23.85	459,920
2021-02-11	$24.16	$24.75	$23.70	$23.86	$23.86	913,348
2021-02-10	$24.66	$24.72	$23.53	$23.58	$23.58	786,020
2021-02-09	$24.28	$24.79	$24.20	$24.66	$24.66	569,412
2021-02-08	$24.77	$25.13	$24.61	$25.05	$25.05	776,947
2021-02-05	$24.15	$24.46	$23.92	$24.14	$24.14	611,521
2021-02-04	$23.92	$24.32	$23.69	$24.08	$24.08	806,662
2021-02-03	$23.57	$23.88	$23.17	$23.65	$23.65	880,515
2021-02-02	$23.55	$23.83	$22.91	$23.50	$23.50	956,092
2021-02-01	$22.47	$22.99	$22.11	$22.88	$22.88	941,344
2021-01-29	$22.72	$22.72	$21.38	$21.95	$21.95	2,733,299
2021-01-28	$23.29	$23.68	$22.66	$22.77	$22.77	1,897,208
2021-01-27	$21.43	$22.53	$20.83	$21.75	$21.75	4,308,362
2021-01-26	$21.50	$22.15	$20.95	$21.00	$21.00	2,947,865
2021-01-25	$20.91	$21.20	$20.08	$20.64	$20.64	980,805
2021-01-22	$20.68	$21.26	$20.50	$21.21	$21.21	2,042,296
2021-01-21	$21.36	$21.37	$20.58	$21.33	$21.33	1,449,750
2021-01-20	$21.32	$21.48	$20.47	$21.43	$21.43	1,290,077
2021-01-19	$21.36	$21.56	$20.88	$21.06	$21.06	1,344,850
2021-01-15	$21.56	$21.68	$21.05	$21.23	$21.23	1,333,433
2021-01-14	$20.92	$22.72	$20.81	$22.19	$22.19	2,156,484
2021-01-13	$21.00	$21.00	$20.23	$20.28	$20.28	1,283,203
2021-01-12	$20.03	$21.34	$19.91	$21.30	$21.30	1,106,191
2021-01-11	$20.09	$20.19	$19.72	$19.80	$19.80	737,238
2021-01-08	$20.76	$20.88	$19.96	$20.33	$20.33	1,266,087
2021-01-07	$20.85	$20.91	$19.89	$19.94	$19.94	1,560,418
2021-01-06	$21.31	$21.39	$20.68	$20.80	$20.80	1,424,058
2021-01-05	$20.79	$21.96	$20.75	$21.73	$21.73	1,007,154
2021-01-04	$22.77	$22.80	$21.21	$21.34	$21.34	933,833
2020-12-31	$22.50	$22.98	$22.00	$22.82	$22.82	542,442
2020-12-30	$21.93	$23.05	$21.93	$22.78	$22.78	917,202
2020-12-29	$22.09	$22.13	$21.63	$21.76	$21.76	1,326,620
2020-12-28	$21.60	$21.86	$21.17	$21.57	$21.57	1,026,493
2020-12-24	$21.55	$21.66	$21.13	$21.32	$21.32	524,105
2020-12-23	$21.36	$21.99	$21.33	$21.60	$21.60	1,071,799
2020-12-22	$21.17	$21.23	$20.18	$20.32	$20.32	1,178,662
2020-12-21	$20.87	$21.72	$20.78	$21.46	$21.46	1,330,528
2020-12-18	$22.63	$23.05	$22.21	$22.47	$22.47	819,492
2020-12-17	$23.48	$23.75	$22.84	$22.91	$22.91	1,194,227
2020-12-16	$23.22	$23.52	$22.98	$23.43	$23.43	947,254
2020-12-15	$23.29	$23.64	$22.90	$23.63	$23.63	983,962
2020-12-14	$24.27	$24.44	$23.14	$23.20	$23.20	1,116,214
2020-12-11	$23.89	$24.21	$23.46	$24.10	$24.10	1,880,306
2020-12-10	$22.97	$23.99	$22.56	$23.90	$23.90	1,842,528
2020-12-09	$24.42	$24.52	$23.30	$23.55	$23.55	1,521,007
2020-12-08	$25.49	$25.49	$24.25	$24.37	$24.37	1,538,684
2020-12-07	$25.37	$25.48	$24.42	$24.60	$24.60	1,578,781
2020-12-04	$24.92	$25.05	$24.05	$24.60	$24.60	1,869,450
2020-12-03	$24.84	$25.84	$24.62	$24.68	$24.68	2,760,597
2020-12-02	$22.58	$23.43	$22.48	$23.27	$23.27	1,684,364
2020-12-01	$22.18	$22.63	$22.06	$22.25	$22.25	1,536,867
2020-11-30	$22.55	$22.77	$21.19	$21.27	$21.27	2,120,325
2020-11-27	$20.81	$21.26	$20.73	$20.75	$20.75	814,063
2020-11-25	$20.44	$20.53	$20.28	$20.40	$20.40	897,696
2020-11-24	$19.98	$20.27	$19.87	$20.19	$20.19	2,040,711
2020-11-23	$20.18	$20.32	$19.56	$19.72	$19.72	1,413,982
2020-11-20	$19.62	$19.79	$19.31	$19.42	$19.42	1,953,480
2020-11-19	$19.10	$20.23	$19.02	$20.13	$20.13	2,019,151
2020-11-18	$19.43	$19.73	$19.08	$19.37	$19.37	3,543,982
2020-11-17	$17.84	$18.71	$17.82	$18.48	$18.48	2,906,527
2020-11-16	$16.69	$18.18	$16.59	$17.80	$17.80	4,177,404
2020-11-13	$15.69	$16.04	$15.58	$16.04	$16.04	1,927,803
2020-11-12	$16.09	$16.54	$15.28	$15.35	$15.35	2,183,297
2020-11-11	$16.23	$17.20	$16.19	$16.57	$16.57	2,357,555
2020-11-10	$17.13	$17.53	$16.71	$16.83	$16.83	2,504,045
2020-11-09	$16.55	$17.41	$16.31	$17.25	$17.25	7,104,086
2020-11-06	$13.75	$14.53	$13.61	$14.38	$14.38	1,828,730
2020-11-05	$13.20	$13.89	$13.00	$13.80	$13.80	1,858,066
2020-11-04	$11.99	$12.57	$11.77	$12.34	$12.34	2,513,529
2020-11-03	$12.23	$12.36	$11.63	$11.88	$11.88	3,695,285
2020-11-02	$12.09	$12.23	$11.66	$11.89	$11.89	1,197,459
2020-10-30	$11.98	$12.14	$11.51	$11.85	$11.85	3,737,875
2020-10-29	$11.21	$12.35	$11.16	$12.30	$12.30	2,409,840
2020-10-28	$12.96	$13.02	$12.18	$12.21	$12.21	2,361,740
2020-10-27	$14.03	$14.22	$13.65	$13.73	$13.73	1,267,712
2020-10-26	$14.08	$14.21	$13.74	$13.99	$13.99	1,446,276
2020-10-23	$14.54	$14.67	$14.20	$14.49	$14.49	1,236,595
2020-10-22	$14.11	$14.51	$14.11	$14.44	$14.44	1,768,275
2020-10-21	$13.98	$14.14	$13.84	$13.93	$13.93	987,318
2020-10-20	$14.40	$14.56	$14.02	$14.05	$14.05	1,372,507
2020-10-19	$14.31	$14.72	$14.12	$14.23	$14.23	1,714,992
2020-10-16	$13.76	$13.76	$13.52	$13.60	$13.60	1,000,584
2020-10-15	$13.43	$13.88	$13.35	$13.83	$13.83	1,167,921
2020-10-14	$13.76	$14.14	$13.75	$13.88	$13.88	1,239,753
2020-10-13	$13.60	$13.76	$13.34	$13.62	$13.62	1,863,077
2020-10-12	$13.86	$14.28	$13.44	$14.12	$14.12	1,317,909
2020-10-09	$13.85	$14.13	$13.69	$13.80	$13.80	1,834,309
2020-10-08	$13.46	$13.58	$13.24	$13.54	$13.54	1,521,201
2020-10-07	$14.12	$14.31	$13.26	$13.26	$13.26	5,499,331
2020-10-06	$13.76	$14.40	$13.72	$13.97	$13.97	3,019,677
2020-10-05	$13.16	$13.28	$12.82	$13.11	$13.11	1,968,182
2020-10-02	$13.43	$13.60	$12.93	$12.96	$12.96	3,436,893
2020-10-01	$13.48	$13.89	$13.26	$13.71	$13.71	3,229,434
2020-09-30	$12.81	$13.37	$12.79	$13.16	$13.16	2,506,280
2020-09-29	$13.46	$13.58	$12.69	$12.70	$12.70	2,787,018
2020-09-28	$14.90	$15.19	$13.75	$13.79	$13.79	3,007,987
2020-09-25	$14.25	$14.80	$14.22	$14.52	$14.52	1,674,111
2020-09-24	$14.35	$14.96	$13.86	$14.74	$14.74	1,867,253
2020-09-23	$14.42	$14.77	$14.19	$14.40	$14.40	2,238,563
2020-09-22	$14.74	$15.05	$14.21	$14.49	$14.49	2,221,299
2020-09-21	$15.07	$15.21	$14.43	$14.57	$14.57	2,737,223
2020-09-18	$16.58	$16.59	$15.68	$15.83	$15.83	2,744,743
2020-09-17	$16.30	$16.87	$16.25	$16.65	$16.65	1,472,600
2020-09-16	$15.96	$16.98	$15.94	$16.73	$16.73	3,402,475
2020-09-15	$16.10	$16.29	$15.75	$16.02	$16.02	2,505,599
2020-09-14	$15.37	$16.22	$15.07	$16.18	$16.18	3,347,006
2020-09-11	$14.90	$15.09	$14.31	$14.98	$14.98	4,634,070
2020-09-10	$15.19	$15.65	$14.78	$14.89	$14.89	3,064,240
2020-09-09	$15.00	$15.00	$14.59	$14.88	$14.88	2,230,701
2020-09-08	$13.69	$14.94	$13.63	$14.72	$14.72	3,366,772
2020-09-04	$13.97	$14.20	$13.49	$14.01	$14.01	3,103,588
2020-09-03	$13.27	$13.75	$13.10	$13.71	$13.71	3,708,028
2020-09-02	$12.89	$13.04	$12.65	$12.94	$12.94	1,673,686
2020-09-01	$12.37	$12.93	$12.28	$12.77	$12.77	1,714,446
2020-08-31	$12.70	$12.74	$12.09	$12.15	$12.15	1,588,948
2020-08-28	$12.25	$12.73	$12.10	$12.70	$12.70	2,277,926
2020-08-27	$11.72	$12.20	$11.70	$12.04	$12.04	2,878,899
2020-08-26	$11.86	$11.98	$11.30	$11.55	$11.55	2,326,414
2020-08-25	$12.22	$12.28	$11.71	$11.95	$11.95	2,212,754
2020-08-24	$11.67	$12.10	$11.55	$12.09	$12.09	2,527,367
2020-08-21	$11.80	$11.91	$11.43	$11.58	$11.58	1,404,763
2020-08-20	$11.08	$11.70	$10.97	$11.63	$11.63	1,857,329
2020-08-19	$12.09	$12.09	$11.54	$11.59	$11.59	1,339,171
2020-08-18	$11.98	$12.14	$11.69	$11.94	$11.94	1,722,517
2020-08-17	$12.16	$12.23	$11.41	$11.57	$11.57	2,413,846
2020-08-14	$12.06	$12.57	$11.87	$12.45	$12.45	2,031,195
2020-08-13	$12.50	$12.88	$12.24	$12.40	$12.40	2,174,197
2020-08-12	$13.48	$13.49	$12.26	$12.45	$12.45	4,354,357
2020-08-11	$12.39	$13.34	$12.29	$12.89	$12.89	4,231,023
2020-08-10	$11.69	$12.15	$11.65	$11.92	$11.92	2,074,500
2020-08-07	$11.94	$11.97	$11.42	$11.62	$11.62	1,249,728
2020-08-06	$11.31	$12.04	$11.19	$11.96	$11.96	1,509,802
2020-08-05	$11.39	$11.45	$11.19	$11.41	$11.41	1,333,600
2020-08-04	$11.09	$11.47	$11.08	$11.18	$11.18	1,346,483
2020-08-03	$11.39	$11.53	$11.14	$11.25	$11.25	1,383,999
2020-07-31	$12.32	$12.32	$11.51	$11.54	$11.54	1,571,310
