Cameco Corp (CCJ) Stock

Data as of April 25, 2024

$48.41 ($0.22) 0.46%

Cameco Corp - Daily Information

Click for more stock information on Cameco Corp.

Daily Information	Data
Date	April 25, 2024
Open	$48.59
Previous Close	$48.41
High	$49.66
Low	$47.98
Adjusted Open	$48.59
Previous Adjusted Close	$48.41
Adjusted High	$49.66
Adjusted Low	$47.98

About Cameco Corp (CCJ)

Cameco is one of the largest global providers of the uranium fuel needed to energize a clean-air world. Our competitive position is based on our controlling ownership of the world’s largest high-grade reserves and low-cost operations. Utilities around the world rely on our nuclear fuel products to generate power in safe, reliable, carbon-free nuclear reactors. Our shares trade on the Toronto and New York stock exchanges. Our head office is in Saskatoon, Saskatchewan. About GE Hitachi Nuclear Energy GE Hitachi Nuclear Energy (GEH) is a world-leading provider of advanced reactors and nuclear services. Established in 2007, GEH is a global nuclear alliance created by GE and Hitachi to serve the global nuclear industry. The nuclear alliance executes a single, strategic vision to create a broader portfolio of solutions, expanding its capabilities for new reactor and service opportunities. The alliance offers customers around the world the technological leadership required to effectively enhance reactor performance, power output and safety. Follow GEH on LinkedIn and Twitter. About GNF Global Nuclear Fuel (GNF) is a world-leading supplier of boiling water reactor fuel and fuel-related engineering services. GNF is a GE-led joint venture with Hitachi, Ltd. and operates primarily through Global Nuclear Fuel-Americas, LLC in Wilmington, N.C., and Global Nuclear Fuel-Japan Co., Ltd. in Kurihama, Japan.

Invest in Cameco Corp (CCJ)

Get your 2 free stocks today!

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

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for Cameco Corp (CCJ)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-17	$48.59	$49.66	$47.98	$48.41	$48.41	2,496,605
2024-04-16	$47.77	$48.80	$46.27	$48.19	$48.19	4,572,584
2024-04-15	$49.80	$50.79	$47.90	$48.32	$48.32	4,655,015
2024-04-12	$51.10	$52.64	$49.16	$49.59	$49.59	8,956,420
2024-04-11	$49.31	$50.93	$48.44	$50.47	$50.47	5,881,686
2024-04-10	$47.34	$49.35	$47.02	$49.16	$49.16	4,290,874
2024-04-09	$49.37	$49.50	$46.94	$47.90	$47.90	3,397,570
2024-04-08	$49.26	$49.26	$47.19	$48.75	$48.75	4,100,222
2024-04-05	$48.43	$50.08	$47.80	$49.21	$49.21	3,304,841
2024-04-04	$49.53	$50.43	$48.22	$48.36	$48.36	6,094,486
2024-04-03	$47.86	$49.98	$47.74	$49.86	$49.86	7,441,539
2024-04-02	$46.26	$47.69	$45.71	$47.68	$47.68	4,634,952
2024-04-01	$44.50	$46.89	$44.23	$46.75	$46.75	7,482,119
2024-03-28	$42.75	$43.79	$42.64	$43.32	$43.32	4,247,615
2024-03-27	$42.12	$42.73	$41.80	$42.71	$42.71	2,063,852
2024-03-26	$42.18	$42.71	$41.32	$42.10	$42.10	2,082,076
2024-03-25	$43.42	$44.20	$41.93	$41.97	$41.97	3,623,681
2024-03-22	$42.64	$43.43	$42.34	$43.19	$43.19	2,573,273
2024-03-21	$42.44	$43.00	$42.00	$42.64	$42.64	3,030,436
2024-03-20	$40.92	$42.23	$40.81	$41.98	$41.98	2,710,972
2024-03-19	$41.56	$41.65	$40.36	$41.16	$41.16	3,398,608
2024-03-18	$41.40	$42.30	$40.90	$41.95	$41.95	4,513,112
2024-03-15	$40.08	$41.76	$39.78	$41.11	$41.11	6,702,312
2024-03-14	$39.31	$40.33	$39.02	$39.95	$39.95	5,277,515
2024-03-13	$42.10	$42.74	$39.13	$39.57	$39.57	9,137,758
2024-03-12	$40.96	$42.15	$40.66	$41.96	$41.96	3,648,503
2024-03-11	$40.88	$41.30	$40.30	$40.77	$40.77	3,149,228
2024-03-08	$44.36	$44.47	$40.70	$41.23	$41.23	6,576,281
2024-03-07	$41.70	$44.09	$41.67	$44.07	$44.07	6,182,725
2024-03-06	$41.25	$41.86	$41.17	$41.63	$41.63	3,280,860
2024-03-05	$41.19	$41.98	$40.78	$40.86	$40.86	2,606,097
2024-03-04	$42.23	$42.79	$41.17	$41.30	$41.30	4,396,607
2024-03-01	$40.68	$42.58	$40.66	$41.97	$41.97	5,334,929
2024-02-29	$41.14	$41.80	$40.18	$40.53	$40.53	4,779,259
2024-02-28	$41.50	$41.55	$40.37	$40.76	$40.76	4,423,816
2024-02-27	$41.00	$42.26	$40.85	$41.63	$41.63	6,040,346
2024-02-26	$40.04	$41.29	$39.74	$40.87	$40.87	7,189,849
2024-02-23	$40.84	$41.19	$40.03	$40.19	$40.19	5,601,790
2024-02-22	$41.83	$42.61	$40.84	$41.05	$41.05	5,440,791
2024-02-21	$40.69	$42.30	$40.40	$41.73	$41.73	6,976,967
2024-02-20	$42.29	$42.71	$41.06	$41.47	$41.47	4,745,215
2024-02-16	$42.48	$43.06	$42.15	$42.18	$42.18	3,517,639
2024-02-15	$42.35	$43.02	$41.81	$42.32	$42.32	3,210,695
2024-02-14	$42.26	$42.35	$41.21	$42.25	$42.25	3,932,667
2024-02-13	$43.15	$43.30	$41.55	$41.86	$41.86	5,940,644
2024-02-12	$43.75	$44.15	$43.15	$43.64	$43.64	4,661,910
2024-02-09	$44.10	$45.06	$43.66	$44.06	$44.06	6,861,938
2024-02-08	$47.43	$48.34	$44.55	$44.72	$44.72	12,531,638
2024-02-07	$47.50	$48.31	$47.12	$48.05	$48.05	5,431,104
2024-02-06	$48.58	$48.58	$47.53	$47.62	$47.62	4,291,261
2024-02-05	$48.71	$48.76	$47.32	$48.31	$48.31	6,626,762
2024-02-02	$50.33	$50.40	$48.64	$49.01	$49.01	5,319,477
2024-02-01	$49.91	$51.33	$49.36	$50.56	$50.56	8,850,539
2024-01-31	$48.00	$48.45	$47.43	$47.75	$47.75	3,803,550
2024-01-30	$47.09	$48.20	$46.55	$47.90	$47.90	4,699,757
2024-01-29	$46.22	$47.18	$45.28	$47.09	$47.09	3,509,780
2024-01-26	$45.93	$46.63	$45.47	$46.36	$46.36	3,252,858
2024-01-25	$47.80	$47.81	$45.57	$45.98	$45.98	4,084,723
2024-01-24	$47.79	$48.81	$47.24	$47.44	$47.44	5,264,102
2024-01-23	$46.15	$48.08	$45.99	$47.32	$47.32	4,506,488
2024-01-22	$46.97	$47.38	$46.02	$46.18	$46.18	4,688,763
2024-01-19	$47.82	$47.95	$45.83	$46.99	$46.99	6,483,883
2024-01-18	$48.28	$48.55	$46.46	$47.81	$47.81	4,234,678
2024-01-17	$48.05	$48.39	$46.84	$47.92	$47.92	9,410,348
2024-01-16	$50.13	$51.08	$48.84	$48.96	$48.96	8,802,083
2024-01-12	$48.78	$51.22	$48.68	$49.92	$49.92	17,354,393
2024-01-11	$45.33	$46.69	$44.90	$46.66	$46.66	5,128,526
2024-01-10	$45.50	$45.91	$44.88	$45.15	$45.15	5,648,505
2024-01-09	$42.47	$45.12	$42.19	$44.73	$44.73	6,436,934
2024-01-08	$42.47	$42.82	$41.95	$42.71	$42.71	3,212,436
2024-01-05	$42.63	$43.12	$42.20	$42.25	$42.25	2,583,426
2024-01-04	$41.53	$43.06	$41.22	$42.64	$42.64	6,765,519
2024-01-03	$41.57	$42.32	$41.17	$41.51	$41.51	4,091,886
2024-01-02	$43.05	$43.18	$41.74	$42.04	$42.04	4,024,369
2023-12-29	$42.96	$43.57	$42.86	$43.10	$43.10	2,620,757
2023-12-28	$43.30	$43.54	$42.83	$42.90	$42.90	3,993,260
2023-12-27	$43.84	$44.25	$43.57	$43.62	$43.62	2,086,695
2023-12-26	$43.90	$44.02	$43.28	$43.89	$43.89	2,287,501
2023-12-22	$43.89	$44.49	$43.55	$43.62	$43.62	4,003,136
2023-12-21	$42.67	$43.91	$42.66	$43.64	$43.64	4,661,878
2023-12-20	$43.76	$43.77	$42.64	$42.67	$42.67	7,627,798
2023-12-19	$46.53	$46.74	$43.33	$43.77	$43.77	10,679,187
2023-12-18	$45.37	$46.95	$45.37	$46.34	$46.34	5,454,531
2023-12-15	$46.36	$46.76	$44.72	$44.96	$44.96	5,044,052
2023-12-14	$46.05	$46.58	$44.11	$46.21	$46.21	7,920,701
2023-12-13	$46.00	$46.16	$44.53	$45.65	$45.65	6,407,465
2023-12-12	$44.96	$45.97	$44.68	$45.92	$45.92	4,867,900
2023-12-11	$45.12	$45.43	$44.66	$45.06	$45.06	4,278,862
2023-12-08	$44.35	$45.28	$44.24	$45.09	$45.09	3,746,420
2023-12-07	$44.91	$44.95	$44.05	$44.22	$44.22	4,573,649
2023-12-06	$45.67	$46.17	$44.60	$44.89	$44.89	3,582,850
2023-12-05	$45.92	$46.05	$45.26	$45.72	$45.72	3,058,149
2023-12-04	$46.45	$46.57	$45.71	$45.96	$45.96	3,976,676
2023-12-01	$45.72	$46.76	$45.26	$45.40	$45.40	5,041,489
2023-11-30	$44.15	$46.09	$44.05	$45.92	$45.92	4,925,325
2023-11-29	$45.23	$45.33	$44.03	$44.19	$44.19	5,073,212
2023-11-28	$45.48	$45.60	$44.73	$45.23	$45.14	4,155,244
2023-11-27	$44.89	$45.71	$44.71	$45.43	$45.34	4,082,494
2023-11-24	$45.31	$45.72	$44.90	$45.13	$45.04	1,871,968
2023-11-22	$44.83	$45.16	$43.96	$45.00	$44.91	3,349,984
2023-11-21	$45.30	$45.83	$44.15	$44.77	$44.68	5,111,640
2023-11-20	$44.71	$45.45	$44.56	$45.35	$45.26	3,892,363
2023-11-17	$44.25	$44.99	$43.99	$44.60	$44.51	5,219,458
2023-11-16	$43.05	$44.22	$43.04	$43.94	$43.85	4,679,353
2023-11-15	$44.12	$44.24	$42.96	$43.17	$43.08	4,238,631
2023-11-14	$43.97	$44.17	$42.70	$44.07	$43.98	4,847,452
2023-11-13	$42.51	$44.35	$42.51	$43.73	$43.64	5,745,555
2023-11-10	$42.32	$42.82	$41.64	$42.50	$42.42	4,165,718
2023-11-09	$40.94	$42.73	$40.81	$42.22	$42.14	5,871,877
2023-11-08	$41.09	$41.38	$40.08	$40.45	$40.37	4,981,105
2023-11-07	$40.50	$41.52	$39.65	$41.16	$41.08	4,600,553
2023-11-06	$42.26	$42.33	$40.71	$40.81	$40.73	3,995,061
2023-11-03	$42.85	$43.02	$41.76	$41.95	$41.87	5,512,943
2023-11-02	$41.47	$43.11	$41.36	$42.84	$42.75	7,325,101
2023-11-01	$41.46	$41.69	$40.32	$41.05	$40.97	5,113,274
2023-10-31	$39.78	$41.51	$39.00	$40.91	$40.83	13,147,501
2023-10-30	$38.25	$38.70	$37.14	$37.86	$37.78	4,868,539
2023-10-27	$38.61	$38.83	$37.81	$37.93	$37.85	3,507,453
2023-10-26	$39.00	$39.27	$37.43	$38.35	$38.27	6,322,858
2023-10-25	$39.26	$39.77	$38.73	$39.25	$39.17	4,644,462
2023-10-24	$38.54	$39.43	$38.18	$38.81	$38.73	4,774,849
2023-10-23	$37.78	$38.67	$37.06	$38.27	$38.19	2,819,781
2023-10-20	$38.59	$38.81	$37.50	$38.19	$38.11	4,731,588
2023-10-19	$37.68	$39.01	$36.91	$38.34	$38.26	6,137,585
2023-10-18	$37.89	$38.38	$37.40	$37.87	$37.79	4,213,081
2023-10-17	$36.07	$38.23	$35.98	$37.67	$37.60	7,024,501
2023-10-16	$36.60	$36.81	$35.80	$36.18	$36.11	3,941,211
2023-10-13	$36.41	$36.76	$35.77	$36.41	$36.34	5,327,277
2023-10-12	$37.44	$37.47	$35.79	$36.18	$36.11	4,504,282
2023-10-11	$37.68	$37.73	$36.34	$37.22	$37.15	5,283,696
2023-10-10	$37.50	$38.32	$37.49	$37.75	$37.67	4,288,549
2023-10-09	$37.92	$37.92	$36.15	$37.36	$37.29	4,228,393
2023-10-06	$37.30	$38.19	$36.90	$37.68	$37.61	5,121,366
2023-10-05	$35.81	$37.39	$35.81	$37.13	$37.06	5,787,409
2023-10-04	$36.74	$36.74	$35.18	$36.16	$36.09	8,957,124
2023-10-03	$37.34	$38.15	$36.92	$37.08	$37.01	5,576,438
2023-10-02	$39.65	$39.78	$37.06	$37.57	$37.50	11,284,661
2023-09-29	$41.10	$41.22	$39.52	$39.64	$39.56	8,414,610
2023-09-28	$40.93	$42.17	$40.71	$41.15	$41.07	7,504,990
2023-09-27	$40.91	$41.45	$39.55	$40.35	$40.27	5,225,129
2023-09-26	$41.21	$41.59	$40.37	$40.62	$40.54	4,739,994
2023-09-25	$40.17	$41.83	$40.05	$41.49	$41.41	8,557,376
2023-09-22	$39.24	$40.54	$39.24	$39.98	$39.98	5,539,821
2023-09-21	$39.04	$39.31	$38.27	$38.77	$38.77	3,671,888
2023-09-20	$39.00	$40.29	$39.00	$39.50	$39.50	3,702,582
2023-09-19	$40.65	$40.86	$38.82	$39.14	$39.14	6,155,599
2023-09-18	$40.43	$40.53	$39.71	$40.41	$40.41	5,206,085
2023-09-15	$40.13	$41.65	$40.08	$40.30	$40.30	9,131,663
2023-09-14	$39.60	$40.01	$38.99	$39.89	$39.89	8,291,923
2023-09-13	$38.47	$39.45	$38.30	$38.93	$38.93	5,572,895
2023-09-12	$37.42	$38.63	$37.40	$38.14	$38.14	3,584,082
2023-09-11	$37.04	$37.63	$36.91	$37.49	$37.49	3,826,390
2023-09-08	$37.40	$37.57	$36.76	$37.05	$37.05	1,785,102
2023-09-07	$36.48	$37.28	$36.44	$37.10	$37.10	2,768,485
2023-09-06	$37.02	$37.36	$36.31	$36.84	$36.84	2,550,021
