HUGO BOSS (BOSSY) Stock

Data as of April 19, 2024

$10.77 ($-0.55) -4.86%

HUGO BOSS - Daily Information

Click for more stock information on HUGO BOSS.

Daily Information	Data
Date	April 19, 2024
Open	$10.87
Previous Close	$10.77
High	$10.87
Low	$10.77
Adjusted Open	$10.87
Previous Adjusted Close	$10.77
Adjusted High	$10.87
Adjusted Low	$10.77

About HUGO BOSS (BOSSY)

HUGO BOSS AG is a premium fashion company, headquartered in Metzingen, Germany. The Group manufactures and markets high quality clothing and accessories for men and women under the brands of BOSS and HUGO. It employs around 14,600 employees. In 2019, the company generated sales of EUR 2.9 billion. The Group's portfolio consists of classic yet modern tailoring, elegant evening wear, casualwear, shoes and accessories as well as licensed fragrances, eyewear, watches, children's fashion, home textiles and writing instruments. About Virtual Investor Conferences ® Virtual Investor Conferences (VIC) is the leading proprietary investor conference series that provides an interactive forum for publicly-traded companies to meet and present directly with investors.

Invest in HUGO BOSS (BOSSY)

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

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

Historical Stock Data for HUGO BOSS (BOSSY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$10.87	$10.87	$10.77	$10.77	$10.77	795
2024-04-11	$11.32	$11.32	$11.32	$11.32	$11.32	364
2024-04-10	$11.33	$11.33	$11.33	$11.33	$11.33	268
2024-04-09	$10.73	$10.73	$10.73	$10.73	$10.73	159
2024-04-08	$10.73	$10.73	$10.73	$10.73	$10.73	11,867
2024-04-05	$10.52	$11.01	$10.52	$10.73	$10.73	11,867
2024-04-04	$11.31	$11.51	$11.09	$11.40	$11.40	132
2024-04-03	$11.42	$11.42	$11.42	$11.42	$11.42	6,023
2024-04-02	$11.26	$11.44	$11.26	$11.42	$11.42	6,023
2024-04-01	$12.39	$12.90	$11.88	$11.88	$11.88	10,168
2024-03-28	$11.99	$11.99	$11.80	$11.80	$11.80	447
2024-03-27	$12.25	$12.25	$12.25	$12.25	$12.25	150
2024-03-26	$12.25	$12.25	$12.25	$12.25	$12.25	244
2024-03-25	$11.34	$12.25	$11.34	$12.25	$12.25	843
2024-03-22	$11.12	$12.30	$11.12	$11.36	$11.36	2,594
2024-03-21	$11.44	$11.44	$11.44	$11.44	$11.44	133
2024-03-20	$11.50	$11.62	$11.50	$11.62	$11.62	301
2024-03-19	$11.41	$11.41	$11.41	$11.41	$11.41	1,095
2024-03-18	$11.84	$11.84	$11.84	$11.84	$11.84	77
2024-03-15	$11.84	$11.84	$11.84	$11.84	$11.84	226
2024-03-14	$12.29	$12.29	$12.29	$12.29	$12.29	104
2024-03-13	$12.06	$12.06	$12.06	$12.06	$12.06	511
2024-03-12	$11.90	$12.06	$11.90	$12.02	$12.02	359
2024-03-11	$12.02	$12.02	$12.02	$12.02	$12.02	359
2024-03-08	$13.50	$13.50	$12.25	$12.37	$12.37	1,051
2024-03-07	$12.75	$12.75	$11.75	$12.00	$12.00	6,185
2024-03-06	$13.74	$13.74	$13.74	$13.74	$13.74	450
2024-03-05	$13.64	$13.64	$13.64	$13.64	$13.64	356
2024-03-04	$13.86	$13.86	$13.86	$13.86	$13.86	152
2024-03-01	$13.86	$13.86	$13.86	$13.86	$13.86	202
2024-02-29	$13.59	$13.59	$13.59	$13.59	$13.59	195
2024-02-28	$13.77	$13.77	$13.77	$13.77	$13.77	345
2024-02-27	$13.54	$13.54	$13.54	$13.54	$13.54	75
2024-02-26	$13.54	$13.54	$13.54	$13.54	$13.54	134
2024-02-23	$13.54	$13.54	$13.54	$13.54	$13.54	13
2024-02-22	$13.54	$13.54	$13.54	$13.54	$13.54	61
2024-02-21	$13.63	$13.66	$13.54	$13.54	$13.54	7,151
2024-02-20	$13.37	$13.37	$13.37	$13.37	$13.37	15,542
2024-02-16	$13.55	$13.55	$13.55	$13.55	$13.55	26
2024-02-15	$13.60	$13.60	$13.40	$13.55	$13.55	882
2024-02-14	$12.12	$12.12	$12.12	$12.12	$12.12	51
2024-02-13	$12.12	$12.12	$12.12	$12.12	$12.12	1
2024-02-12	$12.12	$12.12	$12.12	$12.12	$12.12	0
2024-02-09	$12.12	$12.12	$12.12	$12.12	$12.12	40
2024-02-08	$12.12	$12.12	$12.12	$12.12	$12.12	11
2024-02-07	$12.12	$12.12	$12.12	$12.12	$12.12	1,010
2024-02-06	$12.20	$12.20	$12.20	$12.20	$12.20	54
2024-02-05	$12.31	$12.31	$12.20	$12.20	$12.20	1,115
2024-02-02	$12.30	$12.30	$12.30	$12.30	$12.30	90
2024-02-01	$12.30	$12.30	$12.30	$12.30	$12.30	745
2024-01-31	$12.69	$12.69	$12.42	$12.50	$12.50	820
2024-01-30	$13.08	$13.08	$13.08	$13.08	$13.08	256
2024-01-29	$12.53	$12.53	$12.53	$12.53	$12.53	123
2024-01-26	$13.22	$13.22	$13.06	$13.06	$13.06	505
2024-01-25	$12.50	$12.50	$12.50	$12.50	$12.50	518
2024-01-24	$12.65	$12.83	$12.65	$12.83	$12.83	1,726
2024-01-23	$12.52	$12.90	$12.52	$12.90	$12.90	1,289
2024-01-22	$12.70	$12.70	$12.70	$12.70	$12.70	244
2024-01-19	$12.70	$12.70	$12.70	$12.70	$12.70	373
2024-01-18	$12.97	$12.97	$12.78	$12.85	$12.85	1,791
2024-01-17	$12.29	$12.81	$12.29	$12.36	$12.36	1,463
2024-01-16	$13.11	$13.30	$12.99	$13.30	$13.30	1,481
2024-01-12	$14.70	$14.70	$14.70	$14.70	$14.70	4
2024-01-11	$14.70	$14.70	$14.70	$14.70	$14.70	8
2024-01-10	$14.70	$14.70	$14.70	$14.70	$14.70	1,370
2024-01-09	$13.80	$13.80	$13.80	$13.80	$13.80	11
2024-01-08	$13.80	$13.80	$13.80	$13.80	$13.80	40
2024-01-05	$13.80	$13.80	$13.80	$13.80	$13.80	2,136
2024-01-04	$13.91	$13.91	$13.91	$13.91	$13.91	8
2024-01-03	$13.91	$13.91	$13.91	$13.91	$13.91	282
2024-01-02	$14.73	$14.73	$14.73	$14.73	$14.73	82
2023-12-29	$14.73	$14.73	$14.73	$14.73	$14.73	1,013
2023-12-28	$14.83	$14.83	$14.83	$14.83	$14.83	4,205
2023-12-27	$15.36	$15.36	$14.84	$14.84	$14.84	1,198
2023-12-26	$13.97	$13.97	$13.97	$13.97	$13.97	473
2023-12-22	$14.78	$15.30	$14.56	$15.30	$15.30	7,517
2023-12-21	$15.25	$15.25	$15.25	$15.25	$15.25	0
2023-12-20	$15.25	$15.25	$15.25	$15.25	$15.25	10
2023-12-19	$15.25	$15.25	$15.25	$15.25	$15.25	12
2023-12-18	$15.25	$15.25	$15.25	$15.25	$15.25	8
2023-12-15	$15.25	$15.25	$15.25	$15.25	$15.25	68
2023-12-14	$15.12	$15.25	$15.12	$15.25	$15.25	6,003
2023-12-13	$14.47	$14.47	$14.47	$14.47	$14.47	817
2023-12-12	$14.49	$14.49	$14.49	$14.49	$14.49	143
2023-12-11	$14.60	$14.62	$14.60	$14.62	$14.62	589
2023-12-08	$14.65	$14.65	$14.65	$14.65	$14.65	857
2023-12-07	$14.02	$14.02	$14.02	$14.02	$14.02	376
2023-12-06	$14.11	$14.27	$13.78	$14.27	$14.27	8,493
2023-12-05	$14.11	$14.11	$14.11	$14.11	$14.11	214
2023-12-04	$14.46	$14.46	$14.46	$14.46	$14.46	7
2023-12-01	$14.46	$14.46	$14.46	$14.46	$14.46	2,074
2023-11-30	$14.46	$14.46	$14.46	$14.46	$14.46	146
2023-11-29	$13.85	$14.33	$13.85	$14.33	$14.33	275
2023-11-28	$13.16	$13.16	$13.16	$13.16	$13.16	109
2023-11-27	$13.85	$13.85	$13.85	$13.85	$13.85	261
2023-11-24	$13.81	$13.81	$13.81	$13.81	$13.81	0
2023-11-22	$13.81	$13.81	$13.81	$13.81	$13.81	202
2023-11-21	$12.67	$12.67	$12.67	$12.67	$12.67	31
2023-11-20	$12.67	$12.67	$12.67	$12.67	$12.67	12
2023-11-17	$12.67	$12.67	$12.67	$12.67	$12.67	2
2023-11-16	$12.67	$12.67	$12.67	$12.67	$12.67	4
2023-11-15	$12.67	$12.67	$12.67	$12.67	$12.67	0
2023-11-14	$12.67	$12.67	$12.67	$12.67	$12.67	7
2023-11-13	$12.67	$12.67	$12.67	$12.67	$12.67	125
2023-11-10	$12.52	$12.52	$12.52	$12.52	$12.52	2
2023-11-09	$12.52	$12.52	$12.52	$12.52	$12.52	0
2023-11-08	$12.52	$12.52	$12.52	$12.52	$12.52	0
2023-11-07	$12.80	$12.80	$12.52	$12.52	$12.52	2,179
2023-11-06	$12.40	$12.40	$12.40	$12.40	$12.40	0
2023-11-03	$12.40	$12.40	$12.40	$12.40	$12.40	302
2023-11-02	$11.21	$11.21	$11.21	$11.21	$11.21	2
2023-11-01	$11.21	$11.21	$11.21	$11.21	$11.21	427
2023-10-31	$12.32	$12.32	$12.32	$12.32	$12.32	1
2023-10-30	$12.32	$12.32	$12.32	$12.32	$12.32	1
2023-10-27	$12.32	$12.32	$12.32	$12.32	$12.32	0
2023-10-26	$12.32	$12.32	$12.32	$12.32	$12.32	1
2023-10-25	$12.32	$12.32	$12.32	$12.32	$12.32	0
2023-10-24	$12.32	$12.32	$12.32	$12.32	$12.32	4
2023-10-23	$12.32	$12.32	$12.32	$12.32	$12.32	1
2023-10-20	$12.32	$12.32	$12.32	$12.32	$12.32	2
2023-10-19	$12.32	$12.32	$12.32	$12.32	$12.32	1
2023-10-18	$12.32	$12.32	$12.32	$12.32	$12.32	41
2023-10-17	$12.32	$12.32	$12.32	$12.32	$12.32	0
2023-10-16	$12.32	$12.32	$12.32	$12.32	$12.32	403
2023-10-13	$12.10	$12.13	$12.10	$12.13	$12.13	4,202
2023-10-12	$12.74	$12.74	$12.74	$12.74	$12.74	43
2023-10-11	$12.74	$12.74	$12.74	$12.74	$12.74	0
2023-10-10	$12.86	$12.86	$12.74	$12.74	$12.74	2,391
2023-10-09	$12.85	$12.85	$12.85	$12.85	$12.85	5,654
2023-10-06	$12.85	$12.85	$12.85	$12.85	$12.85	421
2023-10-05	$12.17	$12.17	$12.17	$12.17	$12.17	7
2023-10-04	$12.17	$12.17	$12.17	$12.17	$12.17	380
2023-10-03	$12.46	$12.46	$12.46	$12.46	$12.46	42
2023-10-02	$12.46	$12.46	$12.46	$12.46	$12.46	1
2023-09-29	$12.46	$12.46	$12.46	$12.46	$12.46	1
2023-09-28	$12.46	$12.46	$12.46	$12.46	$12.46	244
2023-09-27	$12.94	$12.94	$12.94	$12.94	$12.94	3
2023-09-26	$13.13	$13.13	$12.94	$12.94	$12.94	2,946
2023-09-25	$14.13	$14.13	$14.13	$14.13	$14.13	77
2023-09-22	$14.13	$14.13	$14.13	$14.13	$14.13	656
2023-09-21	$14.75	$14.75	$14.75	$14.75	$14.75	9
2023-09-20	$14.22	$14.75	$14.22	$14.75	$14.75	4,393
2023-09-19	$13.32	$13.46	$13.32	$13.46	$13.46	338
2023-09-18	$13.83	$13.83	$13.83	$13.83	$13.83	3,101
2023-09-15	$15.16	$15.16	$15.16	$15.16	$15.16	4,734
2023-09-14	$14.50	$14.50	$14.50	$14.50	$14.50	0
2023-09-13	$14.50	$14.50	$14.50	$14.50	$14.50	0
2023-09-12	$14.58	$14.97	$14.50	$14.50	$14.50	3,266
2023-09-11	$14.05	$14.05	$14.05	$14.05	$14.05	55
2023-09-08	$14.05	$14.05	$14.05	$14.05	$14.05	1,114
2023-09-07	$15.50	$15.50	$15.50	$15.50	$15.50	0
2023-09-06	$15.50	$15.50	$15.50	$15.50	$15.50	0
2023-09-05	$15.50	$15.50	$15.50	$15.50	$15.50	12
2023-09-01	$14.71	$15.50	$14.71	$15.50	$15.50	620
2023-08-31	$14.62	$14.62	$14.62	$14.62	$14.62	0
2023-08-30	$14.62	$14.62	$14.62	$14.62	$14.62	250
2023-08-29	$15.08	$15.08	$15.08	$15.08	$15.08	1,006
2023-08-28	$14.65	$14.65	$14.65	$14.65	$14.65	100
2023-08-25	$14.70	$14.70	$14.70	$14.70	$14.70	462
2023-08-24	$14.49	$14.49	$14.49	$14.49	$14.49	100
2023-08-23	$15.05	$15.05	$15.05	$15.05	$15.05	300
2023-08-22	$15.09	$15.09	$15.09	$15.09	$15.09	504
2023-08-21	$15.53	$15.53	$15.09	$15.09	$15.09	3,211
2023-08-18	$15.12	$15.12	$15.12	$15.12	$15.12	9
2023-08-17	$15.12	$15.12	$15.12	$15.12	$15.12	0
2023-08-16	$15.12	$15.12	$15.12	$15.12	$15.12	46
2023-08-15	$15.12	$15.12	$15.12	$15.12	$15.12	1
2023-08-14	$15.12	$15.12	$15.12	$15.12	$15.12	201
2023-08-11	$14.88	$15.82	$14.88	$15.50	$15.50	2,515
2023-08-10	$15.04	$15.04	$15.04	$15.04	$15.04	45
2023-08-09	$15.04	$15.04	$15.04	$15.04	$15.04	2
2023-08-08	$15.04	$15.04	$15.04	$15.04	$15.04	1
2023-08-07	$15.04	$15.04	$15.04	$15.04	$15.04	2,051
2023-08-04	$16.05	$16.05	$16.05	$16.05	$16.05	6
2023-08-03	$16.05	$16.05	$16.05	$16.05	$16.05	56
2023-08-02	$16.17	$16.17	$15.18	$16.05	$16.05	2,445
2023-08-01	$15.59	$15.59	$15.59	$15.59	$15.59	30
2023-07-31	$15.59	$15.59	$15.59	$15.59	$15.59	62
2023-07-28	$15.59	$15.59	$15.59	$15.59	$15.59	100
2023-07-27	$15.99	$15.99	$15.99	$15.99	$15.99	2
2023-07-26	$15.99	$15.99	$15.99	$15.99	$15.99	1
2023-07-25	$15.99	$15.99	$15.99	$15.99	$15.99	120
2023-07-24	$15.99	$15.99	$15.99	$15.99	$15.99	1
2023-07-21	$15.99	$15.99	$15.99	$15.99	$15.99	1
2023-07-20	$15.99	$15.99	$15.99	$15.99	$15.99	2,012
2023-07-19	$16.44	$16.44	$16.44	$16.44	$16.44	213
2023-07-18	$16.93	$16.93	$16.93	$16.93	$16.93	362
2023-07-17	$16.91	$16.91	$16.91	$16.91	$16.91	16,890
2023-07-14	$15.06	$15.06	$15.06	$15.06	$15.06	0
2023-07-13	$15.06	$15.06	$15.06	$15.06	$15.06	0
2023-07-12	$15.06	$15.06	$15.06	$15.06	$15.06	33
2023-07-11	$15.06	$15.06	$15.06	$15.06	$15.06	3
2023-07-10	$15.06	$15.06	$15.06	$15.06	$15.06	20
2023-07-07	$15.06	$15.06	$15.06	$15.06	$15.06	0
2023-07-06	$15.06	$15.06	$15.06	$15.06	$15.06	22
2023-07-05	$15.06	$15.06	$15.06	$15.06	$15.06	167
2023-07-03	$15.49	$15.49	$15.49	$15.49	$15.49	301
2023-06-30	$15.18	$15.18	$15.18	$15.18	$15.18	40
2023-06-29	$15.18	$15.18	$15.18	$15.18	$15.18	0
2023-06-28	$15.18	$15.18	$15.18	$15.18	$15.18	0
2023-06-27	$15.18	$15.18	$15.18	$15.18	$15.18	1
2023-06-26	$15.18	$15.18	$15.18	$15.18	$15.18	6
2023-06-23	$15.18	$15.18	$15.18	$15.18	$15.18	80
2023-06-22	$15.24	$15.24	$15.10	$15.18	$15.18	28,702
2023-06-21	$15.43	$15.43	$15.43	$15.43	$15.43	2
2023-06-20	$15.43	$15.43	$15.43	$15.43	$15.43	171
2023-06-16	$15.00	$15.00	$15.00	$15.00	$15.00	0
2023-06-15	$15.00	$15.00	$15.00	$15.00	$15.00	142
2023-06-14	$15.00	$15.00	$15.00	$15.00	$15.00	128
2023-06-13	$14.50	$14.50	$14.50	$14.50	$14.50	75
2023-06-12	$14.50	$14.50	$14.50	$14.50	$14.50	0
2023-06-09	$14.50	$14.50	$14.50	$14.50	$14.50	0
2023-06-08	$14.50	$14.50	$14.50	$14.50	$14.50	0
2023-06-07	$14.50	$14.50	$14.50	$14.50	$14.50	25
2023-06-06	$14.50	$14.50	$14.50	$14.50	$14.50	1
2023-06-05	$14.50	$14.50	$14.50	$14.50	$14.50	18
2023-06-02	$14.50	$14.50	$14.50	$14.50	$14.50	3
2023-06-01	$14.50	$14.50	$14.50	$14.50	$14.50	0
2023-05-31	$14.50	$14.50	$14.50	$14.50	$14.50	0
2023-05-30	$14.50	$14.50	$14.50	$14.50	$14.50	0
2023-05-26	$14.50	$14.50	$14.50	$14.50	$14.50	0
2023-05-25	$14.50	$14.50	$14.50	$14.50	$14.50	5
2023-05-24	$14.50	$14.50	$14.50	$14.50	$14.50	2
2023-05-23	$14.50	$14.50	$14.50	$14.50	$14.50	1
2023-05-22	$14.50	$14.50	$14.50	$14.50	$14.50	7
2023-05-19	$14.50	$14.50	$14.50	$14.50	$14.50	0
2023-05-18	$14.50	$14.50	$14.50	$14.50	$14.50	0
2023-05-17	$14.50	$14.50	$14.50	$14.50	$14.50	1
2023-05-16	$14.50	$14.50	$14.50	$14.50	$14.50	141
2023-05-15	$14.50	$14.50	$14.50	$14.50	$14.50	40
2023-05-12	$14.50	$14.50	$14.50	$14.50	$14.50	20
2023-05-11	$14.50	$14.50	$14.50	$14.50	$14.50	1,016
2023-05-10	$14.61	$14.61	$14.61	$14.61	$14.61	251
2023-05-09	$15.06	$15.06	$15.06	$15.06	$14.84	189
2023-05-08	$14.90	$14.90	$14.90	$14.90	$14.69	1
2023-05-05	$14.90	$14.90	$14.90	$14.90	$14.69	3
2023-05-04	$14.90	$14.90	$14.90	$14.90	$14.69	1
2023-05-03	$14.90	$14.90	$14.90	$14.90	$14.69	4
2023-05-02	$14.90	$14.90	$14.90	$14.90	$14.69	0
2023-05-01	$14.90	$14.90	$14.90	$14.90	$14.69	1
2023-04-28	$14.90	$14.90	$14.90	$14.90	$14.69	18
2023-04-27	$14.90	$14.90	$14.90	$14.90	$14.69	5
2023-04-26	$14.90	$14.90	$14.90	$14.90	$14.69	3,111
2023-04-25	$14.97	$14.97	$14.97	$14.97	$14.75	0
2023-04-24	$14.97	$14.97	$14.97	$14.97	$14.75	1
2023-04-21	$14.85	$14.97	$14.80	$14.97	$14.75	3,382
2023-04-20	$14.84	$14.84	$14.84	$14.84	$14.62	21