2020-07-30	$12.01	$12.33	$11.82	$12.18	$12.18	1,075,826
2020-07-29	$12.44	$12.50	$11.97	$12.05	$12.05	1,283,448
2020-07-28	$11.88	$12.64	$11.85	$12.47	$12.47	1,504,089
2020-07-27	$11.74	$12.06	$11.60	$11.96	$11.96	998,973
2020-07-24	$11.65	$11.86	$11.42	$11.71	$11.71	1,518,487
2020-07-23	$12.42	$12.57	$11.92	$11.97	$11.97	1,267,183
2020-07-22	$12.51	$12.77	$12.38	$12.55	$12.55	835,204
2020-07-21	$12.33	$12.69	$12.30	$12.64	$12.64	1,450,209
2020-07-20	$12.21	$12.25	$11.96	$12.01	$12.01	1,248,771
2020-07-17	$12.34	$12.37	$12.03	$12.07	$12.07	1,510,200
2020-07-16	$12.42	$12.64	$12.27	$12.38	$12.38	1,367,700
2020-07-15	$12.69	$12.76	$12.29	$12.59	$12.59	3,134,700
2020-07-14	$11.57	$12.27	$11.33	$12.24	$12.24	1,637,800
2020-07-13	$12.64	$12.69	$11.74	$11.74	$11.74	1,712,100
2020-07-10	$11.60	$12.42	$11.48	$12.28	$12.28	2,079,600
2020-07-09	$12.18	$12.24	$11.64	$11.67	$11.67	1,951,500
2020-07-08	$12.19	$12.24	$11.92	$12.03	$12.03	1,412,500
2020-07-07	$12.26	$12.56	$11.90	$11.93	$11.93	2,163,200
2020-07-06	$12.23	$12.33	$12.00	$12.30	$12.30	2,146,300
2020-07-02	$12.20	$12.33	$11.52	$11.61	$11.61	2,304,300
2020-07-01	$11.36	$12.05	$11.23	$11.61	$11.61	3,644,600
2020-06-30	$11.12	$11.27	$10.95	$11.18	$11.18	2,421,600
2020-06-29	$11.15	$11.50	$10.53	$11.38	$11.38	3,593,000
2020-06-26	$11.59	$11.66	$10.91	$10.95	$10.95	3,042,310
2020-06-25	$11.88	$12.35	$11.45	$11.84	$11.84	3,481,210
2020-06-24	$12.53	$12.69	$11.51	$11.83	$11.83	4,053,659
2020-06-23	$12.13	$13.31	$11.73	$13.04	$13.04	5,439,985
2020-06-22	$12.35	$12.35	$11.57	$11.60	$11.60	4,878,312
2020-06-19	$12.66	$12.66	$11.98	$12.13	$12.13	4,461,298
2020-06-18	$12.36	$12.89	$12.16	$12.24	$12.24	3,632,094
2020-06-17	$12.90	$13.16	$12.49	$12.85	$12.85	4,474,638
2020-06-16	$14.11	$14.40	$12.75	$12.93	$12.93	9,547,910
2020-06-15	$11.75	$13.36	$11.42	$12.93	$12.93	11,633,959
2020-06-12	$12.96	$13.88	$12.45	$13.11	$13.11	10,846,398
2020-06-11	$11.12	$12.73	$10.50	$11.01	$11.01	8,887,074
2020-06-10	$16.19	$16.19	$13.86	$14.08	$14.08	11,256,240
2020-06-09	$15.68	$18.28	$15.35	$15.71	$15.71	13,210,147
2020-06-08	$14.24	$17.31	$14.20	$17.30	$17.30	15,454,415
2020-06-05	$12.25	$13.17	$12.25	$12.80	$12.80	8,382,688
2020-06-04	$10.63	$11.52	$10.60	$11.14	$11.14	5,949,148
2020-06-03	$10.70	$11.67	$10.40	$10.93	$10.93	8,749,846
2020-06-02	$8.97	$9.67	$8.80	$9.62	$9.62	4,486,019
2020-06-01	$8.16	$8.64	$8.06	$8.41	$8.41	2,349,167
2020-05-29	$7.88	$8.06	$7.72	$7.98	$7.98	3,014,908
2020-05-28	$8.20	$8.50	$8.01	$8.16	$8.16	2,018,116
2020-05-27	$8.38	$8.40	$7.87	$8.38	$8.38	2,414,425
2020-05-26	$8.64	$8.67	$8.10	$8.18	$8.18	2,668,984
2020-05-22	$8.10	$8.13	$7.76	$7.96	$7.96	1,633,188
2020-05-21	$8.65	$8.87	$8.13	$8.14	$8.14	3,251,071
2020-05-20	$7.48	$8.83	$7.34	$8.04	$8.04	6,339,591
2020-05-19	$7.33	$7.83	$6.63	$7.00	$7.00	5,823,597
2020-05-18	$6.19	$7.58	$6.11	$7.48	$7.48	5,289,750
2020-05-15	$5.91	$6.11	$5.60	$5.64	$5.64	4,507,861
2020-05-14	$6.02	$6.09	$5.78	$5.96	$5.96	4,296,750
2020-05-13	$6.53	$6.56	$6.12	$6.20	$6.20	2,595,110
2020-05-12	$7.15	$7.19	$6.41	$6.43	$6.43	1,582,627
2020-05-11	$6.80	$7.00	$6.55	$6.82	$6.82	1,888,915
2020-05-08	$7.14	$7.32	$7.06	$7.30	$7.30	1,847,905
2020-05-07	$7.57	$7.64	$7.01	$7.12	$7.12	2,584,884
2020-05-06	$7.80	$7.96	$7.62	$7.79	$7.79	1,060,665
2020-05-05	$8.42	$8.55	$8.04	$8.12	$8.12	1,183,892
2020-05-04	$8.37	$8.45	$7.97	$8.26	$8.26	1,363,551
2020-05-01	$9.05	$9.11	$8.08	$8.64	$8.64	1,849,454
2020-04-30	$9.50	$9.58	$9.00	$9.56	$9.56	2,025,225
2020-04-29	$9.01	$9.76	$9.01	$9.74	$9.74	3,203,495
2020-04-28	$7.70	$8.87	$7.69	$8.74	$8.74	3,240,509
2020-04-27	$7.58	$7.68	$7.30	$7.42	$7.42	2,325,348
2020-04-24	$8.42	$8.49	$7.25	$7.30	$7.30	3,263,691
2020-04-23	$8.95	$9.12	$8.76	$8.83	$8.83	992,596
2020-04-22	$9.22	$9.25	$8.82	$8.95	$8.95	1,340,410
2020-04-21	$9.15	$9.17	$8.17	$8.51	$8.51	996,085
2020-04-20	$9.06	$9.50	$8.93	$9.41	$9.41	904,826
2020-04-17	$9.74	$9.85	$9.12	$9.34	$9.34	998,096
2020-04-16	$9.63	$9.65	$9.19	$9.30	$9.30	893,889
2020-04-15	$9.23	$9.65	$9.09	$9.45	$9.45	1,173,650
2020-04-14	$9.34	$9.85	$9.24	$9.48	$9.48	2,062,393
2020-04-13	$9.59	$9.63	$9.00	$9.37	$9.37	866,188
2020-04-09	$10.00	$10.43	$9.39	$9.77	$9.77	1,761,863
2020-04-08	$8.80	$9.85	$8.79	$9.71	$9.71	1,221,136
2020-04-07	$10.23	$10.36	$8.88	$8.91	$8.91	1,621,966
2020-04-06	$8.51	$9.08	$8.34	$8.87	$8.87	1,064,900
2020-04-03	$7.96	$8.17	$7.12	$7.92	$7.92	1,169,393
2020-04-02	$8.62	$9.08	$8.19	$8.41	$8.41	746,300
2020-04-01	$9.17	$9.25	$8.21	$8.42	$8.42	1,023,013
2020-03-31	$11.04	$11.29	$9.89	$10.19	$10.19	1,033,173
2020-03-30	$12.05	$12.68	$10.64	$11.06	$11.06	904,829
2020-03-27	$10.94	$12.91	$10.75	$11.44	$11.44	1,365,923
2020-03-26	$12.23	$14.16	$11.57	$12.33	$12.33	2,772,829
2020-03-25	$10.76	$12.57	$10.47	$11.49	$11.49	2,434,301
2020-03-24	$8.41	$10.45	$8.41	$9.78	$9.78	1,985,017
2020-03-23	$7.95	$8.38	$7.01	$7.91	$7.91	1,419,069
2020-03-20	$8.30	$10.57	$7.30	$7.74	$7.74	2,058,957
2020-03-19	$5.87	$7.83	$5.30	$7.07	$7.07	2,540,140
2020-03-18	$7.41	$7.94	$5.37	$6.01	$6.01	2,281,860
2020-03-17	$9.35	$9.67	$7.10	$9.46	$9.46	2,826,389
2020-03-16	$12.50	$12.57	$9.19	$9.77	$9.77	2,556,801
2020-03-13	$15.69	$15.78	$12.84	$15.52	$15.52	2,418,965
2020-03-12	$14.84	$16.58	$11.90	$12.42	$12.42	3,591,035
2020-03-11	$22.26	$22.59	$18.04	$19.17	$19.17	1,455,920
2020-03-10	$22.46	$23.26	$20.85	$23.15	$23.15	911,141
2020-03-09	$21.80	$22.56	$17.92	$20.06	$20.06	1,228,695
2020-03-06	$23.01	$25.75	$22.86	$24.66	$24.66	1,649,278
2020-03-05	$27.42	$27.50	$24.51	$24.89	$24.89	1,507,799
2020-03-04	$29.70	$30.41	$28.60	$29.26	$29.26	1,271,740
2020-03-03	$30.06	$31.10	$28.99	$29.15	$29.15	1,135,967
2020-03-02	$30.31	$30.43	$29.51	$30.05	$30.05	1,257,226
2020-02-28	$28.62	$29.97	$28.35	$29.50	$29.50	1,189,337
2020-02-27	$30.33	$32.36	$29.77	$30.31	$30.31	1,462,206
2020-02-26	$34.68	$34.89	$32.27	$32.55	$32.55	1,667,905
2020-02-25	$36.07	$36.23	$34.93	$35.00	$35.00	401,675
2020-02-24	$36.05	$36.62	$35.41	$36.07	$36.07	409,676
2020-02-21	$37.55	$38.39	$37.47	$37.83	$37.83	533,901
2020-02-20	$39.17	$39.20	$38.20	$38.50	$38.50	481,970
2020-02-19	$39.95	$40.27	$39.50	$39.82	$39.82	238,917
2020-02-18	$40.53	$40.53	$39.33	$39.57	$39.57	329,120
2020-02-14	$41.04	$41.64	$41.02	$41.52	$41.52	237,600
2020-02-13	$40.39	$40.87	$40.22	$40.46	$40.46	180,422
2020-02-12	$40.92	$41.75	$40.60	$40.90	$40.90	336,964
2020-02-11	$40.23	$40.75	$39.84	$40.29	$40.29	431,746
2020-02-10	$39.00	$39.40	$38.39	$39.17	$39.17	557,303
2020-02-07	$40.70	$40.95	$39.21	$39.31	$39.31	602,210
2020-02-06	$43.22	$43.24	$41.20	$41.32	$41.32	410,926
2020-02-05	$43.72	$43.75	$43.18	$43.43	$43.43	200,104
2020-02-04	$42.88	$43.30	$42.62	$42.81	$42.81	169,146
2020-02-03	$42.14	$43.30	$42.08	$42.74	$42.74	226,466
2020-01-31	$41.16	$41.68	$40.88	$41.50	$41.50	422,330
2020-01-30	$40.45	$42.15	$40.45	$42.03	$42.03	555,709
2020-01-29	$43.75	$43.91	$42.10	$42.31	$42.31	297,881
2020-01-28	$43.46	$44.55	$41.75	$44.30	$44.30	580,471
2020-01-27	$40.93	$41.60	$40.24	$40.75	$40.75	486,890
2020-01-24	$43.76	$44.11	$42.44	$42.60	$42.60	368,099
2020-01-23	$42.00	$44.01	$41.85	$43.83	$43.83	325,770
2020-01-22	$43.53	$43.65	$41.93	$42.72	$42.72	411,030
2020-01-21	$43.49	$43.58	$42.61	$42.82	$42.82	349,163
2020-01-17	$43.24	$44.06	$42.92	$44.02	$44.02	291,275
2020-01-16	$43.04	$43.32	$42.28	$42.33	$42.33	332,081
2020-01-15	$42.58	$42.70	$42.11	$42.36	$42.36	152,478
2020-01-14	$42.38	$43.00	$42.06	$42.66	$42.66	411,258
2020-01-13	$41.87	$42.20	$41.76	$42.00	$42.00	573,244