2023-09-05	$36.73	$37.42	$35.90	$37.14	$37.14	4,602,064
2023-09-01	$37.37	$37.89	$37.13	$37.35	$37.35	3,350,759
2023-08-31	$37.15	$37.34	$36.54	$37.00	$37.00	3,721,532
2023-08-30	$36.69	$37.40	$36.45	$36.94	$36.94	3,180,788
2023-08-29	$36.57	$36.83	$36.24	$36.51	$36.51	2,795,521
2023-08-28	$36.38	$36.78	$36.19	$36.60	$36.60	3,032,986
2023-08-25	$35.99	$36.53	$35.15	$36.38	$36.38	4,092,251
2023-08-24	$35.94	$36.28	$35.58	$35.73	$35.73	2,870,208
2023-08-23	$35.94	$36.48	$35.83	$35.96	$35.96	4,755,449
2023-08-22	$36.20	$36.28	$35.67	$36.20	$36.20	3,281,732
2023-08-21	$35.10	$36.21	$34.95	$36.05	$36.05	7,307,202
2023-08-18	$33.66	$34.86	$33.63	$34.67	$34.67	3,889,439
2023-08-17	$34.34	$34.49	$33.95	$34.02	$34.02	2,792,485
2023-08-16	$33.92	$34.63	$33.87	$34.06	$34.06	2,829,927
2023-08-15	$34.62	$34.70	$33.81	$33.89	$33.89	2,764,091
2023-08-14	$34.66	$35.19	$34.17	$34.80	$34.80	2,556,147
2023-08-11	$34.00	$35.09	$33.96	$34.80	$34.80	3,712,258
2023-08-10	$34.58	$34.89	$33.91	$34.19	$34.19	3,922,219
2023-08-09	$34.23	$34.50	$33.99	$34.26	$34.26	2,816,456
2023-08-08	$33.36	$34.08	$32.89	$34.00	$34.00	3,028,135
2023-08-07	$33.74	$34.51	$33.68	$33.93	$33.93	3,013,096
2023-08-04	$33.66	$34.13	$33.19	$33.50	$33.50	3,751,828
2023-08-03	$33.47	$34.01	$32.92	$33.72	$33.72	5,500,321
2023-08-02	$33.33	$33.56	$31.58	$33.22	$33.22	11,935,582
2023-08-01	$34.85	$34.87	$34.17	$34.54	$34.54	4,569,098
2023-07-31	$34.38	$35.24	$34.06	$35.16	$35.16	5,484,553
2023-07-28	$33.10	$33.98	$33.10	$33.97	$33.97	2,796,912
2023-07-27	$33.96	$34.05	$32.93	$32.98	$32.98	3,355,959
2023-07-26	$33.68	$33.87	$32.79	$33.74	$33.74	4,048,348
2023-07-25	$33.09	$33.92	$32.77	$33.53	$33.53	4,484,944
2023-07-24	$32.57	$33.36	$32.47	$32.97	$32.97	3,615,254
2023-07-21	$33.00	$33.11	$32.37	$32.64	$32.64	3,883,813
2023-07-20	$32.75	$33.25	$32.58	$32.86	$32.86	2,781,849
2023-07-19	$33.27	$33.48	$32.43	$32.92	$32.92	3,653,407
2023-07-18	$31.70	$33.03	$31.59	$32.94	$32.94	6,058,820
2023-07-17	$31.44	$31.80	$31.18	$31.63	$31.63	2,597,832
2023-07-14	$32.37	$32.37	$31.38	$31.54	$31.54	2,492,409
2023-07-13	$31.83	$32.75	$31.75	$32.34	$32.34	5,218,953
2023-07-12	$31.45	$31.88	$31.41	$31.45	$31.45	2,862,923
2023-07-11	$30.37	$31.26	$30.33	$31.21	$31.21	3,302,573
2023-07-10	$29.50	$30.42	$29.38	$30.35	$30.35	2,918,896
2023-07-07	$29.37	$30.01	$29.29	$29.59	$29.59	2,974,346
2023-07-06	$30.28	$30.45	$29.17	$29.29	$29.29	4,935,210
2023-07-05	$30.60	$30.74	$30.10	$30.50	$30.50	4,024,379
2023-07-03	$31.23	$31.36	$30.45	$30.74	$30.74	2,173,489
2023-06-30	$30.99	$31.42	$30.90	$31.33	$31.33	4,091,465
2023-06-29	$30.07	$31.10	$30.01	$30.88	$30.88	5,437,350
2023-06-28	$29.55	$30.18	$29.25	$30.02	$30.02	3,732,384
2023-06-27	$30.04	$30.12	$29.32	$29.58	$29.58	4,204,607
2023-06-26	$29.85	$30.29	$29.73	$29.91	$29.91	3,904,564
2023-06-23	$30.43	$30.48	$29.88	$29.90	$29.90	4,721,974
2023-06-22	$30.90	$31.18	$30.60	$30.87	$30.87	3,544,185
2023-06-21	$31.74	$31.84	$31.33	$31.35	$31.35	4,032,909
2023-06-20	$31.98	$32.28	$31.39	$31.95	$31.95	4,604,716
2023-06-16	$31.73	$31.99	$31.48	$31.76	$31.76	4,297,130
2023-06-15	$30.93	$31.93	$30.91	$31.64	$31.64	4,874,556
2023-06-14	$32.00	$32.00	$30.86	$31.21	$31.21	6,565,207
2023-06-13	$32.26	$33.00	$31.22	$31.58	$31.58	8,654,259
2023-06-12	$30.62	$32.00	$30.58	$31.95	$31.95	7,350,698
2023-06-09	$30.58	$30.86	$29.96	$30.76	$30.76	2,551,741
2023-06-08	$29.93	$30.99	$29.76	$30.61	$30.61	4,695,741
2023-06-07	$30.70	$31.05	$29.72	$29.81	$29.81	4,860,038
2023-06-06	$30.63	$30.81	$29.94	$30.60	$30.60	3,814,822
2023-06-05	$30.14	$31.45	$30.14	$30.89	$30.89	5,275,800
2023-06-02	$30.69	$30.98	$29.89	$30.08	$30.08	7,286,706
2023-06-01	$27.99	$31.02	$27.99	$30.30	$30.30	19,361,583
2023-05-31	$26.39	$28.02	$26.15	$27.84	$27.84	6,215,005
2023-05-30	$27.21	$27.28	$26.24	$26.67	$26.67	3,356,298
2023-05-26	$28.00	$28.04	$26.92	$27.35	$27.35	3,849,951
2023-05-25	$27.78	$28.35	$27.50	$27.75	$27.75	5,534,608
2023-05-24	$28.06	$28.27	$27.53	$27.85	$27.85	4,919,210
2023-05-23	$27.64	$28.57	$27.52	$28.32	$28.32	3,784,612
2023-05-22	$26.89	$28.61	$26.89	$27.95	$27.95	5,008,262
2023-05-19	$27.44	$27.54	$26.83	$26.92	$26.92	2,298,028
2023-05-18	$27.18	$27.33	$26.78	$27.28	$27.28	2,454,739
2023-05-17	$27.30	$27.56	$26.99	$27.28	$27.28	2,805,056
2023-05-16	$27.33	$27.77	$26.78	$27.05	$27.05	4,709,523
2023-05-15	$27.88	$28.01	$27.53	$27.57	$27.57	2,099,087
2023-05-12	$27.73	$28.01	$27.33	$27.71	$27.71	2,715,267
2023-05-11	$28.22	$28.68	$27.52	$27.72	$27.72	2,836,468
2023-05-10	$28.75	$29.06	$28.19	$28.62	$28.62	3,665,758
2023-05-09	$27.49	$28.64	$27.32	$28.52	$28.52	3,954,562
2023-05-08	$27.78	$27.92	$27.39	$27.47	$27.47	2,846,554
2023-05-05	$26.90	$27.71	$26.90	$27.56	$27.56	2,790,882
2023-05-04	$26.72	$26.92	$26.52	$26.61	$26.61	3,315,210
2023-05-03	$26.92	$27.34	$26.68	$26.82	$26.82	4,132,225
2023-05-02	$27.50	$27.76	$26.66	$26.92	$26.92	4,769,601
2023-05-01	$27.47	$28.15	$27.40	$27.74	$27.74	5,980,744
2023-04-28	$26.91	$27.68	$25.72	$27.49	$27.49	6,813,810
2023-04-27	$26.52	$26.86	$26.34	$26.61	$26.61	4,184,684
2023-04-26	$26.13	$27.13	$26.03	$26.24	$26.24	4,594,992
2023-04-25	$25.50	$26.19	$25.42	$26.10	$26.10	3,580,224
2023-04-24	$25.38	$25.71	$25.35	$25.53	$25.53	1,801,188
2023-04-21	$25.46	$25.73	$25.22	$25.49	$25.49	2,348,615
2023-04-20	$25.26	$25.60	$25.11	$25.56	$25.56	3,742,356
2023-04-19	$25.66	$25.81	$25.42	$25.56	$25.56	2,724,194
2023-04-18	$26.10	$26.20	$25.56	$25.99	$25.99	3,237,363
2023-04-17	$26.34	$26.42	$25.84	$26.04	$26.04	2,419,649
2023-04-14	$26.27	$26.49	$25.77	$26.20	$26.20	2,901,177
2023-04-13	$25.51	$26.71	$25.51	$26.39	$26.39	4,456,442
2023-04-12	$25.58	$25.65	$25.18	$25.33	$25.33	3,236,555
2023-04-11	$25.46	$25.54	$25.12	$25.32	$25.32	3,723,589
2023-04-10	$25.10	$25.32	$24.90	$25.26	$25.26	2,070,096
2023-04-06	$25.00	$25.27	$24.64	$25.25	$25.25	2,139,082
2023-04-05	$25.35	$25.87	$25.00	$25.10	$25.10	3,471,474
2023-04-04	$26.11	$26.24	$25.09	$25.40	$25.40	4,853,265
2023-04-03	$26.64	$26.67	$26.00	$26.19	$26.19	3,429,300
2023-03-31	$26.26	$26.41	$25.93	$26.17	$26.17	4,032,761
2023-03-30	$26.06	$26.39	$25.87	$26.24	$26.24	2,817,614
2023-03-29	$25.71	$26.20	$25.40	$25.88	$25.88	3,587,563
2023-03-28	$24.66	$25.32	$24.65	$25.31	$25.31	2,347,532
2023-03-27	$24.65	$24.74	$24.39	$24.62	$24.62	3,830,138
2023-03-24	$23.97	$24.17	$23.73	$24.04	$24.04	3,658,583
2023-03-23	$24.75	$25.31	$24.15	$24.39	$24.39	3,914,963
2023-03-22	$25.40	$25.46	$24.58	$24.60	$24.60	2,432,329
2023-03-21	$25.20	$25.55	$24.97	$25.40	$25.40	3,686,699
2023-03-20	$25.14	$25.24	$24.72	$24.87	$24.87	3,490,537
2023-03-17	$24.44	$25.01	$24.22	$24.94	$24.94	3,835,976
2023-03-16	$24.18	$24.99	$23.85	$24.61	$24.61	4,178,180
2023-03-15	$24.61	$24.73	$23.69	$24.35	$24.35	7,582,833
2023-03-14	$25.69	$25.89	$25.24	$25.49	$25.49	4,039,154
2023-03-13	$25.00	$26.22	$24.67	$25.37	$25.37	5,654,465
2023-03-10	$26.14	$26.29	$25.32	$25.45	$25.45	6,145,534
2023-03-09	$26.21	$26.49	$25.76	$26.30	$26.30	6,424,491
2023-03-08	$26.22	$26.51	$25.83	$26.15	$26.15	5,050,915
2023-03-07	$27.00	$27.12	$26.13	$26.35	$26.35	6,559,973
2023-03-06	$28.10	$28.20	$27.23	$27.27	$27.27	4,182,800
2023-03-03	$28.08	$28.58	$27.88	$28.31	$28.31	3,699,430
2023-03-02	$27.65	$28.02	$27.44	$27.83	$27.83	2,849,197
2023-03-01	$27.38	$28.01	$27.33	$27.91	$27.91	3,681,771
2023-02-28	$27.85	$27.95	$27.31	$27.34	$27.34	4,371,467
2023-02-27	$27.35	$27.92	$27.18	$27.76	$27.76	3,375,244
2023-02-24	$26.88	$27.42	$26.65	$27.29	$27.29	3,212,153
2023-02-23	$27.46	$27.47	$26.86	$27.09	$27.09	2,567,561
2023-02-22	$27.16	$27.38	$26.47	$27.13	$27.13	4,464,661
2023-02-21	$28.39	$28.67	$27.13	$27.14	$27.14	6,495,114
2023-02-17	$28.47	$28.82	$28.05	$28.79	$28.79	4,126,640
2023-02-16	$29.20	$29.58	$28.73	$28.75	$28.75	4,855,322
2023-02-15	$28.80	$29.73	$28.74	$29.62	$29.62	3,961,115
2023-02-14	$28.70	$29.35	$28.34	$29.16	$29.16	4,484,670
2023-02-13	$29.19	$29.26	$28.52	$28.92	$28.92	4,099,269
2023-02-10	$28.88	$29.65	$28.71	$29.21	$29.21	6,125,374
2023-02-09	$28.90	$29.54	$28.01	$28.52	$28.52	8,910,861
2023-02-08	$27.74	$27.96	$27.28	$27.32	$27.32	4,146,339
2023-02-07	$27.22	$27.86	$27.07	$27.76	$27.76	3,744,601
2023-02-06	$27.52	$27.70	$27.11	$27.27	$27.27	3,824,672
2023-02-03	$28.12	$28.67	$27.58	$27.76	$27.76	5,859,342
2023-02-02	$28.84	$29.36	$28.12	$28.47	$28.47	6,740,581
2023-02-01	$27.96	$29.02	$27.75	$28.66	$28.66	6,862,751
2023-01-31	$27.81	$28.15	$27.49	$28.01	$28.01	5,403,339
2023-01-30	$27.33	$28.24	$27.22	$27.81	$27.81	6,129,446
2023-01-27	$26.90	$28.17	$26.85	$27.63	$27.63	7,614,823
2023-01-26	$27.67	$27.74	$26.82	$26.99	$26.99	3,793,310
2023-01-25	$26.60	$27.46	$26.58	$27.34	$27.34	3,753,077
2023-01-24	$26.84	$26.99	$26.10	$26.96	$26.96	3,103,437
2023-01-23	$26.30	$26.87	$26.11	$26.87	$26.87	3,548,974
2023-01-20	$25.40	$26.83	$25.35	$26.30	$26.30	7,307,477
2023-01-19	$24.47	$25.38	$24.39	$25.32	$25.32	3,207,994
2023-01-18	$25.68	$25.68	$24.60	$24.61	$24.61	4,951,461
2023-01-17	$25.61	$25.66	$25.30	$25.42	$25.42	2,930,116
2023-01-13	$25.31	$25.57	$25.06	$25.49	$25.49	2,971,521
2023-01-12	$25.50	$25.68	$25.03	$25.62	$25.62	3,445,481
2023-01-11	$25.48	$25.59	$24.99	$25.38	$25.38	4,241,513
2023-01-10	$24.91	$25.35	$24.74	$25.33	$25.33	3,428,805
2023-01-09	$24.75	$25.41	$24.54	$24.89	$24.89	5,537,636
2023-01-06	$23.12	$24.57	$23.09	$24.44	$24.44	6,323,369
2023-01-05	$22.47	$22.96	$22.16	$22.86	$22.86	3,578,183
2023-01-04	$22.86	$22.99	$22.40	$22.52	$22.52	4,351,383
2023-01-03	$22.72	$23.26	$22.57	$22.94	$22.94	5,738,662
2022-12-30	$22.49	$22.72	$22.34	$22.67	$22.67	2,972,345
2022-12-29	$22.59	$22.87	$22.43	$22.59	$22.59	3,100,731
2022-12-28	$22.81	$22.90	$22.29	$22.47	$22.47	3,176,581
2022-12-27	$22.39	$23.06	$22.30	$22.81	$22.81	4,368,717
2022-12-23	$22.15	$22.50	$22.03	$22.42	$22.42	4,147,771
2022-12-22	$21.92	$22.20	$21.51	$22.02	$22.02	4,089,745
2022-12-21	$22.15	$22.19	$21.64	$22.11	$22.11	4,509,806
2022-12-20	$21.42	$21.86	$21.22	$21.77	$21.77	4,459,672
2022-12-19	$21.71	$21.84	$21.25	$21.41	$21.41	4,313,430
2022-12-16	$21.45	$21.87	$21.36	$21.71	$21.71	5,169,180
2022-12-15	$21.81	$21.96	$21.62	$21.70	$21.70	3,502,128
2022-12-14	$22.11	$22.42	$21.89	$22.14	$22.14	3,547,897
2022-12-13	$22.79	$22.88	$22.00	$22.17	$22.17	4,363,089
2022-12-12	$21.48	$22.27	$21.44	$22.21	$22.21	4,337,900
2022-12-09	$21.82	$22.15	$21.65	$21.67	$21.67	3,176,695
2022-12-08	$22.15	$22.31	$21.71	$21.84	$21.84	5,838,581
2022-12-07	$21.65	$21.94	$21.33	$21.53	$21.53	7,005,848
2022-12-06	$22.60	$22.67	$21.65	$21.78	$21.78	5,457,071
2022-12-05	$23.79	$23.91	$22.64	$22.65	$22.65	4,499,278
2022-12-02	$23.53	$24.01	$23.36	$23.77	$23.77	3,632,785
2022-12-01	$24.53	$24.74	$23.71	$23.77	$23.77	3,776,068
2022-11-30	$23.65	$24.40	$23.39	$24.38	$24.38	4,070,814
2022-11-29	$23.14	$23.50	$22.94	$23.31	$23.31	2,768,070