2023-04-19	$14.84	$14.84	$14.84	$14.84	$14.62	680
2023-04-18	$14.90	$14.90	$14.90	$14.90	$14.69	29
2023-04-17	$14.70	$14.98	$14.70	$14.90	$14.69	3,546
2023-04-14	$15.00	$15.00	$15.00	$15.00	$15.00	1,401
2023-04-13	$14.50	$14.50	$14.50	$14.50	$14.50	0
2023-04-12	$14.50	$14.50	$14.50	$14.50	$14.50	0
2023-04-11	$14.50	$14.50	$14.50	$14.50	$14.50	150
2023-04-10	$14.30	$14.30	$14.30	$14.30	$14.30	32
2023-04-06	$14.30	$14.30	$14.30	$14.30	$14.30	180
2023-04-05	$14.61	$14.61	$14.55	$14.55	$14.55	355
2023-04-04	$14.25	$14.25	$14.25	$14.25	$14.25	47
2023-04-03	$14.26	$14.28	$14.25	$14.25	$14.25	1,603
2023-03-31	$14.40	$14.40	$14.40	$14.40	$14.40	316
2023-03-30	$13.93	$14.04	$13.93	$14.04	$14.04	360
2023-03-29	$12.88	$12.88	$12.88	$12.88	$12.88	0
2023-03-28	$12.88	$12.88	$12.88	$12.88	$12.88	6
2023-03-27	$12.88	$12.88	$12.88	$12.88	$12.88	0
2023-03-24	$12.88	$12.88	$12.88	$12.88	$12.88	0
2023-03-23	$12.88	$12.88	$12.88	$12.88	$12.88	0
2023-03-22	$12.88	$12.88	$12.88	$12.88	$12.88	0
2023-03-21	$12.88	$12.88	$12.88	$12.88	$12.88	200
2023-03-20	$12.62	$12.62	$12.62	$12.62	$12.62	2
2023-03-17	$12.62	$12.62	$12.62	$12.62	$12.62	0
2023-03-16	$12.62	$12.62	$12.62	$12.62	$12.62	18
2023-03-15	$12.62	$12.62	$12.62	$12.62	$12.62	1
2023-03-14	$12.62	$12.62	$12.62	$12.62	$12.62	110
2023-03-13	$12.38	$12.38	$12.38	$12.38	$12.38	611
2023-03-10	$13.67	$13.67	$13.67	$13.67	$13.67	1
2023-03-09	$13.67	$13.67	$13.67	$13.67	$13.67	29
2023-03-08	$13.67	$13.67	$13.67	$13.67	$13.67	169
2023-03-07	$13.85	$13.90	$13.85	$13.90	$13.90	471
2023-03-06	$13.67	$13.67	$13.67	$13.67	$13.67	6
2023-03-03	$13.67	$13.67	$13.67	$13.67	$13.67	48
2023-03-02	$13.67	$13.67	$13.67	$13.67	$13.67	46
2023-03-01	$13.67	$13.67	$13.67	$13.67	$13.67	94
2023-02-28	$13.83	$13.83	$13.67	$13.67	$13.67	447
2023-02-27	$13.68	$13.68	$13.68	$13.68	$13.68	2
2023-02-24	$13.68	$13.68	$13.68	$13.68	$13.68	3
2023-02-23	$13.68	$13.68	$13.68	$13.68	$13.68	0
2023-02-22	$13.68	$13.68	$13.68	$13.68	$13.68	321
2023-02-21	$13.32	$13.32	$13.32	$13.32	$13.32	0
2023-02-17	$13.32	$13.32	$13.32	$13.32	$13.32	1
2023-02-16	$13.32	$13.32	$13.32	$13.32	$13.32	3
2023-02-15	$13.32	$13.32	$13.32	$13.32	$13.32	1
2023-02-14	$13.32	$13.32	$13.32	$13.32	$13.32	10
2023-02-13	$13.32	$13.32	$13.32	$13.32	$13.32	78
2023-02-10	$13.32	$13.32	$13.32	$13.32	$13.32	44
2023-02-09	$13.32	$13.32	$13.32	$13.32	$13.32	0
2023-02-08	$13.32	$13.32	$13.32	$13.32	$13.32	850
2023-02-07	$12.81	$12.81	$12.81	$12.81	$12.81	0
2023-02-06	$13.40	$13.40	$12.79	$12.81	$12.81	773
2023-02-03	$13.80	$14.33	$13.77	$14.33	$14.33	937
2023-02-02	$13.49	$13.49	$13.49	$13.49	$13.49	1,268
2023-02-01	$13.49	$13.49	$13.49	$13.49	$13.49	0
2023-01-31	$13.49	$13.49	$13.49	$13.49	$13.49	0
2023-01-30	$13.34	$13.49	$13.34	$13.49	$13.49	1,268
2023-01-27	$13.36	$13.36	$13.36	$13.36	$13.36	2,802
2023-01-26	$13.15	$13.15	$13.15	$13.15	$13.15	121
2023-01-25	$13.15	$13.15	$13.15	$13.15	$13.15	260
2023-01-24	$12.77	$12.77	$12.77	$12.77	$12.77	26
2023-01-23	$12.77	$12.77	$12.77	$12.77	$12.77	120
2023-01-20	$12.36	$12.36	$12.36	$12.36	$12.36	52
2023-01-19	$12.36	$12.36	$12.36	$12.36	$12.36	200
2023-01-18	$12.72	$12.72	$12.72	$12.72	$12.72	1,034
2023-01-17	$12.89	$12.89	$12.89	$12.89	$12.89	0
2023-01-13	$12.89	$12.89	$12.89	$12.89	$12.89	396
2023-01-12	$13.21	$13.21	$13.21	$13.21	$13.21	150
2023-01-11	$12.67	$12.67	$12.67	$12.67	$12.67	2
2023-01-10	$12.67	$12.67	$12.67	$12.67	$12.67	302
2023-01-09	$12.67	$12.67	$12.67	$12.67	$12.67	15
2023-01-06	$12.53	$12.67	$12.53	$12.67	$12.67	662
2023-01-05	$11.78	$11.78	$11.78	$11.78	$11.78	0
2023-01-04	$11.78	$11.78	$11.78	$11.78	$11.78	16,016
2023-01-03	$11.79	$11.84	$11.78	$11.78	$11.78	3,559
2022-12-30	$11.59	$11.59	$11.59	$11.59	$11.59	1
2022-12-29	$11.59	$11.59	$11.59	$11.59	$11.59	125
2022-12-28	$11.59	$11.59	$11.59	$11.59	$11.59	102
2022-12-27	$11.16	$11.16	$11.16	$11.16	$11.16	23
2022-12-23	$11.16	$11.16	$11.16	$11.16	$11.16	3
2022-12-22	$11.16	$11.16	$11.16	$11.16	$11.16	0
2022-12-21	$11.16	$11.16	$11.16	$11.16	$11.16	3
2022-12-20	$11.16	$11.16	$11.16	$11.16	$11.16	50
2022-12-19	$11.16	$11.16	$11.16	$11.16	$11.16	208
2022-12-16	$11.27	$11.27	$11.27	$11.27	$11.27	1
2022-12-15	$11.27	$11.27	$11.27	$11.27	$11.27	2
2022-12-14	$11.27	$11.27	$11.27	$11.27	$11.27	1
2022-12-13	$11.28	$11.28	$11.27	$11.27	$11.27	3,000
2022-12-12	$10.86	$10.86	$10.86	$10.86	$10.86	2
2022-12-09	$10.86	$10.86	$10.86	$10.86	$10.86	0
2022-12-08	$11.17	$11.17	$10.86	$10.86	$10.86	666
2022-12-07	$11.30	$11.30	$11.30	$11.30	$11.30	4
2022-12-06	$11.30	$11.30	$11.30	$11.30	$11.30	0
2022-12-05	$11.30	$11.30	$11.30	$11.30	$11.30	222
2022-12-02	$11.29	$11.30	$11.29	$11.30	$11.30	465
2022-12-01	$10.54	$10.54	$10.54	$10.54	$10.54	0
2022-11-30	$10.54	$10.54	$10.54	$10.54	$10.54	1
2022-11-29	$10.54	$10.54	$10.54	$10.54	$10.54	1
2022-11-28	$10.54	$10.54	$10.54	$10.54	$10.54	59
2022-11-25	$10.54	$10.54	$10.54	$10.54	$10.54	2
2022-11-23	$10.54	$10.54	$10.54	$10.54	$10.54	18
2022-11-22	$10.79	$10.79	$10.54	$10.54	$10.54	608
2022-11-21	$10.79	$10.79	$10.79	$10.79	$10.79	54
2022-11-18	$10.79	$10.79	$10.79	$10.79	$10.79	665
2022-11-17	$9.58	$9.58	$9.58	$9.58	$9.58	168
2022-11-16	$9.58	$9.58	$9.58	$9.58	$9.58	116
2022-11-15	$9.58	$9.58	$9.58	$9.58	$9.58	116
2022-11-14	$9.58	$9.58	$9.58	$9.58	$9.58	0
2022-11-11	$9.58	$9.58	$9.58	$9.58	$9.58	0
2022-11-10	$9.58	$9.58	$9.58	$9.58	$9.58	2
2022-11-09	$9.58	$9.58	$9.58	$9.58	$9.58	322
2022-11-08	$9.67	$9.67	$9.55	$9.55	$9.55	550
2022-11-07	$9.20	$9.20	$9.20	$9.20	$9.20	145
2022-11-04	$9.50	$9.61	$9.50	$9.61	$9.61	910
2022-11-03	$9.30	$9.30	$9.30	$9.30	$9.30	1
2022-11-02	$9.30	$9.30	$9.30	$9.30	$9.30	25
2022-11-01	$9.30	$9.30	$9.30	$9.30	$9.30	55
2022-10-31	$9.25	$9.30	$9.25	$9.30	$9.30	757
2022-10-28	$9.63	$9.63	$9.63	$9.63	$9.63	4
2022-10-27	$9.63	$9.63	$9.63	$9.63	$9.63	12
2022-10-26	$9.63	$9.63	$9.63	$9.63	$9.63	306
2022-10-25	$9.33	$9.33	$9.33	$9.33	$9.33	30
2022-10-24	$9.33	$9.33	$9.33	$9.33	$9.33	115
2022-10-21	$9.34	$9.34	$9.34	$9.34	$9.34	2
2022-10-20	$9.34	$9.34	$9.34	$9.34	$9.34	12
2022-10-19	$9.34	$9.34	$9.34	$9.34	$9.34	10
2022-10-18	$9.34	$9.34	$9.34	$9.34	$9.34	383
2022-10-17	$9.13	$9.13	$9.13	$9.13	$9.13	0
2022-10-14	$9.13	$9.13	$9.13	$9.13	$9.13	11
2022-10-13	$9.13	$9.13	$9.13	$9.13	$9.13	8
2022-10-12	$9.13	$9.13	$9.13	$9.13	$9.13	281
2022-10-11	$9.02	$9.02	$9.02	$9.02	$9.02	429
2022-10-10	$9.60	$9.60	$9.60	$9.60	$9.60	3
2022-10-07	$9.60	$9.60	$9.60	$9.60	$9.60	0
2022-10-06	$9.60	$9.60	$9.60	$9.60	$9.60	0
2022-10-05	$9.60	$9.60	$9.60	$9.60	$9.60	594
2022-10-04	$9.73	$9.73	$9.73	$9.73	$9.73	234
2022-10-03	$9.35	$9.44	$9.31	$9.44	$9.44	554
2022-09-30	$9.40	$9.40	$9.40	$9.40	$9.40	200
2022-09-29	$9.17	$9.17	$9.08	$9.08	$9.08	340
2022-09-28	$9.10	$9.25	$9.07	$9.25	$9.25	8,380
2022-09-27	$9.48	$9.53	$9.31	$9.37	$9.37	10,067
2022-09-26	$9.96	$9.96	$9.89	$9.89	$9.89	258
2022-09-23	$10.51	$10.51	$10.51	$10.51	$10.51	2
2022-09-22	$10.53	$10.53	$10.46	$10.51	$10.51	4,281
2022-09-21	$10.61	$10.69	$10.58	$10.58	$10.58	4,600
2022-09-20	$10.69	$10.69	$10.62	$10.62	$10.62	202
2022-09-19	$11.02	$11.02	$11.02	$11.02	$11.02	0
2022-09-16	$11.02	$11.02	$11.02	$11.02	$11.02	9
2022-09-15	$11.02	$11.02	$11.02	$11.02	$11.02	0
2022-09-14	$11.02	$11.02	$11.02	$11.02	$11.02	0
2022-09-13	$11.02	$11.02	$11.02	$11.02	$11.02	2
2022-09-12	$11.02	$11.02	$11.02	$11.02	$11.02	135
2022-09-09	$10.62	$10.62	$10.62	$10.62	$10.62	52
2022-09-08	$10.62	$10.62	$10.62	$10.62	$10.62	5,023
2022-09-07	$10.55	$10.55	$10.55	$10.55	$10.55	0
2022-09-06	$11.10	$11.10	$10.55	$10.55	$10.55	2,300
2022-09-02	$11.10	$11.10	$11.10	$11.10	$11.10	1
2022-09-01	$11.10	$11.10	$11.10	$11.10	$11.10	0
2022-08-31	$11.10	$11.10	$11.10	$11.10	$11.10	1
2022-08-30	$11.10	$11.10	$11.10	$11.10	$11.10	9
2022-08-29	$11.10	$11.10	$11.10	$11.10	$11.10	101
2022-08-26	$11.10	$11.10	$11.10	$11.10	$11.10	0
2022-08-25	$11.10	$11.10	$11.10	$11.10	$11.10	101
2022-08-24	$11.13	$11.13	$11.13	$11.13	$11.13	100
2022-08-23	$11.25	$11.25	$11.25	$11.25	$11.25	0
2022-08-22	$11.19	$11.25	$11.19	$11.25	$11.25	2,100
2022-08-19	$11.68	$11.68	$11.68	$11.68	$11.68	0
2022-08-18	$11.68	$11.68	$11.68	$11.68	$11.68	0
2022-08-17	$11.68	$11.68	$11.68	$11.68	$11.68	0
2022-08-16	$11.68	$11.68	$11.68	$11.68	$11.68	253
2022-08-15	$11.68	$11.68	$11.68	$11.68	$11.68	11
2022-08-12	$11.68	$11.68	$11.68	$11.68	$11.68	2
2022-08-11	$11.68	$11.68	$11.68	$11.68	$11.68	0
2022-08-10	$11.68	$11.68	$11.68	$11.68	$11.68	1
2022-08-09	$11.68	$11.68	$11.68	$11.68	$11.68	216
2022-08-08	$11.68	$11.68	$11.68	$11.68	$11.68	11
2022-08-05	$11.68	$11.68	$11.68	$11.68	$11.68	144
2022-08-04	$11.68	$11.68	$11.68	$11.68	$11.68	6
2022-08-03	$11.68	$11.68	$11.68	$11.68	$11.68	194
2022-08-02	$11.78	$11.78	$11.78	$11.78	$11.78	84
2022-08-01	$11.78	$11.78	$11.78	$11.78	$11.78	8,713
2022-07-29	$11.65	$11.65	$11.65	$11.65	$11.65	120
2022-07-28	$11.51	$11.51	$11.51	$11.51	$11.51	2
2022-07-27	$11.51	$11.51	$11.51	$11.51	$11.51	0
2022-07-26	$11.51	$11.51	$11.51	$11.51	$11.51	700
2022-07-25	$11.79	$11.79	$11.78	$11.78	$11.78	250
2022-07-22	$11.87	$11.87	$11.58	$11.58	$11.58	200
2022-07-21	$11.48	$11.48	$11.48	$11.48	$11.48	1
2022-07-20	$11.50	$11.50	$11.48	$11.48	$11.48	200
2022-07-19	$11.53	$11.54	$11.53	$11.54	$11.54	214
2022-07-18	$11.11	$11.11	$11.11	$11.11	$11.11	166
2022-07-15	$11.05	$11.13	$10.90	$11.13	$11.13	5,300
2022-07-14	$11.15	$11.16	$11.11	$11.15	$11.15	2,960
2022-07-13	$10.90	$11.19	$10.90	$11.19	$11.19	30,196
2022-07-12	$10.67	$10.67	$10.67	$10.67	$10.67	0
2022-07-11	$10.67	$10.67	$10.67	$10.67	$10.67	180
2022-07-08	$10.76	$10.76	$10.76	$10.76	$10.76	0
2022-07-07	$10.76	$10.76	$10.76	$10.76	$10.76	100
2022-07-06	$10.14	$10.14	$10.14	$10.14	$10.14	14
2022-07-05	$10.06	$10.20	$10.06	$10.14	$10.14	1,800
2022-07-01	$10.47	$10.47	$10.47	$10.47	$10.47	0
2022-06-30	$10.47	$10.47	$10.47	$10.47	$10.47	0
2022-06-29	$10.47	$10.47	$10.47	$10.47	$10.47	100
2022-06-28	$10.70	$10.70	$10.70	$10.70	$10.70	500
2022-06-27	$10.49	$10.49	$10.49	$10.49	$10.49	1,250
2022-06-24	$10.66	$10.66	$10.66	$10.66	$10.66	0
2022-06-23	$10.66	$10.66	$10.66	$10.66	$10.66	0
2022-06-22	$10.66	$10.66	$10.66	$10.66	$10.66	146
2022-06-21	$10.66	$10.66	$10.66	$10.66	$10.66	390
2022-06-17	$10.35	$10.35	$10.35	$10.35	$10.35	0
2022-06-16	$10.35	$10.35	$10.35	$10.35	$10.35	0
2022-06-15	$10.41	$10.44	$10.33	$10.35	$10.35	1,394
2022-06-14	$10.19	$10.19	$10.12	$10.12	$10.12	500
2022-06-13	$10.67	$10.67	$10.67	$10.67	$10.67	0
2022-06-10	$10.69	$10.69	$10.67	$10.67	$10.67	1,825
2022-06-09	$10.96	$10.96	$10.96	$10.96	$10.96	50
2022-06-08	$10.96	$10.96	$10.96	$10.96	$10.96	0
2022-06-07	$10.96	$10.96	$10.96	$10.96	$10.96	8
2022-06-06	$10.96	$10.96	$10.96	$10.96	$10.96	186
2022-06-03	$10.95	$10.95	$10.95	$10.95	$10.95	120
2022-06-02	$10.84	$10.90	$10.84	$10.90	$10.90	318
2022-06-01	$10.68	$10.68	$10.68	$10.68	$10.68	0
2022-05-31	$10.68	$10.68	$10.68	$10.68	$10.68	100
2022-05-27	$10.05	$10.05	$10.05	$10.05	$10.05	0
2022-05-26	$10.05	$10.05	$10.05	$10.05	$10.05	89
2022-05-25	$10.05	$10.05	$10.05	$10.05	$10.05	80
2022-05-24	$10.11	$10.11	$10.00	$10.05	$9.90	718
2022-05-23	$10.35	$10.35	$10.35	$10.35	$10.20	753
2022-05-20	$10.21	$10.21	$10.18	$10.18	$10.03	1,700
2022-05-19	$10.35	$10.35	$10.35	$10.35	$10.20	200
2022-05-18	$10.46	$10.46	$10.46	$10.46	$10.31	1,235
2022-05-17	$10.61	$10.61	$10.61	$10.61	$10.45	25
2022-05-16	$10.61	$10.61	$10.61	$10.61	$10.45	0
2022-05-13	$10.61	$10.61	$10.61	$10.61	$10.45	0
2022-05-12	$10.61	$10.61	$10.61	$10.61	$10.45	0
2022-05-11	$10.60	$10.61	$10.60	$10.61	$10.45	1,920
2022-05-10	$10.24	$10.43	$10.24	$10.43	$10.28	921
2022-05-09	$10.53	$10.53	$10.53	$10.53	$10.37	988
2022-05-06	$11.11	$11.11	$11.11	$11.11	$10.95	0
2022-05-05	$11.11	$11.11	$11.11	$11.11	$10.95	0
2022-05-04	$11.11	$11.11	$11.11	$11.11	$10.95	1,004
2022-05-03	$11.18	$11.18	$11.18	$11.18	$11.02	16,737
2022-05-02	$11.24	$11.24	$11.18	$11.18	$11.02	2,361
2022-04-29	$11.19	$11.19	$11.19	$11.19	$11.03	245
2022-04-28	$11.07	$11.07	$11.07	$11.07	$10.91	500
2022-04-27	$10.92	$10.92	$10.92	$10.92	$10.76	200
2022-04-26	$11.08	$11.13	$11.08	$11.13	$10.97	4,205
2022-04-25	$11.81	$11.81	$11.81	$11.81	$11.64	9
2022-04-22	$11.81	$11.81	$11.81	$11.81	$11.64	143
2022-04-21	$11.92	$11.93	$11.67	$11.67	$11.50	3,040
2022-04-20	$11.50	$11.50	$11.50	$11.50	$11.33	0
2022-04-19	$11.50	$11.50	$11.50	$11.50	$11.33	0
2022-04-18	$11.50	$11.50	$11.50	$11.50	$11.33	60
2022-04-14	$11.50	$11.50	$11.50	$11.50	$11.33	38
2022-04-13	$11.50	$11.50	$11.50	$11.50	$11.33	1,179
2022-04-12	$11.56	$11.60	$11.56	$11.60	$11.43	2,270
2022-04-11	$11.47	$11.47	$11.47	$11.47	$11.30	3,200
2022-04-08	$11.36	$11.36	$11.36	$11.36	$11.19	550
2022-04-07	$11.34	$11.50	$11.34	$11.50	$11.33	4,929
2022-04-06	$11.66	$11.66	$11.66	$11.66	$11.49	17,870
2022-04-05	$11.66	$11.66	$11.66	$11.66	$11.49	0
2022-04-04	$11.53	$11.68	$11.53	$11.66	$11.49	2,030
2022-04-01	$11.01	$11.01	$11.01	$11.01	$10.85	0
2022-03-31	$11.01	$11.01	$11.01	$11.01	$10.85	0
2022-03-30	$11.01	$11.01	$11.01	$11.01	$10.85	0
2022-03-29	$11.01	$11.01	$11.01	$11.01	$10.85	0
2022-03-28	$11.01	$11.01	$11.01	$11.01	$10.85	0
2022-03-25	$11.01	$11.01	$11.01	$11.01	$10.85	118
2022-03-24	$10.91	$10.91	$10.91	$10.91	$10.75	100
2022-03-23	$10.01	$10.01	$10.01	$10.01	$9.86	25
2022-03-22	$10.01	$10.01	$10.01	$10.01	$9.86	0
2022-03-21	$10.01	$10.01	$10.01	$10.01	$9.86	38
2022-03-18	$10.01	$10.01	$10.01	$10.01	$9.86	0
2022-03-17	$10.01	$10.01	$10.01	$10.01	$9.86	38
2022-03-16	$10.01	$10.01	$10.01	$10.01	$9.86	0
2022-03-15	$10.01	$10.01	$10.01	$10.01	$9.86	60
2022-03-14	$10.01	$10.01	$10.01	$10.01	$9.86	28
2022-03-11	$10.00	$10.01	$10.00	$10.01	$9.86	558
2022-03-10	$9.37	$9.64	$9.37	$9.64	$9.50	601
2022-03-09	$10.30	$10.30	$10.30	$10.30	$10.15	100