2020-01-10	$42.61	$42.68	$41.66	$41.92	$41.92	276,947
2020-01-09	$42.43	$42.79	$41.77	$41.84	$41.84	320,125
2020-01-08	$41.56	$42.63	$41.30	$42.04	$42.04	633,794
2020-01-07	$40.74	$42.07	$40.50	$41.70	$41.70	556,486
2020-01-06	$40.47	$41.04	$40.23	$40.45	$40.45	431,172
2020-01-03	$42.59	$43.03	$42.00	$42.04	$42.04	431,170
2020-01-02	$43.61	$44.08	$43.15	$43.59	$43.59	532,318
2019-12-31	$43.10	$43.63	$42.31	$42.80	$42.80	140,599
2019-12-30	$42.98	$43.80	$42.74	$43.32	$43.32	262,840
2019-12-27	$42.31	$42.63	$41.90	$42.63	$42.63	637,106
2019-12-26	$42.52	$42.63	$42.08	$42.24	$42.24	717,168
2019-12-24	$42.32	$42.50	$42.01	$42.16	$42.16	58,087
2019-12-23	$41.94	$42.65	$41.70	$42.33	$42.33	176,756
2019-12-20	$41.77	$42.19	$41.27	$41.56	$41.56	430,951
2019-12-19	$41.80	$42.77	$41.80	$42.49	$42.49	531,304
2019-12-18	$42.26	$42.82	$41.99	$42.44	$42.44	286,618
2019-12-17	$41.95	$42.15	$41.61	$41.81	$41.81	305,217
2019-12-16	$42.28	$42.28	$41.79	$42.09	$42.09	374,497
2019-12-13	$41.00	$41.59	$40.70	$41.45	$41.45	400,914
2019-12-12	$39.51	$40.51	$39.51	$40.26	$40.26	193,606
2019-12-11	$39.40	$39.88	$39.00	$39.71	$39.71	389,438
2019-12-10	$38.48	$38.60	$37.88	$38.53	$38.53	400,065
2019-12-09	$39.64	$39.91	$39.20	$39.47	$39.47	262,852
2019-12-06	$38.72	$39.68	$37.92	$39.15	$39.15	994,993
2019-12-05	$37.94	$38.65	$37.86	$38.20	$38.20	420,269
2019-12-04	$38.59	$38.60	$37.76	$37.80	$37.80	270,643
2019-12-03	$37.66	$38.20	$37.40	$38.20	$38.20	378,887
2019-12-02	$37.43	$37.71	$37.31	$37.55	$37.55	305,174
2019-11-29	$37.36	$37.81	$36.86	$37.24	$37.24	230,710
2019-11-27	$35.87	$36.14	$35.45	$35.86	$35.86	324,082
2019-11-26	$36.27	$37.28	$35.35	$36.28	$36.28	796,730
2019-11-25	$38.25	$38.69	$38.09	$38.27	$38.27	407,943
2019-11-22	$37.93	$38.93	$37.81	$38.90	$38.90	708,003
2019-11-21	$36.78	$37.34	$36.31	$37.29	$37.29	556,472
2019-11-20	$35.97	$36.31	$35.90	$36.22	$36.22	230,507
2019-11-19	$36.20	$36.25	$35.57	$35.99	$35.99	238,697
2019-11-18	$36.99	$37.14	$36.09	$36.21	$36.21	798,487
2019-11-15	$35.93	$37.28	$35.92	$37.14	$37.14	547,689
2019-11-14	$35.22	$36.08	$35.12	$35.90	$35.90	661,727
2019-11-13	$34.76	$34.97	$34.15	$34.57	$34.57	374,272
2019-11-12	$35.61	$35.91	$34.95	$35.01	$35.01	529,420
2019-11-11	$35.93	$36.71	$35.76	$36.54	$36.54	571,758
2019-11-08	$37.30	$37.55	$35.75	$36.13	$36.13	792,760
2019-11-07	$37.87	$38.71	$37.13	$38.22	$38.22	661,567
2019-11-06	$39.02	$39.20	$38.04	$38.27	$38.27	282,677
2019-11-05	$40.12	$40.17	$39.31	$39.93	$39.93	364,556
2019-11-04	$40.49	$40.55	$39.67	$40.07	$40.07	217,540
2019-11-01	$39.25	$40.29	$39.21	$40.14	$40.14	466,304
2019-10-31	$39.89	$39.89	$38.70	$38.98	$38.98	355,757
2019-10-30	$39.56	$40.12	$39.14	$39.96	$39.96	403,031
2019-10-29	$39.40	$39.98	$39.37	$39.96	$39.96	347,801
2019-10-28	$39.66	$40.16	$39.38	$39.72	$39.72	577,639
2019-10-25	$39.29	$40.11	$38.91	$39.00	$39.00	562,641
2019-10-24	$39.00	$39.62	$38.72	$39.18	$39.18	382,554
2019-10-23	$38.43	$39.22	$38.43	$38.70	$38.70	389,284
2019-10-22	$37.29	$39.04	$37.26	$38.99	$38.99	939,352
2019-10-21	$36.80	$37.16	$36.55	$36.96	$36.96	280,366
2019-10-18	$36.67	$37.21	$36.51	$37.09	$37.09	342,005
2019-10-17	$37.68	$37.72	$36.72	$36.78	$36.78	441,863
2019-10-16	$36.24	$36.91	$36.00	$36.82	$36.82	368,000
2019-10-15	$37.03	$37.32	$36.74	$36.75	$36.75	285,615
2019-10-14	$36.74	$37.38	$36.74	$37.22	$37.22	269,051
2019-10-11	$36.33	$37.15	$36.23	$36.84	$36.84	492,349
2019-10-10	$35.80	$36.30	$35.67	$36.06	$36.06	403,440
2019-10-09	$37.31	$37.32	$36.10	$36.18	$36.18	516,605
2019-10-08	$37.25	$37.85	$36.59	$36.65	$36.65	713,408
2019-10-07	$37.70	$37.87	$36.78	$36.97	$36.97	248,836
2019-10-04	$36.60	$37.86	$36.34	$37.78	$37.78	613,795
2019-10-03	$35.01	$36.86	$34.64	$36.43	$36.43	944,056
2019-10-02	$34.65	$34.83	$33.75	$34.77	$34.77	672,622
2019-10-01	$35.91	$35.91	$34.79	$35.23	$35.23	386,654
2019-09-30	$35.73	$36.01	$35.32	$35.82	$35.82	381,058
2019-09-27	$35.09	$35.91	$35.09	$35.69	$35.69	408,634
2019-09-26	$35.35	$35.98	$34.98	$35.94	$35.94	408,933
2019-09-25	$33.66	$35.11	$33.65	$34.88	$34.88	314,335
2019-09-24	$34.81	$34.85	$33.85	$34.09	$34.09	297,467
2019-09-23	$34.59	$34.68	$34.34	$34.52	$34.52	314,604
2019-09-20	$35.26	$35.32	$34.52	$34.95	$34.95	617,925
2019-09-19	$36.05	$36.35	$35.45	$35.53	$35.53	355,494
2019-09-18	$35.39	$36.01	$34.99	$35.96	$35.96	522,565
2019-09-17	$35.11	$36.03	$34.81	$35.76	$35.76	783,259
2019-09-16	$36.07	$36.14	$34.11	$34.39	$34.39	2,433,044
2019-09-13	$38.75	$38.84	$37.24	$37.32	$37.32	288,236
2019-09-12	$37.39	$38.82	$36.87	$38.37	$38.37	562,166
2019-09-11	$35.94	$36.92	$35.87	$36.39	$36.39	875,092
2019-09-10	$34.79	$35.10	$34.33	$35.08	$35.08	209,688
2019-09-09	$36.09	$36.58	$34.82	$35.02	$35.02	622,914
2019-09-06	$36.99	$37.49	$36.06	$36.13	$36.13	581,492
2019-09-05	$35.36	$36.14	$35.34	$35.99	$35.99	468,857
2019-09-04	$33.76	$34.43	$33.42	$34.36	$34.36	290,603
2019-09-03	$34.12	$34.69	$32.81	$33.18	$33.18	954,381
2019-08-30	$35.65	$36.00	$34.53	$35.12	$35.12	1,035,356
2019-08-29	$33.54	$35.30	$32.70	$35.17	$35.17	1,036,802
2019-08-28	$33.05	$33.70	$32.85	$33.33	$33.33	721,105
2019-08-27	$33.64	$33.93	$32.31	$33.02	$33.02	854,768
2019-08-26	$34.56	$34.79	$33.19	$33.39	$33.39	475,308
2019-08-23	$35.15	$35.80	$33.96	$34.25	$34.25	587,436
2019-08-22	$37.21	$37.27	$35.82	$35.89	$35.89	359,428
2019-08-21	$37.13	$37.72	$36.90	$37.55	$37.55	369,521
2019-08-20	$35.99	$37.06	$35.60	$36.67	$36.67	407,125
2019-08-19	$38.48	$38.48	$36.06	$36.53	$36.53	316,883
2019-08-16	$38.12	$38.39	$37.28	$37.64	$37.64	578,704
2019-08-15	$38.09	$38.53	$37.02	$37.74	$37.74	353,212
2019-08-14	$39.58	$40.02	$37.64	$37.98	$37.98	722,669
2019-08-13	$40.07	$41.72	$39.23	$40.71	$40.71	524,339
2019-08-12	$39.26	$41.19	$38.54	$40.92	$40.92	548,214
2019-08-09	$42.65	$43.14	$41.64	$41.93	$41.93	398,622
2019-08-08	$41.27	$41.74	$40.87	$41.66	$41.66	530,429
2019-08-07	$39.59	$40.13	$38.59	$40.04	$40.04	356,501
2019-08-06	$39.81	$40.35	$39.42	$40.07	$40.07	171,497
2019-08-05	$39.77	$39.98	$38.35	$39.11	$39.11	328,261
2019-08-02	$41.44	$41.77	$40.38	$41.25	$41.25	364,348
2019-08-01	$40.66	$42.41	$40.60	$41.66	$41.66	609,270
2019-07-31	$42.22	$42.44	$40.07	$40.70	$40.70	419,143
2019-07-30	$41.75	$42.31	$41.30	$41.78	$41.78	408,141
2019-07-29	$40.64	$41.96	$40.44	$41.94	$41.94	390,063
2019-07-26	$40.57	$41.26	$40.07	$40.92	$40.92	613,658
2019-07-25	$38.94	$39.12	$37.89	$39.00	$39.00	475,477
2019-07-24	$39.29	$39.71	$39.04	$39.32	$39.32	378,598
2019-07-23	$40.02	$40.03	$38.63	$38.71	$38.71	601,952
2019-07-22	$39.71	$40.39	$39.53	$40.01	$40.01	250,493
2019-07-19	$39.83	$40.26	$39.36	$39.52	$39.52	270,766
2019-07-18	$39.35	$40.15	$39.33	$39.97	$39.97	247,233
2019-07-17	$39.74	$39.80	$38.94	$39.50	$39.50	410,659
2019-07-16	$39.22	$39.79	$39.20	$39.72	$39.72	442,105
2019-07-15	$39.07	$40.05	$38.95	$39.46	$39.46	451,532
2019-07-12	$39.68	$39.97	$38.94	$39.14	$39.14	311,492
2019-07-11	$39.50	$39.72	$38.46	$39.57	$39.57	593,017
2019-07-10	$39.08	$40.66	$38.95	$39.87	$39.87	1,190,659
2019-07-09	$37.89	$38.65	$37.80	$38.50	$38.50	334,621
2019-07-08	$38.46	$38.96	$38.10	$38.27	$38.27	732,568
2019-07-05	$36.33	$38.30	$35.64	$38.05	$38.05	1,888,713
2019-07-03	$33.75	$34.22	$33.52	$33.85	$33.85	669,141
2019-07-02	$32.85	$33.26	$32.32	$32.85	$32.85	471,696
2019-07-01	$34.00	$34.12	$32.69	$33.00	$33.00	419,089
2019-06-28	$33.50	$33.73	$33.17	$33.44	$33.44	429,364
2019-06-27	$32.64	$33.26	$32.16	$32.96	$32.96	956,092
2019-06-26	$33.88	$33.92	$32.35	$32.96	$32.96	615,628
2019-06-25	$33.93	$33.93	$32.71	$32.98	$32.98	669,851