2022-11-28	$23.86	$23.86	$23.07	$23.07	$22.98	4,658,514
2022-11-25	$24.38	$24.38	$23.97	$24.20	$24.11	1,511,709
2022-11-23	$23.96	$24.29	$23.77	$24.20	$24.11	2,281,715
2022-11-22	$23.43	$23.99	$23.22	$23.90	$23.81	3,832,952
2022-11-21	$23.32	$23.48	$22.57	$23.08	$22.99	5,601,865
2022-11-18	$23.51	$23.86	$23.22	$23.84	$23.75	3,958,826
2022-11-17	$23.64	$23.77	$23.32	$23.66	$23.57	4,074,842
2022-11-16	$24.54	$24.74	$23.92	$23.99	$23.90	3,196,305
2022-11-15	$24.66	$25.14	$24.33	$24.75	$24.66	4,620,010
2022-11-14	$24.32	$24.48	$23.91	$24.29	$24.20	3,736,581
2022-11-11	$24.33	$25.05	$24.22	$24.44	$24.35	5,723,489
2022-11-10	$24.47	$24.61	$23.53	$24.05	$23.96	6,269,064
2022-11-09	$24.18	$24.41	$23.32	$23.42	$23.33	5,348,944
2022-11-08	$23.92	$24.71	$23.68	$24.47	$24.38	4,469,971
2022-11-07	$23.26	$24.01	$22.97	$23.84	$23.75	6,028,077
2022-11-04	$23.74	$23.99	$22.34	$22.80	$22.80	7,643,985
2022-11-03	$22.84	$23.77	$22.82	$23.11	$23.11	4,215,993
2022-11-02	$23.67	$24.12	$23.03	$23.08	$23.08	5,135,586
2022-11-01	$24.35	$24.55	$23.58	$23.63	$23.63	4,365,257
2022-10-31	$23.95	$24.20	$23.05	$23.72	$23.72	7,242,393
2022-10-28	$24.01	$24.43	$23.15	$24.24	$24.24	8,098,099
2022-10-27	$25.68	$25.94	$23.89	$23.92	$23.92	8,849,394
2022-10-26	$24.58	$25.23	$24.50	$24.98	$24.98	6,859,641
2022-10-25	$23.88	$24.67	$23.78	$24.55	$24.55	6,064,029
2022-10-24	$23.71	$23.95	$23.20	$23.87	$23.87	5,864,174
2022-10-21	$23.15	$23.88	$22.95	$23.80	$23.80	5,967,436
2022-10-20	$22.77	$23.71	$22.65	$23.20	$23.20	7,374,441
2022-10-19	$23.41	$23.41	$22.70	$22.79	$22.79	6,831,144
2022-10-18	$23.02	$23.48	$22.58	$23.27	$23.27	10,635,219
2022-10-17	$21.87	$23.05	$21.81	$22.65	$22.65	12,556,632
2022-10-14	$22.46	$22.60	$21.02	$21.29	$21.29	16,133,481
2022-10-13	$21.80	$22.72	$21.58	$22.38	$22.38	18,498,444
2022-10-12	$22.43	$22.71	$21.42	$22.30	$22.30	47,933,281
2022-10-11	$25.51	$26.38	$25.00	$25.82	$25.82	6,008,915
2022-10-10	$26.83	$27.02	$25.37	$25.39	$25.39	6,008,462
2022-10-07	$26.71	$27.42	$26.49	$26.70	$26.70	3,850,607
2022-10-06	$27.52	$27.87	$26.80	$26.82	$26.82	4,176,938
2022-10-05	$27.60	$28.04	$26.98	$27.83	$27.83	3,753,844
2022-10-04	$28.35	$28.43	$27.60	$27.97	$27.97	5,720,561
2022-10-03	$27.26	$28.09	$27.18	$27.51	$27.51	4,965,687
2022-09-30	$26.65	$27.59	$26.23	$26.51	$26.51	5,510,644
2022-09-29	$27.27	$27.30	$26.61	$26.94	$26.94	3,346,706
2022-09-28	$26.61	$27.56	$26.21	$27.30	$27.30	6,385,766
2022-09-27	$25.83	$26.78	$25.61	$26.42	$26.42	7,821,866
2022-09-26	$25.06	$25.95	$24.97	$25.12	$25.12	5,854,451
2022-09-23	$26.34	$26.35	$24.66	$25.29	$25.29	8,856,989
2022-09-22	$27.65	$27.88	$26.75	$27.01	$27.01	4,514,633
2022-09-21	$28.52	$28.60	$27.36	$27.45	$27.45	5,028,104
2022-09-20	$27.99	$29.01	$27.56	$28.40	$28.40	5,654,309
2022-09-19	$27.20	$28.53	$27.15	$28.30	$28.30	3,504,158
2022-09-16	$28.27	$28.43	$27.35	$27.95	$27.95	9,215,522
2022-09-15	$30.01	$30.40	$28.55	$28.90	$28.90	7,206,399
2022-09-14	$29.78	$30.86	$29.63	$30.47	$30.47	6,436,760
2022-09-13	$29.19	$30.41	$29.05	$29.78	$29.78	6,414,395
2022-09-12	$30.51	$30.64	$29.67	$30.29	$30.29	4,034,165
2022-09-09	$30.76	$31.29	$29.86	$30.21	$30.21	7,439,209
2022-09-08	$29.34	$30.69	$29.28	$30.19	$30.19	6,673,281
2022-09-07	$28.51	$29.69	$28.12	$29.42	$29.42	5,646,771
2022-09-06	$29.61	$30.75	$28.32	$28.67	$28.67	13,338,060
2022-09-02	$29.02	$29.48	$28.25	$28.82	$28.82	6,653,871
2022-09-01	$28.65	$28.86	$27.89	$28.55	$28.55	7,872,727
2022-08-31	$28.90	$29.92	$28.61	$29.15	$29.15	9,031,027
2022-08-30	$29.24	$29.95	$28.03	$29.68	$29.68	14,042,177
2022-08-29	$26.51	$29.53	$26.39	$29.14	$29.14	16,663,600
2022-08-26	$27.25	$27.32	$26.31	$26.66	$26.66	4,772,057
2022-08-25	$27.16	$27.95	$26.53	$27.25	$27.25	8,820,315
2022-08-24	$24.86	$27.33	$24.70	$27.01	$27.01	16,524,207
2022-08-23	$23.02	$23.71	$22.94	$23.54	$23.54	3,962,698
2022-08-22	$22.25	$22.76	$21.97	$22.64	$22.64	4,523,407
2022-08-19	$24.03	$24.06	$22.41	$22.54	$22.54	7,475,822
2022-08-18	$24.75	$24.78	$24.12	$24.51	$24.51	3,441,782
2022-08-17	$25.44	$26.07	$24.40	$24.49	$24.49	4,800,285
2022-08-16	$25.22	$25.66	$24.72	$25.54	$25.54	4,669,004
2022-08-15	$24.66	$25.16	$24.40	$25.04	$25.04	3,740,246
2022-08-12	$25.27	$25.51	$24.81	$25.46	$25.46	3,285,671
2022-08-11	$25.53	$26.13	$25.32	$25.34	$25.34	3,547,833
2022-08-10	$25.76	$25.76	$24.71	$25.48	$25.48	3,125,919
2022-08-09	$25.85	$26.04	$24.77	$25.10	$25.10	3,664,331
2022-08-08	$26.14	$26.60	$25.72	$25.89	$25.89	4,356,061
2022-08-05	$24.40	$25.89	$24.32	$25.77	$25.77	3,504,566
2022-08-04	$24.64	$25.02	$24.38	$24.90	$24.90	3,418,552
2022-08-03	$25.63	$25.68	$24.31	$24.66	$24.66	3,970,621
2022-08-02	$24.59	$25.53	$24.57	$25.17	$25.17	4,939,345
2022-08-01	$25.40	$25.62	$24.66	$24.82	$24.82	3,926,365
2022-07-29	$25.60	$25.88	$25.15	$25.77	$25.77	4,751,843
2022-07-28	$25.51	$25.75	$24.63	$25.54	$25.54	5,560,732
2022-07-27	$23.90	$25.47	$23.81	$25.14	$25.14	12,156,863
2022-07-26	$23.02	$23.47	$22.64	$23.12	$23.12	8,237,356
2022-07-25	$22.78	$22.97	$22.09	$22.96	$22.96	3,556,479
2022-07-22	$23.46	$23.72	$22.35	$22.53	$22.53	4,965,132
2022-07-21	$23.42	$23.61	$22.79	$23.34	$23.34	3,816,442
2022-07-20	$23.71	$24.07	$23.48	$23.85	$23.85	5,259,164
2022-07-19	$22.88	$23.78	$22.75	$23.68	$23.68	5,136,783
2022-07-18	$22.84	$23.18	$22.51	$22.64	$22.64	3,832,231
2022-07-15	$22.80	$22.95	$21.79	$22.39	$22.39	5,013,736
2022-07-14	$21.04	$22.30	$20.72	$22.14	$22.14	6,369,099
2022-07-13	$20.87	$21.87	$20.87	$21.46	$21.46	2,788,085
2022-07-12	$21.37	$21.76	$20.99	$21.35	$21.35	3,840,342
2022-07-11	$21.91	$22.25	$21.48	$21.77	$21.77	3,560,702
2022-07-08	$22.26	$22.64	$21.89	$22.27	$22.27	3,462,207
2022-07-07	$21.56	$22.49	$21.53	$22.27	$22.27	4,909,835
2022-07-06	$21.35	$21.70	$20.35	$20.89	$20.89	5,604,358
2022-07-05	$21.17	$21.25	$20.55	$21.02	$21.02	5,063,120
2022-07-01	$20.85	$22.10	$20.70	$21.82	$21.82	5,213,321
2022-06-30	$21.32	$21.37	$20.34	$21.02	$21.02	5,314,270
2022-06-29	$22.74	$22.91	$21.68	$21.76	$21.76	3,763,357
2022-06-28	$23.38	$23.50	$22.31	$22.59	$22.59	6,094,229
2022-06-27	$22.83	$23.51	$22.64	$22.96	$22.96	4,624,633
2022-06-24	$21.49	$23.13	$21.40	$22.50	$22.50	7,869,653
2022-06-23	$21.19	$21.42	$20.42	$21.15	$21.15	5,089,870
2022-06-22	$21.00	$21.37	$20.47	$21.18	$21.18	5,386,637
2022-06-21	$21.45	$22.35	$21.23	$21.91	$21.91	5,547,437
2022-06-17	$21.20	$21.56	$20.55	$20.67	$20.67	6,756,235
2022-06-16	$21.84	$22.13	$20.88	$21.27	$21.27	8,252,918
2022-06-15	$22.77	$22.99	$21.74	$22.51	$22.51	8,040,601
2022-06-14	$23.20	$23.28	$22.03	$22.27	$22.27	7,709,989
2022-06-13	$24.24	$24.32	$22.98	$23.19	$23.19	8,744,399
2022-06-10	$25.50	$25.90	$25.15	$25.53	$25.53	5,794,641
2022-06-09	$26.90	$26.99	$26.12	$26.15	$26.15	4,680,867
2022-06-08	$27.46	$28.28	$26.76	$27.31	$27.31	11,364,793
2022-06-07	$24.63	$27.89	$24.61	$27.00	$27.00	20,514,578
2022-06-06	$25.29	$25.31	$24.68	$24.97	$24.97	3,466,737
2022-06-03	$25.28	$25.35	$24.73	$25.00	$25.00	3,861,181
2022-06-02	$24.29	$26.20	$24.28	$25.47	$25.47	7,962,271
2022-06-01	$24.59	$24.99	$23.92	$24.28	$24.28	4,596,064
2022-05-31	$25.65	$25.98	$24.20	$24.47	$24.47	6,848,437
2022-05-27	$24.85	$25.39	$24.69	$25.24	$25.24	5,001,372
2022-05-26	$24.06	$24.87	$23.95	$24.68	$24.68	4,754,427
2022-05-25	$23.64	$24.23	$23.47	$24.08	$24.08	4,680,954
2022-05-24	$23.88	$24.02	$23.25	$23.72	$23.72	4,554,028
2022-05-23	$23.71	$24.12	$23.30	$24.12	$24.12	4,683,080
2022-05-20	$23.60	$23.81	$22.86	$23.46	$23.46	6,843,234
2022-05-19	$22.60	$23.68	$22.56	$23.11	$23.11	5,950,594
2022-05-18	$23.52	$23.94	$22.51	$22.94	$22.94	7,224,968
2022-05-17	$23.20	$23.73	$22.65	$23.57	$23.57	7,453,019
2022-05-16	$22.17	$23.10	$21.88	$22.55	$22.55	8,573,010
2022-05-13	$21.16	$22.83	$21.16	$22.01	$22.01	10,377,599
2022-05-12	$20.33	$21.43	$20.02	$20.59	$20.59	9,244,182
2022-05-11	$21.79	$22.38	$20.72	$20.78	$20.78	7,685,075
2022-05-10	$21.70	$22.30	$20.98	$21.52	$21.52	7,932,879
2022-05-09	$23.16	$23.16	$20.72	$21.02	$21.02	13,156,850
2022-05-06	$24.47	$24.50	$22.96	$23.84	$23.84	10,719,087
2022-05-05	$26.47	$27.61	$24.08	$24.48	$24.48	14,922,511
2022-05-04	$25.94	$26.66	$25.03	$26.38	$26.38	7,394,197
2022-05-03	$25.47	$26.27	$25.47	$25.75	$25.75	6,326,106
2022-05-02	$25.32	$25.67	$24.67	$25.45	$25.45	6,287,589
2022-04-29	$26.48	$27.15	$25.64	$25.81	$25.81	6,636,249
2022-04-28	$26.19	$26.57	$25.21	$26.39	$26.39	6,970,368
2022-04-27	$26.65	$26.89	$26.01	$26.23	$26.23	6,520,584
2022-04-26	$27.25	$27.52	$26.21	$26.36	$26.36	8,035,651
2022-04-25	$26.64	$27.32	$25.92	$26.99	$26.99	9,818,747
2022-04-22	$28.25	$29.05	$27.19	$27.74	$27.74	9,149,502
2022-04-21	$31.53	$31.57	$27.98	$28.29	$28.29	11,792,730
2022-04-20	$30.23	$31.77	$29.35	$31.55	$31.55	7,641,186
2022-04-19	$30.67	$30.73	$29.91	$30.22	$30.22	5,050,606
2022-04-18	$31.41	$31.62	$30.35	$30.60	$30.60	6,193,839
2022-04-14	$31.58	$31.81	$31.04	$31.40	$31.40	5,949,556
2022-04-13	$31.67	$32.49	$31.37	$31.59	$31.59	10,098,382
2022-04-12	$31.27	$31.92	$30.68	$30.95	$30.95	8,400,881
2022-04-11	$30.86	$31.42	$29.88	$30.63	$30.63	8,360,971
2022-04-08	$30.55	$30.78	$29.83	$30.31	$30.31	7,177,341
2022-04-07	$28.50	$30.97	$28.47	$30.59	$30.59	15,929,424
2022-04-06	$28.31	$28.55	$27.51	$28.24	$28.24	6,884,137
2022-04-05	$29.00	$30.21	$28.27	$28.34	$28.34	8,059,538
2022-04-04	$29.38	$29.55	$28.15	$28.43	$28.43	4,975,412
2022-04-01	$29.49	$30.40	$28.74	$29.03	$29.03	7,555,798
2022-03-31	$28.70	$30.00	$28.60	$29.10	$29.10	13,149,242
2022-03-30	$27.90	$29.13	$27.84	$28.07	$28.07	6,734,366
2022-03-29	$27.21	$27.93	$26.16	$27.51	$27.51	7,337,311
2022-03-28	$28.33	$28.48	$27.54	$28.08	$28.08	6,048,746
2022-03-25	$29.11	$29.47	$28.41	$28.76	$28.76	5,560,666
2022-03-24	$29.11	$29.39	$28.51	$29.00	$29.00	6,106,825
2022-03-23	$29.62	$30.49	$28.98	$29.04	$29.04	8,768,595
2022-03-22	$29.35	$29.50	$28.56	$29.19	$29.19	8,578,732
2022-03-21	$27.76	$30.04	$27.67	$29.27	$29.27	17,700,768
2022-03-18	$27.14	$27.63	$26.48	$27.39	$27.39	9,622,797
2022-03-17	$25.14	$27.20	$25.10	$27.12	$27.12	15,530,361
2022-03-16	$25.41	$25.82	$23.58	$24.80	$24.80	10,110,271
2022-03-15	$25.00	$25.36	$24.01	$25.00	$25.00	12,788,687
2022-03-14	$26.54	$26.58	$25.23	$25.76	$25.76	13,226,941
2022-03-11	$27.34	$27.96	$26.81	$27.11	$27.11	9,962,897
2022-03-10	$27.04	$28.18	$26.60	$27.52	$27.52	15,200,522
2022-03-09	$24.70	$27.64	$24.40	$27.05	$27.05	19,595,939
2022-03-08	$24.40	$26.28	$23.86	$25.29	$25.29	16,491,141
2022-03-07	$24.54	$25.24	$23.83	$23.99	$23.99	11,014,314
2022-03-04	$23.21	$23.76	$22.29	$23.48	$23.48	12,579,142
2022-03-03	$25.51	$25.65	$24.18	$24.55	$24.55	6,446,428
2022-03-02	$24.80	$25.23	$24.38	$25.07	$25.07	7,822,722
2022-03-01	$25.00	$25.09	$24.04	$24.45	$24.45	9,652,772
2022-02-28	$23.49	$24.73	$23.38	$24.58	$24.58	14,298,055
2022-02-25	$22.22	$22.82	$21.75	$22.81	$22.81	8,472,954