2022-03-08	$9.67	$9.95	$9.67	$9.72	$9.58	13,601
2022-03-07	$9.50	$9.50	$9.20	$9.20	$9.06	7,407
2022-03-04	$10.06	$10.06	$9.88	$9.88	$9.73	2,828
2022-03-03	$11.11	$11.11	$11.11	$11.11	$10.95	0
2022-03-02	$11.03	$11.13	$11.03	$11.11	$10.95	4,331
2022-03-01	$11.45	$11.47	$11.43	$11.43	$11.26	4,000
2022-02-28	$12.06	$12.09	$11.99	$11.99	$11.81	6,006
2022-02-25	$12.18	$12.18	$12.18	$12.18	$12.00	10
2022-02-24	$11.78	$12.18	$11.78	$12.18	$12.00	4,741
2022-02-23	$12.86	$12.86	$12.71	$12.71	$12.52	3,060
2022-02-22	$12.77	$12.77	$12.51	$12.70	$12.52	8,535
2022-02-18	$13.04	$13.04	$13.04	$13.04	$12.84	191
2022-02-17	$13.04	$13.04	$13.04	$13.04	$12.84	0
2022-02-16	$13.04	$13.04	$13.04	$13.04	$12.84	1,005
2022-02-15	$12.74	$12.74	$12.74	$12.74	$12.55	0
2022-02-14	$12.60	$12.74	$12.60	$12.74	$12.55	201
2022-02-11	$13.05	$13.05	$12.98	$12.98	$12.78	750
2022-02-10	$13.34	$13.34	$13.26	$13.26	$13.07	388
2022-02-09	$13.23	$13.24	$13.22	$13.24	$13.05	3,696
2022-02-08	$12.75	$12.83	$12.75	$12.83	$12.64	1,356
2022-02-07	$12.81	$12.81	$12.81	$12.81	$12.62	5
2022-02-04	$12.81	$12.81	$12.81	$12.81	$12.62	528
2022-02-03	$12.90	$12.90	$12.85	$12.85	$12.66	375
2022-02-02	$13.21	$13.21	$13.21	$13.21	$13.02	130
2022-02-01	$13.03	$13.09	$13.00	$13.09	$12.90	9,108
2022-01-31	$12.55	$12.66	$12.55	$12.58	$12.40	3,226
2022-01-28	$12.00	$12.00	$12.00	$12.00	$11.82	1,500
2022-01-27	$12.04	$12.04	$12.04	$12.04	$11.86	11
2022-01-26	$12.04	$12.04	$12.04	$12.04	$11.86	153
2022-01-25	$11.68	$11.74	$11.61	$11.73	$11.56	1,700
2022-01-24	$11.72	$11.96	$11.72	$11.80	$11.63	20,382
2022-01-21	$11.88	$11.91	$11.88	$11.91	$11.73	2,300
2022-01-20	$12.17	$12.19	$12.15	$12.19	$12.01	5,737
2022-01-19	$12.08	$12.08	$12.08	$12.08	$11.90	466
2022-01-18	$12.16	$12.19	$12.08	$12.08	$11.90	466
2022-01-14	$12.33	$12.33	$12.33	$12.33	$12.15	3
2022-01-13	$12.09	$12.33	$12.09	$12.33	$12.15	7,142
2022-01-12	$11.80	$11.80	$11.78	$11.78	$11.61	206
2022-01-11	$11.69	$11.85	$11.69	$11.85	$11.68	5,300
2022-01-10	$11.71	$11.71	$11.71	$11.71	$11.54	185
2022-01-07	$11.91	$11.91	$11.91	$11.91	$11.73	2
2022-01-06	$11.91	$11.99	$11.91	$11.91	$11.73	4,177
2022-01-05	$12.12	$12.16	$11.98	$11.98	$11.80	5,373
2022-01-04	$12.20	$12.20	$11.94	$11.99	$11.82	875
2022-01-03	$11.97	$11.97	$11.97	$11.97	$11.79	0
2021-12-31	$11.77	$11.97	$11.77	$11.97	$11.79	673
2021-12-30	$12.04	$12.04	$12.04	$12.04	$11.87	0
2021-12-29	$12.04	$12.04	$12.04	$12.04	$11.87	100
2021-12-28	$12.04	$12.04	$12.00	$12.00	$11.82	204
2021-12-27	$11.86	$11.86	$11.86	$11.86	$11.69	0
2021-12-23	$11.86	$11.86	$11.86	$11.86	$11.69	201
2021-12-22	$11.55	$11.55	$11.55	$11.55	$11.38	1
2021-12-21	$11.55	$11.55	$11.55	$11.55	$11.38	457
2021-12-20	$11.31	$11.31	$11.31	$11.31	$11.14	722
2021-12-17	$12.10	$12.10	$12.10	$12.10	$11.92	7
2021-12-16	$12.10	$12.10	$12.10	$12.10	$11.92	26
2021-12-15	$12.07	$12.10	$12.07	$12.10	$11.92	1,106
2021-12-14	$12.02	$12.02	$12.02	$12.02	$11.84	75
2021-12-13	$12.10	$12.10	$12.02	$12.02	$11.84	2,852
2021-12-10	$11.90	$11.90	$11.90	$11.90	$11.73	204
2021-12-09	$11.50	$11.50	$11.50	$11.50	$11.33	0
2021-12-08	$11.50	$11.50	$11.50	$11.50	$11.33	82
2021-12-07	$11.50	$11.50	$11.50	$11.50	$11.33	0
2021-12-06	$11.50	$11.50	$11.50	$11.50	$11.33	0
2021-12-03	$11.52	$11.52	$11.50	$11.50	$11.33	1,250
2021-12-02	$11.66	$11.66	$11.53	$11.53	$11.36	230
2021-12-01	$11.93	$11.93	$11.93	$11.93	$11.75	201
2021-11-30	$11.66	$11.66	$11.66	$11.66	$11.49	1,345
2021-11-29	$11.77	$11.96	$11.77	$11.96	$11.78	501
2021-11-26	$12.02	$12.02	$11.72	$11.78	$11.61	4,589
2021-11-24	$12.55	$12.58	$12.55	$12.58	$12.40	201
2021-11-23	$12.98	$12.98	$12.96	$12.98	$12.79	37,856
2021-11-22	$13.17	$13.17	$13.17	$13.17	$12.98	225
2021-11-19	$12.63	$12.67	$12.63	$12.67	$12.48	600
2021-11-18	$13.00	$13.00	$13.00	$13.00	$12.81	550
2021-11-17	$13.26	$13.26	$13.15	$13.15	$12.96	318
2021-11-16	$13.34	$13.34	$13.34	$13.34	$13.14	3
2021-11-15	$13.57	$13.57	$13.34	$13.34	$13.14	505
2021-11-12	$13.26	$13.26	$13.26	$13.26	$13.07	430
2021-11-11	$13.42	$13.53	$13.42	$13.51	$13.31	1,686
2021-11-10	$12.46	$12.46	$12.46	$12.46	$12.28	19
2021-11-09	$12.46	$12.46	$12.46	$12.46	$12.28	75
2021-11-08	$12.46	$12.46	$12.46	$12.46	$12.28	92
2021-11-05	$12.80	$12.80	$12.44	$12.46	$12.28	13,295
2021-11-04	$12.55	$12.55	$12.55	$12.55	$12.37	57
2021-11-03	$12.55	$12.55	$12.55	$12.55	$12.37	100
2021-11-02	$12.55	$12.55	$12.55	$12.55	$12.37	200
2021-11-01	$12.54	$12.55	$12.54	$12.55	$12.37	200
2021-10-29	$12.45	$12.46	$12.45	$12.46	$12.28	2,302
2021-10-28	$12.45	$12.45	$12.45	$12.45	$12.27	420
2021-10-27	$12.24	$12.24	$12.24	$12.24	$12.06	425
2021-10-26	$12.42	$12.42	$12.42	$12.42	$12.23	33
2021-10-25	$12.38	$12.42	$12.38	$12.42	$12.23	1,492
2021-10-22	$12.32	$12.32	$12.32	$12.32	$12.14	31
2021-10-21	$12.30	$12.32	$12.30	$12.32	$12.14	735
2021-10-20	$12.14	$12.14	$12.05	$12.07	$11.89	702
2021-10-19	$12.14	$12.14	$12.13	$12.13	$11.95	300
2021-10-18	$11.99	$11.99	$11.99	$11.99	$11.81	452
2021-10-15	$12.47	$12.48	$12.38	$12.38	$12.20	1,183
2021-10-14	$12.20	$12.75	$12.20	$12.49	$12.31	3,013
2021-10-13	$12.02	$12.14	$12.02	$12.14	$11.96	200
2021-10-12	$12.03	$12.03	$12.03	$12.03	$11.85	110
2021-10-11	$12.14	$12.14	$11.99	$12.03	$11.85	500
2021-10-08	$12.11	$12.11	$12.09	$12.09	$11.91	325
2021-10-07	$11.99	$11.99	$11.99	$11.99	$11.81	0
2021-10-06	$11.99	$11.99	$11.99	$11.99	$11.81	0
2021-10-05	$11.99	$11.99	$11.99	$11.99	$11.81	215
2021-10-04	$11.84	$11.99	$11.84	$11.99	$11.81	1,100
2021-10-01	$12.22	$12.22	$12.04	$12.04	$11.86	2,468
2021-09-30	$12.07	$12.07	$12.07	$12.07	$11.89	1,506
2021-09-29	$12.27	$12.27	$12.27	$12.27	$12.08	37
2021-09-28	$12.22	$12.27	$12.10	$12.27	$12.08	702
2021-09-27	$12.40	$12.40	$12.40	$12.40	$12.22	0
2021-09-24	$12.29	$12.40	$12.29	$12.40	$12.22	656
2021-09-23	$12.12	$12.12	$12.12	$12.12	$11.94	9
2021-09-22	$12.12	$12.12	$12.12	$12.12	$11.94	7,120
2021-09-21	$11.63	$11.73	$11.63	$11.63	$11.46	9,698
2021-09-20	$11.50	$11.62	$11.45	$11.45	$11.28	15,595
2021-09-17	$11.51	$11.51	$11.51	$11.51	$11.34	0
2021-09-16	$11.51	$11.51	$11.51	$11.51	$11.34	0
2021-09-15	$11.50	$11.51	$11.50	$11.51	$11.34	1,259
2021-09-14	$12.03	$12.03	$12.03	$12.03	$11.85	100
2021-09-13	$12.32	$12.32	$11.90	$11.90	$11.73	325
2021-09-10	$12.27	$12.35	$12.17	$12.35	$12.17	1,063
2021-09-09	$11.73	$11.73	$11.73	$11.73	$11.56	0
2021-09-08	$11.90	$12.01	$11.73	$11.73	$11.56	751
2021-09-07	$11.92	$12.08	$11.92	$12.01	$11.83	5,108
2021-09-03	$11.64	$11.68	$11.48	$11.48	$11.31	1,525
2021-09-02	$11.56	$11.56	$11.55	$11.55	$11.38	4,500
2021-09-01	$11.46	$11.58	$11.46	$11.47	$11.30	1,980
2021-08-31	$11.30	$11.30	$11.30	$11.30	$11.13	157
2021-08-30	$11.39	$11.39	$11.30	$11.30	$11.13	400
2021-08-27	$11.10	$11.10	$11.10	$11.10	$10.94	40
2021-08-26	$11.20	$11.26	$11.10	$11.10	$10.94	5,300
2021-08-25	$11.18	$11.18	$11.18	$11.18	$11.02	340
2021-08-24	$11.21	$11.21	$11.16	$11.16	$11.00	4,026
2021-08-23	$11.19	$11.21	$11.19	$11.21	$11.04	2,184
2021-08-20	$11.20	$11.20	$11.20	$11.20	$11.04	0
2021-08-19	$11.16	$11.24	$11.14	$11.20	$11.04	8,896
2021-08-18	$11.90	$11.90	$11.90	$11.90	$11.73	8
2021-08-17	$12.01	$12.01	$11.90	$11.90	$11.73	300
2021-08-16	$12.06	$12.06	$12.06	$12.06	$11.88	0
2021-08-13	$12.06	$12.06	$12.06	$12.06	$11.88	198
2021-08-12	$12.06	$12.06	$12.06	$12.06	$11.88	0
2021-08-11	$12.06	$12.06	$12.06	$12.06	$11.88	0
2021-08-10	$12.06	$12.06	$12.06	$12.06	$11.88	198
2021-08-09	$11.88	$11.96	$11.88	$11.90	$11.73	915
2021-08-06	$12.10	$12.10	$12.10	$12.10	$11.92	10
2021-08-05	$12.16	$12.16	$12.10	$12.10	$11.92	967
2021-08-04	$12.30	$12.30	$12.25	$12.25	$12.07	1,611
2021-08-03	$11.93	$11.93	$11.93	$11.93	$11.75	56
2021-08-02	$11.93	$11.93	$11.93	$11.93	$11.75	50
2021-07-30	$12.00	$12.00	$11.93	$11.93	$11.75	1,254
2021-07-29	$12.00	$12.00	$12.00	$12.00	$11.82	154
2021-07-28	$11.93	$11.93	$11.93	$11.93	$11.75	100
2021-07-27	$11.91	$11.91	$11.91	$11.91	$11.73	1,135
2021-07-26	$12.00	$12.00	$11.92	$11.92	$11.75	12,360
2021-07-23	$11.96	$11.96	$11.94	$11.94	$11.76	7,136
2021-07-22	$12.00	$12.00	$11.74	$11.74	$11.57	12,925
2021-07-21	$11.60	$11.60	$11.60	$11.60	$11.43	59
2021-07-20	$11.60	$11.60	$11.60	$11.60	$11.43	1
2021-07-19	$11.63	$11.63	$11.60	$11.60	$11.43	974
2021-07-16	$12.15	$12.15	$12.15	$12.15	$11.97	103
2021-07-15	$11.93	$12.19	$11.93	$12.08	$11.90	2,075
2021-07-14	$12.00	$12.18	$12.00	$12.05	$11.87	3,762
2021-07-13	$11.75	$12.08	$11.75	$12.00	$11.82	5,126
2021-07-12	$11.72	$11.85	$11.61	$11.61	$11.44	632
2021-07-09	$11.60	$11.60	$11.60	$11.60	$11.43	100
2021-07-08	$11.40	$11.40	$11.40	$11.40	$11.23	500
2021-07-07	$11.26	$11.26	$11.26	$11.26	$11.09	2
2021-07-06	$11.26	$11.26	$11.26	$11.26	$11.09	182
2021-07-02	$11.03	$11.03	$11.03	$11.03	$10.87	446
2021-07-01	$11.17	$11.17	$11.11	$11.11	$10.95	1,100
2021-06-30	$11.03	$11.03	$11.03	$11.03	$10.86	100
2021-06-29	$11.00	$11.00	$10.86	$10.86	$10.70	5,500
2021-06-28	$11.20	$11.20	$11.20	$11.20	$11.04	300
2021-06-25	$11.30	$11.30	$11.30	$11.30	$11.13	24
2021-06-24	$11.30	$11.30	$11.30	$11.30	$11.13	100
2021-06-23	$10.99	$10.99	$10.99	$10.99	$10.83	152
2021-06-22	$11.28	$11.28	$11.28	$11.28	$11.11	1,090
2021-06-21	$10.74	$10.74	$10.74	$10.74	$10.58	230
2021-06-18	$11.30	$11.30	$10.96	$10.96	$10.80	856
2021-06-17	$11.30	$11.30	$11.30	$11.30	$11.13	13
2021-06-16	$11.30	$11.30	$11.30	$11.30	$11.13	100
2021-06-15	$11.30	$11.30	$11.30	$11.30	$11.13	150
2021-06-14	$11.30	$11.30	$11.26	$11.26	$11.09	1,142
2021-06-11	$11.43	$11.43	$11.43	$11.43	$11.26	0
2021-06-10	$11.90	$11.90	$11.43	$11.43	$11.26	5,589
2021-06-09	$11.65	$11.65	$11.65	$11.65	$11.48	5,002
2021-06-08	$11.65	$11.65	$11.65	$11.65	$11.48	110
2021-06-07	$11.68	$11.68	$11.68	$11.68	$11.51	53
2021-06-04	$11.90	$11.90	$11.68	$11.68	$11.51	438
2021-06-03	$11.90	$11.90	$11.90	$11.90	$11.73	26
2021-06-02	$11.70	$11.90	$11.69	$11.90	$11.73	713
2021-06-01	$11.70	$11.70	$11.64	$11.64	$11.46	4,307
2021-05-28	$11.40	$11.40	$11.40	$11.40	$11.23	240
2021-05-27	$11.30	$11.30	$11.06	$11.06	$10.90	867
2021-05-26	$11.30	$11.30	$11.19	$11.19	$11.03	2,772
2021-05-25	$11.20	$11.23	$11.20	$11.23	$11.06	209
2021-05-24	$11.23	$11.23	$11.23	$11.23	$11.06	224
2021-05-21	$11.10	$11.30	$11.10	$11.30	$11.13	962
2021-05-20	$10.40	$10.40	$10.40	$10.40	$10.25	157
2021-05-19	$10.23	$10.23	$10.23	$10.23	$10.08	19
2021-05-18	$10.30	$10.30	$10.23	$10.23	$10.08	636
2021-05-17	$10.30	$10.30	$10.30	$10.30	$10.15	93
2021-05-14	$10.30	$10.30	$10.30	$10.30	$10.15	5,022
2021-05-13	$10.20	$10.20	$10.20	$10.20	$10.05	0
2021-05-12	$10.10	$10.20	$10.10	$10.20	$10.05	1,028
2021-05-11	$10.20	$10.20	$10.10	$10.10	$9.95	1,343
2021-05-10	$10.38	$10.40	$10.38	$10.40	$10.24	1,344
2021-05-07	$10.33	$10.38	$10.25	$10.38	$10.22	3,918
2021-05-06	$10.04	$10.49	$10.04	$10.48	$10.32	7,145
2021-05-05	$9.70	$9.97	$9.70	$9.77	$9.62	5,150
2021-05-04	$9.34	$9.50	$9.34	$9.50	$9.35	1,220
2021-05-03	$9.44	$9.51	$9.30	$9.51	$9.36	9,869
2021-04-30	$9.45	$9.45	$9.43	$9.43	$9.29	2,911
2021-04-29	$9.55	$9.55	$9.38	$9.38	$9.24	8,331
2021-04-28	$9.27	$9.27	$9.27	$9.27	$9.13	140
2021-04-27	$9.21	$9.24	$9.14	$9.14	$9.00	4,145
2021-04-26	$9.75	$9.75	$9.75	$9.75	$9.60	100
2021-04-23	$9.29	$9.29	$9.04	$9.04	$8.90	3,257
2021-04-22	$9.14	$9.15	$9.02	$9.02	$8.88	1,077
2021-04-21	$9.20	$9.26	$9.13	$9.14	$9.00	3,197
2021-04-20	$8.71	$8.76	$8.58	$8.58	$8.45	545
2021-04-19	$8.57	$8.57	$8.57	$8.57	$8.44	1
2021-04-16	$8.57	$8.57	$8.57	$8.57	$8.44	0
2021-04-15	$8.73	$8.73	$8.57	$8.57	$8.44	1,600
2021-04-14	$8.50	$8.50	$8.50	$8.50	$8.37	501
2021-04-13	$8.68	$8.68	$8.68	$8.68	$8.54	2,005
2021-04-12	$8.68	$8.68	$8.68	$8.68	$8.54	477
2021-04-09	$8.28	$8.28	$8.28	$8.28	$8.15	836
2021-04-08	$7.83	$8.10	$7.83	$8.10	$7.98	672
2021-04-07	$8.10	$8.10	$8.10	$8.10	$7.98	100
2021-04-06	$8.20	$8.20	$8.20	$8.20	$8.07	159
2021-04-05	$8.43	$8.43	$8.25	$8.25	$8.12	550
2021-04-01	$8.11	$8.11	$8.11	$8.11	$7.98	130
2021-03-31	$8.13	$8.13	$8.13	$8.13	$8.01	100
2021-03-30	$8.45	$8.45	$8.00	$8.07	$7.95	781
2021-03-29	$8.00	$8.00	$8.00	$8.00	$7.88	1
2021-03-26	$8.20	$8.20	$8.00	$8.00	$7.88	411
2021-03-25	$8.40	$8.40	$8.40	$8.40	$8.27	0
2021-03-24	$8.40	$8.40	$8.40	$8.40	$8.27	909
2021-03-23	$8.25	$8.25	$8.18	$8.18	$8.06	3,695
2021-03-22	$8.61	$8.61	$8.27	$8.27	$8.14	17,988
2021-03-19	$8.52	$8.52	$8.20	$8.36	$8.23	3,164
2021-03-18	$8.62	$8.62	$8.62	$8.62	$8.49	4
2021-03-17	$8.40	$8.90	$8.38	$8.62	$8.49	8,111
2021-03-16	$8.67	$8.80	$8.60	$8.80	$8.67	8,770
2021-03-15	$8.17	$8.24	$8.01	$8.01	$7.89	3,913
2021-03-12	$8.06	$8.06	$8.06	$8.06	$7.94	160
2021-03-11	$7.85	$7.85	$7.85	$7.85	$7.73	171
2021-03-10	$8.39	$8.39	$8.18	$8.18	$8.06	5,809
2021-03-09	$8.45	$8.45	$8.17	$8.23	$8.10	14,505
2021-03-08	$8.00	$8.00	$8.00	$8.00	$7.87	1,246
2021-03-05	$7.78	$7.78	$7.78	$7.78	$7.67	601
2021-03-04	$7.84	$7.84	$7.84	$7.84	$7.72	0
2021-03-03	$7.92	$7.94	$7.84	$7.84	$7.72	7,972
2021-03-02	$7.76	$7.76	$7.76	$7.76	$7.64	13
2021-03-01	$7.76	$7.76	$7.76	$7.76	$7.64	0
2021-02-26	$7.76	$7.76	$7.76	$7.76	$7.64	456
2021-02-25	$7.79	$7.79	$7.76	$7.76	$7.64	456
2021-02-24	$7.50	$7.50	$7.50	$7.50	$7.39	430
2021-02-23	$7.81	$7.81	$7.30	$7.30	$7.19	1,988
2021-02-22	$7.02	$7.57	$7.02	$7.28	$7.17	7,155
2021-02-19	$7.11	$7.11	$7.11	$7.11	$7.00	115
2021-02-18	$7.01	$7.14	$7.01	$7.14	$7.03	2,987
2021-02-17	$7.13	$7.20	$7.13	$7.14	$7.03	2,987
2021-02-16	$7.45	$7.50	$7.25	$7.25	$7.14	7,443
2021-02-12	$7.00	$7.00	$7.00	$7.00	$6.89	22
2021-02-11	$7.00	$7.00	$7.00	$7.00	$6.89	156
2021-02-10	$6.96	$7.00	$6.96	$7.00	$6.89	6,000
2021-02-09	$6.84	$7.00	$6.77	$6.95	$6.84	6,640
2021-02-08	$7.03	$7.03	$7.03	$7.03	$6.92	175
2021-02-05	$6.90	$6.91	$6.83	$6.83	$6.73	2,400
2021-02-04	$6.65	$6.95	$6.65	$6.87	$6.77	11,259
2021-02-03	$6.96	$6.96	$6.89	$6.95	$6.84	5,410
2021-02-02	$7.22	$7.22	$7.22	$7.22	$7.10	149