2019-06-24	$34.65	$34.75	$33.92	$34.25	$34.25	530,532
2019-06-21	$35.27	$35.42	$34.15	$34.32	$34.32	878,762
2019-06-20	$35.62	$36.08	$35.42	$35.70	$35.70	287,680
2019-06-19	$34.80	$35.45	$34.59	$35.16	$35.16	327,527
2019-06-18	$34.31	$35.60	$34.13	$35.00	$35.00	531,266
2019-06-17	$33.77	$34.30	$33.41	$34.25	$34.25	399,632
2019-06-14	$34.02	$34.42	$33.18	$33.54	$33.54	725,387
2019-06-13	$34.34	$34.65	$34.03	$34.26	$34.26	354,176
2019-06-12	$33.54	$34.57	$33.54	$33.96	$33.96	428,066
2019-06-11	$34.08	$34.22	$32.66	$33.80	$33.80	775,972
2019-06-10	$33.27	$33.95	$32.90	$33.87	$33.87	551,542
2019-06-07	$32.87	$33.94	$32.84	$33.50	$33.50	873,861
2019-06-06	$32.22	$32.91	$31.77	$32.85	$32.85	1,347,538
2019-06-05	$31.36	$32.05	$30.87	$31.18	$31.18	618,027
2019-06-04	$30.79	$31.07	$30.62	$30.89	$30.89	661,763
2019-06-03	$30.27	$30.74	$29.83	$30.42	$30.42	1,104,496
2019-05-31	$29.33	$30.31	$29.30	$29.77	$29.77	683,589
2019-05-30	$28.87	$30.26	$28.87	$29.48	$29.48	728,677
2019-05-29	$28.80	$29.13	$28.37	$28.68	$28.68	894,254
2019-05-28	$27.00	$28.58	$26.79	$28.23	$28.23	829,445
2019-05-24	$26.17	$26.61	$26.10	$26.38	$26.38	257,638
2019-05-23	$25.77	$26.98	$25.59	$25.97	$25.97	281,985
2019-05-22	$26.46	$26.50	$25.79	$26.40	$26.40	415,669
2019-05-21	$24.94	$26.14	$24.90	$25.85	$25.85	470,334
2019-05-20	$23.93	$24.49	$23.51	$24.35	$24.35	524,779
2019-05-17	$23.75	$24.75	$23.70	$23.94	$23.94	832,415
2019-05-16	$25.32	$25.38	$24.61	$24.85	$24.85	861,922
2019-05-15	$25.15	$25.94	$24.91	$25.86	$25.86	590,512
2019-05-14	$27.40	$27.40	$26.26	$26.39	$26.39	609,432
2019-05-13	$27.96	$27.99	$27.07	$27.53	$27.53	476,556
2019-05-10	$29.00	$29.13	$28.10	$28.93	$28.93	469,143
2019-05-09	$27.71	$28.68	$27.36	$28.55	$28.55	513,741
2019-05-08	$27.55	$28.54	$27.47	$28.25	$28.25	731,862
2019-05-07	$25.86	$26.54	$25.30	$26.45	$26.45	495,947
2019-05-06	$26.81	$27.26	$26.55	$26.60	$26.60	478,372
2019-05-03	$26.79	$27.52	$26.61	$27.14	$27.14	762,756
2019-05-02	$25.65	$26.19	$25.56	$26.15	$26.15	293,747
2019-05-01	$25.98	$26.20	$25.58	$25.65	$25.65	466,640
2019-04-30	$25.55	$26.10	$25.34	$25.96	$25.96	398,084
2019-04-29	$25.79	$25.95	$25.50	$25.53	$25.53	456,009
2019-04-26	$25.25	$25.84	$25.13	$25.45	$25.45	319,394
2019-04-25	$25.20	$25.59	$24.81	$25.13	$25.13	635,176
2019-04-24	$25.70	$25.91	$24.91	$25.24	$25.24	499,202
2019-04-23	$26.02	$26.48	$25.85	$26.06	$26.06	665,065
2019-04-22	$25.67	$26.06	$25.31	$25.77	$25.77	687,270
2019-04-18	$24.60	$26.23	$24.28	$25.88	$25.88	1,080,764
2019-04-17	$25.40	$25.55	$23.74	$24.18	$24.18	915,873
2019-04-16	$25.40	$25.60	$25.24	$25.40	$25.40	511,761
2019-04-15	$25.87	$25.95	$25.33	$25.45	$25.45	606,099
2019-04-12	$26.80	$27.24	$25.66	$25.99	$25.99	526,564
2019-04-11	$27.77	$27.86	$27.06	$27.10	$27.10	741,707
2019-04-10	$28.38	$28.43	$27.94	$28.10	$28.10	456,212
2019-04-09	$27.67	$28.09	$27.27	$27.78	$27.78	833,568
2019-04-08	$28.76	$28.76	$28.07	$28.16	$28.16	465,319
2019-04-05	$29.54	$29.65	$29.01	$29.03	$29.03	296,425
2019-04-04	$30.00	$30.30	$29.60	$30.07	$30.07	551,158
2019-04-03	$29.58	$30.58	$29.55	$30.29	$30.29	963,685
2019-04-02	$29.95	$30.05	$29.56	$29.98	$29.98	226,183
2019-04-01	$29.64	$30.06	$29.54	$30.01	$30.01	442,122
2019-03-29	$28.58	$29.26	$28.52	$29.21	$29.21	416,124
2019-03-28	$27.60	$28.51	$27.30	$28.31	$28.31	875,505
2019-03-27	$29.65	$29.83	$28.32	$28.51	$28.51	816,613
2019-03-26	$30.54	$30.90	$29.88	$30.64	$30.64	665,428
2019-03-25	$29.87	$31.11	$29.85	$30.50	$30.50	427,533
2019-03-22	$31.23	$31.41	$30.14	$30.24	$30.24	499,835
2019-03-21	$33.05	$33.13	$31.06	$32.29	$32.29	445,528
2019-03-20	$33.38	$33.38	$32.14	$32.71	$32.71	632,997
2019-03-19	$33.26	$34.09	$33.14	$33.22	$33.22	446,163
2019-03-18	$32.21	$33.33	$32.11	$33.17	$33.17	361,079
2019-03-15	$32.19	$32.74	$32.16	$32.22	$32.22	337,621
2019-03-14	$32.24	$32.67	$31.69	$31.90	$31.90	511,671
2019-03-13	$31.12	$31.76	$30.89	$31.70	$31.70	419,145
2019-03-12	$30.99	$31.91	$30.94	$31.37	$31.37	1,194,162
2019-03-11	$30.94	$31.18	$30.49	$30.77	$30.77	843,897
2019-03-08	$27.93	$28.73	$27.77	$28.65	$28.65	454,518
2019-03-07	$28.68	$28.71	$27.84	$28.11	$28.11	317,880
2019-03-06	$29.48	$29.87	$28.45	$28.69	$28.69	454,290
2019-03-05	$29.13	$29.69	$28.93	$29.45	$29.45	355,301
2019-03-04	$28.93	$29.24	$28.58	$29.01	$29.01	121,328
2019-03-01	$29.16	$29.37	$28.81	$28.95	$28.95	435,124
2019-02-28	$29.94	$30.37	$29.57	$29.77	$29.77	322,937
2019-02-27	$30.42	$30.57	$30.34	$30.42	$30.42	143,480
2019-02-26	$30.31	$30.90	$30.18	$30.75	$30.75	198,092
2019-02-25	$30.60	$30.91	$30.38	$30.39	$30.39	321,287
2019-02-22	$29.90	$30.24	$29.69	$30.10	$30.10	550,110
2019-02-21	$29.93	$30.06	$29.50	$29.69	$29.69	444,252
2019-02-20	$30.97	$31.27	$30.35	$30.45	$30.45	405,451
2019-02-19	$30.98	$31.81	$30.40	$30.95	$30.95	594,219
2019-02-15	$30.65	$31.17	$30.25	$30.95	$30.95	358,369
2019-02-14	$29.73	$31.11	$29.54	$30.84	$30.84	465,321
2019-02-13	$30.56	$30.71	$30.21	$30.46	$30.46	292,858
2019-02-12	$29.88	$31.24	$29.87	$30.82	$30.82	912,628
2019-02-11	$29.97	$29.98	$29.22	$29.58	$29.58	264,989
2019-02-08	$29.14	$29.76	$28.66	$29.66	$29.66	343,358
2019-02-07	$29.93	$29.99	$28.84	$29.44	$29.44	370,620
2019-02-06	$30.59	$30.72	$29.97	$30.04	$30.04	320,252
2019-02-05	$31.76	$31.84	$31.14	$31.58	$31.58	609,579
2019-02-04	$30.99	$31.21	$30.66	$30.97	$30.97	950,526
2019-02-01	$30.27	$30.49	$29.97	$30.32	$30.32	617,651
2019-01-31	$30.18	$30.41	$29.90	$30.25	$30.25	1,377,384
2019-01-30	$28.58	$29.22	$28.29	$28.99	$28.99	424,950
2019-01-29	$28.23	$28.26	$27.61	$27.84	$27.84	401,348
2019-01-28	$28.13	$28.31	$27.69	$28.16	$28.16	404,866
2019-01-25	$28.75	$29.48	$28.50	$28.70	$28.70	357,305
2019-01-24	$28.50	$29.03	$28.34	$28.50	$28.50	308,271
2019-01-23	$28.23	$28.61	$27.79	$28.54	$28.54	312,323
2019-01-22	$28.64	$28.78	$27.60	$27.75	$27.75	309,023
2019-01-18	$29.81	$29.92	$28.99	$29.13	$29.13	445,210
2019-01-17	$29.29	$29.78	$28.85	$29.48	$29.48	542,951
2019-01-16	$29.68	$29.70	$29.20	$29.22	$29.22	334,176
2019-01-15	$30.05	$30.23	$29.65	$29.68	$29.68	735,586
2019-01-14	$30.26	$30.60	$30.09	$30.23	$30.23	974,645
2019-01-11	$29.40	$30.00	$29.02	$29.96	$29.96	1,630,657
2019-01-10	$28.92	$29.29	$28.58	$28.76	$28.76	967,752
2019-01-09	$28.31	$28.53	$28.19	$28.20	$28.20	563,854
2019-01-08	$28.49	$28.51	$27.61	$27.79	$27.79	986,223
2019-01-07	$28.91	$28.96	$28.00	$28.04	$28.04	535,066
2019-01-04	$28.68	$29.31	$28.44	$28.99	$28.99	393,475
2019-01-03	$29.00	$29.06	$28.57	$28.77	$28.77	627,046
2019-01-02	$27.78	$28.83	$27.76	$28.71	$28.71	525,347
2018-12-31	$27.44	$27.92	$27.32	$27.69	$27.69	223,608
2018-12-28	$26.94	$27.34	$26.72	$27.29	$27.29	364,494
2018-12-27	$26.31	$27.07	$26.01	$26.95	$26.95	314,659
2018-12-26	$26.71	$26.95	$25.86	$26.92	$26.92	339,686
2018-12-24	$25.96	$26.53	$25.96	$26.33	$26.33	113,180
2018-12-21	$26.54	$26.96	$26.17	$26.26	$26.26	697,868
2018-12-20	$25.86	$26.40	$25.52	$26.03	$26.03	925,965
2018-12-19	$25.47	$25.70	$24.29	$24.81	$24.81	668,055
2018-12-18	$24.95	$25.52	$24.86	$25.22	$25.22	460,920
2018-12-17	$25.51	$25.51	$24.33	$24.45	$24.45	408,544
2018-12-14	$25.82	$26.07	$25.47	$25.70	$25.70	413,697
2018-12-13	$25.69	$26.36	$25.40	$26.01	$26.01	470,190
2018-12-12	$25.74	$26.15	$25.61	$25.97	$25.97	700,442
2018-12-11	$24.00	$25.40	$23.55	$25.26	$25.26	941,657
2018-12-10	$23.53	$24.06	$23.31	$23.47	$23.47	783,661
2018-12-07	$24.93	$24.93	$23.82	$23.97	$23.97	490,782
2018-12-06	$24.80	$25.39	$24.32	$25.30	$25.30	875,956
2018-12-04	$25.46	$25.78	$24.25	$24.79	$24.79	783,976
2018-12-03	$26.62	$26.73	$25.61	$25.61	$25.61	579,242