2022-02-24	$20.30	$22.78	$20.22	$22.26	$22.26	14,929,030
2022-02-23	$20.99	$21.28	$20.51	$20.53	$20.53	4,555,264
2022-02-22	$20.15	$20.95	$20.06	$20.70	$20.70	3,948,452
2022-02-18	$20.85	$21.17	$20.19	$20.22	$20.22	3,938,322
2022-02-17	$21.38	$21.60	$20.93	$21.04	$21.04	3,811,517
2022-02-16	$21.94	$22.26	$21.46	$21.53	$21.53	4,049,011
2022-02-15	$21.77	$22.18	$21.58	$21.97	$21.97	3,794,491
2022-02-14	$22.14	$22.47	$21.64	$21.73	$21.73	4,179,539
2022-02-11	$21.84	$22.60	$21.77	$22.25	$22.25	5,562,343
2022-02-10	$22.29	$23.81	$22.15	$22.40	$22.40	11,233,400
2022-02-09	$21.20	$22.78	$21.12	$22.78	$22.78	12,556,626
2022-02-08	$19.81	$19.93	$19.35	$19.84	$19.84	5,034,802
2022-02-07	$19.72	$20.21	$19.64	$19.94	$19.94	3,580,829
2022-02-04	$19.05	$19.91	$19.04	$19.89	$19.89	4,250,872
2022-02-03	$19.49	$19.60	$19.06	$19.12	$19.12	4,029,326
2022-02-02	$20.63	$20.89	$19.68	$19.82	$19.82	5,932,923
2022-02-01	$19.68	$20.53	$19.22	$20.24	$20.24	6,725,072
2022-01-31	$19.04	$19.48	$18.58	$19.43	$19.43	5,667,457
2022-01-28	$18.40	$19.07	$18.03	$19.04	$19.04	7,209,177
2022-01-27	$19.47	$19.84	$18.29	$18.42	$18.42	7,587,139
2022-01-26	$20.51	$20.67	$19.18	$19.28	$19.28	6,453,531
2022-01-25	$19.62	$20.23	$19.08	$20.01	$20.01	7,701,212
2022-01-24	$18.92	$20.14	$18.53	$20.05	$20.05	9,075,928
2022-01-21	$20.84	$21.22	$19.98	$20.16	$20.16	8,736,003
2022-01-20	$22.17	$22.58	$21.37	$21.40	$21.40	4,580,434
2022-01-19	$22.00	$22.41	$21.31	$21.82	$21.82	6,926,373
2022-01-18	$22.50	$22.52	$21.53	$21.58	$21.58	5,725,972
2022-01-14	$22.70	$23.05	$22.01	$22.55	$22.55	4,929,216
2022-01-13	$24.02	$24.34	$22.89	$22.99	$22.99	4,451,680
2022-01-12	$24.00	$24.64	$23.54	$23.84	$23.84	8,995,137
2022-01-11	$23.35	$23.70	$22.70	$23.51	$23.51	4,758,265
2022-01-10	$23.35	$23.40	$22.66	$23.25	$23.25	4,845,492
2022-01-07	$23.11	$23.81	$22.44	$23.67	$23.67	6,560,030
2022-01-06	$24.63	$24.80	$22.63	$22.72	$22.72	10,257,732
2022-01-05	$24.96	$26.54	$24.11	$24.18	$24.18	16,183,066
2022-01-04	$22.91	$23.94	$22.79	$23.64	$23.64	7,177,177
2022-01-03	$22.61	$23.41	$22.42	$22.71	$22.71	5,240,212
2021-12-31	$21.78	$21.99	$21.58	$21.81	$21.81	2,579,692
2021-12-30	$22.00	$22.23	$21.71	$21.80	$21.80	3,474,515
2021-12-29	$22.20	$22.55	$21.81	$22.03	$22.03	2,771,533
2021-12-28	$23.00	$23.21	$22.11	$22.20	$22.20	3,287,035
2021-12-27	$22.37	$23.04	$22.20	$23.03	$23.03	3,547,059
2021-12-23	$22.37	$22.49	$22.14	$22.22	$22.22	2,294,479
2021-12-22	$22.20	$22.35	$21.87	$22.19	$22.19	3,549,287
2021-12-21	$21.15	$22.30	$21.03	$22.25	$22.25	5,342,090
2021-12-20	$20.54	$20.83	$20.02	$20.77	$20.77	6,074,970
2021-12-17	$21.10	$21.92	$21.01	$21.15	$21.15	5,652,917
2021-12-16	$22.61	$22.96	$21.63	$21.73	$21.73	4,492,049
2021-12-15	$21.01	$22.28	$20.60	$22.15	$22.15	6,931,213
2021-12-14	$21.06	$21.56	$20.97	$21.17	$21.17	3,645,291
2021-12-13	$22.00	$22.28	$21.30	$21.42	$21.42	4,070,376
2021-12-10	$22.76	$22.79	$21.92	$21.95	$21.95	4,780,797
2021-12-09	$23.15	$23.33	$22.35	$22.59	$22.59	4,361,714
2021-12-08	$23.59	$23.84	$23.13	$23.25	$23.25	3,246,168
2021-12-07	$22.96	$23.60	$22.82	$23.39	$23.39	5,144,741
2021-12-06	$21.74	$22.22	$20.94	$22.11	$22.11	5,888,883
2021-12-03	$23.12	$23.63	$21.66	$21.95	$21.95	5,842,096
2021-12-02	$22.40	$23.20	$22.17	$23.12	$23.12	4,909,553
2021-12-01	$23.70	$23.86	$22.40	$22.41	$22.41	5,510,251
2021-11-30	$24.64	$24.88	$22.80	$23.18	$23.18	8,946,704
2021-11-29	$24.60	$25.11	$24.29	$24.98	$24.98	4,428,481
2021-11-26	$24.05	$24.31	$23.40	$24.08	$24.02	4,871,531
2021-11-24	$25.25	$25.44	$24.92	$25.24	$25.18	2,801,341
2021-11-23	$25.20	$26.18	$25.15	$25.46	$25.40	6,714,165
2021-11-22	$25.45	$25.53	$24.63	$24.66	$24.60	6,518,725
2021-11-19	$25.99	$26.16	$25.18	$25.29	$25.23	7,759,523
2021-11-18	$26.20	$26.75	$25.96	$26.64	$26.57	3,987,394
2021-11-17	$26.21	$26.95	$25.88	$26.18	$26.11	4,238,043
2021-11-16	$27.15	$27.28	$26.14	$26.32	$26.25	4,344,185
2021-11-15	$27.65	$27.96	$26.80	$27.13	$27.06	3,428,706
2021-11-12	$27.28	$27.97	$26.95	$27.57	$27.50	3,299,724
2021-11-11	$26.60	$28.07	$26.45	$27.55	$27.48	5,278,737
2021-11-10	$27.41	$27.99	$26.15	$26.36	$26.29	6,399,516
2021-11-09	$28.03	$28.13	$27.00	$27.72	$27.65	5,306,147
2021-11-08	$27.44	$28.49	$27.01	$28.09	$28.02	9,010,595
2021-11-05	$27.21	$27.30	$26.41	$26.99	$26.92	3,640,561
2021-11-04	$27.51	$27.65	$26.72	$27.15	$27.08	6,450,873
2021-11-03	$25.62	$27.60	$25.49	$27.19	$27.12	11,873,885
2021-11-02	$25.00	$25.08	$24.41	$25.07	$25.01	3,720,035
2021-11-01	$24.58	$25.35	$24.48	$25.14	$25.08	4,851,922
2021-10-29	$24.63	$25.16	$23.41	$24.30	$24.24	11,735,874
2021-10-28	$25.13	$25.60	$24.90	$25.47	$25.41	5,463,419
2021-10-27	$25.48	$27.09	$25.00	$25.45	$25.39	6,945,736
2021-10-26	$26.47	$27.08	$25.96	$26.83	$26.76	4,131,666
2021-10-25	$26.19	$27.03	$26.17	$26.50	$26.43	4,688,052
2021-10-22	$25.98	$26.31	$25.19	$25.93	$25.86	4,945,127
2021-10-21	$26.70	$26.87	$25.92	$26.02	$25.95	4,992,637
2021-10-20	$26.37	$26.92	$25.81	$26.87	$26.80	5,579,563
2021-10-19	$27.02	$27.42	$26.24	$26.62	$26.55	7,992,877
2021-10-18	$26.10	$27.14	$25.86	$26.47	$26.40	14,316,868
2021-10-15	$25.50	$25.56	$24.68	$24.99	$24.93	6,528,612
2021-10-14	$25.70	$25.83	$24.86	$25.29	$25.23	9,233,792
2021-10-13	$24.30	$25.88	$23.93	$25.64	$25.58	15,030,718
2021-10-12	$21.63	$24.54	$21.47	$24.49	$24.43	15,630,459
2021-10-11	$21.60	$21.84	$21.16	$21.53	$21.48	4,968,528
2021-10-08	$22.54	$22.79	$21.27	$21.31	$21.26	5,331,643
2021-10-07	$21.94	$22.62	$21.65	$22.41	$22.35	4,762,596
2021-10-06	$21.40	$21.87	$20.96	$21.67	$21.62	6,177,823
2021-10-05	$22.00	$22.45	$21.65	$21.98	$21.92	5,048,215
2021-10-04	$22.58	$23.23	$21.68	$21.85	$21.80	10,632,160
2021-10-01	$21.85	$22.19	$21.17	$22.11	$22.05	6,668,440
2021-09-30	$20.73	$22.14	$20.45	$21.73	$21.68	13,689,234
2021-09-29	$21.04	$21.15	$20.34	$20.58	$20.53	4,461,257
2021-09-28	$21.23	$21.75	$20.64	$20.98	$20.93	8,621,377
2021-09-27	$20.27	$21.08	$19.98	$20.95	$20.90	10,577,720
2021-09-24	$20.86	$20.99	$19.91	$20.07	$20.02	10,960,678
2021-09-23	$21.31	$21.40	$20.55	$21.29	$21.24	7,897,190
2021-09-22	$21.47	$22.05	$21.01	$21.01	$20.96	7,155,964
2021-09-21	$21.69	$22.01	$20.99	$21.08	$21.03	7,791,920
2021-09-20	$21.48	$21.70	$20.63	$21.31	$21.26	13,864,330
2021-09-17	$23.86	$24.34	$22.22	$22.46	$22.40	14,535,846
2021-09-16	$24.48	$24.52	$23.87	$24.03	$23.97	8,577,413
2021-09-15	$24.88	$25.34	$24.24	$24.73	$24.67	12,867,000
2021-09-14	$24.72	$25.00	$23.65	$24.32	$24.26	14,325,593
2021-09-13	$25.64	$26.57	$24.29	$24.46	$24.40	28,212,398
2021-09-10	$23.12	$25.08	$22.72	$24.43	$24.37	22,879,774
2021-09-09	$22.70	$23.17	$22.01	$22.95	$22.89	8,386,276
2021-09-08	$23.12	$23.12	$21.67	$22.85	$22.79	13,194,737
2021-09-07	$21.74	$23.06	$21.62	$22.86	$22.80	14,025,458
2021-09-03	$21.17	$22.38	$20.91	$21.59	$21.54	14,744,184
2021-09-02	$19.49	$20.74	$19.46	$20.72	$20.67	14,069,288
2021-09-01	$18.65	$19.25	$18.57	$19.16	$19.11	6,673,149
2021-08-31	$18.06	$18.63	$17.95	$18.52	$18.47	3,941,617
2021-08-30	$18.01	$18.13	$17.73	$17.89	$17.84	2,220,560
2021-08-27	$17.16	$18.11	$17.16	$17.80	$17.76	3,009,291
2021-08-26	$17.15	$17.42	$16.99	$17.10	$17.06	2,200,698
2021-08-25	$17.18	$17.43	$17.02	$17.19	$17.15	1,896,739
2021-08-24	$17.01	$17.30	$16.88	$17.13	$17.09	3,083,682
2021-08-23	$16.44	$17.03	$16.44	$16.82	$16.78	3,698,191
2021-08-20	$15.60	$16.26	$15.37	$16.11	$16.07	4,156,593
2021-08-19	$15.79	$15.91	$15.34	$15.63	$15.59	5,828,168
2021-08-18	$15.98	$16.35	$15.89	$16.06	$16.02	3,398,759
2021-08-17	$16.32	$16.45	$15.94	$16.07	$16.03	2,801,591
2021-08-16	$16.43	$16.57	$16.10	$16.46	$16.42	3,224,212
2021-08-13	$17.15	$17.30	$16.73	$16.76	$16.72	1,820,826
2021-08-12	$17.29	$17.52	$17.05	$17.19	$17.15	1,322,870
2021-08-11	$17.59	$17.64	$17.16	$17.41	$17.37	2,283,462
2021-08-10	$17.10	$17.73	$16.99	$17.58	$17.54	3,463,982
2021-08-09	$17.12	$17.25	$16.91	$17.01	$16.97	1,972,347
2021-08-06	$17.11	$17.33	$16.86	$17.25	$17.21	2,262,310
2021-08-05	$16.86	$17.37	$16.80	$16.99	$16.95	2,373,941
2021-08-04	$17.25	$17.35	$16.85	$16.87	$16.83	3,407,141
2021-08-03	$17.41	$17.49	$17.04	$17.33	$17.29	3,449,768
2021-08-02	$18.13	$18.42	$17.36	$17.43	$17.39	3,083,627
2021-07-30	$17.88	$17.97	$17.60	$17.80	$17.76	2,784,973
2021-07-29	$17.92	$18.40	$17.66	$18.05	$18.00	2,728,761
2021-07-28	$17.10	$18.11	$17.04	$17.68	$17.64	4,445,024
2021-07-27	$17.25	$17.29	$16.87	$17.04	$17.00	3,181,943
2021-07-26	$17.17	$17.63	$17.08	$17.37	$17.33	2,853,241
2021-07-23	$17.34	$17.45	$17.04	$17.08	$17.04	2,229,829
2021-07-22	$17.36	$17.40	$17.01	$17.27	$17.23	1,776,643
2021-07-21	$16.96	$17.48	$16.90	$17.29	$17.25	2,894,179
2021-07-20	$16.37	$16.86	$16.15	$16.74	$16.70	3,634,545
2021-07-19	$16.25	$16.45	$16.00	$16.45	$16.41	5,362,233
2021-07-16	$17.51	$17.58	$16.61	$16.83	$16.79	5,328,777
2021-07-15	$17.39	$17.79	$17.01	$17.38	$17.34	7,649,456
2021-07-14	$17.85	$18.22	$17.39	$17.51	$17.47	3,142,716
2021-07-13	$17.89	$18.05	$17.66	$17.75	$17.71	4,198,617
2021-07-12	$18.23	$18.28	$17.92	$18.03	$17.98	3,090,421
2021-07-09	$18.17	$18.59	$17.99	$18.33	$18.28	3,628,598
2021-07-08	$18.21	$18.39	$17.83	$18.09	$18.04	4,822,778
2021-07-07	$18.87	$19.23	$18.35	$18.76	$18.71	2,862,490
2021-07-06	$19.21	$19.23	$18.49	$18.74	$18.69	3,306,238
2021-07-02	$19.38	$19.65	$18.62	$19.15	$19.10	2,800,035
2021-07-01	$19.51	$19.74	$18.70	$19.38	$19.33	4,053,109
2021-06-30	$19.16	$19.39	$18.91	$19.18	$19.13	2,731,131
2021-06-29	$19.25	$19.42	$19.06	$19.14	$19.09	1,742,708
2021-06-28	$20.00	$20.00	$19.22	$19.25	$19.20	2,728,372
2021-06-25	$20.23	$20.50	$19.84	$19.95	$19.90	2,678,731
2021-06-24	$19.81	$20.15	$19.65	$20.03	$19.98	2,372,518
2021-06-23	$19.90	$20.32	$19.56	$19.70	$19.65	3,360,642
2021-06-22	$19.40	$19.88	$19.09	$19.80	$19.75	4,358,501
2021-06-21	$18.86	$19.52	$18.41	$19.48	$19.43	6,050,083
2021-06-18	$18.77	$19.23	$18.59	$18.82	$18.77	5,380,160
2021-06-17	$19.69	$20.00	$18.79	$19.30	$19.25	5,860,147
2021-06-16	$19.94	$20.54	$19.94	$20.28	$20.23	4,159,040
2021-06-15	$19.32	$20.32	$19.17	$20.18	$20.13	5,949,939
2021-06-14	$21.08	$21.16	$18.90	$19.26	$19.21	16,513,171
2021-06-11	$21.79	$21.95	$21.39	$21.40	$21.35	2,827,280
2021-06-10	$21.51	$21.84	$21.17	$21.63	$21.58	3,155,886
2021-06-09	$21.55	$21.70	$21.30	$21.35	$21.30	3,390,019
2021-06-08	$21.63	$21.77	$21.22	$21.54	$21.49	3,334,964
2021-06-07	$21.39	$21.85	$21.28	$21.59	$21.54	5,692,546
2021-06-04	$21.27	$21.47	$20.81	$21.42	$21.37	4,333,550
2021-06-03	$20.49	$21.27	$20.48	$20.98	$20.93	3,439,997
2021-06-02	$21.15	$21.28	$20.74	$21.12	$21.07	4,145,498
2021-06-01	$20.15	$21.50	$20.14	$21.14	$21.09	10,099,158
2021-05-28	$20.80	$20.87	$19.81	$19.97	$19.92	4,905,951
2021-05-27	$19.83	$20.84	$19.62	$20.57	$20.52	6,526,815
2021-05-26	$19.45	$19.91	$19.36	$19.66	$19.61	4,219,624
2021-05-25	$19.23	$19.52	$19.12	$19.29	$19.24	2,627,782