2021-02-01	$7.38	$7.38	$7.22	$7.22	$7.10	304
2021-01-29	$7.56	$7.56	$7.09	$7.20	$7.09	4,234
2021-01-28	$7.51	$7.59	$7.50	$7.51	$7.40	929
2021-01-27	$7.63	$7.79	$7.53	$7.54	$7.42	22,885
2021-01-26	$6.74	$6.74	$6.74	$6.74	$6.64	14
2021-01-25	$6.66	$6.74	$6.66	$6.74	$6.64	2,286
2021-01-22	$6.76	$6.86	$6.72	$6.72	$6.62	2,345
2021-01-21	$6.82	$6.84	$6.80	$6.80	$6.70	1,461
2021-01-20	$6.97	$6.97	$6.81	$6.81	$6.71	2,502
2021-01-19	$6.59	$6.64	$6.47	$6.47	$6.37	8,046
2021-01-15	$6.35	$6.35	$6.35	$6.35	$6.25	167
2021-01-14	$6.49	$6.57	$6.49	$6.56	$6.46	18,919
2021-01-13	$6.34	$6.34	$6.25	$6.25	$6.15	700
2021-01-12	$6.42	$6.48	$6.42	$6.48	$6.38	4,670
2021-01-11	$6.52	$6.52	$6.36	$6.43	$6.34	10,927
2021-01-08	$6.78	$6.78	$6.78	$6.78	$6.67	6
2021-01-07	$6.78	$6.78	$6.78	$6.78	$6.67	65
2021-01-06	$6.79	$6.79	$6.78	$6.78	$6.67	2,307
2021-01-05	$6.53	$6.53	$6.53	$6.53	$6.43	580
2021-01-04	$6.69	$6.69	$6.43	$6.43	$6.33	2,374
2020-12-31	$7.00	$7.00	$7.00	$7.00	$6.89	9
2020-12-30	$7.00	$7.00	$7.00	$7.00	$6.89	222
2020-12-29	$7.00	$7.00	$6.80	$6.80	$6.70	2,400
2020-12-28	$6.70	$6.70	$6.70	$6.70	$6.60	150
2020-12-24	$6.59	$6.77	$6.59	$6.77	$6.67	4,670
2020-12-23	$6.68	$6.68	$6.68	$6.68	$6.58	294
2020-12-22	$6.60	$6.60	$6.60	$6.60	$6.49	674
2020-12-21	$6.66	$6.66	$6.52	$6.55	$6.45	6,776
2020-12-18	$6.90	$7.06	$6.90	$7.06	$6.95	2,016
2020-12-17	$7.00	$7.00	$6.95	$6.95	$6.84	1,179
2020-12-16	$6.73	$6.73	$6.73	$6.73	$6.63	119
2020-12-15	$6.59	$6.82	$6.59	$6.73	$6.63	2,716
2020-12-14	$6.50	$6.60	$6.50	$6.50	$6.40	1,990
2020-12-11	$6.55	$6.55	$6.47	$6.47	$6.37	6,352
2020-12-10	$6.54	$6.54	$6.54	$6.54	$6.44	88
2020-12-09	$6.82	$6.82	$6.54	$6.54	$6.44	2,211
2020-12-08	$6.76	$6.76	$6.63	$6.72	$6.62	24,850
2020-12-07	$6.72	$6.82	$6.65	$6.72	$6.62	6,120
2020-12-04	$6.65	$6.65	$6.65	$6.65	$6.55	0
2020-12-03	$6.50	$6.65	$6.50	$6.65	$6.55	1,900
2020-12-02	$6.28	$6.41	$6.28	$6.39	$6.29	1,978
2020-12-01	$6.39	$6.39	$6.39	$6.39	$6.29	500
2020-11-30	$6.30	$6.37	$6.28	$6.31	$6.21	2,978
2020-11-27	$6.61	$6.61	$6.61	$6.61	$6.51	75
2020-11-25	$6.53	$6.62	$6.53	$6.61	$6.51	4,081
2020-11-24	$6.61	$6.61	$6.61	$6.61	$6.50	3,450
2020-11-23	$6.37	$6.37	$6.37	$6.37	$6.27	1,053
2020-11-20	$6.06	$6.20	$6.06	$6.20	$6.11	1,410
2020-11-19	$6.01	$6.01	$6.01	$6.01	$5.92	403
2020-11-18	$5.90	$5.90	$5.90	$5.90	$5.81	17
2020-11-17	$5.90	$5.90	$5.90	$5.90	$5.81	0
2020-11-16	$5.90	$5.90	$5.90	$5.90	$5.81	60
2020-11-13	$5.90	$5.90	$5.90	$5.90	$5.81	2,022
2020-11-12	$5.96	$5.96	$5.96	$5.96	$5.87	1,811
2020-11-11	$5.83	$5.83	$5.83	$5.83	$5.74	1,000
2020-11-10	$5.80	$5.84	$5.80	$5.84	$5.75	1,241
2020-11-09	$5.78	$5.87	$5.78	$5.87	$5.78	5,176
2020-11-06	$4.96	$4.96	$4.96	$4.96	$4.88	0
2020-11-05	$4.95	$4.96	$4.95	$4.96	$4.88	699
2020-11-04	$4.86	$4.86	$4.86	$4.86	$4.79	455
2020-11-03	$4.79	$4.92	$4.72	$4.86	$4.78	3,158
2020-11-02	$4.60	$4.60	$4.60	$4.60	$4.53	1,652
2020-10-30	$4.53	$4.63	$4.53	$4.63	$4.56	3,312
2020-10-29	$4.97	$4.97	$4.97	$4.97	$4.89	0
2020-10-28	$4.93	$4.97	$4.93	$4.97	$4.89	902
2020-10-27	$5.10	$5.10	$5.10	$5.10	$5.02	200
2020-10-26	$5.23	$5.27	$5.23	$5.27	$5.19	1,200
2020-10-23	$5.36	$5.36	$5.36	$5.36	$5.28	60
2020-10-22	$5.36	$5.36	$5.36	$5.36	$5.28	100
2020-10-21	$5.05	$5.05	$5.05	$5.05	$4.97	0
2020-10-20	$5.05	$5.05	$5.05	$5.05	$4.97	0
2020-10-19	$5.05	$5.05	$5.05	$5.05	$4.97	76
2020-10-16	$5.05	$5.05	$5.05	$5.05	$4.97	0
2020-10-15	$5.11	$5.13	$5.05	$5.05	$4.97	8,284
2020-10-14	$5.29	$5.29	$5.29	$5.29	$5.20	1,978
2020-10-13	$5.43	$5.51	$5.43	$5.51	$5.42	1,060
2020-10-12	$5.60	$5.64	$5.59	$5.59	$5.50	2,901
2020-10-09	$5.62	$5.62	$5.62	$5.62	$5.53	309
2020-10-08	$5.42	$5.42	$5.35	$5.35	$5.27	1,263
2020-10-07	$5.32	$5.32	$5.32	$5.32	$5.24	0
2020-10-06	$5.32	$5.32	$5.32	$5.32	$5.24	300
2020-10-05	$5.08	$5.08	$5.08	$5.08	$5.00	0
2020-10-02	$5.08	$5.08	$5.08	$5.08	$5.00	1,590
2020-10-01	$5.00	$5.00	$5.00	$5.00	$4.92	10
2020-09-30	$5.00	$5.00	$5.00	$5.00	$4.92	75
2020-09-29	$5.00	$5.00	$5.00	$5.00	$4.92	100
2020-09-28	$5.05	$5.05	$5.01	$5.01	$4.93	2,055
2020-09-25	$4.93	$4.93	$4.93	$4.93	$4.85	5
2020-09-24	$5.05	$5.05	$4.93	$4.93	$4.85	4,166
2020-09-23	$5.08	$5.08	$5.08	$5.08	$5.00	591
2020-09-22	$5.08	$5.08	$5.08	$5.08	$5.00	2,948
2020-09-21	$5.20	$5.20	$5.15	$5.16	$5.08	5,693
2020-09-18	$5.66	$5.70	$5.64	$5.64	$5.55	2,400
2020-09-17	$5.85	$5.85	$5.85	$5.85	$5.76	2,510
2020-09-16	$5.87	$5.95	$5.85	$5.85	$5.76	9,112
2020-09-15	$5.66	$5.66	$5.66	$5.66	$5.57	132
2020-09-14	$5.58	$5.58	$5.58	$5.58	$5.49	43
2020-09-11	$5.58	$5.58	$5.55	$5.58	$5.49	5,101
2020-09-10	$5.52	$5.54	$5.49	$5.54	$5.46	7,403
2020-09-09	$5.38	$5.38	$5.38	$5.38	$5.30	9,000
2020-09-08	$5.35	$5.35	$5.35	$5.35	$5.27	500
2020-09-04	$5.48	$5.50	$5.46	$5.50	$5.42	2,540
2020-09-03	$5.56	$5.56	$5.48	$5.48	$5.40	5,210
2020-09-02	$5.31	$5.31	$5.25	$5.29	$5.21	2,305
2020-09-01	$5.24	$5.24	$5.20	$5.20	$5.12	5,046
2020-08-31	$5.41	$5.41	$5.37	$5.37	$5.29	5,024
2020-08-28	$5.36	$5.40	$5.36	$5.40	$5.32	7,115
2020-08-27	$5.35	$5.35	$5.34	$5.34	$5.26	662
2020-08-26	$5.42	$5.42	$5.38	$5.39	$5.31	10,923
2020-08-25	$5.42	$5.42	$5.42	$5.42	$5.34	152
2020-08-24	$5.25	$5.25	$5.25	$5.25	$5.17	1
2020-08-21	$5.38	$5.38	$5.25	$5.25	$5.17	10,450
2020-08-20	$5.30	$5.39	$5.30	$5.35	$5.26	1,296
2020-08-19	$5.36	$5.36	$5.36	$5.36	$5.28	610
2020-08-18	$5.54	$5.54	$5.54	$5.54	$5.46	201
2020-08-17	$5.62	$5.62	$5.62	$5.62	$5.53	9
2020-08-14	$5.62	$5.62	$5.62	$5.62	$5.53	21
2020-08-13	$5.72	$5.72	$5.62	$5.62	$5.53	566
2020-08-12	$5.97	$6.04	$5.89	$5.89	$5.80	1,456
2020-08-11	$5.81	$5.81	$5.81	$5.81	$5.72	426
2020-08-10	$5.65	$5.65	$5.65	$5.65	$5.56	50
2020-08-07	$5.65	$5.65	$5.65	$5.65	$5.56	11
2020-08-06	$5.65	$5.65	$5.65	$5.65	$5.56	28
2020-08-05	$5.62	$5.65	$5.62	$5.65	$5.56	350
2020-08-04	$5.36	$5.36	$5.36	$5.36	$5.28	231
2020-08-03	$5.27	$5.27	$5.26	$5.26	$5.18	1,073
2020-07-31	$5.39	$5.39	$5.39	$5.39	$5.30	1,001
2020-07-30	$5.62	$5.62	$5.62	$5.62	$5.53	0
2020-07-29	$5.71	$5.71	$5.62	$5.62	$5.53	3,640
2020-07-28	$5.45	$5.58	$5.45	$5.58	$5.49	2,242
2020-07-27	$5.63	$5.63	$5.63	$5.63	$5.54	0
2020-07-24	$5.63	$5.63	$5.63	$5.63	$5.54	0
2020-07-23	$5.90	$5.90	$5.63	$5.63	$5.54	525
2020-07-22	$5.79	$5.85	$5.79	$5.85	$5.76	800
2020-07-21	$5.66	$5.66	$5.66	$5.66	$5.57	356
2020-07-20	$5.76	$5.76	$5.56	$5.65	$5.56	853
2020-07-17	$6.12	$6.12	$6.12	$6.12	$6.03	83
2020-07-16	$6.12	$6.12	$6.12	$6.12	$6.03	1,008
2020-07-15	$5.75	$5.75	$5.75	$5.75	$5.66	244
2020-07-14	$5.75	$5.75	$5.75	$5.75	$5.66	0
2020-07-13	$5.88	$5.98	$5.75	$5.75	$5.66	840
2020-07-10	$5.89	$5.89	$5.79	$5.79	$5.70	1,188
2020-07-09	$5.78	$5.78	$5.78	$5.78	$5.69	300
2020-07-08	$5.77	$5.77	$5.77	$5.77	$5.68	163
2020-07-07	$5.95	$5.97	$5.95	$5.97	$5.88	410
2020-07-06	$6.04	$6.04	$6.04	$6.04	$5.95	417
2020-07-02	$6.08	$6.08	$6.08	$6.08	$5.98	12
2020-07-01	$6.08	$6.08	$6.08	$6.08	$5.98	161
2020-06-30	$5.95	$5.95	$5.95	$5.95	$5.86	457
2020-06-29	$5.98	$6.26	$5.92	$5.92	$5.83	2,545
2020-06-26	$5.77	$5.77	$5.77	$5.77	$5.68	349
2020-06-25	$5.96	$5.98	$5.94	$5.95	$5.86	6,672
2020-06-24	$6.23	$6.23	$6.23	$6.23	$6.13	160
2020-06-23	$6.35	$6.35	$6.22	$6.25	$6.15	29,354
2020-06-22	$6.16	$6.16	$6.16	$6.16	$6.07	223
2020-06-19	$6.31	$6.31	$6.31	$6.31	$6.21	398
2020-06-18	$6.40	$6.47	$6.40	$6.46	$6.36	13,617
2020-06-17	$6.65	$6.65	$6.39	$6.39	$6.29	2,055
2020-06-16	$6.75	$6.75	$6.56	$6.56	$6.46	531
2020-06-15	$6.45	$6.55	$6.45	$6.55	$6.45	1,920
2020-06-12	$6.25	$6.25	$6.25	$6.25	$6.15	261
2020-06-11	$6.31	$6.31	$5.90	$5.90	$5.81	1,725
2020-06-10	$6.51	$6.86	$6.51	$6.62	$6.51	2,804
2020-06-09	$6.82	$6.85	$6.63	$6.83	$6.72	3,569
2020-06-08	$7.10	$7.45	$7.10	$7.43	$7.32	3,424
2020-06-05	$6.90	$7.34	$6.83	$7.01	$6.90	9,927
2020-06-04	$6.40	$6.40	$6.22	$6.22	$6.13	2,591
2020-06-03	$5.97	$6.50	$5.97	$6.50	$6.40	13,567
2020-06-02	$5.83	$5.83	$5.80	$5.80	$5.71	424
2020-06-01	$5.57	$5.57	$5.57	$5.57	$5.48	0
2020-05-29	$5.51	$5.57	$5.49	$5.57	$5.48	527
2020-05-28	$5.82	$5.82	$5.82	$5.82	$5.73	0
2020-05-27	$5.80	$5.82	$5.75	$5.82	$5.72	2,419
2020-05-26	$5.70	$5.70	$5.70	$5.70	$5.61	2,307
2020-05-22	$5.08	$5.08	$4.95	$5.02	$4.94	1,328
2020-05-21	$5.17	$5.17	$5.06	$5.08	$5.00	1,251
2020-05-20	$5.15	$5.15	$5.15	$5.15	$5.07	0
2020-05-19	$5.17	$5.17	$5.15	$5.15	$5.07	2,505
2020-05-18	$5.19	$5.21	$5.19	$5.19	$5.11	6,679
2020-05-15	$4.89	$4.96	$4.89	$4.93	$4.85	29,504
2020-05-14	$4.87	$4.87	$4.80	$4.83	$4.75	4,640
2020-05-13	$4.81	$4.90	$4.81	$4.89	$4.81	17,392
2020-05-12	$5.40	$5.41	$5.26	$5.26	$5.17	12,700
2020-05-11	$5.20	$5.29	$5.15	$5.25	$5.16	3,089
2020-05-08	$5.02	$5.09	$5.02	$5.09	$5.01	1,479
2020-05-07	$4.97	$4.97	$4.89	$4.94	$4.85	76,754
2020-05-06	$5.05	$5.05	$5.03	$5.03	$4.94	602
2020-05-05	$4.93	$5.01	$4.90	$4.91	$4.83	8,041
2020-05-04	$5.16	$5.22	$5.16	$5.22	$5.13	618
2020-05-01	$5.43	$5.50	$5.40	$5.40	$5.31	835
2020-04-30	$5.61	$5.61	$5.61	$5.61	$5.52	95
2020-04-29	$5.65	$5.65	$5.61	$5.61	$5.52	3,351
2020-04-28	$5.31	$5.33	$5.31	$5.33	$5.24	668
2020-04-27	$5.10	$5.18	$5.10	$5.18	$5.10	2,096
2020-04-24	$4.97	$5.04	$4.97	$5.04	$4.95	2,613
2020-04-23	$5.21	$5.23	$5.16	$5.16	$5.08	787
2020-04-22	$5.02	$5.04	$5.01	$5.01	$4.93	2,569
2020-04-21	$5.14	$5.14	$5.04	$5.04	$4.96	5,380
2020-04-20	$5.26	$5.34	$5.26	$5.31	$5.22	10,321
2020-04-17	$5.49	$5.51	$5.42	$5.49	$5.40	14,012
2020-04-16	$5.19	$5.19	$5.03	$5.03	$4.95	13,063
2020-04-15	$5.23	$5.23	$5.16	$5.19	$5.10	1,006
2020-04-14	$5.61	$5.66	$5.53	$5.56	$5.47	9,776
2020-04-13	$5.70	$5.70	$5.50	$5.50	$5.41	1,501
2020-04-09	$5.58	$5.62	$5.57	$5.60	$5.51	3,829
2020-04-08	$5.43	$5.46	$5.25	$5.38	$5.29	2,305
2020-04-07	$5.53	$5.53	$5.36	$5.46	$5.37	16,654
2020-04-06	$5.02	$5.06	$4.99	$5.02	$4.94	26,474
2020-04-03	$4.80	$4.80	$4.64	$4.65	$4.57	2,030
2020-04-02	$4.87	$4.91	$4.86	$4.86	$4.78	2,761
2020-04-01	$4.72	$4.78	$4.66	$4.66	$4.59	9,928
2020-03-31	$4.98	$5.08	$4.97	$5.00	$4.92	4,563
2020-03-30	$4.57	$4.73	$4.52	$4.73	$4.65	13,008
2020-03-27	$4.99	$5.00	$4.98	$5.00	$4.92	4,905
2020-03-26	$5.20	$5.47	$5.16	$5.45	$5.36	10,701
2020-03-25	$5.18	$5.29	$5.16	$5.23	$5.14	5,270
2020-03-24	$4.57	$4.86	$4.57	$4.86	$4.78	5,148
2020-03-23	$4.41	$4.55	$4.22	$4.22	$4.15	5,925
2020-03-20	$4.60	$4.61	$4.36	$4.37	$4.30	9,147
2020-03-19	$4.33	$4.33	$4.10	$4.10	$4.03	7,246
2020-03-18	$4.67	$4.67	$4.42	$4.42	$4.35	2,234
2020-03-17	$5.14	$5.23	$4.98	$5.12	$5.04	18,872
2020-03-16	$5.57	$5.75	$5.37	$5.37	$5.28	4,152
2020-03-13	$6.40	$6.40	$5.97	$6.21	$6.11	19,749
2020-03-12	$6.49	$6.49	$6.14	$6.21	$6.11	6,525
2020-03-11	$7.54	$7.54	$7.20	$7.20	$7.08	17,173
2020-03-10	$7.92	$8.06	$7.79	$8.01	$7.88	15,771
2020-03-09	$8.09	$8.24	$8.05	$8.11	$7.97	3,765
2020-03-06	$8.56	$8.58	$8.52	$8.58	$8.44	10,651
2020-03-05	$8.74	$8.76	$8.57	$8.57	$8.43	1,752
2020-03-04	$8.43	$8.52	$8.41	$8.52	$8.38	3,561
2020-03-03	$8.57	$8.62	$8.33	$8.43	$8.29	30,258
2020-03-02	$8.57	$8.72	$8.52	$8.72	$8.58	8,209
2020-02-28	$8.65	$8.74	$8.55	$8.65	$8.51	4,260
2020-02-27	$8.75	$8.78	$8.64	$8.65	$8.50	4,971
2020-02-26	$8.96	$9.02	$8.80	$8.86	$8.71	5,535
2020-02-25	$8.91	$8.92	$8.78	$8.80	$8.65	5,709
2020-02-24	$8.95	$9.16	$8.95	$9.12	$8.97	6,937
2020-02-21	$9.34	$9.34	$9.29	$9.33	$9.18	2,074
2020-02-20	$9.45	$9.46	$9.39	$9.39	$9.24	5,448
2020-02-19	$9.44	$9.44	$9.39	$9.39	$9.24	1,549
2020-02-18	$9.28	$9.28	$9.28	$9.28	$9.12	152
2020-02-14	$9.75	$9.75	$9.61	$9.61	$9.45	4,954
2020-02-13	$9.28	$9.30	$9.23	$9.30	$9.15	1,526
2020-02-12	$9.39	$9.40	$9.29	$9.31	$9.16	15,013
2020-02-11	$9.27	$9.29	$9.24	$9.29	$9.14	2,234
2020-02-10	$9.20	$9.24	$9.12	$9.14	$8.99	4,765
2020-02-07	$9.13	$9.15	$9.13	$9.15	$9.00	1,196
2020-02-06	$9.40	$9.40	$9.40	$9.40	$9.24	715
2020-02-05	$9.43	$9.47	$9.40	$9.40	$9.25	2,379
2020-02-04	$9.47	$9.47	$9.43	$9.46	$9.31	3,158
2020-02-03	$9.27	$9.43	$9.27	$9.40	$9.25	5,112
2020-01-31	$9.39	$9.39	$9.39	$9.39	$9.24	795
2020-01-30	$9.47	$9.51	$9.46	$9.49	$9.34	1,072
2020-01-29	$9.69	$9.69	$9.61	$9.63	$9.47	6,208
2020-01-28	$9.65	$9.90	$9.65	$9.90	$9.74	3,344
2020-01-27	$9.51	$9.71	$9.47	$9.64	$9.48	14,958
2020-01-24	$9.89	$9.92	$9.89	$9.92	$9.76	2,169
2020-01-23	$9.88	$9.92	$9.84	$9.92	$9.75	2,010
2020-01-22	$10.03	$10.15	$10.03	$10.06	$9.90	4,118
2020-01-21	$10.32	$10.36	$10.25	$10.27	$10.10	19,660
2020-01-17	$9.63	$9.63	$9.60	$9.60	$9.44	474
2020-01-16	$9.82	$9.82	$9.76	$9.77	$9.61	3,381
2020-01-15	$9.64	$9.64	$9.61	$9.61	$9.45	1,438
2020-01-14	$9.52	$9.56	$9.52	$9.55	$9.39	3,009
2020-01-13	$9.53	$9.53	$9.51	$9.53	$9.37	3,959
2020-01-10	$9.66	$9.67	$9.62	$9.63	$9.47	3,176
2020-01-09	$9.79	$9.81	$9.75	$9.76	$9.60	7,834
2020-01-08	$9.70	$9.71	$9.66	$9.69	$9.53	17,428
2020-01-07	$9.57	$9.62	$9.56	$9.56	$9.40	6,129
2020-01-06	$9.48	$9.53	$9.48	$9.53	$9.37	6,473
2020-01-03	$9.53	$9.55	$9.51	$9.55	$9.39	554
2020-01-02	$9.71	$9.73	$9.65	$9.72	$9.56	12,040
2019-12-31	$9.58	$9.58	$9.58	$9.58	$9.42	1,474
2019-12-30	$9.55	$9.61	$9.55	$9.58	$9.42	2,752
2019-12-27	$9.61	$9.65	$9.57	$9.57	$9.41	1,792
2019-12-26	$9.59	$9.59	$9.42	$9.53	$9.37	5,063
2019-12-24	$9.43	$9.45	$9.43	$9.43	$9.28	2,506
2019-12-23	$9.60	$9.60	$9.52	$9.53	$9.37	6,877
2019-12-20	$9.50	$9.50	$9.47	$9.48	$9.33	3,328
2019-12-19	$9.45	$9.53	$9.45	$9.46	$9.31	7,971
2019-12-18	$9.55	$9.55	$9.27	$9.37	$9.22	2,720
2019-12-17	$9.62	$9.62	$9.62	$9.62	$9.46	2,928
2019-12-16	$9.65	$9.65	$9.61	$9.64	$9.48	9,674
2019-12-13	$9.57	$9.60	$9.57	$9.58	$9.42	9,524
2019-12-12	$9.44	$9.54	$9.43	$9.50	$9.34	7,113
2019-12-11	$9.40	$9.40	$9.25	$9.39	$9.24	6,424
2019-12-10	$9.38	$9.42	$9.38	$9.38	$9.23	16,206
2019-12-09	$9.39	$9.39	$9.35	$9.35	$9.20	4,895
2019-12-06	$9.43	$9.43	$9.43	$9.43	$9.27	48
2019-12-05	$9.46	$9.46	$9.41	$9.43	$9.27	32,573
2019-12-04	$9.28	$9.35	$9.24	$9.29	$9.14	16,378
2019-12-03	$9.05	$9.11	$9.04	$9.11	$8.96	18,107
2019-12-02	$9.08	$9.20	$8.97	$9.15	$9.00	11,183