2018-11-30	$26.40	$27.03	$26.36	$26.99	$26.99	624,788
2018-11-29	$26.67	$26.81	$26.30	$26.45	$26.45	816,265
2018-11-28	$26.39	$26.92	$25.64	$26.74	$26.74	477,318
2018-11-27	$25.69	$26.07	$25.39	$25.88	$25.88	1,061,087
2018-11-26	$27.04	$27.06	$25.12	$25.17	$25.17	1,084,885
2018-11-23	$28.06	$28.17	$27.44	$27.52	$27.52	444,478
2018-11-21	$27.35	$28.03	$27.34	$27.47	$27.47	361,872
2018-11-20	$26.92	$27.12	$26.35	$26.75	$26.75	486,384
2018-11-19	$27.54	$27.54	$26.96	$27.35	$27.35	480,615
2018-11-16	$26.98	$27.86	$26.69	$27.70	$27.70	675,325
2018-11-15	$25.94	$27.07	$25.94	$27.01	$27.01	518,793
2018-11-14	$26.36	$26.55	$25.39	$26.17	$26.17	1,838,732
2018-11-13	$25.61	$25.95	$25.48	$25.89	$25.89	879,826
2018-11-12	$25.60	$26.10	$25.36	$25.80	$25.80	567,495
2018-11-09	$25.06	$25.74	$24.74	$25.50	$25.50	1,073,552
2018-11-08	$24.55	$24.77	$23.87	$24.46	$24.46	1,061,286
2018-11-07	$25.37	$25.45	$24.53	$25.00	$25.00	1,019,096
2018-11-06	$25.74	$25.92	$25.03	$25.29	$25.29	1,312,697
2018-11-05	$26.10	$26.50	$25.50	$25.63	$25.63	2,191,271
2018-11-02	$25.14	$25.90	$24.69	$25.32	$25.32	813,781
2018-11-01	$24.56	$25.62	$23.94	$25.23	$25.23	2,447,727
2018-10-31	$25.23	$25.41	$23.46	$24.38	$24.38	2,391,230
2018-10-30	$23.16	$24.94	$23.12	$24.92	$24.92	1,667,694
2018-10-29	$25.05	$25.24	$22.68	$23.05	$23.05	2,344,021
2018-10-26	$22.57	$23.86	$22.34	$23.80	$23.80	2,013,352
2018-10-25	$22.48	$22.86	$21.91	$22.50	$22.50	1,864,445
2018-10-24	$23.35	$23.40	$22.00	$22.01	$22.01	1,348,491
2018-10-23	$23.01	$23.20	$22.43	$23.19	$23.19	1,387,825
2018-10-22	$23.07	$23.79	$22.60	$23.19	$23.19	1,707,256
2018-10-19	$23.11	$23.31	$22.10	$22.34	$22.34	830,493
2018-10-18	$23.13	$23.48	$22.44	$22.64	$22.64	1,488,633
2018-10-17	$22.14	$22.81	$21.46	$22.66	$22.66	1,411,581
2018-10-16	$22.37	$22.70	$21.52	$21.86	$21.86	1,582,511
2018-10-15	$21.46	$21.86	$21.21	$21.40	$21.40	791,735
2018-10-12	$21.37	$21.37	$20.54	$20.79	$20.79	787,294
2018-10-11	$21.74	$21.79	$20.53	$20.55	$20.55	1,093,746
2018-10-10	$22.16	$22.16	$21.06	$21.06	$21.06	1,150,421
2018-10-09	$22.57	$23.23	$21.86	$22.72	$22.72	1,817,417
2018-10-08	$21.23	$22.51	$20.56	$21.95	$21.95	5,012,700
2018-10-05	$19.53	$19.61	$18.76	$19.22	$19.22	948,258
2018-10-04	$18.58	$19.16	$18.42	$18.93	$18.93	657,166
2018-10-03	$19.80	$19.92	$18.71	$18.80	$18.80	1,726,731
2018-10-02	$17.93	$18.48	$17.56	$18.03	$18.03	980,137
2018-10-01	$17.56	$17.62	$16.86	$16.96	$16.96	504,701
2018-09-28	$17.95	$18.15	$17.51	$17.79	$17.79	458,318
2018-09-27	$17.86	$18.43	$17.74	$18.26	$18.26	893,782
2018-09-26	$17.64	$17.90	$17.38	$17.67	$17.67	518,005
2018-09-25	$16.92	$17.51	$16.78	$17.36	$17.36	835,239
2018-09-24	$18.60	$18.60	$17.30	$17.43	$17.43	562,134
2018-09-21	$18.02	$18.56	$17.95	$18.50	$18.50	818,409
2018-09-20	$17.69	$18.11	$17.46	$17.98	$17.98	1,020,045
2018-09-19	$16.89	$17.48	$16.75	$17.29	$17.29	1,062,211
2018-09-18	$17.03	$17.25	$16.56	$17.06	$17.06	1,447,748
2018-09-17	$16.35	$17.20	$16.30	$17.07	$17.07	478,785
2018-09-14	$15.90	$16.42	$15.80	$16.29	$16.29	1,614,680
2018-09-13	$15.75	$15.87	$15.60	$15.85	$15.85	671,312
2018-09-12	$16.13	$16.23	$15.84	$15.95	$15.95	644,548
2018-09-11	$16.04	$16.13	$15.77	$15.87	$15.87	1,084,930
2018-09-10	$17.27	$17.38	$16.63	$16.84	$16.84	677,178
2018-09-07	$16.56	$17.42	$16.50	$17.27	$17.27	608,458
2018-09-06	$16.28	$16.67	$16.00	$16.56	$16.56	1,009,442
2018-09-05	$16.06	$16.31	$15.91	$16.13	$16.13	784,607
2018-09-04	$16.49	$16.50	$16.00	$16.09	$16.09	667,805
2018-08-31	$16.19	$16.98	$16.10	$16.82	$16.82	1,364,700
2018-08-30	$16.24	$16.34	$15.81	$16.03	$16.03	1,260,727
2018-08-29	$16.54	$16.73	$16.25	$16.57	$16.57	852,555
2018-08-28	$16.45	$16.48	$16.10	$16.40	$16.40	489,413
2018-08-27	$16.22	$16.79	$16.17	$16.58	$16.58	1,627,415
2018-08-24	$16.42	$16.51	$15.99	$16.09	$16.09	649,564
2018-08-23	$16.50	$16.70	$16.04	$16.12	$16.12	1,917,782
2018-08-22	$17.03	$17.04	$16.19	$16.50	$16.50	2,794,364
2018-08-21	$18.41	$18.48	$17.58	$17.72	$17.72	922,315
2018-08-20	$18.65	$18.96	$18.38	$18.55	$18.55	663,181
2018-08-17	$18.85	$19.01	$18.47	$18.73	$18.73	862,039
2018-08-16	$18.94	$19.30	$18.68	$19.11	$19.11	691,814
2018-08-15	$18.39	$18.74	$18.22	$18.62	$18.62	427,311
2018-08-14	$18.24	$18.74	$18.24	$18.72	$18.72	397,272
2018-08-13	$17.49	$18.26	$17.35	$18.10	$18.10	772,687
2018-08-10	$18.18	$18.26	$17.34	$17.75	$17.75	1,599,317
2018-08-09	$18.65	$19.34	$18.54	$18.90	$18.90	1,337,709
2018-08-08	$19.47	$19.61	$18.41	$18.48	$18.48	469,034
2018-08-07	$19.81	$19.97	$19.07	$19.32	$19.32	432,956
2018-08-06	$20.00	$20.00	$19.28	$19.52	$19.52	631,729
2018-08-03	$19.26	$20.20	$18.99	$19.89	$19.89	718,756
2018-08-02	$18.62	$19.12	$18.34	$18.94	$18.94	562,541
2018-08-01	$19.06	$19.17	$18.66	$18.88	$18.88	597,438
2018-07-31	$19.08	$19.30	$18.88	$19.15	$19.15	592,204
2018-07-30	$20.31	$20.38	$19.45	$19.57	$19.57	772,606
2018-07-27	$20.77	$20.77	$20.08	$20.28	$20.28	991,590
2018-07-26	$20.55	$20.65	$20.05	$20.29	$20.29	963,455
2018-07-25	$20.21	$20.87	$20.17	$20.74	$20.74	1,399,158
2018-07-24	$19.97	$20.20	$19.77	$19.81	$19.81	1,071,368
2018-07-23	$19.03	$19.48	$18.66	$19.47	$19.47	782,972
2018-07-20	$19.72	$20.09	$19.01	$19.12	$19.12	1,985,025
2018-07-19	$17.97	$18.60	$17.71	$18.47	$18.47	770,691
2018-07-18	$18.76	$18.92	$18.30	$18.61	$18.61	1,356,239
2018-07-17	$17.92	$18.57	$17.79	$18.46	$18.46	1,497,188
2018-07-16	$17.68	$17.89	$17.55	$17.63	$17.63	1,248,621
2018-07-13	$17.04	$17.16	$16.80	$17.08	$17.08	709,511
2018-07-12	$16.50	$17.02	$16.29	$16.84	$16.84	1,041,220
2018-07-11	$16.24	$16.43	$16.06	$16.15	$16.15	781,922
2018-07-10	$16.35	$16.41	$15.95	$16.29	$16.29	1,711,020
2018-07-09	$16.22	$16.45	$15.90	$16.40	$16.40	931,522
2018-07-06	$15.55	$16.34	$15.55	$16.13	$16.13	831,652
2018-07-05	$16.05	$16.05	$15.61	$15.65	$15.65	802,794
2018-07-03	$15.86	$16.30	$15.53	$16.00	$16.00	900,364
2018-07-02	$16.09	$16.09	$15.60	$15.79	$15.79	1,021,134
2018-06-29	$16.81	$16.83	$16.26	$16.36	$16.36	1,686,035
2018-06-28	$17.56	$17.56	$16.16	$16.70	$16.70	7,371,203
2018-06-27	$17.03	$17.08	$16.37	$16.51	$16.51	2,159,352
2018-06-26	$17.63	$17.71	$17.17	$17.31	$17.31	368,887
2018-06-25	$17.60	$17.62	$17.04	$17.54	$17.54	488,552
2018-06-22	$17.91	$17.96	$17.59	$17.80	$17.80	595,894
2018-06-21	$18.32	$18.36	$17.60	$17.81	$17.81	974,336
2018-06-20	$19.13	$19.24	$18.37	$18.45	$18.45	386,144
2018-06-19	$17.90	$18.72	$17.67	$18.52	$18.52	1,183,027
2018-06-18	$18.04	$18.33	$17.80	$18.03	$18.03	513,398
2018-06-15	$18.55	$18.67	$18.06	$18.46	$18.46	654,836
2018-06-14	$19.33	$19.41	$18.58	$18.85	$18.85	808,518
2018-06-13	$19.40	$19.49	$18.88	$19.29	$19.29	570,697
2018-06-12	$19.47	$19.67	$19.17	$19.36	$19.36	623,468
2018-06-11	$19.26	$19.89	$19.17	$19.50	$19.50	1,000,428
2018-06-08	$18.69	$19.28	$17.79	$18.81	$18.81	1,954,332
2018-06-07	$18.48	$18.57	$17.19	$17.80	$17.80	2,499,403
2018-06-06	$19.55	$19.70	$18.70	$19.19	$19.19	2,175,595
2018-06-05	$21.37	$21.37	$19.93	$20.06	$20.06	824,621
2018-06-04	$21.51	$21.80	$21.33	$21.61	$21.61	588,154
2018-06-01	$21.46	$21.75	$20.87	$21.11	$21.11	674,301
2018-05-31	$21.82	$21.84	$21.26	$21.38	$21.38	405,193
2018-05-30	$21.91	$21.91	$20.91	$21.49	$21.49	1,086,773
2018-05-29	$22.02	$22.48	$21.64	$21.68	$21.68	715,023
2018-05-25	$22.68	$23.60	$22.52	$23.08	$23.08	1,281,830
2018-05-24	$22.26	$22.76	$22.10	$22.41	$22.41	1,161,594
2018-05-23	$23.17	$23.27	$22.50	$22.89	$22.89	875,090
2018-05-22	$22.70	$23.60	$22.70	$23.50	$23.50	1,597,100
2018-05-21	$21.71	$22.31	$21.57	$22.29	$22.29	1,323,385
2018-05-18	$20.38	$21.29	$19.71	$21.25	$21.25	2,642,028