2021-05-24	$19.54	$19.57	$19.22	$19.25	$19.20	2,490,545
2021-05-21	$19.93	$20.03	$19.42	$19.47	$19.42	3,070,745
2021-05-20	$19.30	$19.75	$19.07	$19.67	$19.62	2,955,979
2021-05-19	$19.49	$19.57	$19.03	$19.30	$19.25	6,261,957
2021-05-18	$20.44	$20.54	$19.97	$20.02	$19.97	3,882,352
2021-05-17	$19.67	$20.38	$19.55	$20.35	$20.30	5,954,995
2021-05-14	$19.00	$19.81	$18.97	$19.66	$19.61	3,402,381
2021-05-13	$18.97	$19.41	$18.17	$18.69	$18.64	6,164,111
2021-05-12	$19.65	$19.80	$19.13	$19.25	$19.20	4,195,581
2021-05-11	$18.82	$19.72	$18.37	$19.64	$19.59	5,768,633
2021-05-10	$20.01	$20.27	$19.34	$19.65	$19.60	6,911,500
2021-05-07	$18.14	$20.25	$17.85	$20.08	$20.03	10,888,750
2021-05-06	$19.01	$19.08	$18.09	$18.16	$18.11	6,439,002
2021-05-05	$18.55	$19.39	$18.36	$18.93	$18.88	10,117,700
2021-05-04	$18.39	$18.44	$17.73	$18.18	$18.13	4,735,305
2021-05-03	$17.02	$18.74	$16.97	$18.50	$18.45	7,817,824
2021-04-30	$16.90	$17.14	$16.76	$16.81	$16.77	3,619,477
2021-04-29	$17.38	$17.45	$16.86	$17.04	$17.00	3,574,303
2021-04-28	$16.59	$17.43	$16.50	$17.27	$17.23	4,668,059
2021-04-27	$16.58	$16.79	$16.43	$16.76	$16.72	2,278,978
2021-04-26	$16.54	$16.86	$16.35	$16.47	$16.43	2,700,191
2021-04-23	$16.21	$16.46	$16.08	$16.41	$16.37	3,321,444
2021-04-22	$16.63	$16.66	$16.01	$16.12	$16.08	4,040,317
2021-04-21	$15.82	$16.56	$15.77	$16.48	$16.44	7,835,808
2021-04-20	$15.98	$16.03	$15.49	$15.98	$15.94	5,060,154
2021-04-19	$16.45	$16.60	$15.94	$16.21	$16.17	4,413,637
2021-04-16	$16.61	$16.67	$16.05	$16.41	$16.37	3,437,576
2021-04-15	$16.90	$16.95	$16.42	$16.59	$16.55	3,319,415
2021-04-14	$16.91	$17.07	$16.54	$16.56	$16.52	3,380,143
2021-04-13	$16.75	$16.93	$16.59	$16.79	$16.75	2,869,219
2021-04-12	$17.14	$17.21	$16.38	$16.75	$16.71	6,034,356
2021-04-09	$17.65	$17.72	$17.20	$17.21	$17.17	2,973,717
2021-04-08	$17.20	$17.71	$17.20	$17.64	$17.60	3,445,312
2021-04-07	$17.67	$17.80	$17.08	$17.32	$17.28	3,631,545
2021-04-06	$18.40	$18.55	$17.59	$17.75	$17.71	5,199,168
2021-04-05	$17.48	$18.50	$17.31	$18.33	$18.28	7,034,825
2021-04-01	$17.02	$17.53	$16.71	$17.25	$17.21	5,088,105
2021-03-31	$16.45	$17.23	$16.33	$16.61	$16.57	8,329,997
2021-03-30	$16.28	$16.35	$15.75	$16.05	$16.01	8,081,343
2021-03-29	$16.71	$16.71	$15.59	$16.50	$16.46	6,976,888
2021-03-26	$17.08	$17.22	$16.23	$16.65	$16.61	5,428,570
2021-03-25	$16.34	$16.80	$15.98	$16.74	$16.70	5,583,817
2021-03-24	$16.99	$17.19	$16.70	$16.77	$16.73	4,818,724
2021-03-23	$17.44	$17.50	$16.62	$16.77	$16.73	7,494,132
2021-03-22	$17.98	$18.23	$17.56	$17.60	$17.56	3,734,596
2021-03-19	$17.77	$17.98	$17.23	$17.77	$17.73	6,520,570
2021-03-18	$19.12	$19.35	$17.69	$17.83	$17.79	7,581,073
2021-03-17	$18.93	$19.31	$18.43	$19.28	$19.23	12,479,971
2021-03-16	$18.71	$19.71	$18.17	$18.70	$18.65	14,764,990
2021-03-15	$17.50	$18.65	$17.38	$18.62	$18.57	7,547,307
2021-03-12	$16.45	$17.28	$16.26	$17.24	$17.20	4,573,843
2021-03-11	$16.34	$16.69	$16.20	$16.51	$16.47	3,682,712
2021-03-10	$15.87	$16.17	$15.69	$16.10	$16.06	2,934,004
2021-03-09	$15.57	$16.07	$15.54	$15.75	$15.71	5,843,198
2021-03-08	$16.06	$16.29	$15.42	$15.43	$15.39	3,869,478
2021-03-05	$16.58	$16.63	$14.50	$15.80	$15.76	9,737,678
2021-03-04	$16.84	$17.20	$15.81	$16.27	$16.23	8,783,732
2021-03-03	$17.45	$17.99	$17.14	$17.37	$17.33	8,228,497
2021-03-02	$16.00	$17.59	$15.96	$17.27	$17.23	12,947,928
2021-03-01	$16.06	$16.13	$15.73	$16.01	$15.97	7,323,384
2021-02-26	$16.16	$16.33	$15.45	$15.66	$15.62	5,164,094
2021-02-25	$16.35	$16.77	$16.16	$16.41	$16.37	6,878,160
2021-02-24	$15.74	$16.27	$15.63	$16.16	$16.12	4,028,737
2021-02-23	$16.02	$16.18	$15.06	$16.02	$15.98	5,866,906
2021-02-22	$16.46	$16.81	$16.25	$16.32	$16.28	5,529,076
2021-02-19	$16.19	$16.77	$16.01	$16.60	$16.56	5,793,443
2021-02-18	$16.88	$16.88	$15.97	$15.98	$15.94	5,882,258
2021-02-17	$17.17	$17.18	$16.25	$16.76	$16.72	6,939,084
2021-02-16	$16.54	$17.06	$16.41	$16.94	$16.90	8,521,214
2021-02-12	$15.59	$15.95	$15.32	$15.77	$15.73	5,040,298
2021-02-11	$16.48	$16.60	$15.34	$15.66	$15.62	8,259,279
2021-02-10	$16.09	$16.75	$15.52	$16.44	$16.40	11,570,807
2021-02-09	$14.86	$15.49	$14.86	$15.14	$15.10	8,772,374
2021-02-08	$14.36	$14.93	$14.16	$14.76	$14.72	6,629,200
2021-02-05	$13.67	$14.21	$13.44	$14.00	$13.96	6,963,214
2021-02-04	$13.68	$13.71	$13.10	$13.45	$13.42	4,691,877
2021-02-03	$13.66	$14.00	$13.37	$13.67	$13.64	5,019,129
2021-02-02	$14.39	$14.81	$13.54	$13.67	$13.64	9,123,094
2021-02-01	$12.60	$15.16	$12.49	$14.63	$14.59	23,199,967
2021-01-29	$12.79	$13.07	$12.36	$12.42	$12.39	6,053,637
2021-01-28	$12.58	$12.83	$12.51	$12.79	$12.76	4,644,325
2021-01-27	$12.77	$12.96	$12.31	$12.62	$12.59	6,506,370
2021-01-26	$13.01	$13.29	$12.85	$12.94	$12.91	3,921,588
2021-01-25	$12.42	$12.80	$12.30	$12.73	$12.70	5,074,415
2021-01-22	$12.24	$12.47	$12.16	$12.37	$12.34	3,982,561
2021-01-21	$12.65	$12.73	$12.21	$12.41	$12.38	3,564,083
2021-01-20	$13.09	$13.19	$12.43	$12.63	$12.60	5,747,101
2021-01-19	$13.04	$13.15	$12.50	$12.92	$12.89	7,146,279
2021-01-15	$13.76	$13.76	$12.83	$12.96	$12.93	9,669,232
2021-01-14	$13.80	$14.05	$13.48	$13.84	$13.81	4,067,194
2021-01-13	$13.77	$13.86	$13.34	$13.68	$13.65	2,811,235
2021-01-12	$14.21	$14.32	$13.72	$13.77	$13.74	4,066,467
2021-01-11	$13.85	$14.33	$13.75	$14.19	$14.15	2,067,558
2021-01-08	$14.66	$14.77	$14.09	$14.31	$14.27	2,989,144
2021-01-07	$14.56	$14.87	$14.39	$14.68	$14.64	3,964,337
2021-01-06	$14.61	$14.86	$14.35	$14.42	$14.38	5,435,177
2021-01-05	$13.46	$14.69	$13.45	$14.57	$14.53	8,560,430
2021-01-04	$13.46	$13.67	$13.18	$13.39	$13.36	6,790,831
2020-12-31	$13.37	$13.47	$13.22	$13.40	$13.37	3,312,709
2020-12-30	$13.50	$13.62	$13.34	$13.39	$13.36	3,887,984
2020-12-29	$13.70	$13.74	$13.29	$13.50	$13.47	2,739,381
2020-12-28	$13.80	$14.16	$13.57	$13.65	$13.62	3,382,139
2020-12-24	$13.79	$13.80	$13.42	$13.53	$13.50	1,524,073
2020-12-23	$13.24	$14.07	$13.10	$13.56	$13.53	5,801,479
2020-12-22	$13.29	$13.47	$12.97	$13.15	$13.12	2,570,534
2020-12-21	$12.94	$13.27	$12.86	$13.24	$13.21	3,184,065
2020-12-18	$13.23	$13.63	$13.10	$13.35	$13.32	4,596,527
2020-12-17	$13.29	$13.46	$12.61	$13.13	$13.10	6,355,504
2020-12-16	$13.75	$13.94	$13.31	$13.49	$13.46	3,882,295
2020-12-15	$13.53	$14.09	$13.17	$13.94	$13.90	7,345,453
2020-12-14	$13.55	$14.42	$13.27	$13.28	$13.25	9,937,129
2020-12-11	$12.50	$13.52	$12.23	$13.33	$13.30	13,006,823
2020-12-10	$11.61	$12.55	$11.50	$12.46	$12.43	7,198,027
2020-12-09	$12.18	$12.23	$11.50	$11.56	$11.53	3,944,944
2020-12-08	$12.32	$12.45	$11.91	$12.15	$12.12	5,600,390
2020-12-07	$11.58	$12.65	$11.38	$12.15	$12.12	11,615,681
2020-12-04	$10.14	$11.08	$10.14	$11.07	$11.04	5,216,813
2020-12-03	$10.29	$10.51	$10.06	$10.09	$10.06	1,997,071
2020-12-02	$9.86	$10.21	$9.78	$10.19	$10.16	1,411,170
2020-12-01	$10.19	$10.21	$9.82	$9.92	$9.90	2,874,880
2020-11-30	$10.15	$10.18	$9.89	$10.02	$9.99	2,009,913
2020-11-27	$10.18	$10.31	$10.11	$10.13	$10.10	710,546
2020-11-25	$10.34	$10.36	$10.15	$10.15	$10.06	1,436,280
2020-11-24	$9.99	$10.37	$9.92	$10.34	$10.25	2,226,200
2020-11-23	$10.00	$10.04	$9.86	$9.92	$9.84	1,456,111
2020-11-20	$9.87	$9.96	$9.73	$9.95	$9.87	2,041,314
2020-11-19	$9.65	$9.91	$9.61	$9.87	$9.79	1,327,979
2020-11-18	$9.70	$9.85	$9.60	$9.68	$9.60	1,688,657
2020-11-17	$9.55	$9.75	$9.32	$9.64	$9.56	1,743,553
2020-11-16	$9.73	$9.84	$9.56	$9.57	$9.49	2,546,406
2020-11-13	$9.66	$9.83	$9.55	$9.64	$9.56	1,619,042
2020-11-12	$10.14	$10.23	$9.60	$9.62	$9.54	2,039,860
2020-11-11	$9.70	$10.32	$9.70	$10.13	$10.04	3,241,029
2020-11-10	$9.58	$9.70	$9.48	$9.64	$9.56	2,040,016
2020-11-09	$9.59	$9.73	$9.50	$9.52	$9.44	2,624,385
2020-11-06	$9.30	$9.48	$9.24	$9.32	$9.24	1,929,960
2020-11-05	$9.07	$9.45	$9.07	$9.25	$9.17	3,998,692
2020-11-04	$9.64	$9.80	$9.01	$9.07	$8.99	4,742,481
2020-11-03	$9.72	$9.86	$9.63	$9.72	$9.64	2,378,212
2020-11-02	$9.55	$9.65	$9.51	$9.55	$9.47	1,647,187
2020-10-30	$9.56	$9.60	$9.36	$9.51	$9.43	1,335,944
2020-10-29	$9.35	$9.61	$9.31	$9.57	$9.49	1,982,709
2020-10-28	$9.38	$9.49	$9.34	$9.39	$9.31	2,044,141
2020-10-27	$9.51	$9.68	$9.49	$9.59	$9.51	1,640,704
2020-10-26	$9.61	$9.69	$9.49	$9.59	$9.51	1,284,578
2020-10-23	$9.90	$9.93	$9.61	$9.74	$9.66	1,084,187
2020-10-22	$9.68	$9.86	$9.62	$9.80	$9.72	1,836,738
2020-10-21	$9.64	$9.83	$9.60	$9.66	$9.58	1,201,450
2020-10-20	$9.45	$9.67	$9.43	$9.64	$9.56	1,527,524
2020-10-19	$9.30	$9.58	$9.28	$9.38	$9.30	1,149,442
2020-10-16	$9.38	$9.41	$9.25	$9.26	$9.18	1,294,038
2020-10-15	$9.35	$9.44	$9.24	$9.35	$9.27	1,424,168
2020-10-14	$9.45	$9.64	$9.38	$9.50	$9.42	1,519,952
2020-10-13	$9.64	$9.71	$9.40	$9.44	$9.36	1,676,781
2020-10-12	$9.76	$9.78	$9.48	$9.63	$9.55	1,148,563
2020-10-09	$9.70	$9.77	$9.59	$9.73	$9.65	1,938,932
2020-10-08	$9.82	$9.83	$9.66	$9.69	$9.61	1,404,286
2020-10-07	$9.72	$9.80	$9.53	$9.76	$9.68	1,893,680
2020-10-06	$9.90	$9.93	$9.61	$9.61	$9.53	2,155,930
2020-10-05	$9.80	$9.96	$9.78	$9.89	$9.81	1,186,710
2020-10-02	$9.74	$9.82	$9.54	$9.75	$9.67	3,822,993
2020-10-01	$10.10	$10.12	$9.81	$9.85	$9.77	2,054,441
2020-09-30	$10.19	$10.30	$10.06	$10.10	$10.01	1,284,130
2020-09-29	$10.09	$10.24	$10.04	$10.18	$10.09	1,409,192
2020-09-28	$10.07	$10.17	$9.99	$10.11	$10.02	1,464,501
2020-09-25	$10.01	$10.09	$9.91	$10.03	$9.94	1,566,573
2020-09-24	$10.04	$10.22	$9.94	$10.07	$9.98	3,206,773
2020-09-23	$10.65	$10.66	$10.09	$10.11	$10.02	1,932,809
2020-09-22	$10.50	$10.69	$10.48	$10.65	$10.56	1,506,624
2020-09-21	$10.30	$10.57	$10.19	$10.45	$10.36	2,020,875
2020-09-18	$10.88	$10.88	$10.43	$10.48	$10.39	3,156,271
2020-09-17	$11.03	$11.07	$10.83	$10.86	$10.77	1,579,251
2020-09-16	$11.37	$11.37	$11.08	$11.14	$11.05	1,569,415
2020-09-15	$11.44	$11.53	$11.12	$11.18	$11.09	1,545,404
2020-09-14	$11.05	$11.35	$11.00	$11.28	$11.18	2,030,138
2020-09-11	$10.73	$11.05	$10.71	$10.94	$10.85	1,559,393
2020-09-10	$10.93	$11.00	$10.68	$10.70	$10.61	1,411,587
2020-09-09	$10.74	$10.96	$10.70	$10.89	$10.80	1,573,329
2020-09-08	$10.46	$10.85	$10.40	$10.55	$10.46	1,536,681
2020-09-04	$10.89	$11.03	$10.72	$10.87	$10.78	1,809,053
2020-09-03	$11.25	$11.40	$10.84	$10.88	$10.79	2,614,154
2020-09-02	$11.53	$11.59	$11.20	$11.28	$11.18	1,820,390
2020-09-01	$11.63	$11.69	$11.37	$11.55	$11.45	1,532,490
2020-08-31	$11.66	$11.77	$11.56	$11.57	$11.47	1,964,039
2020-08-28	$11.50	$11.80	$11.39	$11.69	$11.59	2,825,274
2020-08-27	$11.15	$11.42	$11.08	$11.33	$11.23	2,251,631
2020-08-26	$11.10	$11.17	$10.87	$11.15	$11.06	1,845,815
2020-08-25	$10.66	$11.21	$10.66	$11.07	$10.98	3,401,948
2020-08-24	$10.57	$10.70	$10.50	$10.64	$10.55	1,268,702
2020-08-21	$11.03	$11.18	$10.51	$10.55	$10.46	2,730,160
2020-08-20	$10.60	$10.99	$10.55	$10.96	$10.87	2,255,550
2020-08-19	$10.43	$10.70	$10.43	$10.60	$10.51	1,642,281
2020-08-18	$10.45	$10.46	$10.30	$10.39	$10.30	1,463,795
2020-08-17	$10.51	$10.54	$10.31	$10.39	$10.30	1,779,784
2020-08-14	$10.47	$10.49	$10.35	$10.43	$10.34	998,804
2020-08-13	$10.46	$10.62	$10.41	$10.47	$10.38	1,203,419