2019-11-29	$9.33	$9.34	$9.25	$9.25	$9.09	4,319
2019-11-27	$9.43	$9.47	$9.41	$9.43	$9.28	6,324
2019-11-26	$9.26	$9.31	$9.26	$9.27	$9.12	19,053
2019-11-25	$9.27	$9.37	$9.24	$9.25	$9.10	13,682
2019-11-22	$9.15	$9.15	$9.14	$9.15	$9.00	4,419
2019-11-21	$8.90	$9.00	$8.90	$8.95	$8.80	26,955
2019-11-20	$8.97	$8.97	$8.88	$8.88	$8.73	2,666
2019-11-19	$9.12	$9.12	$9.04	$9.09	$8.94	21,904
2019-11-18	$9.03	$9.16	$9.03	$9.08	$8.93	4,726
2019-11-15	$9.14	$9.17	$9.14	$9.16	$9.01	1,487
2019-11-14	$9.09	$9.16	$9.08	$9.16	$9.01	21,985
2019-11-13	$9.07	$9.07	$8.99	$9.00	$8.85	43,458
2019-11-12	$8.91	$9.01	$8.91	$8.94	$8.79	17,576
2019-11-11	$8.80	$8.95	$8.80	$8.90	$8.75	15,564
2019-11-08	$8.63	$8.70	$8.62	$8.63	$8.49	4,934
2019-11-07	$8.83	$8.88	$8.78	$8.80	$8.66	26,114
2019-11-06	$8.59	$8.70	$8.53	$8.54	$8.40	7,313
2019-11-05	$8.32	$8.37	$8.26	$8.36	$8.22	8,936
2019-11-04	$8.62	$8.65	$8.62	$8.64	$8.49	7,046
2019-11-01	$8.54	$8.61	$8.51	$8.59	$8.45	4,736
2019-10-31	$8.46	$8.52	$8.42	$8.44	$8.30	7,922
2019-10-30	$8.32	$8.49	$8.32	$8.49	$8.35	17,528
2019-10-29	$8.40	$8.40	$8.26	$8.33	$8.20	14,839
2019-10-28	$8.42	$8.54	$8.42	$8.51	$8.37	15,253
2019-10-25	$8.34	$8.41	$8.34	$8.36	$8.22	3,019
2019-10-24	$8.38	$8.38	$8.31	$8.36	$8.22	15,228
2019-10-23	$8.38	$8.43	$8.35	$8.43	$8.29	6,547
2019-10-22	$8.31	$8.38	$8.24	$8.33	$8.19	25,288
2019-10-21	$8.38	$8.38	$8.30	$8.34	$8.20	20,799
2019-10-18	$8.22	$8.22	$8.11	$8.19	$8.06	14,887
2019-10-17	$8.25	$8.33	$8.25	$8.31	$8.17	16,791
2019-10-16	$8.19	$8.32	$8.19	$8.23	$8.10	26,262
2019-10-15	$8.27	$8.29	$8.15	$8.29	$8.15	25,813
2019-10-14	$8.42	$8.42	$8.28	$8.32	$8.18	13,759
2019-10-11	$8.77	$8.77	$8.49	$8.59	$8.45	22,574
2019-10-10	$9.87	$9.97	$9.16	$9.31	$9.16	134,982
2019-10-09	$9.79	$9.90	$9.72	$9.84	$9.68	13,434
2019-10-08	$9.96	$9.96	$9.75	$9.75	$9.59	44,796
2019-10-07	$10.26	$10.32	$10.22	$10.27	$10.10	20,793
2019-10-04	$10.34	$10.34	$10.18	$10.31	$10.14	13,809
2019-10-03	$10.33	$10.36	$10.22	$10.28	$10.11	30,847
2019-10-02	$10.23	$10.35	$10.23	$10.31	$10.14	3,724
2019-10-01	$10.61	$10.62	$10.55	$10.60	$10.43	10,980
2019-09-30	$10.78	$10.80	$10.63	$10.78	$10.60	10,207
2019-09-27	$10.75	$10.75	$10.69	$10.75	$10.57	4,377
2019-09-26	$10.79	$10.79	$10.72	$10.79	$10.61	4,590
2019-09-25	$10.89	$10.92	$10.80	$10.88	$10.70	8,221
2019-09-24	$11.19	$11.19	$11.08	$11.09	$10.91	2,475
2019-09-23	$11.10	$11.27	$11.10	$11.20	$11.01	8,495
2019-09-20	$11.37	$11.37	$11.26	$11.33	$11.14	20,037
2019-09-19	$11.36	$11.36	$11.27	$11.27	$11.09	3,180
2019-09-18	$11.34	$11.34	$11.29	$11.33	$11.14	7,289
2019-09-17	$11.50	$11.59	$11.50	$11.59	$11.40	1,041
2019-09-16	$11.76	$11.78	$11.76	$11.78	$11.59	2,886
2019-09-13	$12.03	$12.11	$12.03	$12.11	$11.91	1,999
2019-09-12	$11.90	$12.03	$11.90	$11.97	$11.77	2,594
2019-09-11	$12.07	$12.16	$12.05	$12.05	$11.85	1,786
2019-09-10	$11.76	$11.77	$11.71	$11.72	$11.53	19,489
2019-09-09	$11.57	$11.57	$11.45	$11.48	$11.29	7,206
2019-09-06	$11.38	$11.43	$11.35	$11.39	$11.20	3,803
2019-09-05	$11.27	$11.35	$11.27	$11.28	$11.10	24,779
2019-09-04	$11.27	$11.27	$11.11	$11.12	$10.94	64,678
2019-09-03	$10.88	$10.93	$10.88	$10.89	$10.71	12,270
2019-08-30	$11.15	$11.22	$11.15	$11.21	$11.02	2,121
2019-08-29	$11.30	$11.36	$11.28	$11.30	$11.12	8,046
2019-08-28	$11.24	$11.26	$11.17	$11.25	$11.07	4,418
2019-08-27	$11.36	$11.36	$11.25	$11.26	$11.08	35,713
2019-08-26	$11.17	$11.20	$11.17	$11.20	$11.02	8,973
2019-08-23	$11.28	$11.28	$11.15	$11.24	$11.06	1,751
2019-08-22	$11.31	$11.35	$11.28	$11.28	$11.10	14,484
2019-08-21	$11.38	$11.38	$11.22	$11.31	$11.13	3,691
2019-08-20	$11.01	$11.08	$10.99	$11.03	$10.85	57,704
2019-08-19	$11.14	$11.20	$10.95	$11.14	$10.96	22,753
2019-08-16	$10.84	$11.08	$10.81	$11.08	$10.90	9,713
2019-08-15	$11.00	$11.15	$10.68	$11.09	$10.91	39,891
2019-08-14	$11.28	$11.43	$11.28	$11.36	$11.17	31,531
2019-08-13	$11.81	$11.81	$11.69	$11.77	$11.58	11,870
2019-08-12	$11.87	$11.97	$11.81	$11.92	$11.72	12,521
2019-08-09	$12.17	$12.25	$12.11	$12.11	$11.91	12,775
2019-08-08	$12.30	$12.38	$12.28	$12.28	$12.08	10,012
2019-08-07	$11.99	$12.31	$11.99	$12.26	$12.05	7,856
2019-08-06	$12.09	$12.09	$12.00	$12.05	$11.85	27,769
2019-08-05	$11.78	$11.97	$11.78	$11.83	$11.64	5,367
2019-08-02	$11.82	$11.98	$11.75	$11.84	$11.64	8,634
2019-08-01	$12.06	$12.20	$11.94	$12.03	$11.83	30,056
2019-07-31	$12.82	$12.86	$12.59	$12.59	$12.38	16,915
2019-07-30	$13.06	$13.10	$13.04	$13.07	$12.86	6,691
2019-07-29	$13.32	$13.38	$13.32	$13.33	$13.11	8,448
2019-07-26	$13.29	$13.29	$13.27	$13.27	$13.05	3,738
2019-07-25	$13.06	$13.13	$13.00	$13.13	$12.92	3,767
2019-07-24	$12.83	$13.05	$12.83	$13.01	$12.79	5,657
2019-07-23	$13.20	$13.37	$12.58	$12.58	$12.38	79,794
2019-07-22	$12.85	$12.92	$12.85	$12.90	$12.69	5,421
2019-07-19	$12.69	$12.70	$12.66	$12.66	$12.45	6,247
2019-07-18	$12.71	$12.83	$12.68	$12.80	$12.59	30,982
2019-07-17	$12.96	$12.98	$12.79	$12.89	$12.67	4,476
2019-07-16	$12.86	$12.97	$12.86	$12.94	$12.72	11,867
2019-07-15	$12.83	$12.87	$12.80	$12.85	$12.64	2,858
2019-07-12	$12.85	$12.96	$12.81	$12.82	$12.61	5,066
2019-07-11	$12.83	$13.13	$12.80	$12.91	$12.70	14,517
2019-07-10	$12.74	$13.05	$12.70	$12.87	$12.66	8,589
2019-07-09	$12.69	$12.79	$12.68	$12.79	$12.58	14,868
2019-07-08	$12.74	$12.81	$12.70	$12.81	$12.60	4,358
2019-07-05	$12.86	$12.86	$12.82	$12.82	$12.61	3,503
2019-07-03	$13.01	$13.02	$12.92	$12.99	$12.78	6,911
2019-07-02	$13.17	$13.17	$12.95	$13.02	$12.81	11,528
2019-07-01	$13.50	$13.50	$13.22	$13.27	$13.05	9,716
2019-06-28	$13.46	$13.50	$13.36	$13.50	$13.28	2,585
2019-06-27	$12.97	$13.14	$12.88	$12.88	$12.67	3,384
2019-06-26	$12.44	$12.54	$12.43	$12.48	$12.28	10,401
2019-06-25	$12.51	$12.55	$12.50	$12.50	$12.30	21,281
2019-06-24	$12.70	$12.73	$12.68	$12.73	$12.52	9,354
2019-06-21	$12.65	$12.69	$12.58	$12.69	$12.48	4,794
2019-06-20	$12.67	$12.75	$12.62	$12.62	$12.41	8,605
2019-06-19	$12.31	$12.39	$12.31	$12.39	$12.19	2,314
2019-06-18	$12.33	$12.38	$12.30	$12.30	$12.10	22,866
2019-06-17	$12.20	$12.22	$12.16	$12.22	$12.02	5,890
2019-06-14	$12.30	$12.34	$12.16	$12.25	$12.05	2,622
2019-06-13	$12.28	$12.28	$12.17	$12.17	$11.97	1,390
2019-06-12	$12.36	$12.44	$12.32	$12.36	$12.15	2,004
2019-06-11	$12.70	$12.70	$12.57	$12.58	$12.37	41,459
2019-06-10	$11.93	$12.12	$11.93	$12.12	$11.92	1,352
2019-06-07	$12.08	$12.12	$12.04	$12.04	$11.84	1,537
2019-06-06	$11.93	$11.93	$11.79	$11.79	$11.60	2,545
2019-06-05	$11.91	$11.92	$11.85	$11.90	$11.71	2,267
2019-06-04	$12.01	$12.04	$11.97	$12.04	$11.84	10,061
2019-06-03	$11.67	$11.71	$11.44	$11.60	$11.41	13,252
2019-05-31	$11.50	$11.60	$11.50	$11.59	$11.40	20,222
2019-05-30	$11.88	$11.93	$11.88	$11.90	$11.71	3,675
2019-05-29	$12.04	$12.06	$11.95	$12.06	$11.86	17,661
2019-05-28	$12.44	$12.44	$12.35	$12.35	$12.15	1,218
2019-05-24	$12.40	$12.42	$12.34	$12.41	$12.20	2,953
2019-05-23	$12.27	$12.57	$12.22	$12.57	$12.36	5,236
2019-05-22	$12.39	$12.39	$12.35	$12.39	$12.18	2,275
2019-05-21	$12.27	$12.35	$12.05	$12.26	$12.06	8,906
2019-05-20	$12.15	$12.21	$12.15	$12.17	$11.97	3,455
2019-05-17	$12.42	$12.51	$12.42	$12.51	$12.31	1,478
2019-05-16	$12.91	$12.91	$12.71	$12.71	$12.12	2,861
2019-05-15	$12.78	$12.98	$12.74	$12.89	$12.28	4,946
2019-05-14	$12.83	$13.00	$12.79	$12.86	$12.26	5,252
2019-05-13	$12.93	$12.99	$12.93	$12.99	$12.38	704
2019-05-10	$13.51	$13.54	$13.51	$13.54	$12.90	591
2019-05-09	$13.39	$13.41	$13.32	$13.41	$12.78	2,654
2019-05-08	$13.65	$13.71	$13.60	$13.69	$13.05	8,364
2019-05-07	$13.76	$13.78	$13.63	$13.63	$12.99	3,634
2019-05-06	$13.97	$13.97	$13.97	$13.97	$13.32	190
2019-05-03	$13.72	$13.72	$13.72	$13.72	$13.08	268
2019-05-02	$13.72	$13.72	$13.72	$13.72	$13.08	291
2019-05-01	$13.72	$13.72	$13.72	$13.72	$13.08	428
2019-04-30	$13.92	$13.92	$13.86	$13.86	$13.21	2,108
2019-04-29	$13.82	$13.86	$13.82	$13.86	$13.21	436
2019-04-26	$13.70	$13.73	$13.69	$13.70	$13.05	1,090
2019-04-25	$14.00	$14.00	$13.68	$13.68	$13.04	417
2019-04-24	$13.82	$13.82	$13.82	$13.82	$13.17	462
2019-04-23	$13.83	$13.83	$13.74	$13.74	$13.10	1,229
2019-04-22	$14.07	$14.15	$13.87	$13.87	$13.22	3,273
2019-04-18	$14.07	$14.07	$14.03	$14.03	$13.37	405
2019-04-17	$14.01	$14.01	$13.88	$13.98	$13.32	2,062
2019-04-16	$13.97	$13.97	$13.97	$13.97	$13.31	505
2019-04-15	$13.66	$13.76	$13.66	$13.76	$13.12	3,753
2019-04-12	$13.54	$13.57	$13.53	$13.57	$12.93	2,568
2019-04-11	$13.33	$13.40	$13.33	$13.37	$12.74	1,043
2019-04-10	$13.39	$13.47	$13.39	$13.47	$12.84	1,415
2019-04-09	$13.52	$13.52	$13.41	$13.41	$12.78	4,367
2019-04-08	$13.82	$13.82	$13.82	$13.82	$13.17	1,145
2019-04-05	$13.72	$13.75	$13.72	$13.75	$13.11	697
2019-04-04	$13.87	$13.88	$13.78	$13.78	$13.14	2,983
2019-04-03	$14.05	$14.05	$13.92	$13.95	$13.30	17,638
2019-04-02	$13.93	$14.02	$13.89	$14.02	$13.36	2,518
2019-04-01	$13.99	$13.99	$13.93	$13.95	$13.30	819
2019-03-29	$13.80	$13.80	$13.80	$13.80	$13.15	4,647
2019-03-28	$13.69	$13.69	$13.59	$13.68	$13.04	5,087
2019-03-27	$13.96	$13.96	$13.96	$13.96	$13.30	340
2019-03-26	$13.87	$14.03	$13.83	$13.96	$13.30	5,893
2019-03-25	$13.72	$13.82	$13.72	$13.81	$13.16	1,601
2019-03-22	$13.78	$13.95	$13.60	$13.74	$13.10	2,601
2019-03-21	$14.11	$14.23	$14.03	$14.23	$13.56	4,224
2019-03-20	$14.22	$14.28	$14.22	$14.25	$13.58	11,111
2019-03-19	$14.39	$14.39	$14.31	$14.32	$13.65	1,980
2019-03-18	$14.16	$14.21	$14.12	$14.16	$13.50	1,227
2019-03-15	$14.31	$14.31	$14.28	$14.28	$13.61	925
2019-03-14	$14.27	$14.27	$14.27	$14.27	$13.60	458
2019-03-13	$14.05	$14.18	$13.98	$14.16	$13.50	3,153
2019-03-12	$14.05	$14.08	$13.91	$13.99	$13.33	10,411
2019-03-11	$13.80	$14.11	$13.80	$14.11	$13.45	653
2019-03-08	$13.81	$13.89	$13.81	$13.84	$13.19	1,935
2019-03-07	$14.44	$14.57	$14.03	$14.03	$13.37	3,246
2019-03-06	$15.16	$15.21	$15.16	$15.21	$14.50	2,215
2019-03-05	$15.23	$15.23	$15.19	$15.19	$14.47	1,567
2019-03-04	$15.16	$15.16	$15.06	$15.14	$14.43	1,313
2019-03-01	$15.19	$15.24	$15.19	$15.21	$14.49	2,950
2019-02-28	$14.81	$14.87	$14.81	$14.84	$14.14	3,778
2019-02-27	$14.74	$14.74	$14.70	$14.70	$14.01	761
2019-02-26	$14.82	$14.87	$14.79	$14.87	$14.17	2,340
2019-02-25	$14.79	$14.79	$14.70	$14.70	$14.01	883
2019-02-22	$14.71	$14.80	$14.68	$14.75	$14.06	3,244
2019-02-21	$14.71	$14.76	$14.67	$14.69	$14.00	6,782
2019-02-20	$14.50	$14.53	$14.49	$14.49	$13.81	5,081
2019-02-19	$14.65	$14.77	$14.65	$14.65	$13.96	845
2019-02-15	$14.07	$14.28	$14.07	$14.28	$13.61	831
2019-02-14	$14.20	$14.30	$14.17	$14.17	$13.51	11,967
2019-02-13	$14.43	$14.64	$14.43	$14.50	$13.82	2,597
2019-02-12	$14.04	$14.42	$14.04	$14.30	$13.63	31,888
2019-02-11	$13.68	$13.74	$13.65	$13.74	$13.10	1,749
2019-02-08	$13.83	$13.95	$13.70	$13.83	$13.18	3,440
2019-02-07	$14.52	$14.52	$14.52	$14.52	$13.84	413
2019-02-06	$14.71	$14.71	$14.48	$14.48	$13.80	1,010
2019-02-05	$14.84	$14.84	$14.71	$14.75	$14.06	6,191
2019-02-04	$14.59	$14.78	$14.38	$14.56	$13.87	6,491
2019-02-01	$14.92	$14.96	$14.68	$14.68	$13.99	3,080
2019-01-31	$14.39	$14.42	$14.34	$14.42	$13.74	5,246
2019-01-30	$14.48	$14.64	$14.48	$14.64	$13.96	986
2019-01-29	$14.52	$14.52	$14.48	$14.48	$13.80	778
2019-01-28	$14.75	$14.75	$14.65	$14.65	$13.96	2,301
2019-01-25	$14.63	$14.66	$14.62	$14.66	$13.97	763
2019-01-24	$14.39	$14.43	$14.39	$14.42	$13.74	2,576
2019-01-23	$14.12	$14.43	$14.12	$14.43	$13.76	2,879
2019-01-22	$14.00	$14.28	$14.00	$14.13	$13.46	4,457
2019-01-18	$13.32	$13.35	$13.27	$13.31	$12.69	4,221
2019-01-17	$13.04	$13.12	$13.01	$13.08	$12.46	9,603
2019-01-16	$13.10	$13.10	$13.03	$13.04	$12.43	33,503
2019-01-15	$12.90	$12.96	$12.86	$12.96	$12.35	3,404
2019-01-14	$13.34	$13.47	$13.34	$13.41	$12.78	6,200
2019-01-11	$13.48	$13.48	$13.45	$13.46	$12.83	2,285
2019-01-10	$13.60	$13.60	$13.58	$13.58	$12.94	2,701
2019-01-09	$13.53	$13.66	$13.50	$13.58	$12.94	5,051
2019-01-08	$13.43	$13.56	$13.29	$13.29	$12.67	51,726
2019-01-07	$12.56	$12.69	$12.54	$12.64	$12.04	9,858
2019-01-04	$12.37	$12.63	$12.37	$12.56	$11.97	2,348
2019-01-03	$12.12	$12.26	$12.10	$12.21	$11.63	9,894
2019-01-02	$12.39	$12.46	$12.15	$12.34	$11.76	6,039
2018-12-31	$12.40	$12.54	$12.07	$12.21	$11.63	63,450
2018-12-28	$12.08	$12.61	$12.08	$12.60	$12.01	21,379
2018-12-27	$12.17	$12.21	$11.93	$12.18	$11.61	37,655
2018-12-26	$12.55	$12.55	$11.95	$12.26	$11.68	6,639
2018-12-24	$11.62	$12.48	$11.58	$12.02	$11.46	7,147
2018-12-21	$12.25	$12.56	$11.96	$12.03	$11.46	8,724
2018-12-20	$12.18	$12.18	$11.93	$12.16	$11.59	7,985
2018-12-19	$12.40	$12.42	$12.08	$12.17	$11.60	7,610
2018-12-18	$12.29	$12.33	$12.20	$12.24	$11.67	44,402
2018-12-17	$12.36	$12.52	$12.36	$12.44	$11.86	12,119
2018-12-14	$12.90	$12.97	$12.84	$12.90	$12.30	14,378
2018-12-13	$13.09	$13.25	$13.08	$13.22	$12.60	10,158
2018-12-12	$13.20	$13.20	$12.97	$13.04	$12.43	9,591
2018-12-11	$13.51	$13.51	$13.30	$13.41	$12.78	22,266
2018-12-10	$13.56	$13.63	$13.49	$13.55	$12.92	11,250
2018-12-07	$13.97	$13.97	$13.62	$13.73	$13.08	6,020
2018-12-06	$13.56	$13.72	$13.54	$13.67	$13.03	5,985
2018-12-04	$13.94	$14.11	$13.55	$13.60	$12.96	15,203
2018-12-03	$14.12	$14.29	$14.12	$14.27	$13.60	6,399
2018-11-30	$13.80	$13.93	$13.80	$13.92	$13.27	2,683
2018-11-29	$14.31	$14.34	$14.30	$14.34	$13.67	5,836
2018-11-28	$14.30	$14.55	$14.29	$14.48	$13.80	10,664
2018-11-27	$14.31	$14.31	$14.12	$14.18	$13.52	20,662
2018-11-26	$14.43	$14.51	$14.30	$14.41	$13.73	2,436
2018-11-23	$14.27	$14.27	$14.21	$14.21	$13.55	1,324
2018-11-21	$13.68	$14.10	$13.68	$13.80	$13.15	32,732
2018-11-20	$13.65	$13.89	$13.62	$13.66	$13.02	21,553
2018-11-19	$14.39	$14.39	$13.99	$14.02	$13.36	7,841
2018-11-16	$14.59	$14.64	$14.57	$14.59	$13.90	2,329
2018-11-15	$14.06	$14.24	$14.06	$14.24	$13.57	16,061
2018-11-14	$14.46	$14.46	$14.32	$14.35	$13.68	5,801
2018-11-13	$14.27	$14.43	$14.15	$14.32	$13.65	32,210
2018-11-12	$14.04	$14.18	$13.93	$13.95	$13.29	19,646
2018-11-09	$14.24	$14.25	$14.13	$14.25	$13.58	2,820