2018-05-17	$21.79	$21.97	$20.81	$20.89	$20.89	1,421,887
2018-05-16	$22.81	$22.93	$22.18	$22.35	$22.35	711,045
2018-05-15	$22.45	$23.57	$22.44	$22.82	$22.82	2,302,842
2018-05-14	$25.47	$25.69	$24.01	$24.25	$24.25	554,185
2018-05-11	$26.71	$27.11	$25.10	$25.36	$25.36	663,931
2018-05-10	$26.61	$27.35	$25.62	$26.86	$26.86	1,204,616
2018-05-09	$27.58	$27.58	$25.08	$25.71	$25.71	1,404,763
2018-05-08	$27.75	$27.78	$27.23	$27.54	$27.54	493,110
2018-05-07	$28.20	$28.36	$27.53	$27.60	$27.60	365,810
2018-05-04	$28.41	$28.98	$28.16	$28.65	$28.65	672,287
2018-05-03	$30.13	$30.19	$28.60	$28.66	$28.66	615,857
2018-05-02	$30.61	$30.99	$29.94	$30.16	$30.16	1,326,659
2018-05-01	$31.05	$31.05	$30.28	$30.79	$30.79	280,698
2018-04-30	$30.37	$31.25	$30.07	$31.00	$31.00	510,106
2018-04-27	$30.26	$31.03	$30.20	$30.90	$30.90	1,062,541
2018-04-26	$29.59	$29.73	$29.19	$29.70	$29.70	435,103
2018-04-25	$30.46	$30.51	$29.23	$29.29	$29.29	631,763
2018-04-24	$32.21	$32.60	$30.84	$31.09	$31.09	360,703
2018-04-23	$32.09	$32.22	$31.84	$31.96	$31.96	448,617
2018-04-20	$32.03	$32.74	$31.89	$32.28	$32.28	511,776
2018-04-19	$32.33	$32.57	$31.92	$32.44	$32.44	316,245
2018-04-18	$32.60	$33.11	$32.60	$32.76	$32.76	398,698
2018-04-17	$32.70	$32.83	$31.79	$32.33	$32.33	549,687
2018-04-16	$32.14	$32.14	$31.20	$31.58	$31.58	409,180
2018-04-13	$32.88	$32.94	$31.88	$32.26	$32.26	478,791
2018-04-12	$32.05	$32.80	$32.05	$32.56	$32.56	296,933
2018-04-11	$32.30	$32.90	$31.64	$32.27	$32.27	530,580
2018-04-10	$33.79	$33.79	$32.50	$33.05	$33.05	334,361
2018-04-09	$34.69	$34.76	$33.73	$33.85	$33.85	734,649
2018-04-06	$34.06	$34.50	$33.57	$34.04	$34.04	655,675
2018-04-05	$34.11	$34.31	$33.22	$33.28	$33.28	474,195
2018-04-04	$33.20	$33.20	$32.46	$33.09	$33.09	525,457
2018-04-03	$34.35	$34.56	$33.64	$33.77	$33.77	263,236
2018-04-02	$34.79	$34.90	$33.41	$33.81	$33.81	361,645
2018-03-29	$34.42	$35.05	$34.19	$34.75	$34.75	597,149
2018-03-28	$34.21	$34.33	$33.35	$33.78	$33.78	128,513
2018-03-27	$34.40	$34.84	$33.90	$34.10	$34.10	367,787
2018-03-26	$34.19	$34.33	$33.86	$34.31	$34.31	302,869
2018-03-23	$33.53	$33.85	$33.41	$33.64	$33.64	119,619
2018-03-22	$34.20	$34.45	$33.60	$33.73	$33.73	270,784
2018-03-21	$33.70	$34.31	$33.35	$34.15	$34.15	375,877
2018-03-20	$33.46	$33.60	$33.22	$33.32	$33.32	173,889
2018-03-19	$32.91	$33.68	$32.44	$32.90	$32.90	226,400
2018-03-16	$33.46	$33.75	$32.95	$33.47	$33.47	468,915
2018-03-15	$33.60	$33.74	$33.25	$33.35	$33.35	612,442
2018-03-14	$34.16	$34.33	$33.49	$34.06	$34.06	202,018
2018-03-13	$34.49	$34.52	$33.88	$34.14	$34.14	531,199
2018-03-12	$33.85	$34.63	$33.70	$34.00	$34.00	479,647
2018-03-09	$32.32	$33.80	$32.25	$33.51	$33.51	1,501,682
2018-03-08	$31.35	$32.15	$31.08	$32.08	$32.08	524,106
2018-03-07	$31.15	$31.36	$30.51	$30.66	$30.66	214,090
2018-03-06	$31.64	$31.84	$30.84	$31.30	$31.30	823,316
2018-03-05	$30.13	$30.98	$30.09	$30.63	$30.63	273,003
2018-03-02	$29.96	$30.28	$29.50	$30.15	$30.15	215,798
2018-03-01	$30.67	$31.02	$29.92	$30.41	$30.41	224,754
2018-02-28	$30.85	$31.10	$30.61	$30.78	$30.78	219,790
2018-02-27	$30.98	$31.08	$30.77	$30.77	$30.77	308,790
2018-02-26	$31.10	$31.38	$30.76	$31.31	$31.31	687,617
2018-02-23	$30.00	$30.61	$29.63	$30.30	$30.30	444,531
2018-02-22	$29.42	$29.89	$29.13	$29.65	$29.65	404,125
2018-02-21	$28.04	$28.98	$27.97	$28.40	$28.40	509,498
2018-02-20	$27.66	$28.26	$27.63	$27.99	$27.99	220,440
2018-02-16	$27.66	$27.88	$27.21	$27.37	$27.37	462,944
2018-02-15	$27.72	$27.95	$27.52	$27.90	$27.90	107,723
2018-02-14	$27.27	$27.71	$27.07	$27.60	$27.60	120,885
2018-02-13	$27.23	$27.59	$27.10	$27.39	$27.39	68,239
2018-02-12	$27.00	$27.52	$26.86	$27.42	$27.42	188,616
2018-02-09	$27.40	$27.46	$26.23	$26.95	$26.95	289,438
2018-02-08	$28.37	$28.37	$27.21	$27.25	$27.25	150,965
2018-02-07	$29.08	$29.21	$28.28	$28.29	$28.29	258,239
2018-02-06	$27.88	$29.00	$27.82	$28.66	$28.66	333,907
2018-02-05	$28.64	$28.98	$27.87	$27.92	$27.92	178,197
2018-02-02	$29.03	$29.25	$28.43	$28.92	$28.92	245,351
2018-02-01	$29.89	$30.25	$29.46	$29.50	$29.50	519,709
2018-01-31	$29.61	$30.00	$28.91	$29.19	$29.19	501,862
2018-01-30	$28.38	$29.00	$28.15	$28.85	$28.85	465,160
2018-01-29	$28.53	$29.01	$28.30	$28.85	$28.85	282,827
2018-01-26	$28.14	$28.83	$28.00	$28.59	$28.59	659,492
2018-01-25	$27.89	$28.38	$27.54	$27.75	$27.75	263,667
2018-01-24	$27.70	$28.03	$27.23	$27.84	$27.84	739,614
2018-01-23	$26.64	$26.87	$26.58	$26.86	$26.86	254,306
2018-01-22	$26.56	$27.32	$26.46	$27.30	$27.30	300,414
2018-01-19	$27.19	$27.21	$26.67	$26.89	$26.89	768,574
2018-01-18	$26.59	$26.92	$26.58	$26.70	$26.70	682,796
2018-01-17	$25.42	$26.57	$25.36	$26.25	$26.25	547,606
2018-01-16	$24.92	$25.61	$24.89	$25.47	$25.47	318,971
2018-01-12	$24.46	$24.77	$24.26	$24.74	$24.74	228,376
2018-01-11	$24.57	$25.11	$24.57	$25.11	$25.11	449,281
2018-01-10	$24.61	$25.13	$24.43	$24.78	$24.78	220,946
2018-01-09	$24.73	$24.88	$24.49	$24.66	$24.66	617,657
2018-01-08	$24.91	$24.98	$24.66	$24.87	$24.87	255,506
2018-01-05	$24.65	$25.28	$24.57	$24.91	$24.91	215,932
2018-01-04	$25.16	$25.42	$24.95	$24.96	$24.96	269,907
2018-01-03	$24.83	$24.92	$24.53	$24.56	$24.56	119,707
2018-01-02	$24.74	$25.06	$24.63	$24.83	$24.83	229,814
2017-12-29	$23.80	$24.03	$23.75	$23.83	$23.83	125,587
2017-12-28	$24.23	$24.23	$23.71	$23.80	$23.80	348,201
2017-12-27	$23.96	$23.96	$23.61	$23.68	$23.68	76,655
2017-12-26	$23.93	$24.18	$23.80	$24.00	$24.00	87,152
2017-12-22	$23.91	$23.99	$23.85	$23.90	$23.90	146,516
2017-12-21	$23.94	$24.15	$23.79	$23.96	$23.96	282,163
2017-12-20	$23.89	$24.00	$23.52	$23.84	$23.84	308,590
2017-12-19	$23.43	$23.63	$23.27	$23.52	$23.52	455,565
2017-12-18	$23.47	$23.63	$23.39	$23.49	$23.49	418,911
2017-12-15	$23.87	$23.96	$23.21	$23.35	$23.35	464,841
2017-12-14	$23.47	$23.82	$23.32	$23.42	$23.42	253,392
2017-12-13	$24.37	$24.50	$23.80	$23.99	$23.99	543,962
2017-12-12	$24.00	$24.38	$23.91	$24.10	$24.10	328,336
2017-12-11	$24.50	$24.54	$24.03	$24.29	$24.29	264,809
2017-12-08	$24.96	$25.05	$24.34	$24.40	$24.40	310,512
2017-12-07	$24.06	$24.94	$24.00	$24.30	$24.30	465,632
2017-12-06	$25.27	$25.29	$24.82	$24.90	$24.90	317,054
2017-12-05	$25.32	$25.74	$25.02	$25.09	$25.09	390,239
2017-12-04	$25.09	$25.35	$25.00	$25.05	$25.05	449,397
2017-12-01	$25.04	$25.20	$24.73	$24.88	$24.88	324,284
2017-11-30	$24.27	$25.31	$23.81	$25.16	$25.16	1,104,248
2017-11-29	$26.33	$26.33	$25.64	$26.06	$26.06	331,650
2017-11-28	$26.07	$26.55	$25.93	$26.42	$26.42	269,844
2017-11-27	$26.00	$26.09	$25.88	$25.89	$25.89	155,279
2017-11-24	$26.10	$26.32	$25.94	$26.04	$26.04	178,140
2017-11-22	$25.70	$26.01	$25.49	$26.01	$26.01	492,963
2017-11-21	$25.61	$26.09	$25.60	$25.89	$25.89	982,899
2017-11-20	$24.68	$25.65	$24.13	$25.50	$25.50	406,141
2017-11-17	$24.39	$24.77	$24.39	$24.68	$24.68	265,295
2017-11-16	$24.45	$24.67	$24.26	$24.32	$24.32	399,086
2017-11-15	$23.91	$24.35	$23.62	$23.99	$23.99	305,776
2017-11-14	$24.14	$24.41	$23.71	$23.95	$23.95	259,746
2017-11-13	$24.30	$24.74	$24.06	$24.28	$24.28	259,157
2017-11-10	$24.76	$25.03	$24.43	$24.86	$24.86	412,691
2017-11-09	$25.52	$25.54	$24.70	$25.20	$25.20	909,062
2017-11-08	$24.21	$25.12	$24.01	$24.65	$24.65	487,921
2017-11-07	$24.00	$24.11	$23.21	$23.42	$23.42	347,400
2017-11-06	$24.49	$24.88	$24.21	$24.67	$24.67	216,397
2017-11-03	$24.91	$25.10	$23.88	$24.05	$24.05	412,017
2017-11-02	$25.02	$25.02	$23.86	$24.74	$24.74	563,899
2017-11-01	$25.03	$25.33	$24.77	$24.88	$24.88	323,206
2017-10-31	$25.90	$25.90	$25.17	$25.29	$25.29	403,760
2017-10-30	$27.03	$27.11	$25.74	$26.02	$26.02	203,930
2017-10-27	$26.74	$27.54	$26.66	$27.27	$27.27	338,396