2020-08-12	$10.32	$10.59	$10.31	$10.46	$10.37	1,836,481
2020-08-11	$10.35	$10.47	$10.13	$10.15	$10.06	1,963,642
2020-08-10	$10.39	$10.48	$10.24	$10.33	$10.24	1,277,836
2020-08-07	$10.28	$10.41	$10.19	$10.37	$10.28	1,745,932
2020-08-06	$10.43	$10.46	$10.22	$10.31	$10.22	2,356,393
2020-08-05	$10.52	$10.68	$10.28	$10.39	$10.30	3,268,577
2020-08-04	$10.23	$10.47	$10.15	$10.45	$10.36	2,875,794
2020-08-03	$10.22	$10.28	$10.05	$10.23	$10.14	2,632,795
2020-07-31	$10.26	$10.32	$10.10	$10.16	$10.07	4,854,076
2020-07-30	$10.34	$10.42	$10.08	$10.26	$10.17	5,064,004
2020-07-29	$11.75	$11.77	$10.22	$10.52	$10.43	12,994,645
2020-07-28	$12.10	$12.18	$11.94	$11.98	$11.88	2,376,270
2020-07-27	$12.01	$12.24	$12.01	$12.13	$12.03	2,410,333
2020-07-24	$11.94	$12.01	$11.85	$11.91	$11.81	1,588,861
2020-07-23	$12.00	$12.29	$11.87	$12.00	$11.90	2,858,708
2020-07-22	$11.81	$12.15	$11.73	$11.97	$11.87	3,270,435
2020-07-21	$12.05	$12.14	$11.66	$11.68	$11.58	2,389,125
2020-07-20	$12.01	$12.33	$11.83	$11.96	$11.86	4,680,400
2020-07-17	$11.46	$11.96	$11.31	$11.87	$11.77	5,118,954
2020-07-16	$11.50	$11.64	$11.30	$11.30	$11.20	2,425,524
2020-07-15	$11.00	$11.56	$10.87	$11.56	$11.46	4,283,885
2020-07-14	$10.72	$11.06	$10.60	$10.88	$10.79	2,667,395
2020-07-13	$10.91	$11.05	$10.64	$10.65	$10.56	1,864,474
2020-07-10	$10.59	$10.86	$10.59	$10.85	$10.76	1,404,390
2020-07-09	$10.82	$10.87	$10.50	$10.61	$10.52	2,634,381
2020-07-08	$10.80	$10.99	$10.75	$10.81	$10.72	2,025,161
2020-07-07	$10.33	$10.83	$10.28	$10.79	$10.70	2,948,509
2020-07-06	$10.23	$10.66	$10.23	$10.37	$10.28	3,311,302
2020-07-02	$10.26	$10.38	$10.12	$10.12	$10.03	1,400,153
2020-07-01	$10.24	$10.35	$9.99	$10.16	$10.07	1,792,528
2020-06-30	$10.03	$10.29	$9.95	$10.25	$10.16	1,421,344
2020-06-29	$10.13	$10.21	$9.91	$10.09	$10.00	1,887,794
2020-06-26	$9.97	$9.97	$9.66	$9.88	$9.80	1,822,386
2020-06-25	$9.71	$9.97	$9.65	$9.93	$9.85	2,524,005
2020-06-24	$9.81	$10.00	$9.65	$9.68	$9.60	2,906,032
2020-06-23	$10.18	$10.23	$10.00	$10.07	$9.98	2,602,832
2020-06-22	$10.32	$10.32	$10.04	$10.10	$10.01	1,771,708
2020-06-19	$10.49	$10.53	$9.97	$10.31	$10.22	4,286,472
2020-06-18	$10.03	$10.40	$10.02	$10.33	$10.24	1,516,958
2020-06-17	$10.13	$10.40	$10.10	$10.12	$10.03	1,934,640
2020-06-16	$10.32	$10.35	$9.97	$10.14	$10.05	2,108,547
2020-06-15	$9.87	$10.25	$9.79	$10.08	$9.99	1,821,796
2020-06-12	$9.90	$10.35	$9.80	$10.20	$10.11	7,027,837
2020-06-11	$10.18	$10.28	$9.80	$9.83	$9.75	2,728,905
2020-06-10	$10.80	$10.80	$10.38	$10.45	$10.36	1,470,621
2020-06-09	$10.25	$10.79	$10.14	$10.75	$10.66	2,425,217
2020-06-08	$10.37	$10.49	$10.21	$10.43	$10.34	1,857,353
2020-06-05	$10.49	$10.56	$10.22	$10.26	$10.17	2,363,222
2020-06-04	$10.51	$10.60	$10.24	$10.28	$10.19	1,935,219
2020-06-03	$10.89	$10.89	$10.52	$10.61	$10.52	1,896,787
2020-06-02	$10.73	$10.88	$10.61	$10.84	$10.75	1,909,282
2020-06-01	$10.87	$10.98	$10.61	$10.69	$10.60	1,835,372
2020-05-29	$10.56	$10.90	$10.50	$10.87	$10.78	2,211,910
2020-05-28	$10.65	$10.73	$10.44	$10.55	$10.46	1,609,223
2020-05-27	$10.39	$10.66	$10.15	$10.64	$10.55	2,786,608
2020-05-26	$10.10	$10.29	$10.06	$10.29	$10.20	2,199,507
2020-05-22	$9.78	$9.98	$9.74	$9.95	$9.87	1,244,854
2020-05-21	$10.13	$10.16	$9.79	$9.87	$9.79	1,399,548
2020-05-20	$9.97	$10.10	$9.83	$10.07	$9.98	2,947,415
2020-05-19	$9.80	$9.98	$9.71	$9.79	$9.71	3,364,841
2020-05-18	$10.15	$10.20	$9.78	$9.80	$9.72	2,920,053
2020-05-15	$10.00	$10.06	$9.79	$9.84	$9.76	3,430,736
2020-05-14	$10.10	$10.12	$9.74	$9.79	$9.71	5,014,181
2020-05-13	$10.73	$10.78	$10.17	$10.26	$10.17	3,292,844
2020-05-12	$10.65	$10.88	$10.62	$10.65	$10.56	3,560,646
2020-05-11	$10.66	$10.86	$10.61	$10.67	$10.58	2,448,408
2020-05-08	$10.80	$10.86	$10.61	$10.74	$10.65	2,915,903
2020-05-07	$10.76	$10.92	$10.55	$10.59	$10.50	3,147,973
2020-05-06	$10.99	$11.05	$10.61	$10.62	$10.53	2,675,268
2020-05-05	$10.95	$11.26	$10.91	$10.96	$10.87	3,952,969
2020-05-04	$10.40	$11.05	$10.36	$10.88	$10.79	6,131,955
2020-05-01	$9.81	$10.35	$9.66	$10.29	$10.20	3,776,120
2020-04-30	$10.01	$10.27	$9.90	$9.96	$9.88	2,648,372
2020-04-29	$10.27	$10.41	$10.09	$10.14	$10.05	3,028,556
2020-04-28	$10.11	$10.41	$9.85	$10.17	$10.08	2,568,000
2020-04-27	$10.21	$10.27	$10.01	$10.02	$9.93	3,187,883
2020-04-24	$9.97	$10.34	$9.95	$10.18	$10.09	5,401,382
2020-04-23	$9.65	$10.06	$9.52	$9.83	$9.75	8,223,408
2020-04-22	$9.57	$9.69	$9.39	$9.54	$9.46	3,947,796
2020-04-21	$9.55	$9.66	$9.42	$9.43	$9.35	2,398,475
2020-04-20	$9.74	$9.90	$9.59	$9.71	$9.63	3,916,932
2020-04-17	$9.69	$9.84	$9.44	$9.74	$9.66	5,461,199
2020-04-16	$9.54	$9.85	$9.48	$9.69	$9.61	4,253,092
2020-04-15	$8.96	$9.49	$8.88	$9.42	$9.34	3,202,006
2020-04-14	$9.30	$9.57	$9.06	$9.25	$9.17	3,538,367
2020-04-13	$9.19	$9.35	$9.10	$9.23	$9.15	3,367,386
2020-04-09	$9.09	$9.38	$9.00	$9.27	$9.19	2,990,578
2020-04-08	$9.05	$9.22	$8.61	$9.00	$8.92	4,222,552
2020-04-07	$9.04	$9.54	$8.90	$9.02	$8.94	6,336,789
2020-04-06	$8.40	$8.92	$8.36	$8.90	$8.82	5,311,314
2020-04-03	$8.00	$8.56	$7.80	$8.55	$8.48	7,212,755
2020-04-02	$7.88	$8.25	$7.55	$8.04	$7.97	4,377,314
2020-04-01	$7.54	$7.92	$7.36	$7.75	$7.68	3,609,351
2020-03-31	$7.48	$7.87	$7.20	$7.64	$7.58	3,925,811
2020-03-30	$6.95	$7.41	$6.72	$7.38	$7.32	5,184,027
2020-03-27	$6.43	$6.97	$6.35	$6.92	$6.86	11,271,579
2020-03-26	$6.46	$6.66	$6.07	$6.64	$6.58	10,254,559
2020-03-25	$6.78	$6.78	$6.25	$6.43	$6.38	5,953,808
2020-03-24	$6.66	$6.76	$6.14	$6.70	$6.64	3,839,204
2020-03-23	$6.21	$6.47	$6.13	$6.21	$6.16	2,346,429
2020-03-20	$6.14	$6.48	$6.10	$6.30	$6.25	3,532,258
2020-03-19	$5.57	$6.09	$5.36	$6.04	$5.99	2,604,703
2020-03-18	$6.09	$6.37	$5.30	$5.50	$5.45	3,597,498
2020-03-17	$6.30	$6.57	$6.10	$6.55	$6.49	2,726,855
2020-03-16	$6.01	$6.35	$5.82	$6.25	$6.20	3,334,886
2020-03-13	$6.71	$6.79	$6.37	$6.73	$6.67	3,651,414
2020-03-12	$6.50	$6.68	$6.00	$6.44	$6.39	3,574,188
2020-03-11	$7.30	$7.30	$6.81	$7.02	$6.96	3,079,214
2020-03-10	$7.47	$7.50	$6.91	$7.43	$7.37	3,185,177
2020-03-09	$7.90	$7.93	$7.13	$7.16	$7.10	3,908,993
2020-03-06	$8.61	$8.62	$8.35	$8.48	$8.41	2,789,815
2020-03-05	$8.54	$8.84	$8.49	$8.80	$8.73	2,273,433
2020-03-04	$8.80	$8.87	$8.67	$8.70	$8.63	3,021,708
2020-03-03	$8.62	$8.87	$8.39	$8.67	$8.60	3,224,130
2020-03-02	$8.71	$8.75	$8.33	$8.61	$8.54	3,956,348
2020-02-28	$8.11	$8.68	$8.00	$8.68	$8.61	5,378,246
2020-02-27	$8.36	$8.46	$8.14	$8.31	$8.24	2,399,028
2020-02-26	$8.69	$8.72	$8.49	$8.52	$8.45	2,215,048
2020-02-25	$8.87	$8.88	$8.59	$8.60	$8.53	2,427,965
2020-02-24	$8.74	$8.93	$8.64	$8.89	$8.81	1,968,597
2020-02-21	$9.03	$9.08	$8.89	$9.04	$8.96	1,921,877
2020-02-20	$9.19	$9.28	$9.06	$9.07	$8.99	1,563,001
2020-02-19	$9.31	$9.37	$9.21	$9.21	$9.13	1,358,636
2020-02-18	$9.21	$9.31	$9.15	$9.27	$9.19	1,805,064
2020-02-14	$9.31	$9.40	$9.24	$9.24	$9.16	1,235,784
2020-02-13	$9.44	$9.45	$9.25	$9.31	$9.23	1,418,640
2020-02-12	$9.30	$9.59	$9.26	$9.50	$9.42	3,332,167
2020-02-11	$8.86	$9.35	$8.83	$9.23	$9.15	5,107,516
2020-02-10	$8.51	$8.83	$8.42	$8.80	$8.73	3,569,914
2020-02-07	$8.83	$9.25	$8.45	$8.57	$8.50	5,158,097
2020-02-06	$8.80	$8.80	$8.53	$8.65	$8.58	1,630,168
2020-02-05	$8.77	$8.79	$8.52	$8.77	$8.70	1,994,927
2020-02-04	$8.44	$8.73	$8.44	$8.70	$8.63	2,964,920
2020-02-03	$8.07	$8.31	$8.00	$8.30	$8.23	3,442,340
2020-01-31	$8.29	$8.34	$8.05	$8.07	$8.00	3,136,230
2020-01-30	$8.30	$8.35	$8.14	$8.34	$8.27	2,823,173
2020-01-29	$8.35	$8.40	$8.29	$8.38	$8.31	1,650,384
2020-01-28	$8.25	$8.38	$8.23	$8.35	$8.28	1,668,709
2020-01-27	$8.26	$8.31	$8.12	$8.23	$8.16	2,917,998
2020-01-24	$8.51	$8.54	$8.31	$8.42	$8.35	1,976,743
2020-01-23	$8.55	$8.57	$8.47	$8.54	$8.47	1,971,178
2020-01-22	$8.78	$8.79	$8.54	$8.64	$8.57	2,829,510
2020-01-21	$8.85	$8.87	$8.65	$8.75	$8.68	2,228,486
2020-01-17	$8.98	$9.00	$8.80	$8.88	$8.80	1,884,729
2020-01-16	$8.84	$8.97	$8.79	$8.90	$8.82	1,954,850
2020-01-15	$8.99	$9.02	$8.77	$8.77	$8.70	2,249,530
2020-01-14	$9.11	$9.18	$8.90	$8.99	$8.91	1,577,583
2020-01-13	$8.97	$9.10	$8.91	$9.10	$9.02	2,014,087
2020-01-10	$8.65	$9.04	$8.65	$8.95	$8.87	3,162,093
2020-01-09	$8.90	$8.90	$8.56	$8.61	$8.54	3,278,492
2020-01-08	$9.01	$9.12	$8.90	$8.90	$8.82	1,207,513
2020-01-07	$9.14	$9.20	$8.95	$9.01	$8.93	1,974,560
2020-01-06	$9.10	$9.34	$9.03	$9.20	$9.12	3,638,692
2020-01-03	$8.92	$9.06	$8.85	$9.05	$8.97	1,945,557
2020-01-02	$8.90	$8.96	$8.85	$8.94	$8.86	1,417,207
2019-12-31	$8.89	$8.96	$8.80	$8.90	$8.82	1,492,713
2019-12-30	$8.83	$8.97	$8.81	$8.90	$8.82	1,880,179
2019-12-27	$8.90	$8.92	$8.81	$8.83	$8.76	1,561,890
2019-12-26	$8.90	$9.01	$8.86	$8.92	$8.84	1,341,038
2019-12-24	$8.87	$8.94	$8.80	$8.86	$8.78	1,061,967
2019-12-23	$8.62	$8.88	$8.62	$8.85	$8.77	3,171,269
2019-12-20	$8.75	$8.80	$8.61	$8.64	$8.57	3,928,244
2019-12-19	$8.70	$8.85	$8.68	$8.80	$8.73	1,692,928
2019-12-18	$8.77	$8.87	$8.65	$8.76	$8.69	2,138,196
2019-12-17	$8.98	$8.99	$8.65	$8.73	$8.66	3,315,216
2019-12-16	$9.25	$9.42	$8.90	$8.92	$8.84	2,200,848
2019-12-13	$9.25	$9.27	$9.04	$9.12	$9.04	1,794,636
2019-12-12	$9.13	$9.33	$9.12	$9.27	$9.19	2,077,378
2019-12-11	$9.02	$9.26	$9.00	$9.10	$9.02	2,348,367
2019-12-10	$9.12	$9.15	$8.85	$8.96	$8.88	2,086,679
2019-12-09	$9.71	$9.80	$9.10	$9.12	$9.04	4,292,738
2019-12-06	$9.37	$9.83	$9.30	$9.77	$9.69	4,164,590
2019-12-05	$9.40	$9.45	$9.16	$9.29	$9.21	1,809,575
2019-12-04	$9.24	$9.40	$9.21	$9.35	$9.27	2,752,379
2019-12-03	$9.10	$9.20	$9.03	$9.17	$9.09	1,313,273
2019-12-02	$9.17	$9.22	$9.03	$9.13	$9.05	1,596,159
2019-11-29	$9.35	$9.35	$9.24	$9.25	$9.17	606,943
2019-11-27	$9.25	$9.39	$9.25	$9.39	$9.31	1,067,502
2019-11-26	$9.35	$9.39	$9.22	$9.31	$9.23	766,105
2019-11-25	$9.46	$9.49	$9.35	$9.38	$9.24	1,196,487
2019-11-22	$9.66	$9.69	$9.43	$9.46	$9.32	1,095,049
2019-11-21	$9.65	$9.71	$9.43	$9.62	$9.48	1,283,561
2019-11-20	$9.40	$9.69	$9.37	$9.64	$9.50	2,311,762
2019-11-19	$9.30	$9.43	$9.22	$9.41	$9.27	1,132,912
2019-11-18	$9.60	$9.60	$9.22	$9.26	$9.12	1,537,223
2019-11-15	$9.40	$9.60	$9.40	$9.56	$9.42	849,933
2019-11-14	$9.34	$9.41	$9.30	$9.37	$9.23	659,684
2019-11-13	$9.47	$9.47	$9.30	$9.36	$9.22	913,895
2019-11-12	$9.62	$9.65	$9.45	$9.50	$9.36	770,855
2019-11-11	$9.50	$9.64	$9.46	$9.59	$9.45	728,711
2019-11-08	$9.58	$9.82	$9.52	$9.59	$9.45	1,790,314
2019-11-07	$9.63	$9.74	$9.52	$9.63	$9.49	1,234,957
2019-11-06	$9.78	$9.78	$9.55	$9.55	$9.41	1,414,923
2019-11-05	$10.04	$10.09	$9.72	$9.81	$9.66	2,602,818
2019-11-04	$9.32	$10.01	$9.31	$10.00	$9.85	3,987,245
2019-11-01	$8.72	$9.28	$8.71	$9.21	$9.07	3,787,094
2019-10-31	$9.11	$9.11	$8.81	$8.93	$8.80	3,676,026
2019-10-30	$9.10	$9.34	$8.98	$9.12	$8.98	3,842,007
2019-10-29	$9.10	$9.18	$8.94	$9.10	$8.96	2,901,429
2019-10-28	$9.20	$9.26	$9.10	$9.12	$8.98	1,887,623
2019-10-25	$9.09	$9.25	$9.09	$9.13	$8.99	2,102,222
2019-10-24	$9.25	$9.33	$9.05	$9.10	$8.96	2,360,634
2019-10-23	$9.17	$9.36	$9.15	$9.32	$9.18	2,692,932
2019-10-22	$9.23	$9.32	$9.10	$9.11	$8.97	2,765,711