2018-11-08	$14.38	$14.38	$14.22	$14.22	$13.55	2,480
2018-11-07	$14.33	$14.43	$14.21	$14.39	$13.71	11,824
2018-11-06	$14.12	$14.33	$13.88	$14.16	$13.50	14,016
2018-11-05	$14.63	$14.68	$14.61	$14.62	$13.94	3,875
2018-11-02	$14.99	$15.15	$14.68	$14.73	$14.04	11,200
2018-11-01	$14.70	$14.71	$14.60	$14.67	$13.98	19,043
2018-10-31	$14.37	$14.40	$14.28	$14.33	$13.66	4,682
2018-10-30	$13.96	$14.21	$13.96	$14.20	$13.54	22,208
2018-10-29	$14.10	$14.26	$13.77	$13.98	$13.32	26,073
2018-10-26	$13.83	$13.96	$13.83	$13.92	$13.27	21,137
2018-10-25	$13.81	$14.00	$13.67	$13.80	$13.16	17,550
2018-10-24	$13.90	$13.98	$13.44	$13.51	$12.87	12,899
2018-10-23	$13.69	$14.21	$13.45	$14.11	$13.45	47,966
2018-10-22	$14.02	$14.07	$13.87	$13.92	$13.26	11,341
2018-10-19	$13.98	$13.99	$13.85	$13.89	$13.24	10,929
2018-10-18	$14.17	$14.17	$13.80	$13.85	$13.20	10,242
2018-10-17	$14.14	$14.25	$13.93	$14.18	$13.52	11,517
2018-10-16	$14.49	$14.77	$14.44	$14.64	$13.95	34,250
2018-10-15	$14.32	$14.60	$14.31	$14.45	$13.77	8,289
2018-10-12	$14.51	$14.61	$14.21	$14.54	$13.86	17,897
2018-10-11	$14.37	$14.38	$14.26	$14.29	$13.62	25,864
2018-10-10	$14.32	$14.43	$13.95	$14.11	$13.45	14,557
2018-10-09	$15.07	$15.20	$15.06	$15.09	$14.38	12,487
2018-10-08	$14.65	$14.95	$14.65	$14.92	$14.22	8,729
2018-10-05	$15.25	$15.56	$15.25	$15.42	$14.69	3,964
2018-10-04	$15.50	$15.64	$15.43	$15.60	$14.87	3,918
2018-10-03	$16.00	$16.00	$15.89	$15.89	$15.14	8,483
2018-10-02	$15.83	$16.17	$15.83	$16.02	$15.27	6,910
2018-10-01	$15.92	$16.06	$15.78	$15.92	$15.17	5,295
2018-09-28	$15.27	$15.57	$15.27	$15.48	$14.75	1,392
2018-09-27	$15.31	$15.33	$15.25	$15.25	$14.53	5,934
2018-09-26	$15.05	$15.25	$15.05	$15.09	$14.38	6,650
2018-09-25	$15.23	$15.30	$15.18	$15.28	$14.56	9,483
2018-09-24	$15.18	$15.50	$15.18	$15.36	$14.64	5,322
2018-09-21	$15.55	$15.57	$15.46	$15.51	$14.78	4,706
2018-09-20	$15.93	$15.96	$15.87	$15.96	$15.21	3,985
2018-09-19	$15.99	$16.25	$15.99	$16.15	$15.39	6,370
2018-09-18	$15.79	$16.20	$15.79	$16.04	$15.29	12,440
2018-09-17	$16.27	$16.27	$16.16	$16.16	$15.40	7,908
2018-09-14	$16.09	$16.26	$16.09	$16.13	$15.38	1,732
2018-09-13	$16.04	$16.21	$16.03	$16.07	$15.31	1,662
2018-09-12	$16.20	$16.30	$16.17	$16.28	$15.52	2,502
2018-09-11	$15.94	$16.13	$15.85	$16.00	$15.25	13,685
2018-09-10	$16.05	$16.12	$16.03	$16.03	$15.28	7,097
2018-09-07	$15.89	$15.96	$15.77	$15.90	$15.15	4,825
2018-09-06	$15.77	$15.86	$15.71	$15.86	$15.12	8,079
2018-09-05	$15.82	$15.82	$15.42	$15.67	$14.93	26,062
2018-09-04	$15.52	$15.66	$15.52	$15.66	$14.93	943
2018-08-31	$15.89	$15.94	$15.82	$15.90	$15.16	3,536
2018-08-30	$16.48	$16.49	$16.25	$16.25	$15.49	3,519
2018-08-29	$16.28	$16.46	$16.28	$16.46	$15.69	932
2018-08-28	$16.54	$16.65	$16.45	$16.50	$15.73	15,071
2018-08-27	$16.41	$16.44	$16.23	$16.37	$15.60	2,571
2018-08-24	$16.22	$16.33	$16.07	$16.33	$15.57	4,753
2018-08-23	$16.19	$16.20	$16.06	$16.06	$15.31	2,566
2018-08-22	$16.19	$16.24	$16.19	$16.24	$15.48	1,139
2018-08-21	$16.11	$16.27	$16.00	$16.00	$15.25	18,668
2018-08-20	$16.12	$16.23	$16.12	$16.23	$15.47	5,052
2018-08-17	$15.99	$16.12	$15.99	$16.08	$15.32	2,879
2018-08-16	$15.94	$15.94	$15.87	$15.89	$15.14	8,588
2018-08-15	$15.63	$15.76	$15.55	$15.66	$14.93	18,131
2018-08-14	$16.09	$16.19	$15.90	$16.03	$15.28	28,884
2018-08-13	$16.13	$16.13	$15.97	$16.03	$15.28	4,271
2018-08-10	$15.99	$16.03	$15.67	$15.98	$15.23	1,143
2018-08-09	$16.39	$16.42	$16.39	$16.42	$15.65	999
2018-08-08	$16.18	$16.23	$15.94	$16.15	$15.39	3,825
2018-08-07	$16.29	$16.29	$16.01	$16.17	$15.41	24,555
2018-08-06	$16.42	$16.42	$16.16	$16.29	$15.52	2,116
2018-08-03	$16.33	$16.33	$16.20	$16.31	$15.55	1,996
2018-08-02	$16.79	$16.79	$16.55	$16.55	$15.78	2,133
2018-08-01	$18.13	$18.32	$18.08	$18.29	$17.43	1,751
2018-07-31	$18.13	$18.13	$18.09	$18.09	$17.24	5,515
2018-07-30	$18.10	$18.10	$18.06	$18.07	$17.22	1,402
2018-07-27	$17.98	$18.03	$17.94	$18.00	$17.16	2,350
2018-07-26	$18.20	$18.25	$18.09	$18.20	$17.35	3,190
2018-07-25	$18.75	$18.93	$18.75	$18.91	$18.03	6,204
2018-07-24	$18.64	$18.72	$18.63	$18.71	$17.83	3,608
2018-07-23	$18.76	$18.76	$18.76	$18.76	$17.88	633
2018-07-20	$18.72	$18.76	$18.71	$18.76	$17.88	2,825
2018-07-19	$18.68	$18.68	$18.50	$18.67	$17.80	3,779
2018-07-18	$18.74	$18.84	$18.65	$18.71	$17.83	4,232
2018-07-17	$18.40	$18.58	$18.40	$18.51	$17.64	5,772
2018-07-16	$18.14	$18.18	$18.14	$18.18	$17.32	1,125
2018-07-13	$18.16	$18.16	$18.16	$18.16	$17.31	1,122
2018-07-12	$17.88	$17.99	$17.71	$17.85	$17.01	3,788
2018-07-11	$17.91	$17.96	$17.78	$17.78	$16.95	1,890
2018-07-10	$18.11	$18.28	$18.11	$18.23	$17.37	5,184
2018-07-09	$17.71	$17.97	$17.65	$17.90	$17.06	5,863
2018-07-06	$17.57	$18.03	$17.52	$17.73	$16.90	5,563
2018-07-05	$17.93	$18.30	$17.70	$17.80	$16.96	3,076
2018-07-03	$18.23	$18.49	$18.23	$18.34	$17.48	1,940
2018-07-02	$17.99	$18.47	$17.99	$18.46	$17.60	12,229
2018-06-29	$18.24	$18.36	$18.16	$18.16	$17.31	5,434
2018-06-28	$17.67	$17.77	$17.67	$17.70	$16.87	2,563
2018-06-27	$18.07	$18.08	$17.80	$17.86	$17.02	4,690
2018-06-26	$17.76	$18.01	$17.76	$17.88	$17.04	10,973
2018-06-25	$17.85	$17.85	$17.61	$17.66	$16.83	7,336
2018-06-22	$18.09	$18.20	$18.01	$18.19	$17.34	4,043
2018-06-21	$17.97	$18.11	$17.97	$18.11	$17.26	1,501
2018-06-20	$17.99	$18.24	$17.99	$18.19	$17.34	10,600
2018-06-19	$18.13	$18.30	$18.07	$18.25	$17.40	20,454
2018-06-18	$18.50	$18.58	$18.50	$18.54	$17.67	2,440
2018-06-15	$18.62	$18.74	$18.58	$18.67	$17.80	1,635
2018-06-14	$18.68	$18.72	$18.68	$18.71	$17.83	2,914
2018-06-13	$19.14	$19.14	$18.71	$18.71	$17.83	4,249
2018-06-12	$18.35	$18.72	$18.32	$18.72	$17.84	9,263
2018-06-11	$18.39	$18.39	$18.29	$18.29	$17.43	3,132
2018-06-08	$18.49	$18.49	$18.24	$18.24	$17.39	554
2018-06-07	$18.52	$18.52	$18.25	$18.47	$17.61	3,087
2018-06-06	$18.76	$19.11	$18.76	$18.94	$18.05	5,670
2018-06-05	$18.68	$18.68	$18.50	$18.58	$17.71	11,657
2018-06-04	$18.31	$18.38	$18.19	$18.19	$17.33	6,328
2018-06-01	$18.20	$18.28	$18.20	$18.28	$17.43	4,089
2018-05-31	$18.27	$18.27	$17.88	$18.14	$17.29	10,886
2018-05-30	$17.89	$18.15	$17.89	$18.15	$17.30	8,897
2018-05-29	$17.46	$17.50	$17.26	$17.37	$16.56	3,658
2018-05-25	$18.41	$18.41	$18.41	$18.41	$17.55	339
2018-05-24	$18.45	$18.45	$18.45	$18.45	$17.59	967
2018-05-23	$18.01	$18.27	$18.01	$18.25	$17.40	1,051
2018-05-22	$18.31	$18.54	$18.17	$18.43	$17.57	2,796
2018-05-21	$18.83	$18.83	$18.83	$18.83	$17.95	760
2018-05-18	$18.53	$18.53	$18.31	$18.50	$17.63	1,855
2018-05-17	$18.29	$18.48	$18.25	$18.48	$17.62	2,112
2018-05-16	$18.03	$18.31	$18.03	$18.31	$17.45	1,314
2018-05-15	$17.82	$18.05	$17.80	$18.05	$17.21	2,499
2018-05-14	$17.86	$17.86	$17.86	$17.86	$17.02	347
2018-05-11	$17.89	$17.89	$17.89	$17.89	$17.05	505
2018-05-10	$18.04	$18.04	$17.87	$17.87	$17.03	3,346
2018-05-09	$17.81	$17.83	$17.69	$17.83	$17.00	31,829
2018-05-08	$17.84	$18.17	$17.80	$18.17	$17.32	5,094
2018-05-07	$18.00	$18.00	$17.81	$17.81	$16.98	1,218
2018-05-04	$17.65	$17.65	$17.65	$17.65	$16.82	1,022
2018-05-03	$18.54	$18.67	$18.54	$18.64	$17.34	1,674
2018-05-02	$18.90	$18.90	$18.87	$18.87	$17.56	705
2018-05-01	$18.77	$19.02	$18.77	$19.02	$17.69	3,253
2018-04-30	$18.90	$18.90	$18.83	$18.84	$17.53	5,309
2018-04-27	$18.58	$19.04	$18.58	$18.82	$17.50	1,370
2018-04-26	$18.74	$19.07	$18.66	$18.66	$17.36	2,218
2018-04-25	$18.80	$18.80	$18.80	$18.80	$17.49	321
2018-04-24	$18.73	$18.80	$18.67	$18.80	$17.49	2,159
2018-04-23	$18.94	$18.94	$18.94	$18.94	$17.62	368
2018-04-20	$19.16	$19.17	$19.16	$19.17	$17.83	3,824
2018-04-19	$19.18	$19.18	$19.18	$19.18	$17.84	495
2018-04-18	$19.35	$19.35	$19.35	$19.35	$18.00	974
2018-04-17	$18.83	$19.06	$18.77	$19.06	$17.73	3,050
2018-04-16	$18.80	$19.11	$18.77	$19.11	$17.78	2,255
2018-04-13	$18.78	$18.78	$18.59	$18.59	$17.29	983
2018-04-12	$18.61	$18.64	$18.54	$18.54	$17.25	989
2018-04-11	$18.30	$18.65	$18.30	$18.65	$17.35	47,138
2018-04-10	$18.39	$18.60	$18.39	$18.60	$17.30	1,028
2018-04-09	$17.91	$18.44	$17.91	$18.44	$17.16	1,378
2018-04-06	$18.16	$18.16	$18.16	$18.16	$16.89	95
2018-04-05	$17.96	$18.16	$17.89	$18.16	$16.89	1,241
2018-04-04	$17.55	$17.86	$17.55	$17.86	$16.62	1,751
2018-04-03	$17.32	$17.69	$17.32	$17.45	$16.23	3,283
2018-04-02	$17.41	$17.41	$16.93	$17.01	$15.82	1,480
2018-03-29	$17.40	$17.58	$17.34	$17.34	$16.13	1,784
2018-03-28	$17.40	$17.42	$17.40	$17.42	$16.21	1,241
2018-03-27	$17.50	$17.71	$17.33	$17.59	$16.36	2,559
2018-03-26	$17.50	$17.84	$17.42	$17.68	$16.44	5,697
2018-03-23	$17.37	$17.60	$17.37	$17.60	$16.37	991
2018-03-22	$17.60	$17.96	$17.52	$17.77	$16.53	1,979
2018-03-21	$18.00	$18.00	$17.85	$17.90	$16.65	2,771
2018-03-20	$17.78	$18.00	$17.78	$18.00	$16.75	1,827
2018-03-19	$17.80	$17.81	$17.67	$17.81	$16.57	3,877
2018-03-16	$17.66	$17.66	$17.66	$17.66	$16.43	262
2018-03-15	$17.73	$17.82	$17.73	$17.73	$16.49	1,184
2018-03-14	$17.47	$17.51	$17.45	$17.51	$16.29	984
2018-03-13	$17.62	$17.66	$17.33	$17.65	$16.42	4,547
2018-03-12	$17.00	$17.40	$17.00	$17.38	$16.17	1,076
2018-03-09	$16.58	$16.84	$16.50	$16.84	$15.67	1,439
2018-03-08	$16.71	$16.76	$16.60	$16.60	$15.44	48,240
2018-03-07	$18.00	$18.03	$17.96	$18.03	$16.77	4,898
2018-03-06	$18.00	$18.10	$18.00	$18.08	$16.82	17,734
2018-03-05	$17.77	$17.97	$17.75	$17.97	$16.72	17,130
2018-03-02	$17.37	$17.61	$17.37	$17.57	$16.35	67,086
2018-03-01	$17.39	$17.39	$17.32	$17.32	$16.11	575
2018-02-28	$17.86	$18.14	$17.86	$18.14	$16.88	1,026
2018-02-27	$18.23	$18.23	$18.23	$18.23	$16.96	269
2018-02-26	$17.98	$18.04	$17.98	$18.04	$16.78	1,685
2018-02-23	$18.20	$18.29	$18.19	$18.29	$17.02	13,580
2018-02-22	$17.78	$17.78	$17.78	$17.78	$16.54	0
2018-02-21	$17.71	$17.78	$17.71	$17.78	$16.54	9,447
2018-02-20	$17.75	$17.75	$17.75	$17.75	$16.51	269
2018-02-16	$18.10	$18.46	$18.10	$18.20	$16.93	431
2018-02-15	$18.20	$18.25	$18.19	$18.25	$16.98	16,557
2018-02-14	$18.03	$18.10	$18.01	$18.10	$16.84	13,790
2018-02-13	$18.14	$18.23	$18.14	$18.23	$16.96	314
2018-02-12	$18.02	$18.02	$17.90	$18.00	$16.75	1,251
2018-02-09	$17.37	$17.37	$16.95	$16.99	$15.81	39,373
2018-02-08	$17.93	$17.93	$17.36	$17.36	$16.15	1,768
2018-02-07	$17.64	$18.12	$17.60	$17.60	$16.37	4,715
2018-02-06	$17.55	$17.88	$17.32	$17.53	$16.31	4,166
2018-02-05	$17.91	$17.96	$17.52	$17.52	$16.30	1,914
2018-02-02	$18.07	$18.53	$18.01	$18.41	$17.13	3,450
2018-02-01	$18.19	$18.19	$18.19	$18.19	$16.92	55
2018-01-31	$18.31	$18.31	$18.12	$18.19	$16.92	10,560
2018-01-30	$18.42	$18.48	$18.42	$18.48	$17.19	3,360
2018-01-29	$18.64	$18.64	$18.64	$18.64	$17.34	91
2018-01-26	$18.64	$18.64	$18.64	$18.64	$17.34	150
2018-01-25	$18.66	$18.80	$18.65	$18.80	$17.49	20,320
2018-01-24	$18.47	$18.47	$18.47	$18.47	$17.18	367
2018-01-23	$18.96	$18.96	$18.96	$18.96	$17.64	0
2018-01-22	$18.57	$18.96	$18.54	$18.96	$17.64	2,217
2018-01-19	$18.60	$18.68	$18.60	$18.64	$17.34	12,125
2018-01-18	$18.43	$18.43	$18.39	$18.39	$17.11	2,871
2018-01-17	$18.63	$18.64	$18.63	$18.64	$17.34	400
2018-01-16	$18.24	$18.78	$18.24	$18.39	$17.11	11,927
2018-01-12	$17.22	$17.22	$17.20	$17.20	$16.00	18,469
2018-01-11	$17.26	$17.27	$17.26	$17.27	$16.07	1,619
2018-01-10	$17.55	$17.55	$17.55	$17.55	$16.33	228
2018-01-09	$17.35	$17.35	$17.32	$17.32	$16.12	501
2018-01-08	$17.40	$17.50	$17.40	$17.50	$16.28	12,421
2018-01-05	$17.63	$18.00	$17.63	$18.00	$16.75	2,822
2018-01-04	$17.70	$17.70	$17.60	$17.60	$16.37	1,256
2018-01-03	$17.49	$17.49	$17.49	$17.49	$16.27	3,774
2018-01-02	$17.38	$17.38	$17.28	$17.28	$16.08	852
2017-12-29	$16.98	$16.98	$16.98	$16.98	$15.80	350
2017-12-28	$17.11	$17.28	$17.11	$17.28	$16.08	891
2017-12-27	$17.09	$17.09	$17.09	$17.09	$15.90	3,056
2017-12-26	$16.91	$16.91	$16.91	$16.91	$15.73	0
2017-12-22	$16.85	$16.91	$16.85	$16.91	$15.73	1,298
2017-12-21	$16.98	$17.07	$16.98	$17.07	$15.88	2,291
2017-12-20	$17.04	$17.04	$17.01	$17.01	$15.82	785
2017-12-19	$17.00	$17.20	$16.90	$16.91	$15.73	3,998
2017-12-18	$16.74	$17.02	$16.70	$17.02	$15.83	2,611
2017-12-15	$16.55	$16.55	$16.55	$16.55	$15.40	201
2017-12-14	$16.72	$16.72	$16.54	$16.54	$15.39	1,177
2017-12-13	$16.69	$16.84	$16.57	$16.57	$15.42	2,946
2017-12-12	$16.68	$16.68	$16.67	$16.67	$15.51	1,608
2017-12-11	$16.89	$16.99	$16.89	$16.99	$15.81	6,780
2017-12-08	$16.88	$17.02	$16.88	$17.02	$15.83	1,612
2017-12-07	$16.76	$16.94	$16.76	$16.80	$15.63	10,214
2017-12-06	$16.46	$16.50	$16.46	$16.50	$15.35	1,170
2017-12-05	$16.48	$16.63	$16.37	$16.37	$15.23	4,902
2017-12-04	$16.41	$16.62	$16.41	$16.56	$15.41	1,843
2017-12-01	$16.55	$16.61	$16.50	$16.50	$15.35	1,022
2017-11-30	$16.50	$16.52	$16.35	$16.49	$15.34	4,303
2017-11-29	$16.48	$16.48	$16.25	$16.25	$15.11	13,223
2017-11-28	$16.20	$16.20	$16.08	$16.08	$14.96	3,971
2017-11-27	$16.12	$16.12	$16.12	$16.12	$15.00	642
2017-11-24	$16.20	$16.20	$16.20	$16.20	$15.07	2,000
2017-11-22	$15.96	$16.00	$15.78	$16.00	$14.89	1,686
2017-11-21	$16.18	$16.34	$16.07	$16.14	$15.02	3,724
2017-11-20	$16.14	$16.14	$15.91	$16.12	$15.00	864
2017-11-17	$16.00	$16.10	$16.00	$16.10	$14.98	456
2017-11-16	$16.09	$16.36	$15.95	$16.09	$14.97	1,999
2017-11-15	$15.93	$15.93	$15.79	$15.92	$14.81	3,436
2017-11-14	$15.98	$16.00	$15.96	$16.00	$14.89	4,643
2017-11-13	$15.71	$15.88	$15.71	$15.80	$14.70	1,592
2017-11-10	$15.73	$15.82	$15.73	$15.82	$14.71	3,529
2017-11-09	$15.91	$15.91	$15.62	$15.62	$14.53	858
2017-11-08	$16.18	$16.30	$16.05	$16.30	$15.16	1,082
2017-11-07	$16.40	$16.53	$16.32	$16.53	$15.38	2,990
2017-11-06	$16.50	$16.75	$16.50	$16.75	$15.58	1,555
2017-11-03	$16.62	$16.68	$16.62	$16.68	$15.52	339
2017-11-02	$18.27	$18.27	$17.69	$18.01	$16.75	3,706
2017-11-01	$17.60	$17.60	$17.41	$17.53	$16.31	2,495
2017-10-31	$18.09	$18.15	$18.09	$18.13	$16.86	3,697
2017-10-30	$17.96	$17.96	$17.96	$17.96	$16.71	268
2017-10-27	$18.00	$18.03	$17.89	$18.03	$16.77	1,262
2017-10-26	$18.07	$18.07	$18.07	$18.07	$16.81	337
2017-10-25	$18.21	$18.23	$18.21	$18.23	$16.96	11,439