2017-10-26	$27.54	$27.67	$26.67	$26.72	$26.72	338,938
2017-10-25	$27.91	$28.00	$27.19	$27.55	$27.55	201,539
2017-10-24	$26.68	$27.62	$26.22	$27.50	$27.50	233,123
2017-10-23	$27.08	$27.39	$26.54	$26.57	$26.57	129,758
2017-10-20	$27.06	$27.52	$26.92	$27.38	$27.38	143,624
2017-10-19	$27.07	$27.09	$26.01	$26.75	$26.75	363,119
2017-10-18	$27.25	$27.31	$26.90	$27.16	$27.16	306,444
2017-10-17	$26.85	$27.01	$26.47	$27.00	$27.00	135,342
2017-10-16	$27.29	$27.33	$26.28	$27.06	$27.06	411,106
2017-10-13	$27.97	$28.01	$27.47	$27.72	$27.72	268,267
2017-10-12	$27.83	$28.10	$27.79	$27.92	$27.92	143,849
2017-10-11	$28.75	$28.81	$27.85	$27.86	$27.86	333,340
2017-10-10	$28.78	$29.22	$28.40	$28.49	$28.49	293,644
2017-10-09	$28.23	$28.58	$28.03	$28.14	$28.14	323,269
2017-10-06	$28.17	$28.68	$27.91	$28.23	$28.23	169,274
2017-10-05	$29.05	$29.29	$28.54	$28.62	$28.62	302,996
2017-10-04	$28.39	$28.86	$28.14	$28.34	$28.34	213,374
2017-10-03	$27.28	$28.80	$27.28	$28.34	$28.34	332,349
2017-10-02	$27.47	$27.52	$27.28	$27.35	$27.35	315,498
2017-09-29	$27.05	$27.52	$26.49	$27.45	$27.45	260,766
2017-09-28	$26.52	$26.67	$26.11	$26.36	$26.36	424,146
2017-09-27	$27.24	$27.46	$25.86	$26.72	$26.72	769,138
2017-09-26	$27.58	$28.04	$27.11	$27.15	$27.15	538,349
2017-09-25	$28.58	$28.67	$27.16	$27.51	$27.51	296,427
2017-09-22	$28.92	$28.92	$28.17	$28.26	$28.26	125,893
2017-09-21	$28.88	$29.43	$28.35	$28.89	$28.89	460,452
2017-09-20	$29.20	$29.30	$28.36	$28.59	$28.59	607,427
2017-09-19	$28.47	$28.69	$27.23	$28.52	$28.52	567,944
2017-09-18	$28.57	$28.94	$28.35	$28.40	$28.40	729,579
2017-09-15	$27.86	$29.01	$27.75	$28.31	$28.31	5,443,963
2017-09-14	$26.36	$28.34	$26.19	$27.45	$27.45	517,079
2017-09-13	$25.17	$26.66	$25.04	$26.65	$26.65	472,265
2017-09-12	$26.58	$26.75	$25.00	$25.55	$25.55	499,504
2017-09-11	$26.85	$27.15	$26.71	$26.87	$26.87	271,918
2017-09-08	$26.69	$26.96	$26.43	$26.74	$26.74	135,151
2017-09-07	$26.68	$26.86	$26.24	$26.70	$26.70	133,275
2017-09-06	$26.30	$26.80	$26.13	$26.69	$26.69	404,161
2017-09-05	$26.13	$26.45	$25.76	$26.20	$26.20	225,478
2017-09-01	$25.50	$25.52	$25.10	$25.46	$25.46	121,553
2017-08-31	$24.77	$25.23	$24.65	$25.01	$25.01	111,261
2017-08-30	$24.85	$24.85	$24.28	$24.65	$24.65	171,446
2017-08-29	$24.60	$25.01	$24.54	$24.86	$24.86	88,807
2017-08-28	$25.05	$25.07	$24.63	$24.73	$24.73	198,384
2017-08-25	$25.07	$25.15	$24.85	$24.95	$24.95	108,542
2017-08-24	$24.94	$25.06	$24.80	$25.03	$25.03	102,457
2017-08-23	$25.07	$25.27	$24.42	$24.84	$24.84	176,416
2017-08-22	$25.17	$25.37	$24.76	$25.12	$25.12	129,318
2017-08-21	$25.33	$25.45	$24.77	$24.95	$24.95	130,635
2017-08-18	$25.48	$25.60	$24.57	$25.37	$25.37	147,150
2017-08-17	$25.79	$25.79	$24.90	$25.08	$25.08	117,814
2017-08-16	$25.55	$26.05	$25.37	$25.94	$25.94	167,393
2017-08-15	$26.01	$26.01	$25.31	$25.62	$25.62	84,746
2017-08-14	$25.98	$26.17	$25.36	$25.68	$25.68	135,027
2017-08-11	$25.15	$25.69	$24.73	$25.39	$25.39	308,815
2017-08-10	$26.27	$26.43	$25.30	$25.41	$25.41	136,752
2017-08-09	$26.18	$26.72	$25.78	$26.60	$26.60	104,562
2017-08-08	$26.40	$26.95	$26.34	$26.73	$26.73	105,953
2017-08-07	$26.60	$26.91	$26.38	$26.55	$26.55	138,545
2017-08-04	$26.89	$26.96	$26.38	$26.53	$26.53	386,149
2017-08-03	$26.24	$26.75	$26.14	$26.73	$26.73	120,639
2017-08-02	$25.94	$26.30	$25.71	$26.10	$26.10	328,916
2017-08-01	$26.17	$26.74	$25.67	$25.90	$25.90	295,648
2017-07-31	$25.41	$26.73	$25.23	$26.36	$26.36	307,240
2017-07-28	$24.87	$25.48	$24.47	$25.35	$25.35	90,723
2017-07-27	$25.33	$25.41	$24.88	$25.06	$25.06	582,094
2017-07-26	$25.05	$25.47	$24.79	$25.39	$25.39	66,780
2017-07-25	$25.00	$25.40	$25.00	$25.09	$25.09	111,349
2017-07-24	$24.99	$25.15	$24.84	$24.93	$24.93	90,589
2017-07-21	$24.45	$25.04	$24.17	$24.99	$24.99	121,551
2017-07-20	$25.29	$25.29	$24.52	$24.89	$24.89	242,434
2017-07-19	$25.00	$25.41	$24.93	$25.16	$25.16	108,784
2017-07-18	$24.66	$25.00	$24.43	$24.49	$24.49	122,176
2017-07-17	$24.09	$24.47	$23.65	$24.39	$24.39	105,546
2017-07-14	$23.54	$23.97	$23.53	$23.87	$23.87	121,561
2017-07-13	$23.63	$23.91	$23.45	$23.52	$23.52	109,489
2017-07-12	$23.31	$23.54	$23.04	$23.43	$23.43	268,608
2017-07-11	$23.24	$23.39	$22.96	$23.08	$23.08	167,435
2017-07-10	$23.21	$23.58	$22.87	$23.15	$23.15	184,764
2017-07-07	$22.18	$23.27	$22.04	$22.87	$22.87	353,952
2017-07-06	$22.02	$22.19	$21.56	$22.06	$22.06	245,577
2017-07-05	$21.70	$22.05	$21.34	$22.01	$22.01	378,973
2017-07-03	$21.17	$21.53	$21.17	$21.40	$21.40	164,944
2017-06-30	$20.97	$21.19	$20.95	$21.08	$21.08	156,056
2017-06-29	$21.17	$21.27	$20.78	$20.84	$20.84	146,531
2017-06-28	$21.07	$21.24	$20.82	$20.99	$20.99	140,967
2017-06-27	$21.20	$21.20	$20.98	$21.02	$21.02	90,181
2017-06-26	$21.08	$21.36	$21.04	$21.19	$21.19	202,613
2017-06-23	$20.57	$21.34	$20.57	$20.89	$20.89	118,709
2017-06-22	$20.76	$20.76	$20.55	$20.67	$20.67	85,356
2017-06-21	$20.81	$20.95	$20.69	$20.76	$20.76	67,484
2017-06-20	$20.51	$21.02	$20.38	$20.56	$20.56	214,182
2017-06-19	$20.63	$20.65	$20.29	$20.59	$20.59	119,588
2017-06-16	$20.93	$21.08	$20.56	$20.74	$20.74	119,658
2017-06-15	$20.81	$21.30	$20.41	$21.06	$21.06	107,393
2017-06-14	$21.33	$21.34	$20.73	$21.01	$21.01	63,636
2017-06-13	$20.63	$21.22	$20.06	$21.13	$21.13	207,884
2017-06-12	$21.07	$21.20	$20.51	$20.66	$20.66	135,611
2017-06-09	$21.15	$21.35	$20.84	$20.99	$20.99	196,349
2017-06-08	$21.32	$21.32	$20.93	$21.15	$21.15	191,723
2017-06-07	$21.68	$21.82	$21.39	$21.64	$21.64	91,640
2017-06-06	$21.87	$21.99	$21.32	$21.40	$21.40	166,659
2017-06-05	$21.32	$21.54	$21.13	$21.45	$21.45	80,866
2017-06-02	$21.39	$21.70	$21.08	$21.56	$21.56	172,735
2017-06-01	$22.32	$22.37	$21.33	$21.39	$21.39	165,071
2017-05-31	$23.08	$23.22	$22.03	$22.06	$22.06	185,869
2017-05-30	$23.31	$23.35	$22.99	$23.00	$23.00	736,916
2017-05-26	$23.35	$23.40	$23.12	$23.32	$23.32	231,686
2017-05-25	$22.69	$23.45	$22.51	$23.05	$23.05	981,201
2017-05-24	$20.62	$22.69	$20.60	$21.98	$21.98	716,348
2017-05-23	$20.37	$20.76	$20.20	$20.30	$20.30	348,371
2017-05-22	$20.94	$21.07	$19.85	$20.32	$20.32	948,252
2017-05-19	$21.63	$21.92	$21.21	$21.39	$21.39	906,830
2017-05-18	$22.16	$22.32	$19.43	$20.55	$20.55	3,373,019
2017-05-17	$25.40	$25.99	$25.12	$25.20	$25.20	303,072
2017-05-16	$25.17	$25.50	$24.95	$25.43	$25.43	281,877
2017-05-15	$24.85	$25.75	$24.51	$24.86	$24.86	460,632
2017-05-12	$24.28	$24.62	$24.00	$24.20	$24.20	185,943
2017-05-11	$24.35	$24.35	$23.76	$24.09	$24.09	245,089
2017-05-10	$24.43	$24.77	$24.37	$24.49	$24.49	178,484
2017-05-09	$24.65	$24.84	$24.16	$24.25	$24.25	261,569
2017-05-08	$25.39	$25.82	$24.10	$24.29	$24.29	295,656
2017-05-05	$25.12	$25.57	$24.74	$25.09	$25.09	308,066
2017-05-04	$24.70	$24.94	$24.35	$24.68	$24.68	199,763
2017-05-03	$24.18	$24.64	$23.90	$24.61	$24.61	215,479
2017-05-02	$22.92	$24.50	$22.81	$24.17	$24.17	501,773
2017-05-01	$22.73	$23.78	$22.62	$23.36	$23.36	233,195
2017-04-28	$22.36	$22.74	$22.36	$22.71	$22.71	228,935
2017-04-27	$22.51	$22.60	$22.13	$22.39	$22.39	382,447
2017-04-26	$22.90	$22.96	$22.43	$22.52	$22.52	307,196
2017-04-25	$22.92	$23.11	$22.77	$23.02	$23.02	361,554
2017-04-24	$23.37	$23.48	$22.77	$23.22	$23.22	390,677
2017-04-21	$23.00	$23.17	$22.54	$23.00	$23.00	406,395
2017-04-20	$23.18	$23.21	$22.44	$22.72	$22.72	776,082
2017-04-19	$23.35	$23.35	$22.84	$22.93	$22.93	760,693
2017-04-18	$22.18	$23.95	$22.06	$23.10	$23.10	1,240,427
2017-04-17	$22.05	$22.19	$21.85	$22.06	$22.06	489,862
2017-04-13	$22.03	$22.18	$21.68	$21.88	$21.88	915,090
2017-04-12	$21.42	$22.03	$21.33	$21.94	$21.94	1,090,412
2017-04-11	$22.00	$22.10	$21.25	$21.50	$21.50	10,177,447