2019-10-21	$9.28	$9.35	$9.17	$9.20	$9.06	1,591,076
2019-10-18	$9.08	$9.28	$9.02	$9.19	$9.05	1,422,422
2019-10-17	$9.41	$9.46	$9.06	$9.07	$8.94	1,753,543
2019-10-16	$9.29	$9.34	$9.20	$9.29	$9.15	1,444,160
2019-10-15	$9.36	$9.48	$9.26	$9.27	$9.13	1,533,308
2019-10-14	$9.28	$9.36	$9.18	$9.29	$9.15	1,628,507
2019-10-11	$9.65	$9.72	$9.36	$9.38	$9.24	1,796,556
2019-10-10	$9.31	$9.65	$9.28	$9.56	$9.42	3,464,419
2019-10-09	$9.33	$9.34	$9.20	$9.24	$9.10	1,606,473
2019-10-08	$9.33	$9.35	$9.13	$9.29	$9.15	1,426,514
2019-10-07	$9.35	$9.46	$9.24	$9.38	$9.24	1,518,391
2019-10-04	$9.33	$9.46	$9.30	$9.34	$9.20	1,434,206
2019-10-03	$9.25	$9.41	$9.23	$9.35	$9.21	1,582,195
2019-10-02	$9.17	$9.32	$9.09	$9.29	$9.15	2,066,519
2019-10-01	$9.43	$9.54	$9.11	$9.24	$9.10	2,580,477
2019-09-30	$9.54	$9.60	$9.43	$9.50	$9.36	1,640,845
2019-09-27	$9.59	$9.65	$9.52	$9.59	$9.45	1,153,824
2019-09-26	$9.72	$9.72	$9.56	$9.65	$9.51	2,537,600
2019-09-25	$9.46	$9.78	$9.45	$9.75	$9.61	3,057,871
2019-09-24	$9.51	$9.56	$9.37	$9.55	$9.41	1,853,361
2019-09-23	$9.31	$9.54	$9.31	$9.53	$9.39	1,337,272
2019-09-20	$9.28	$9.40	$9.21	$9.35	$9.21	1,665,481
2019-09-19	$9.43	$9.45	$9.26	$9.27	$9.13	2,853,891
2019-09-18	$9.55	$9.62	$9.32	$9.39	$9.25	1,989,492
2019-09-17	$9.48	$9.70	$9.47	$9.62	$9.48	1,394,041
2019-09-16	$9.79	$9.81	$9.51	$9.59	$9.45	2,310,035
2019-09-13	$9.61	$9.72	$9.47	$9.69	$9.55	2,003,582
2019-09-12	$9.35	$9.60	$9.31	$9.57	$9.43	3,148,834
2019-09-11	$9.16	$9.48	$9.13	$9.42	$9.28	3,874,382
2019-09-10	$9.12	$9.23	$9.07	$9.12	$8.98	2,243,919
2019-09-09	$9.06	$9.12	$8.95	$9.10	$8.96	2,222,970
2019-09-06	$8.94	$9.17	$8.81	$9.03	$8.90	3,553,826
2019-09-05	$8.96	$9.17	$8.86	$9.00	$8.87	2,247,949
2019-09-04	$8.84	$8.97	$8.80	$8.85	$8.72	1,159,767
2019-09-03	$8.65	$8.81	$8.63	$8.72	$8.59	1,264,612
2019-08-30	$8.69	$8.81	$8.63	$8.77	$8.64	1,487,741
2019-08-29	$8.65	$8.71	$8.57	$8.59	$8.46	1,260,613
2019-08-28	$8.48	$8.64	$8.32	$8.56	$8.43	1,772,577
2019-08-27	$8.48	$8.54	$8.30	$8.41	$8.29	1,451,825
2019-08-26	$8.45	$8.51	$8.39	$8.46	$8.33	1,322,831
2019-08-23	$8.78	$8.78	$8.41	$8.42	$8.30	2,641,885
2019-08-22	$8.97	$9.05	$8.75	$8.79	$8.66	3,483,643
2019-08-21	$8.80	$8.98	$8.76	$8.98	$8.85	2,658,825
2019-08-20	$8.71	$8.77	$8.56	$8.74	$8.61	3,732,618
2019-08-19	$8.31	$8.63	$8.31	$8.62	$8.49	3,029,112
2019-08-16	$8.20	$8.29	$8.03	$8.24	$8.12	2,297,264
2019-08-15	$8.18	$8.24	$8.06	$8.13	$8.01	2,444,570
2019-08-14	$8.35	$8.43	$8.10	$8.16	$8.04	2,211,527
2019-08-13	$8.55	$8.56	$8.35	$8.47	$8.34	1,767,658
2019-08-12	$8.61	$8.62	$8.39	$8.59	$8.46	2,150,409
2019-08-09	$8.78	$8.86	$8.54	$8.61	$8.48	2,544,253
2019-08-08	$8.73	$8.84	$8.65	$8.80	$8.67	1,504,373
2019-08-07	$8.65	$8.73	$8.54	$8.72	$8.59	2,972,302
2019-08-06	$8.69	$8.83	$8.55	$8.78	$8.65	3,475,352
2019-08-05	$8.79	$8.80	$8.52	$8.67	$8.54	2,962,961
2019-08-02	$8.92	$9.02	$8.79	$8.88	$8.75	2,714,833
2019-08-01	$9.15	$9.19	$8.92	$8.99	$8.86	2,674,779
2019-07-31	$9.15	$9.31	$9.08	$9.19	$9.05	2,239,074
2019-07-30	$9.03	$9.21	$9.02	$9.19	$9.05	1,645,573
2019-07-29	$9.28	$9.29	$9.01	$9.12	$8.98	2,641,899
2019-07-26	$9.20	$9.31	$8.99	$9.22	$9.08	4,494,875
2019-07-25	$9.94	$9.96	$9.10	$9.19	$9.05	7,091,463
2019-07-24	$10.01	$10.12	$9.93	$9.93	$9.78	2,531,367
2019-07-23	$10.31	$10.31	$10.03	$10.06	$9.91	2,577,500
2019-07-22	$10.21	$10.36	$10.05	$10.33	$10.18	3,147,517
2019-07-19	$10.22	$10.35	$10.16	$10.23	$10.08	1,987,921
2019-07-18	$10.07	$10.27	$10.04	$10.26	$10.11	2,946,216
2019-07-17	$10.09	$10.22	$9.97	$10.09	$9.94	2,128,400
2019-07-16	$10.21	$10.44	$10.01	$10.06	$9.91	5,247,110
2019-07-15	$10.99	$10.99	$9.91	$10.22	$10.07	10,726,051
2019-07-12	$10.64	$11.19	$10.59	$11.10	$10.94	6,724,186
2019-07-11	$10.67	$10.74	$10.52	$10.64	$10.48	1,203,023
2019-07-10	$10.85	$10.96	$10.69	$10.70	$10.54	1,095,608
2019-07-09	$10.75	$10.84	$10.66	$10.83	$10.67	1,236,904
2019-07-08	$10.81	$10.86	$10.67	$10.81	$10.65	1,042,564
2019-07-05	$10.73	$10.82	$10.67	$10.81	$10.65	1,248,864
2019-07-03	$10.80	$10.80	$10.67	$10.79	$10.63	746,788
2019-07-02	$10.77	$10.80	$10.65	$10.74	$10.58	1,291,527
2019-07-01	$10.76	$10.78	$10.59	$10.76	$10.60	1,318,503
2019-06-28	$10.44	$10.74	$10.36	$10.73	$10.57	2,012,642
2019-06-27	$10.54	$10.57	$10.29	$10.45	$10.29	1,620,325
2019-06-26	$10.46	$10.60	$10.35	$10.55	$10.39	1,806,735
2019-06-25	$10.57	$10.57	$10.40	$10.41	$10.26	1,501,212
2019-06-24	$10.69	$10.78	$10.57	$10.60	$10.44	1,876,405
2019-06-21	$10.59	$10.71	$10.48	$10.63	$10.47	3,536,651
2019-06-20	$10.52	$10.71	$10.50	$10.58	$10.42	2,716,756
2019-06-19	$10.37	$10.47	$10.28	$10.41	$10.26	1,335,571
2019-06-18	$10.34	$10.42	$10.23	$10.42	$10.27	1,147,935
2019-06-17	$10.30	$10.35	$10.21	$10.24	$10.09	1,150,003
2019-06-14	$10.32	$10.42	$10.29	$10.32	$10.17	1,175,359
2019-06-13	$10.25	$10.51	$10.25	$10.40	$10.25	2,148,312
2019-06-12	$10.14	$10.26	$10.09	$10.21	$10.06	1,801,188
2019-06-11	$10.28	$10.37	$10.18	$10.20	$10.05	863,662
2019-06-10	$10.27	$10.35	$10.14	$10.18	$10.03	1,314,317
2019-06-07	$10.20	$10.28	$10.11	$10.27	$10.12	1,311,764
2019-06-06	$10.15	$10.17	$10.03	$10.11	$9.96	1,808,460
2019-06-05	$10.31	$10.40	$10.08	$10.13	$9.98	1,618,174
2019-06-04	$10.34	$10.63	$10.24	$10.30	$10.15	3,255,318
2019-06-03	$10.17	$10.36	$10.16	$10.32	$10.17	1,557,255
2019-05-31	$9.94	$10.13	$9.91	$10.09	$9.94	1,802,591
2019-05-30	$10.08	$10.18	$9.97	$10.03	$9.88	1,448,187
2019-05-29	$10.01	$10.11	$9.96	$10.10	$9.95	2,719,983
2019-05-28	$10.03	$10.25	$10.02	$10.08	$9.93	1,687,011
2019-05-24	$10.32	$10.34	$10.01	$10.03	$9.88	1,810,436
2019-05-23	$10.05	$10.22	$10.01	$10.21	$10.06	1,861,847
2019-05-22	$10.36	$10.39	$10.12	$10.17	$10.02	2,238,040
2019-05-21	$10.30	$10.45	$10.27	$10.40	$10.25	2,880,783
2019-05-20	$10.05	$10.28	$10.05	$10.27	$10.12	1,675,079
2019-05-17	$10.15	$10.22	$10.05	$10.10	$9.95	1,377,218
2019-05-16	$10.03	$10.21	$10.01	$10.19	$10.04	1,431,497
2019-05-15	$10.09	$10.11	$9.98	$10.04	$9.89	1,148,862
2019-05-14	$10.23	$10.24	$10.04	$10.12	$9.97	1,351,748
2019-05-13	$10.12	$10.24	$9.97	$10.18	$10.03	2,882,315
2019-05-10	$10.48	$10.52	$10.20	$10.34	$10.19	2,738,784
2019-05-09	$10.23	$10.41	$10.15	$10.37	$10.22	2,816,016
2019-05-08	$10.42	$10.57	$10.21	$10.29	$10.14	2,880,296
2019-05-07	$10.60	$10.66	$10.36	$10.52	$10.36	2,230,489
2019-05-06	$10.70	$10.80	$10.50	$10.76	$10.60	1,823,792
2019-05-03	$10.63	$10.94	$10.58	$10.89	$10.73	2,294,774
2019-05-02	$10.88	$10.97	$10.44	$10.58	$10.42	3,847,158
2019-05-01	$10.86	$11.11	$10.35	$10.89	$10.73	3,147,573
2019-04-30	$11.08	$11.21	$10.90	$11.04	$10.88	2,311,170
2019-04-29	$11.23	$11.28	$11.06	$11.07	$10.91	2,297,590
2019-04-26	$11.22	$11.36	$11.20	$11.25	$11.08	1,227,346
2019-04-25	$11.42	$11.45	$11.09	$11.21	$11.04	2,986,347
2019-04-24	$11.84	$11.85	$11.45	$11.47	$11.30	1,671,820
2019-04-23	$11.84	$11.94	$11.78	$11.86	$11.68	1,118,458
2019-04-22	$11.80	$11.92	$11.70	$11.89	$11.71	831,829
2019-04-18	$11.73	$11.87	$11.59	$11.79	$11.62	1,381,600
2019-04-17	$11.68	$11.81	$11.66	$11.77	$11.60	1,398,968
2019-04-16	$11.71	$11.71	$11.56	$11.62	$11.45	1,152,942
2019-04-15	$11.77	$11.78	$11.61	$11.67	$11.50	1,563,495
2019-04-12	$12.05	$12.12	$11.75	$11.77	$11.60	1,389,097
2019-04-11	$11.77	$11.97	$11.54	$11.96	$11.78	2,379,749
2019-04-10	$11.90	$12.00	$11.76	$11.87	$11.69	2,112,087
2019-04-09	$11.80	$11.94	$11.77	$11.85	$11.67	1,141,156
2019-04-08	$11.67	$11.99	$11.67	$11.85	$11.67	1,769,172
2019-04-05	$11.57	$11.64	$11.51	$11.63	$11.46	2,268,089
2019-04-04	$11.64	$11.75	$11.48	$11.57	$11.40	1,827,567
2019-04-03	$11.76	$11.86	$11.52	$11.58	$11.41	3,047,830
2019-04-02	$11.87	$11.89	$11.65	$11.70	$11.53	1,345,284
2019-04-01	$11.89	$11.89	$11.74	$11.85	$11.67	1,756,305
2019-03-29	$11.97	$11.99	$11.75	$11.79	$11.62	1,296,887
2019-03-28	$11.88	$11.97	$11.79	$11.91	$11.73	1,120,397
2019-03-27	$11.92	$12.11	$11.78	$11.88	$11.70	1,188,162
2019-03-26	$11.93	$12.03	$11.80	$11.92	$11.74	1,097,916
2019-03-25	$11.81	$12.04	$11.63	$11.85	$11.67	1,786,360
2019-03-22	$12.03	$12.05	$11.73	$11.81	$11.63	1,634,277
2019-03-21	$12.15	$12.27	$12.08	$12.11	$11.93	1,217,866
2019-03-20	$12.20	$12.27	$12.02	$12.17	$11.99	944,793
2019-03-19	$12.39	$12.48	$12.18	$12.22	$12.04	1,203,633
2019-03-18	$12.46	$12.59	$12.28	$12.30	$12.12	1,873,665
2019-03-15	$12.21	$12.47	$12.19	$12.42	$12.24	2,506,721
2019-03-14	$12.00	$12.31	$11.90	$12.22	$12.04	3,728,885
2019-03-13	$11.95	$12.02	$11.85	$12.00	$11.82	1,291,436
2019-03-12	$11.90	$11.96	$11.72	$11.90	$11.72	1,371,003
2019-03-11	$11.67	$11.94	$11.66	$11.88	$11.70	1,688,211
2019-03-08	$11.48	$11.67	$11.29	$11.66	$11.49	1,692,198
2019-03-07	$11.78	$11.78	$11.50	$11.59	$11.42	1,468,115
2019-03-06	$11.60	$11.86	$11.57	$11.72	$11.55	1,566,990
2019-03-05	$11.50	$11.62	$11.47	$11.60	$11.43	1,595,210
2019-03-04	$11.59	$11.69	$11.33	$11.50	$11.33	1,797,767
2019-03-01	$11.66	$11.69	$11.44	$11.53	$11.36	1,399,115
2019-02-28	$11.87	$11.87	$11.52	$11.59	$11.42	2,053,167
2019-02-27	$11.97	$12.01	$11.83	$11.87	$11.69	1,595,838
2019-02-26	$12.14	$12.21	$11.93	$11.95	$11.77	1,460,928
2019-02-25	$12.27	$12.39	$12.07	$12.13	$11.95	2,255,114
2019-02-22	$12.17	$12.33	$12.10	$12.25	$12.07	1,300,932
2019-02-21	$11.96	$12.09	$11.87	$12.08	$11.90	1,329,904
2019-02-20	$11.85	$12.07	$11.82	$12.03	$11.85	1,866,418
2019-02-19	$12.27	$12.27	$11.84	$11.85	$11.67	3,007,303
2019-02-15	$12.26	$12.33	$12.22	$12.31	$12.13	1,367,898
2019-02-14	$12.11	$12.27	$12.06	$12.17	$11.99	1,231,489
2019-02-13	$12.20	$12.24	$12.08	$12.16	$11.98	1,421,768
2019-02-12	$12.37	$12.50	$12.11	$12.12	$11.94	2,228,406
2019-02-11	$12.49	$12.82	$12.23	$12.32	$12.14	3,485,015
2019-02-08	$12.67	$12.72	$12.28	$12.34	$12.16	2,553,559
2019-02-07	$12.61	$12.78	$12.53	$12.69	$12.50	1,846,763
2019-02-06	$12.98	$12.98	$12.66	$12.69	$12.50	2,613,618
2019-02-05	$12.80	$13.04	$12.61	$12.94	$12.75	3,465,334
2019-02-04	$12.03	$12.78	$11.94	$12.78	$12.59	3,870,078
2019-02-01	$12.22	$12.22	$12.02	$12.11	$11.93	1,032,113
2019-01-31	$12.10	$12.33	$12.06	$12.12	$11.94	1,482,792
2019-01-30	$12.44	$12.45	$11.71	$12.04	$11.86	3,685,385
2019-01-29	$12.15	$12.43	$12.15	$12.33	$12.15	1,887,105
2019-01-28	$12.00	$12.07	$11.91	$12.05	$11.87	1,479,066
2019-01-25	$11.76	$12.11	$11.76	$12.11	$11.93	1,422,353
2019-01-24	$11.51	$11.67	$11.50	$11.66	$11.49	1,263,526
2019-01-23	$11.67	$11.67	$11.46	$11.50	$11.33	1,830,433
2019-01-22	$11.71	$11.80	$11.53	$11.57	$11.40	2,042,010
2019-01-18	$11.94	$11.94	$11.67	$11.86	$11.68	2,002,995
2019-01-17	$12.35	$12.35	$11.79	$11.83	$11.65	4,290,421
2019-01-16	$12.41	$12.47	$12.32	$12.40	$12.22	1,506,671
2019-01-15	$12.09	$12.41	$12.08	$12.41	$12.23	3,202,772
2019-01-14	$12.02	$12.21	$11.98	$12.12	$11.94	1,288,009
2019-01-11	$12.18	$12.29	$12.08	$12.12	$11.94	1,077,018
2019-01-10	$12.03	$12.33	$11.90	$12.28	$12.10	1,655,302
2019-01-09	$12.12	$12.30	$12.05	$12.21	$12.03	1,653,300