2017-10-24	$18.01	$18.08	$17.98	$18.08	$16.82	8,272
2017-10-23	$17.61	$17.80	$17.61	$17.80	$16.56	579
2017-10-20	$17.64	$17.68	$17.50	$17.68	$16.45	752
2017-10-19	$17.71	$17.91	$17.71	$17.80	$16.56	3,118
2017-10-18	$18.14	$18.14	$18.14	$18.14	$16.88	378
2017-10-17	$18.31	$18.31	$18.31	$18.31	$17.03	226
2017-10-16	$18.05	$18.31	$18.05	$18.31	$17.03	357
2017-10-13	$18.45	$18.54	$18.45	$18.54	$17.25	410
2017-10-12	$18.20	$18.40	$18.20	$18.40	$17.12	12,071
2017-10-11	$18.00	$18.00	$17.93	$17.93	$16.68	1,622
2017-10-10	$18.08	$18.19	$18.08	$18.19	$16.92	8,448
2017-10-09	$18.02	$18.02	$18.02	$18.02	$16.76	285
2017-10-06	$17.66	$18.02	$17.66	$18.02	$16.76	491
2017-10-05	$17.70	$18.03	$17.70	$17.92	$16.67	1,915
2017-10-04	$17.87	$17.87	$17.87	$17.87	$16.62	48
2017-10-03	$17.76	$17.87	$17.76	$17.87	$16.62	3,070
2017-10-02	$17.84	$17.84	$17.81	$17.81	$16.57	3,802
2017-09-29	$17.73	$17.73	$17.73	$17.73	$16.49	253
2017-09-28	$17.63	$17.63	$17.63	$17.63	$16.40	174
2017-09-27	$17.63	$17.63	$17.56	$17.63	$16.40	1,506
2017-09-26	$17.59	$17.59	$17.33	$17.56	$16.33	4,472
2017-09-25	$17.75	$17.80	$17.75	$17.80	$16.56	8,367
2017-09-22	$17.65	$17.65	$17.65	$17.65	$16.42	355
2017-09-21	$17.48	$17.53	$17.48	$17.53	$16.31	2,128
2017-09-20	$17.06	$17.42	$17.06	$17.42	$16.21	890
2017-09-19	$16.94	$17.14	$16.94	$17.14	$15.95	164,105
2017-09-18	$17.92	$17.92	$17.92	$17.92	$16.67	278
2017-09-15	$17.83	$17.83	$17.83	$17.83	$16.59	250
2017-09-14	$17.81	$17.93	$17.81	$17.93	$16.68	37,307
2017-09-13	$17.85	$17.85	$17.70	$17.79	$16.55	18,915
2017-09-12	$17.99	$18.15	$17.99	$18.15	$16.89	2,088
2017-09-11	$18.15	$18.35	$18.15	$18.32	$17.04	2,276
2017-09-08	$17.81	$17.90	$17.81	$17.90	$16.65	793
2017-09-07	$17.95	$17.98	$17.95	$17.98	$16.73	5,868
2017-09-06	$17.61	$17.61	$17.60	$17.60	$16.38	5,352
2017-09-05	$17.10	$17.10	$16.75	$16.75	$15.58	1,780
2017-09-01	$16.94	$17.19	$16.94	$17.19	$15.99	838
2017-08-31	$16.92	$16.94	$16.92	$16.94	$15.76	1,287
2017-08-30	$16.92	$16.94	$16.92	$16.94	$15.76	640
2017-08-29	$17.01	$17.07	$16.81	$16.81	$15.64	1,341
2017-08-28	$17.15	$17.15	$17.15	$17.15	$15.95	381
2017-08-25	$17.03	$17.03	$17.03	$17.03	$15.84	43
2017-08-24	$17.05	$17.05	$17.03	$17.03	$15.84	2,650
2017-08-23	$16.73	$16.73	$16.73	$16.73	$15.56	149
2017-08-22	$16.75	$16.75	$16.73	$16.73	$15.56	513
2017-08-21	$16.65	$16.65	$16.65	$16.65	$15.49	0
2017-08-18	$16.65	$16.65	$16.65	$16.65	$15.49	160
2017-08-17	$16.94	$16.94	$16.94	$16.94	$15.76	0
2017-08-16	$16.94	$16.94	$16.94	$16.94	$15.76	0
2017-08-15	$16.94	$16.94	$16.94	$16.94	$15.76	47,031
2017-08-14	$16.99	$16.99	$16.94	$16.94	$15.76	3,861
2017-08-11	$16.73	$16.83	$16.66	$16.83	$15.66	54,389
2017-08-10	$16.91	$16.97	$16.83	$16.83	$15.66	102,687
2017-08-09	$17.10	$17.10	$16.45	$16.75	$15.58	38,946
2017-08-08	$17.00	$17.00	$16.72	$16.72	$15.55	175,762
2017-08-07	$17.09	$17.09	$16.89	$16.94	$15.76	28,885
2017-08-04	$17.05	$17.25	$17.02	$17.05	$15.86	153,427
2017-08-03	$17.18	$17.18	$16.86	$17.10	$15.91	2,349
2017-08-02	$16.30	$16.60	$16.30	$16.33	$15.19	725
2017-08-01	$15.44	$15.56	$15.44	$15.56	$14.48	2,903
2017-07-31	$15.28	$15.28	$15.06	$15.23	$14.17	6,316
2017-07-28	$14.91	$15.23	$14.91	$15.23	$14.17	736
2017-07-27	$15.20	$15.20	$15.04	$15.07	$14.02	1,716
2017-07-26	$15.04	$15.04	$14.97	$14.97	$13.93	515
2017-07-25	$15.04	$15.04	$15.04	$15.04	$13.99	205
2017-07-24	$14.82	$14.85	$14.66	$14.66	$13.64	805
2017-07-21	$14.92	$14.94	$14.90	$14.94	$13.90	978
2017-07-20	$14.75	$14.75	$14.58	$14.58	$13.56	1,484
2017-07-19	$14.51	$14.71	$14.51	$14.71	$13.68	2,222
2017-07-18	$14.67	$14.74	$14.50	$14.74	$13.71	2,713
2017-07-17	$14.48	$14.56	$14.48	$14.56	$13.55	738
2017-07-14	$14.25	$14.54	$14.25	$14.54	$13.53	2,379
2017-07-13	$14.40	$14.50	$14.30	$14.50	$13.49	4,862
2017-07-12	$14.28	$14.28	$14.28	$14.28	$13.29	2,650
2017-07-11	$14.00	$14.25	$14.00	$14.25	$13.26	1,771
2017-07-10	$14.22	$14.23	$14.19	$14.19	$13.20	704
2017-07-07	$14.20	$14.24	$14.20	$14.24	$13.25	296
2017-07-06	$14.18	$14.27	$14.03	$14.27	$13.28	2,046
2017-07-05	$14.40	$14.40	$14.32	$14.32	$13.32	3,366
2017-07-03	$14.04	$14.18	$14.04	$14.15	$13.16	883
2017-06-30	$13.77	$14.20	$13.77	$14.20	$13.21	1,046
2017-06-29	$13.91	$13.94	$13.91	$13.94	$12.97	638
2017-06-28	$14.16	$14.43	$14.16	$14.43	$13.42	1,336
2017-06-27	$14.36	$14.36	$14.14	$14.14	$13.15	700
2017-06-26	$14.50	$14.50	$14.43	$14.43	$13.42	1,000
2017-06-23	$14.43	$14.56	$14.41	$14.56	$13.55	3,000
2017-06-22	$14.46	$14.46	$14.23	$14.36	$13.36	3,400
2017-06-21	$14.72	$14.80	$14.60	$14.78	$13.75	2,431
2017-06-20	$14.94	$15.08	$14.94	$14.96	$13.92	1,800
2017-06-19	$14.81	$15.06	$14.79	$15.06	$14.01	1,966
2017-06-16	$14.80	$14.91	$14.55	$14.91	$13.87	3,571
2017-06-15	$15.04	$15.04	$15.04	$15.04	$13.99	0
2017-06-14	$14.97	$15.05	$14.89	$15.04	$13.99	1,464
2017-06-13	$14.95	$14.95	$14.71	$14.71	$13.68	1,342
2017-06-12	$14.40	$14.68	$14.40	$14.68	$13.66	791
2017-06-09	$14.77	$14.77	$14.46	$14.46	$13.45	1,533
2017-06-08	$14.55	$14.84	$14.55	$14.84	$13.81	425
2017-06-07	$15.20	$15.20	$15.16	$15.16	$14.10	687
2017-06-06	$15.45	$15.45	$15.01	$15.03	$13.98	4,913
2017-06-05	$15.55	$15.55	$15.50	$15.50	$14.42	2,520
2017-06-02	$15.56	$15.56	$15.56	$15.56	$14.48	529
2017-06-01	$15.44	$15.49	$15.13	$15.13	$14.08	1,337
2017-05-31	$15.32	$15.32	$15.20	$15.25	$14.19	8,520
2017-05-30	$15.24	$15.24	$15.09	$15.09	$13.52	3,484
2017-05-26	$14.60	$14.60	$14.60	$14.60	$13.08	2,045
2017-05-25	$14.73	$14.73	$14.70	$14.70	$13.17	727
2017-05-24	$14.53	$14.81	$14.53	$14.81	$13.27	14,994
2017-05-23	$15.16	$15.17	$14.67	$14.71	$13.18	1,010
2017-05-22	$15.57	$15.73	$15.57	$15.73	$13.75	2,497
2017-05-19	$15.60	$15.60	$15.60	$15.60	$13.63	277
2017-05-18	$15.10	$15.46	$15.10	$15.17	$13.26	907
2017-05-17	$15.31	$15.31	$15.25	$15.25	$13.33	880
2017-05-16	$15.74	$15.92	$15.74	$15.92	$13.91	19,032
2017-05-15	$15.24	$15.46	$15.24	$15.25	$13.33	2,870
2017-05-12	$15.10	$15.38	$15.10	$15.38	$13.44	848
2017-05-11	$15.10	$15.17	$15.01	$15.17	$13.26	654
2017-05-10	$15.01	$15.10	$15.01	$15.10	$13.20	5,634
2017-05-09	$15.08	$15.08	$14.83	$14.83	$12.96	1,041
2017-05-08	$14.96	$14.96	$14.66	$14.93	$13.05	789
2017-05-05	$15.26	$15.26	$15.13	$15.14	$13.23	826
2017-05-04	$14.90	$15.01	$14.87	$14.88	$13.00	1,616
2017-05-03	$14.70	$14.77	$14.60	$14.60	$12.76	2,617
2017-05-02	$15.16	$15.20	$15.01	$15.01	$13.12	530
2017-05-01	$15.40	$15.40	$15.20	$15.20	$13.28	3,515
2017-04-28	$15.30	$15.30	$15.30	$15.30	$13.37	279
2017-04-27	$15.23	$15.23	$15.23	$15.23	$13.31	461
2017-04-26	$15.27	$15.27	$15.27	$15.27	$13.34	651
2017-04-25	$15.23	$15.23	$15.02	$15.02	$13.13	939
2017-04-24	$15.04	$15.10	$14.80	$14.80	$12.93	1,326
2017-04-21	$14.37	$14.60	$14.37	$14.60	$12.76	2,763
2017-04-20	$14.80	$14.85	$14.57	$14.78	$12.92	1,500
2017-04-19	$14.69	$14.71	$14.56	$14.67	$12.82	2,892
2017-04-18	$15.01	$15.01	$14.81	$14.96	$13.07	2,647
2017-04-17	$14.66	$15.30	$14.66	$14.97	$13.08	2,476
2017-04-13	$14.95	$14.97	$14.95	$14.97	$13.08	509
2017-04-12	$14.67	$14.98	$14.67	$14.98	$13.09	4,765
2017-04-11	$14.88	$14.92	$14.88	$14.92	$13.04	602
2017-04-10	$14.93	$14.96	$14.80	$14.88	$13.00	1,470
2017-04-07	$14.73	$14.97	$14.73	$14.91	$13.03	7,442
2017-04-06	$14.95	$14.95	$14.94	$14.94	$13.06	474
2017-04-05	$14.87	$14.87	$14.67	$14.86	$12.99	1,161
2017-04-04	$14.57	$14.83	$14.57	$14.83	$12.96	19,475
2017-04-03	$14.72	$14.72	$14.58	$14.58	$12.74	600
2017-03-31	$14.79	$14.83	$14.62	$14.62	$12.78	5,400
2017-03-30	$14.45	$14.55	$14.45	$14.55	$12.71	1,200
2017-03-29	$14.49	$14.59	$14.49	$14.59	$12.75	2,300
2017-03-28	$14.53	$14.57	$14.28	$14.55	$12.71	1,600
2017-03-27	$14.45	$14.72	$14.45	$14.45	$12.63	1,700
2017-03-24	$14.58	$14.58	$14.57	$14.57	$12.73	1,600
2017-03-23	$14.34	$14.41	$14.34	$14.41	$12.59	500
2017-03-22	$14.21	$14.21	$14.21	$14.21	$12.42	1,000
2017-03-21	$14.34	$14.34	$13.94	$13.96	$12.20	3,500
2017-03-20	$14.05	$14.09	$13.90	$14.08	$12.30	31,300
2017-03-17	$14.75	$14.78	$14.75	$14.78	$12.92	2,200
2017-03-16	$14.72	$14.85	$14.72	$14.85	$12.98	13,000
2017-03-15	$14.40	$14.71	$14.40	$14.71	$12.85	1,000
2017-03-14	$14.65	$14.65	$14.65	$14.65	$12.80	500
2017-03-13	$14.62	$14.65	$14.51	$14.65	$12.80	2,800
2017-03-10	$14.58	$14.68	$14.58	$14.68	$12.83	1,300
2017-03-09	$14.34	$14.43	$14.22	$14.24	$12.44	3,200
2017-03-08	$14.18	$14.20	$13.99	$14.20	$12.41	2,600
2017-03-07	$14.26	$14.26	$14.13	$14.13	$12.35	1,400
2017-03-06	$14.50	$14.50	$14.17	$14.34	$12.53	1,600
2017-03-03	$14.20	$14.40	$14.11	$14.40	$12.58	18,100
2017-03-02	$14.25	$14.30	$14.05	$14.23	$12.44	3,600
2017-03-01	$14.34	$14.52	$14.13	$14.40	$12.58	28,700
2017-02-28	$14.30	$14.42	$13.76	$13.76	$12.02	1,700
2017-02-27	$14.26	$14.44	$14.26	$14.30	$12.49	2,200
2017-02-24	$14.37	$14.38	$14.30	$14.33	$12.52	1,400
2017-02-23	$14.55	$14.60	$14.38	$14.38	$12.57	2,800
2017-02-22	$14.22	$14.42	$14.20	$14.42	$12.60	103,400
2017-02-21	$14.04	$14.35	$14.04	$14.34	$12.53	48,900
2017-02-17	$13.97	$14.03	$13.75	$13.88	$12.13	302,700
2017-02-16	$13.64	$13.81	$13.64	$13.81	$12.07	98,100
2017-02-15	$12.69	$12.90	$12.69	$12.90	$11.27	7,200
2017-02-14	$12.67	$12.67	$12.67	$12.67	$11.07	0
2017-02-13	$12.68	$12.68	$12.67	$12.67	$11.07	400
2017-02-10	$12.48	$12.48	$12.48	$12.48	$10.91	300
2017-02-09	$12.13	$12.25	$12.13	$12.25	$10.70	1,200
2017-02-08	$12.43	$12.45	$12.30	$12.30	$10.75	90,200
2017-02-07	$12.16	$12.16	$12.16	$12.16	$10.63	400
2017-02-06	$12.28	$12.52	$12.28	$12.52	$10.94	800
2017-02-03	$12.69	$12.69	$12.69	$12.69	$11.09	75,100
2017-02-02	$12.97	$12.97	$12.92	$12.92	$11.29	400
2017-02-01	$12.63	$12.96	$12.63	$12.96	$11.33	90,677
2017-01-31	$12.94	$12.94	$12.94	$12.94	$11.31	0
2017-01-30	$12.89	$12.94	$12.89	$12.94	$11.31	2,022
2017-01-27	$12.98	$12.98	$12.98	$12.98	$11.34	125,000
2017-01-26	$13.15	$13.15	$13.15	$13.15	$11.49	0
2017-01-25	$12.93	$13.15	$12.93	$13.15	$11.49	1,105
2017-01-24	$13.21	$13.37	$13.21	$13.37	$11.68	782
2017-01-23	$13.46	$13.58	$13.46	$13.58	$11.87	2,694
2017-01-20	$12.48	$12.48	$12.48	$12.48	$10.91	0
2017-01-19	$12.48	$12.48	$12.48	$12.48	$10.91	4,995
2017-01-18	$12.48	$12.48	$12.48	$12.48	$10.91	0
2017-01-17	$12.48	$12.50	$12.48	$12.48	$10.91	3,180
2017-01-13	$12.01	$12.01	$12.01	$12.01	$10.49	0
2017-01-12	$12.01	$12.01	$12.01	$12.01	$10.49	1,000
2017-01-11	$12.15	$12.15	$12.15	$12.15	$10.62	0
2017-01-10	$12.15	$12.15	$12.15	$12.15	$10.62	171
2017-01-09	$11.95	$11.95	$11.95	$11.95	$10.44	1,510
2017-01-06	$11.98	$11.98	$11.87	$11.87	$10.37	1,597
2017-01-05	$11.94	$11.94	$11.70	$11.70	$10.22	630
2017-01-04	$12.06	$12.06	$12.06	$12.06	$10.54	128
2017-01-03	$12.13	$12.13	$12.13	$12.13	$10.60	45
2016-12-30	$12.21	$12.21	$12.01	$12.13	$10.60	13,272
2016-12-29	$12.10	$12.29	$12.10	$12.29	$10.74	400
2016-12-28	$12.10	$12.10	$11.96	$11.96	$10.45	332
2016-12-27	$12.23	$12.25	$12.23	$12.25	$10.70	700
2016-12-23	$11.91	$11.91	$11.91	$11.91	$10.41	0
2016-12-22	$11.91	$11.91	$11.91	$11.91	$10.41	1,250
2016-12-21	$12.15	$12.15	$12.15	$12.15	$10.62	0
2016-12-20	$12.15	$12.15	$12.15	$12.15	$10.62	188
2016-12-19	$12.00	$12.00	$12.00	$12.00	$10.49	10
2016-12-16	$12.00	$12.00	$12.00	$12.00	$10.49	850
2016-12-15	$12.03	$12.03	$12.03	$12.03	$10.51	500
2016-12-14	$12.30	$12.30	$12.30	$12.30	$10.75	125
2016-12-13	$12.27	$12.27	$11.95	$11.95	$10.44	3,783
2016-12-12	$11.93	$11.93	$11.93	$11.93	$10.43	2
2016-12-09	$11.93	$11.93	$11.93	$11.93	$10.43	454
2016-12-08	$11.72	$11.72	$11.72	$11.72	$10.24	0
2016-12-07	$11.72	$11.72	$11.72	$11.72	$10.24	0
2016-12-06	$11.72	$11.72	$11.72	$11.72	$10.24	0
2016-12-05	$11.72	$11.72	$11.72	$11.72	$10.24	21
2016-12-02	$11.72	$11.72	$11.72	$11.72	$10.24	18
2016-12-01	$11.72	$11.72	$11.72	$11.72	$10.24	0
2016-11-30	$11.72	$11.72	$11.72	$11.72	$10.24	0
2016-11-29	$11.70	$11.72	$11.70	$11.72	$10.24	923
2016-11-28	$11.59	$11.61	$11.59	$11.61	$10.15	2,100
2016-11-25	$11.59	$11.59	$11.59	$11.59	$10.12	0
2016-11-23	$11.59	$11.59	$11.59	$11.59	$10.12	0
2016-11-22	$11.59	$11.59	$11.59	$11.59	$10.12	0
2016-11-21	$11.47	$11.59	$11.47	$11.59	$10.12	1,773
2016-11-18	$11.40	$11.59	$11.40	$11.55	$10.09	1,927
2016-11-17	$11.61	$11.65	$11.56	$11.56	$10.10	593
2016-11-16	$12.98	$12.98	$12.98	$12.98	$11.34	0
2016-11-15	$12.98	$12.98	$12.98	$12.98	$11.34	0
2016-11-14	$12.98	$12.98	$12.98	$12.98	$11.34	0
2016-11-11	$12.98	$12.98	$12.98	$12.98	$11.34	338
2016-11-10	$13.01	$13.01	$13.01	$13.01	$11.37	674
2016-11-09	$12.96	$13.35	$12.96	$13.35	$11.67	562
2016-11-08	$13.35	$13.35	$13.35	$13.35	$11.67	368
2016-11-07	$13.15	$13.33	$13.15	$13.33	$11.65	1,741
2016-11-04	$13.19	$13.19	$13.15	$13.15	$11.49	525
2016-11-03	$13.13	$13.35	$13.13	$13.20	$11.54	1,600
2016-11-02	$13.21	$13.25	$13.13	$13.13	$11.47	1,230
2016-11-01	$12.74	$12.74	$12.52	$12.52	$10.94	1,326
2016-10-31	$12.60	$12.60	$12.60	$12.60	$11.01	450
2016-10-28	$12.71	$12.77	$12.71	$12.77	$11.16	514
2016-10-27	$12.46	$12.88	$12.46	$12.46	$10.89	515
2016-10-26	$12.30	$12.30	$12.20	$12.20	$10.66	303
2016-10-25	$11.90	$11.90	$11.90	$11.90	$10.40	480
2016-10-24	$11.99	$11.99	$11.99	$11.99	$10.48	15
2016-10-21	$11.99	$11.99	$11.99	$11.99	$10.48	445
2016-10-20	$11.94	$12.07	$11.94	$12.07	$10.55	1,100
2016-10-19	$11.95	$11.95	$11.85	$11.85	$10.36	300
2016-10-18	$11.78	$11.78	$11.78	$11.78	$10.29	78
2016-10-17	$11.78	$11.78	$11.78	$11.78	$10.29	100
2016-10-14	$11.81	$11.81	$11.80	$11.80	$10.31	1,400
2016-10-13	$11.31	$11.50	$11.31	$11.50	$10.05	1,117
2016-10-12	$11.20	$11.21	$11.20	$11.21	$9.80	454
2016-10-11	$10.56	$10.56	$10.56	$10.56	$9.23	0
2016-10-10	$10.56	$10.56	$10.56	$10.56	$9.23	49
2016-10-07	$10.52	$10.56	$10.52	$10.56	$9.23	367
2016-10-06	$11.35	$11.35	$11.32	$11.32	$9.89	281
2016-10-05	$11.45	$11.45	$11.45	$11.45	$10.01	440
2016-10-04	$10.97	$10.97	$10.97	$10.97	$9.59	0