Azul S.A. (AZUL) News Headlines

Fitch rebaixa rating da Azul para "RD", ante "C", e depois eleva para "CCC"

None

reuters.com Feb. 3, 2025

Azul aprova aumento de capital previsto em plano com credores

None

reuters.com Feb. 5, 2025

Brazil's Azul approves capital increase with Neeleman investment

None

reuters.com Feb. 21, 2025

Recent Azul S.A. (AZUL) News

La aerolnea brasilea Azul "volver a lo bsico" tras un desafiante 2024

None

reuters.com

Published: Feb. 24, 2025

Brazilian airline Azul's core earnings up 33% in Q4

None

reuters.com

Published: Feb. 24, 2025

Azul tem lucro operacional 33% maior no 4 tri

None

reuters.com

Published: Feb. 24, 2025

Brasilea Azul aprueba una ampliacin de capital con inversin de Neeleman

None

reuters.com

Published: Feb. 21, 2025

Similar Companies to Azul S.A. (AZUL) in the Airlines Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
American Airlines Group Inc	AAL	Airlines	Industrials	120,000
China Eastern Airlines Corporation Ltd	CEA	Airlines	Industrials	108,000
China Southern Airlines Company Ltd	ZNH	Airlines	Industrials	98,347
Delta Air Lines Inc	DAL	Airlines	Industrials	80,000
Southwest Airlines Company	LUV	Airlines	Industrials	55,000
Alaska Air Group Inc	ALK	Airlines	Industrials	19,000
Spirit Airlines Inc	SAVE	Airlines	Industrials	14,991
Ryanair Holdings Plc	RYAAY	Airlines	Industrials	13,138
Skywest Inc	SKYW	Airlines	Industrials	12,000
Hawaiian Holdings Inc	HA	Airlines	Industrials	11,000

Azul S.A. (AZUL) Exchange: NYSE

$0.73 ($0.04) 5.83%

Azul S.A. - Daily Information

About Azul S.A. (AZUL)

Invest in Azul S.A. (AZUL)

Join over 15 million registered users who invest on eToro.

Get your 2 free stocks today!

Historical Stock Data for Azul S.A. (AZUL)

Azul S.A. (AZUL) News Headlines

Recent Azul S.A. (AZUL) News

La aerolnea brasilea Azul "volver a lo bsico" tras un desafiante 2024

Brazilian airline Azul's core earnings up 33% in Q4

Azul tem lucro operacional 33% maior no 4 tri

Brasilea Azul aprueba una ampliacin de capital con inversin de Neeleman

Similar Companies to Azul S.A. (AZUL) in the Airlines Industry