2016-10-03	$10.97	$10.97	$10.97	$10.97	$9.59	5
2016-09-30	$10.97	$10.97	$10.97	$10.97	$9.59	0
2016-09-29	$11.09	$11.09	$10.97	$10.97	$9.59	562
2016-09-28	$11.11	$11.11	$11.11	$11.11	$9.70	225
2016-09-27	$11.18	$11.18	$11.18	$11.18	$9.77	15
2016-09-26	$11.18	$11.18	$11.18	$11.18	$9.77	100
2016-09-23	$11.32	$11.32	$11.32	$11.32	$9.89	135
2016-09-22	$11.07	$11.07	$11.07	$11.07	$9.67	96
2016-09-21	$11.07	$11.07	$11.07	$11.07	$9.67	63
2016-09-20	$11.07	$11.07	$11.07	$11.07	$9.67	188
2016-09-19	$11.21	$11.21	$11.21	$11.21	$9.80	25
2016-09-16	$11.21	$11.21	$11.21	$11.21	$9.80	150
2016-09-15	$11.46	$11.46	$11.46	$11.46	$10.02	0
2016-09-14	$11.46	$11.46	$11.46	$11.46	$10.02	408
2016-09-13	$11.50	$11.50	$11.50	$11.50	$10.05	50
2016-09-12	$11.50	$11.50	$11.50	$11.50	$10.05	1,007
2016-09-09	$11.91	$11.91	$11.75	$11.75	$10.27	15,800
2016-09-08	$12.05	$12.05	$12.05	$12.05	$10.53	0
2016-09-07	$11.95	$12.05	$11.95	$12.05	$10.53	739
2016-09-06	$12.15	$12.24	$12.15	$12.24	$10.69	757
2016-09-02	$12.31	$12.31	$12.31	$12.31	$10.76	0
2016-09-01	$12.31	$12.31	$12.31	$12.31	$10.76	0
2016-08-31	$12.31	$12.31	$12.31	$12.31	$10.76	0
2016-08-30	$12.31	$12.31	$12.31	$12.31	$10.76	171
2016-08-29	$12.62	$12.62	$12.62	$12.62	$11.03	0
2016-08-26	$12.62	$12.62	$12.62	$12.62	$11.03	150
2016-08-25	$13.04	$13.04	$13.04	$13.04	$11.40	12
2016-08-24	$13.04	$13.04	$13.04	$13.04	$11.40	117
2016-08-23	$13.09	$13.09	$13.04	$13.04	$11.40	313
2016-08-22	$12.99	$12.99	$12.77	$12.77	$11.16	505
2016-08-19	$13.06	$13.06	$13.06	$13.06	$11.41	96
2016-08-18	$13.06	$13.06	$13.06	$13.06	$11.41	0
2016-08-17	$13.06	$13.06	$13.06	$13.06	$11.41	0
2016-08-16	$13.06	$13.06	$13.06	$13.06	$11.41	210
2016-08-15	$12.78	$12.78	$12.78	$12.78	$11.17	830
2016-08-12	$12.18	$12.18	$12.18	$12.18	$10.64	11
2016-08-11	$12.18	$12.26	$12.14	$12.18	$10.64	4,372
2016-08-10	$12.12	$12.12	$12.11	$12.11	$10.58	329
2016-08-09	$11.81	$12.02	$11.81	$12.02	$10.50	1,337
2016-08-08	$11.98	$12.07	$11.98	$12.06	$10.54	3,031
2016-08-05	$12.45	$12.54	$12.34	$12.34	$10.78	751
2016-08-04	$11.88	$11.88	$11.78	$11.78	$10.29	311
2016-08-03	$11.74	$11.74	$11.74	$11.74	$10.26	53
2016-08-02	$11.74	$11.74	$11.74	$11.74	$10.26	982
2016-08-01	$11.85	$11.85	$11.79	$11.79	$10.30	1,087
2016-07-29	$11.79	$11.79	$11.79	$11.79	$10.30	529
2016-07-28	$11.73	$11.80	$11.73	$11.80	$10.31	1,639
2016-07-27	$11.70	$11.70	$11.57	$11.57	$10.11	1,738
2016-07-26	$11.19	$11.19	$11.19	$11.19	$9.78	0
2016-07-25	$11.19	$11.19	$11.19	$11.19	$9.78	375
2016-07-22	$11.12	$11.12	$11.12	$11.12	$9.71	70
2016-07-21	$11.12	$11.12	$11.12	$11.12	$9.71	97
2016-07-20	$11.14	$11.14	$11.12	$11.12	$9.71	1,075
2016-07-19	$11.08	$11.08	$11.08	$11.08	$9.68	356
2016-07-18	$10.72	$10.72	$10.72	$10.72	$9.37	1,210
2016-07-15	$10.91	$10.91	$10.72	$10.72	$9.37	745
2016-07-14	$11.32	$11.32	$11.32	$11.32	$9.89	1,353
2016-07-13	$11.11	$11.11	$11.11	$11.11	$9.71	503
2016-07-12	$11.03	$11.07	$10.81	$10.81	$9.45	2,767
2016-07-11	$10.90	$10.90	$10.90	$10.90	$9.53	150
2016-07-08	$10.33	$10.33	$10.33	$10.33	$9.03	103
2016-07-07	$10.33	$10.33	$10.33	$10.33	$9.03	0
2016-07-06	$10.45	$10.50	$10.33	$10.33	$9.03	800
2016-07-05	$10.59	$10.62	$10.57	$10.60	$9.26	1,758
2016-07-01	$11.33	$11.36	$11.33	$11.36	$9.93	3,626
2016-06-30	$11.18	$11.18	$11.12	$11.12	$9.71	401
2016-06-29	$10.88	$11.20	$10.88	$11.20	$9.79	727
2016-06-28	$11.02	$11.02	$10.90	$10.92	$9.54	5,965
2016-06-27	$10.63	$10.63	$10.34	$10.47	$9.15	4,233
2016-06-24	$11.36	$11.43	$11.36	$11.43	$9.99	2,954
2016-06-23	$12.78	$12.78	$12.78	$12.78	$11.17	0
2016-06-22	$12.78	$12.78	$12.78	$12.78	$11.17	0
2016-06-21	$12.78	$12.78	$12.78	$12.78	$11.17	0
2016-06-20	$12.78	$12.78	$12.78	$12.78	$11.17	139
2016-06-17	$12.11	$12.23	$12.11	$12.23	$10.69	680
2016-06-16	$11.79	$11.79	$11.79	$11.79	$10.30	383
2016-06-15	$12.17	$12.17	$12.17	$12.17	$10.63	95
2016-06-14	$12.17	$12.17	$12.17	$12.17	$10.63	0
2016-06-13	$12.17	$12.17	$12.17	$12.17	$10.63	0
2016-06-10	$12.17	$12.17	$12.17	$12.17	$10.63	192
2016-06-09	$12.17	$12.17	$12.17	$12.17	$10.63	374
2016-06-08	$12.17	$12.17	$12.17	$12.17	$10.63	0
2016-06-07	$12.17	$12.17	$12.17	$12.17	$10.63	0
2016-06-06	$12.17	$12.17	$12.17	$12.17	$10.63	0
2016-06-03	$12.17	$12.17	$12.17	$12.17	$10.63	0
2016-06-02	$12.17	$12.17	$12.17	$12.17	$10.63	0
2016-06-01	$12.17	$12.17	$12.17	$12.17	$10.63	0
2016-05-31	$12.17	$12.17	$12.17	$12.17	$10.63	150
2016-05-27	$12.55	$12.55	$12.55	$12.55	$10.96	0
2016-05-26	$12.55	$12.55	$12.55	$12.55	$10.96	0
2016-05-25	$12.67	$12.67	$12.55	$12.55	$10.96	565
2016-05-24	$12.48	$12.48	$12.48	$12.48	$10.21	0
2016-05-23	$12.48	$12.48	$12.48	$12.48	$10.21	828
2016-05-20	$12.35	$12.35	$12.35	$12.35	$10.10	117
2016-05-19	$12.35	$12.35	$12.35	$12.35	$10.10	132
2016-05-18	$12.61	$12.61	$12.61	$12.61	$9.88	139
2016-05-17	$12.61	$12.61	$12.61	$12.61	$9.88	135
2016-05-16	$12.61	$12.61	$12.61	$12.61	$9.88	0
2016-05-13	$12.61	$12.61	$12.61	$12.61	$9.88	805
2016-05-12	$12.98	$12.98	$12.98	$12.98	$10.16	100
2016-05-11	$12.59	$12.90	$12.59	$12.90	$10.10	1,403
2016-05-10	$12.29	$12.29	$12.29	$12.29	$9.62	0
2016-05-09	$12.29	$12.29	$12.29	$12.29	$9.62	0
2016-05-06	$12.45	$12.45	$12.12	$12.29	$9.62	1,956
2016-05-05	$13.03	$13.03	$13.03	$13.03	$10.20	20
2016-05-04	$13.03	$13.03	$13.03	$13.03	$10.20	0
2016-05-03	$13.03	$13.03	$13.03	$13.03	$10.20	17
2016-05-02	$12.96	$13.03	$12.96	$13.03	$10.20	4,490
2016-04-29	$12.96	$12.96	$12.96	$12.96	$10.15	0
2016-04-28	$12.86	$12.96	$12.85	$12.96	$10.15	1,091
2016-04-27	$12.91	$12.94	$12.91	$12.94	$10.13	650
2016-04-26	$12.91	$12.91	$12.81	$12.81	$10.03	449
2016-04-25	$12.93	$12.93	$12.80	$12.80	$10.02	424
2016-04-22	$12.90	$12.90	$12.89	$12.89	$10.09	946
2016-04-21	$13.34	$13.34	$13.10	$13.10	$10.26	1,700
2016-04-20	$13.98	$13.98	$13.94	$13.94	$10.92	335
2016-04-19	$13.30	$13.30	$13.30	$13.30	$10.42	23
2016-04-18	$13.30	$13.30	$13.30	$13.30	$10.42	0
2016-04-15	$13.53	$13.53	$13.30	$13.30	$10.42	2,636
2016-04-14	$12.65	$12.65	$12.65	$12.65	$9.90	87
2016-04-13	$12.65	$12.65	$12.65	$12.65	$9.90	0
2016-04-12	$12.65	$12.65	$12.65	$12.65	$9.90	1
2016-04-11	$12.65	$12.65	$12.65	$12.65	$9.90	2
2016-04-08	$12.65	$12.65	$12.65	$12.65	$9.90	0
2016-04-07	$12.65	$12.65	$12.65	$12.65	$9.90	190
2016-04-06	$12.43	$12.43	$12.43	$12.43	$9.73	3,401
2016-04-05	$12.53	$12.53	$12.35	$12.46	$9.76	2,163
2016-04-04	$12.75	$12.75	$12.75	$12.75	$9.98	300
2016-04-01	$12.89	$12.89	$12.89	$12.89	$10.09	522
2016-03-31	$13.02	$13.02	$13.02	$13.02	$10.20	866
2016-03-30	$13.03	$13.07	$13.03	$13.07	$10.24	3,920
2016-03-29	$12.30	$12.30	$12.30	$12.30	$9.63	0
2016-03-28	$12.30	$12.30	$12.30	$12.30	$9.63	500
2016-03-24	$11.93	$12.27	$11.93	$12.27	$9.61	673
2016-03-23	$12.39	$12.39	$12.39	$12.39	$9.70	0
2016-03-22	$12.32	$12.39	$12.32	$12.39	$9.70	338
2016-03-21	$12.92	$12.92	$12.85	$12.85	$10.06	726
2016-03-18	$13.10	$13.10	$12.84	$12.92	$10.12	41,321
2016-03-17	$12.56	$12.58	$12.56	$12.58	$9.85	556
2016-03-16	$12.49	$12.78	$12.49	$12.78	$10.01	3,751
2016-03-15	$12.39	$12.53	$12.39	$12.53	$9.81	289
2016-03-14	$12.53	$12.53	$12.53	$12.53	$9.81	105
2016-03-11	$12.82	$12.82	$12.53	$12.53	$9.81	761
2016-03-10	$11.73	$11.73	$11.73	$11.73	$9.19	0
2016-03-09	$12.00	$12.02	$11.73	$11.73	$9.19	1,843
2016-03-08	$12.19	$12.19	$12.19	$12.19	$9.55	132
2016-03-07	$11.79	$11.83	$11.79	$11.83	$9.26	361
2016-03-04	$11.92	$11.92	$11.92	$11.92	$9.33	826
2016-03-03	$11.37	$11.37	$11.37	$11.37	$8.90	0
2016-03-02	$11.25	$11.37	$11.11	$11.37	$8.90	856
2016-03-01	$11.18	$11.37	$11.15	$11.37	$8.90	974
2016-02-29	$11.31	$11.31	$11.31	$11.31	$8.86	165
2016-02-26	$11.28	$11.40	$11.19	$11.40	$8.93	1,390
2016-02-25	$11.53	$11.58	$11.51	$11.51	$9.01	963
2016-02-24	$11.53	$11.53	$11.26	$11.26	$8.82	5,160
2016-02-23	$14.60	$14.60	$12.29	$12.60	$9.87	1,434
2016-02-22	$15.19	$15.19	$15.19	$15.19	$11.90	201
2016-02-19	$15.40	$15.58	$15.07	$15.37	$12.03	842
2016-02-18	$15.50	$15.50	$15.50	$15.50	$12.14	389
2016-02-17	$15.07	$15.07	$15.07	$15.07	$11.80	0
2016-02-16	$14.70	$15.07	$14.70	$15.07	$11.80	1,460
2016-02-12	$14.63	$14.63	$14.38	$14.49	$11.35	5,785
2016-02-11	$15.81	$15.81	$15.81	$15.81	$12.38	31
2016-02-10	$15.81	$15.81	$15.81	$15.81	$12.38	0
2016-02-09	$15.81	$15.81	$15.81	$15.81	$12.38	3
2016-02-08	$15.81	$15.81	$15.81	$15.81	$12.38	84
2016-02-05	$15.81	$15.81	$15.81	$15.81	$12.38	120
2016-02-04	$15.74	$15.98	$15.74	$15.98	$12.51	705
2016-02-03	$15.53	$15.53	$15.53	$15.53	$12.16	499
2016-02-02	$15.64	$15.64	$15.57	$15.62	$12.23	1,392
2016-02-01	$15.88	$15.88	$15.88	$15.88	$12.44	55
2016-01-29	$15.88	$15.88	$15.88	$15.88	$12.44	3,132
2016-01-28	$15.92	$16.05	$15.92	$16.05	$12.57	472
2016-01-27	$16.12	$16.12	$16.12	$16.12	$12.62	139
2016-01-26	$15.37	$15.92	$15.37	$15.92	$12.47	892
2016-01-25	$15.83	$15.83	$15.82	$15.82	$12.39	390
2016-01-22	$15.52	$15.68	$15.52	$15.68	$12.28	7,416
2016-01-21	$14.42	$14.42	$14.42	$14.42	$11.29	200
2016-01-20	$14.18	$14.38	$14.18	$14.38	$11.26	747
2016-01-19	$14.69	$14.87	$14.69	$14.79	$11.58	3,420
2016-01-15	$15.20	$16.03	$15.20	$16.03	$12.55	1,914
2016-01-14	$15.61	$15.61	$15.61	$15.61	$12.22	948
2016-01-13	$15.08	$15.13	$15.08	$15.13	$11.85	727
2016-01-12	$15.34	$15.34	$15.34	$15.34	$12.01	329
2016-01-11	$15.30	$15.30	$15.24	$15.24	$11.93	678
2016-01-08	$15.28	$15.28	$15.28	$15.28	$11.97	85
2016-01-07	$15.28	$15.28	$15.28	$15.28	$11.97	104
2016-01-06	$15.45	$15.45	$15.34	$15.34	$12.01	2,295
2016-01-05	$15.45	$15.45	$15.45	$15.45	$12.10	1,260
2016-01-04	$16.07	$16.11	$15.70	$15.70	$12.29	1,231
2015-12-31	$16.92	$16.92	$16.92	$16.92	$13.25	0
2015-12-30	$16.92	$16.92	$16.92	$16.92	$13.25	95
2015-12-29	$16.92	$16.92	$16.92	$16.92	$13.25	189
2015-12-28	$17.07	$17.07	$17.07	$17.07	$13.37	0
2015-12-24	$17.07	$17.07	$17.07	$17.07	$13.37	125
2015-12-23	$16.92	$16.92	$16.92	$16.92	$13.25	63
2015-12-22	$16.92	$16.92	$16.92	$16.92	$13.25	180
2015-12-21	$16.69	$16.69	$16.69	$16.69	$13.07	8
2015-12-18	$16.40	$16.69	$16.40	$16.69	$13.07	1,422
2015-12-17	$16.56	$16.56	$16.56	$16.56	$12.97	0
2015-12-16	$16.56	$16.56	$16.56	$16.56	$12.97	23
2015-12-15	$16.56	$16.56	$16.56	$16.56	$12.97	262
2015-12-14	$16.64	$16.64	$16.61	$16.61	$13.00	384
2015-12-11	$16.55	$16.55	$16.53	$16.53	$12.94	798
2015-12-10	$16.80	$16.80	$16.80	$16.80	$13.16	684
2015-12-09	$16.81	$16.81	$16.81	$16.81	$13.16	5,997
2015-12-08	$16.75	$16.75	$16.70	$16.70	$13.08	1,634
2015-12-07	$17.00	$17.53	$17.00	$17.53	$13.73	1,225
2015-12-04	$17.37	$17.37	$17.37	$17.37	$13.60	6
2015-12-03	$17.41	$17.52	$17.20	$17.37	$13.60	1,235
2015-12-02	$17.10	$17.10	$17.10	$17.10	$13.39	81
2015-12-01	$17.10	$17.10	$17.10	$17.10	$13.39	920
2015-11-30	$17.38	$17.38	$17.00	$17.00	$13.31	777
2015-11-27	$17.30	$17.30	$17.30	$17.30	$13.55	0
2015-11-25	$17.30	$17.30	$17.30	$17.30	$13.55	622
2015-11-24	$17.27	$17.27	$17.27	$17.27	$13.52	500
2015-11-23	$17.86	$17.86	$17.86	$17.86	$13.98	519
2015-11-20	$18.57	$18.57	$18.57	$18.57	$14.54	548
2015-11-19	$18.56	$18.56	$18.56	$18.56	$14.53	0
2015-11-18	$18.56	$18.56	$18.56	$18.56	$14.53	476
2015-11-16	$18.39	$18.56	$18.39	$18.56	$14.53	476
2015-11-13	$18.46	$18.60	$18.46	$18.60	$14.57	388
2015-11-12	$19.71	$19.71	$19.71	$19.71	$15.44	0
2015-11-11	$19.71	$19.71	$19.71	$19.71	$15.44	516
2015-11-10	$19.40	$19.45	$19.40	$19.45	$15.23	450
2015-11-09	$19.95	$19.95	$19.65	$19.95	$15.62	0
2015-11-06	$19.95	$19.95	$19.65	$19.95	$15.62	1,389
2015-11-05	$20.31	$20.35	$20.31	$20.35	$15.94	701
2015-11-04	$20.30	$20.35	$20.30	$20.35	$15.94	329
2015-11-03	$20.45	$20.50	$20.41	$20.50	$16.05	2,781
2015-11-02	$20.60	$20.60	$20.60	$20.60	$16.13	0
2015-10-30	$20.60	$20.60	$20.60	$20.60	$16.13	0
2015-10-29	$20.60	$20.60	$20.60	$20.60	$16.13	149
2015-10-28	$20.85	$20.85	$20.85	$20.85	$16.33	176
2015-10-27	$21.00	$21.00	$21.00	$21.00	$16.45	0
2015-10-26	$21.00	$21.00	$21.00	$21.00	$16.45	102
2015-10-23	$21.09	$21.09	$21.09	$21.09	$16.51	306
2015-10-22	$20.80	$20.80	$20.80	$20.80	$16.29	149
2015-10-21	$20.53	$20.53	$20.53	$20.53	$16.08	301
2015-10-20	$20.65	$20.85	$20.65	$20.85	$16.33	0
2015-10-19	$20.65	$20.85	$20.65	$20.85	$16.33	0
2015-10-16	$20.65	$20.85	$20.65	$20.85	$16.33	307
2015-10-15	$23.01	$23.01	$21.65	$21.65	$16.95	1,876
2015-10-14	$23.95	$23.95	$23.95	$23.95	$18.76	122
2015-10-13	$24.22	$24.22	$24.22	$24.22	$18.97	0
2015-10-12	$24.22	$24.22	$24.22	$24.22	$18.97	0
2015-10-09	$24.22	$24.22	$24.22	$24.22	$18.97	280
2015-10-08	$23.81	$24.10	$23.81	$24.10	$18.87	715
2015-10-07	$23.70	$23.94	$23.70	$23.94	$18.75	425
2015-10-06	$23.66	$23.66	$23.66	$23.66	$18.53	262
2015-10-05	$22.53	$22.53	$22.52	$22.52	$17.64	0
2015-10-02	$22.53	$22.53	$22.52	$22.52	$17.64	235
2015-10-01	$22.52	$22.52	$22.52	$22.52	$17.64	0
2015-09-30	$22.52	$22.52	$22.52	$22.52	$17.64	328
2015-09-29	$21.87	$21.87	$21.87	$21.87	$17.13	214
2015-09-28	$21.95	$21.95	$21.95	$21.95	$17.19	107
2015-09-25	$21.70	$21.85	$21.70	$21.85	$17.11	0
2015-09-24	$21.70	$21.85	$21.70	$21.85	$17.11	330
2015-09-23	$21.76	$22.10	$21.76	$22.10	$17.31	570
2015-09-22	$21.97	$21.97	$21.97	$21.97	$17.21	1,000
2015-09-21	$22.81	$22.81	$22.81	$22.81	$17.86	0
2015-09-18	$22.81	$22.81	$22.81	$22.81	$17.86	2,100
2015-09-17	$22.83	$22.83	$22.83	$22.83	$17.88	0
2015-09-16	$22.83	$22.83	$22.83	$22.83	$17.88	385
2015-09-15	$22.87	$22.87	$22.87	$22.87	$17.91	0
2015-09-14	$22.87	$22.87	$22.87	$22.87	$17.91	17,387
2015-09-11	$22.70	$22.70	$22.70	$22.70	$17.78	0
2015-09-10	$22.70	$22.70	$22.70	$22.70	$17.78	0
2015-09-09	$22.70	$22.70	$22.70	$22.70	$17.78	0
2015-09-08	$22.70	$22.70	$22.70	$22.70	$17.78	309
2015-09-04	$22.30	$22.30	$22.30	$22.30	$17.46	500

HUGO BOSS (BOSSY) News Headlines

Recent HUGO BOSS (BOSSY) News

Similar Companies to HUGO BOSS (BOSSY) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

HUGO BOSS (BOSSY) Exchange: OTCQX