2019-01-08	$11.77	$12.12	$11.72	$12.01	$11.83	2,244,616
2019-01-07	$11.61	$11.75	$11.41	$11.71	$11.54	1,713,547
2019-01-04	$11.52	$11.70	$11.46	$11.57	$11.40	1,979,477
2019-01-03	$11.37	$11.43	$11.15	$11.29	$11.12	1,372,060
2019-01-02	$11.09	$11.50	$10.95	$11.39	$11.22	1,714,713
2018-12-31	$11.23	$11.44	$11.18	$11.35	$11.18	1,095,213
2018-12-28	$11.19	$11.31	$11.08	$11.15	$10.98	1,470,000
2018-12-27	$10.88	$11.10	$10.73	$11.10	$10.94	2,415,527
2018-12-26	$10.75	$11.34	$10.72	$11.32	$11.15	1,516,121
2018-12-24	$10.76	$10.90	$10.61	$10.75	$10.59	998,446
2018-12-21	$10.86	$11.08	$10.73	$10.80	$10.64	3,648,066
2018-12-20	$10.97	$11.13	$10.67	$10.91	$10.75	2,696,906
2018-12-19	$11.51	$11.66	$11.00	$11.03	$10.87	1,874,010
2018-12-18	$11.50	$11.52	$11.31	$11.38	$11.21	1,492,304
2018-12-17	$11.88	$11.90	$11.33	$11.42	$11.25	2,347,976
2018-12-14	$11.97	$12.15	$11.87	$11.96	$11.78	3,962,111
2018-12-13	$12.09	$12.24	$11.85	$12.03	$11.85	2,154,410
2018-12-12	$11.86	$12.18	$11.75	$12.03	$11.85	2,346,300
2018-12-11	$11.87	$11.94	$11.56	$11.67	$11.50	1,504,151
2018-12-10	$11.40	$11.82	$11.34	$11.69	$11.52	2,430,645
2018-12-07	$11.89	$12.09	$11.46	$11.51	$11.34	1,872,910
2018-12-06	$11.64	$11.78	$11.28	$11.78	$11.61	2,069,894
2018-12-04	$12.09	$12.21	$11.83	$11.88	$11.70	1,705,537
2018-12-03	$12.19	$12.29	$11.97	$12.13	$11.95	1,762,729
2018-11-30	$11.81	$11.99	$11.68	$11.88	$11.70	1,600,014
2018-11-29	$12.10	$12.16	$11.79	$11.93	$11.75	1,494,539
2018-11-28	$11.53	$12.27	$11.47	$12.16	$11.92	3,128,890
2018-11-27	$11.72	$11.77	$11.46	$11.55	$11.32	1,281,186
2018-11-26	$11.86	$12.01	$11.73	$11.78	$11.55	1,617,247
2018-11-23	$11.80	$11.80	$11.50	$11.66	$11.43	916,179
2018-11-21	$11.97	$12.09	$11.86	$11.91	$11.67	1,192,036
2018-11-20	$12.08	$12.19	$11.79	$11.82	$11.59	2,483,774
2018-11-19	$12.24	$12.62	$12.21	$12.24	$12.00	3,091,633
2018-11-16	$11.84	$12.06	$11.80	$11.92	$11.68	1,454,609
2018-11-15	$11.37	$11.98	$11.35	$11.88	$11.65	2,261,813
2018-11-14	$11.76	$11.88	$11.25	$11.35	$11.13	2,853,500
2018-11-13	$11.77	$11.93	$11.58	$11.68	$11.45	1,902,553
2018-11-12	$12.03	$12.05	$11.77	$11.78	$11.55	1,590,186
2018-11-09	$12.01	$12.18	$11.85	$11.97	$11.73	3,692,623
2018-11-08	$12.44	$12.55	$12.11	$12.15	$11.91	2,177,196
2018-11-07	$12.60	$12.78	$12.41	$12.48	$12.23	3,330,602
2018-11-06	$12.09	$12.71	$12.06	$12.50	$12.25	6,481,826
2018-11-05	$11.34	$12.22	$11.31	$12.10	$11.86	5,464,502
2018-11-02	$11.40	$11.42	$10.76	$11.14	$10.92	2,345,610
2018-11-01	$10.83	$11.10	$10.82	$11.06	$10.84	3,204,583
2018-10-31	$10.56	$10.99	$10.50	$10.72	$10.51	2,807,516
2018-10-30	$10.31	$10.48	$10.19	$10.47	$10.26	1,824,373
2018-10-29	$10.72	$10.87	$10.30	$10.41	$10.20	1,740,519
2018-10-26	$10.71	$10.89	$10.37	$10.61	$10.40	3,173,761
2018-10-25	$10.96	$11.02	$10.79	$11.00	$10.78	1,609,390
2018-10-24	$11.11	$11.21	$10.89	$10.90	$10.68	2,049,933
2018-10-23	$11.26	$11.26	$11.02	$11.18	$10.96	1,632,281
2018-10-22	$11.50	$11.58	$11.35	$11.48	$11.25	1,011,220
2018-10-19	$11.49	$11.72	$11.40	$11.49	$11.26	1,596,752
2018-10-18	$11.75	$11.86	$11.55	$11.56	$11.33	950,055
2018-10-17	$11.73	$11.88	$11.69	$11.84	$11.61	1,090,864
2018-10-16	$11.57	$11.95	$11.56	$11.79	$11.56	1,515,947
2018-10-15	$11.56	$11.64	$11.36	$11.57	$11.34	3,139,377
2018-10-12	$11.74	$11.75	$11.45	$11.50	$11.27	3,325,613
2018-10-11	$11.54	$11.82	$11.29	$11.60	$11.37	4,402,110
2018-10-10	$11.97	$12.07	$11.68	$11.70	$11.47	2,480,837
2018-10-09	$12.03	$12.21	$11.85	$12.09	$11.85	1,333,185
2018-10-08	$12.02	$12.06	$11.76	$12.04	$11.80	1,236,614
2018-10-05	$12.12	$12.38	$12.07	$12.08	$11.84	3,517,101
2018-10-04	$11.67	$12.34	$11.60	$12.23	$11.99	6,092,516
2018-10-03	$11.42	$11.89	$11.39	$11.65	$11.42	3,602,780
2018-10-02	$11.24	$11.45	$11.17	$11.44	$11.21	2,467,096
2018-10-01	$11.49	$11.57	$11.22	$11.24	$11.02	2,166,383
2018-09-28	$11.34	$11.60	$11.28	$11.40	$11.17	5,019,266
2018-09-27	$11.47	$11.96	$11.02	$11.34	$11.12	14,885,381
2018-09-26	$9.86	$9.99	$9.48	$9.83	$9.64	3,422,031
2018-09-25	$9.91	$9.96	$9.79	$9.81	$9.62	817,873
2018-09-24	$9.96	$9.97	$9.79	$9.85	$9.66	1,319,737
2018-09-21	$10.01	$10.10	$9.88	$9.92	$9.72	1,263,015
2018-09-20	$9.74	$10.04	$9.69	$9.98	$9.78	1,928,099
2018-09-19	$9.70	$9.78	$9.65	$9.68	$9.49	1,714,381
2018-09-18	$9.72	$9.73	$9.59	$9.68	$9.49	1,438,550
2018-09-17	$9.68	$9.91	$9.62	$9.64	$9.45	1,753,559
2018-09-14	$9.64	$9.77	$9.60	$9.67	$9.48	1,027,376
2018-09-13	$9.70	$9.78	$9.58	$9.67	$9.48	1,043,104
2018-09-12	$9.50	$9.71	$9.49	$9.69	$9.50	1,628,492
2018-09-11	$9.40	$9.63	$9.39	$9.49	$9.30	1,871,446
2018-09-10	$9.75	$9.81	$9.39	$9.42	$9.23	2,142,052
2018-09-07	$9.68	$9.75	$9.39	$9.72	$9.53	1,996,901
2018-09-06	$9.97	$10.09	$9.70	$9.76	$9.57	1,684,779
2018-09-05	$10.07	$10.07	$9.69	$9.97	$9.77	3,478,172
2018-09-04	$10.33	$10.33	$10.08	$10.11	$9.91	1,732,250
2018-08-31	$10.30	$10.45	$10.30	$10.41	$10.20	1,938,333
2018-08-30	$10.42	$10.48	$10.32	$10.38	$10.17	828,351
2018-08-29	$10.48	$10.58	$10.42	$10.47	$10.26	1,040,444
2018-08-28	$10.63	$10.69	$10.33	$10.43	$10.22	1,828,490
2018-08-27	$10.33	$10.57	$10.30	$10.51	$10.30	1,506,075
2018-08-24	$10.41	$10.50	$10.27	$10.30	$10.10	1,046,827
2018-08-23	$10.35	$10.44	$10.26	$10.35	$10.15	1,618,355
2018-08-22	$10.17	$10.48	$10.17	$10.42	$10.21	2,156,101
2018-08-21	$10.31	$10.36	$10.13	$10.15	$9.95	1,659,709
2018-08-20	$10.37	$10.41	$10.26	$10.27	$10.07	1,287,089
2018-08-17	$10.39	$10.44	$10.26	$10.36	$10.16	968,127
2018-08-16	$10.32	$10.58	$10.32	$10.42	$10.21	1,431,494
2018-08-15	$10.48	$10.63	$10.21	$10.31	$10.11	2,066,857
2018-08-14	$10.59	$10.83	$10.56	$10.74	$10.53	1,673,393
2018-08-13	$10.73	$10.79	$10.46	$10.47	$10.26	1,251,585
2018-08-10	$10.98	$11.08	$10.74	$10.77	$10.56	1,896,362
2018-08-09	$11.10	$11.16	$11.02	$11.04	$10.82	1,007,168
2018-08-08	$11.07	$11.11	$10.89	$11.11	$10.89	1,458,802
2018-08-07	$11.17	$11.18	$10.99	$11.02	$10.80	1,206,929
2018-08-06	$11.16	$11.29	$11.10	$11.14	$10.92	1,061,630
2018-08-03	$11.12	$11.21	$10.95	$11.17	$10.95	1,737,632
2018-08-02	$10.77	$11.18	$10.68	$11.11	$10.89	1,959,116
2018-08-01	$10.70	$10.91	$10.53	$10.87	$10.66	2,437,307
2018-07-31	$10.63	$10.81	$10.45	$10.80	$10.59	2,182,941
2018-07-30	$10.87	$10.92	$10.56	$10.64	$10.43	2,596,250
2018-07-27	$11.14	$11.16	$10.64	$10.83	$10.62	4,765,989
2018-07-26	$10.73	$12.15	$10.73	$11.29	$11.07	5,982,409
2018-07-25	$10.79	$11.11	$10.75	$10.92	$10.70	3,000,812
2018-07-24	$11.03	$11.13	$10.78	$10.87	$10.66	1,845,874
2018-07-23	$11.16	$11.21	$10.94	$10.98	$10.76	1,228,076
2018-07-20	$10.56	$11.20	$10.52	$11.16	$10.94	2,839,925
2018-07-19	$10.65	$10.87	$10.53	$10.60	$10.39	1,265,816
2018-07-18	$11.01	$11.14	$10.52	$10.87	$10.66	3,676,928
2018-07-17	$10.76	$11.04	$10.70	$10.94	$10.72	1,968,035
2018-07-16	$10.93	$10.94	$10.62	$10.78	$10.57	2,439,776
2018-07-13	$10.86	$11.02	$10.85	$10.96	$10.74	1,171,130
2018-07-12	$10.97	$11.00	$10.84	$10.88	$10.66	1,050,392
2018-07-11	$10.97	$11.15	$10.85	$10.86	$10.65	1,200,368
2018-07-10	$10.96	$11.13	$10.95	$11.12	$10.90	841,812
2018-07-09	$11.09	$11.10	$10.95	$11.08	$10.86	851,502
2018-07-06	$10.79	$10.98	$10.76	$10.97	$10.75	1,438,707
2018-07-05	$11.20	$11.32	$10.68	$10.83	$10.62	2,779,056
2018-07-03	$11.30	$11.37	$11.04	$11.13	$10.91	895,744
2018-07-02	$11.08	$11.23	$11.07	$11.19	$10.97	778,038
2018-06-29	$11.18	$11.39	$11.16	$11.25	$11.03	1,278,270
2018-06-28	$11.07	$11.17	$10.95	$11.07	$10.85	1,555,765
2018-06-27	$11.08	$11.29	$11.06	$11.06	$10.84	2,339,535
2018-06-26	$10.80	$11.12	$10.73	$11.07	$10.85	1,943,433
2018-06-25	$11.31	$11.31	$11.10	$11.16	$10.94	1,631,757
2018-06-22	$11.40	$11.40	$11.19	$11.34	$11.12	1,565,874
2018-06-21	$11.48	$11.48	$11.05	$11.10	$10.88	2,001,762
2018-06-20	$11.47	$11.62	$11.42	$11.48	$11.25	2,122,915
2018-06-19	$11.47	$11.58	$11.31	$11.36	$11.14	2,695,098
2018-06-18	$11.78	$11.87	$11.55	$11.67	$11.44	3,143,455
2018-06-15	$12.00	$12.02	$11.59	$11.82	$11.59	2,094,013
2018-06-14	$12.02	$12.19	$11.98	$12.10	$11.86	1,711,725
2018-06-13	$11.95	$12.06	$11.90	$11.99	$11.75	2,502,524
2018-06-12	$11.72	$12.07	$11.71	$11.86	$11.63	2,259,384
2018-06-11	$11.64	$11.93	$11.64	$11.72	$11.49	1,489,707
2018-06-08	$11.75	$12.08	$11.68	$11.68	$11.45	3,085,256
2018-06-07	$12.12	$12.16	$11.57	$11.75	$11.52	3,888,138
2018-06-06	$11.54	$12.12	$11.42	$12.11	$11.87	5,935,150
2018-06-05	$10.94	$11.59	$10.92	$11.34	$11.12	5,833,945
2018-06-04	$10.55	$11.00	$10.52	$10.96	$10.74	3,098,330
2018-06-01	$10.40	$10.55	$10.36	$10.45	$10.24	1,454,407
2018-05-31	$10.75	$10.86	$10.31	$10.33	$10.13	2,610,497
2018-05-30	$10.56	$10.91	$10.54	$10.86	$10.65	1,319,179
2018-05-29	$10.47	$10.60	$10.41	$10.53	$10.32	1,633,762
2018-05-25	$10.54	$10.77	$10.46	$10.62	$10.41	1,557,067
2018-05-24	$10.59	$10.73	$10.58	$10.64	$10.43	882,171
2018-05-23	$10.50	$10.75	$10.49	$10.68	$10.47	1,481,388
2018-05-22	$11.21	$11.21	$10.54	$10.62	$10.41	5,378,709
2018-05-21	$11.38	$11.41	$11.29	$11.38	$11.16	744,447
2018-05-18	$11.36	$11.42	$11.21	$11.36	$11.14	1,346,564
2018-05-17	$11.49	$11.57	$11.41	$11.44	$11.21	1,284,990
2018-05-16	$11.51	$11.53	$11.38	$11.48	$11.25	1,309,800
2018-05-15	$11.51	$11.51	$11.29	$11.46	$11.23	1,584,915
2018-05-14	$11.50	$11.68	$11.50	$11.55	$11.32	1,498,642
2018-05-11	$11.45	$11.55	$11.38	$11.51	$11.28	1,925,734
2018-05-10	$11.45	$11.52	$11.37	$11.46	$11.23	1,091,481
2018-05-09	$11.38	$11.56	$11.36	$11.40	$11.17	1,338,230
2018-05-08	$11.31	$11.48	$11.20	$11.28	$11.06	1,864,348
2018-05-07	$11.25	$11.55	$11.24	$11.31	$11.09	1,621,075
2018-05-04	$11.04	$11.28	$11.04	$11.24	$11.02	2,413,240
2018-05-03	$11.44	$11.45	$11.05	$11.21	$10.99	2,885,077
2018-05-02	$11.08	$11.67	$11.08	$11.40	$11.17	6,055,004
2018-05-01	$10.54	$11.26	$10.50	$11.15	$10.93	5,485,162
2018-04-30	$10.34	$10.64	$10.22	$10.53	$10.32	1,993,122
2018-04-27	$10.29	$10.43	$9.91	$10.38	$10.17	2,614,196
2018-04-26	$10.20	$10.20	$9.95	$10.07	$9.87	1,983,062
2018-04-25	$10.12	$10.25	$10.12	$10.20	$10.00	1,772,401
2018-04-24	$10.29	$10.34	$10.11	$10.18	$9.98	1,709,663
2018-04-23	$10.47	$10.56	$10.21	$10.23	$10.03	3,308,844
2018-04-20	$10.57	$10.67	$10.42	$10.57	$10.36	2,565,494
2018-04-19	$10.58	$10.66	$10.47	$10.60	$10.39	1,679,054
2018-04-18	$10.47	$10.62	$10.29	$10.55	$10.34	2,929,514
2018-04-17	$10.31	$10.43	$10.15	$10.40	$10.19	2,456,993
2018-04-16	$9.95	$10.64	$9.80	$10.25	$10.05	8,171,178
2018-04-13	$9.99	$10.08	$9.85	$9.94	$9.74	1,520,222
2018-04-12	$10.02	$10.12	$9.93	$9.94	$9.74	1,139,481
2018-04-11	$9.92	$10.14	$9.91	$10.03	$9.83	1,157,270
2018-04-10	$9.96	$10.12	$9.92	$9.97	$9.77	2,348,726
2018-04-09	$9.90	$10.07	$9.73	$9.78	$9.59	1,365,203
2018-04-06	$9.94	$10.06	$9.76	$9.81	$9.62	1,918,510
2018-04-05	$9.64	$10.07	$9.63	$9.98	$9.78	2,674,632
2018-04-04	$9.59	$9.70	$9.47	$9.65	$9.46	2,496,460
2018-04-03	$9.30	$9.78	$9.29	$9.71	$9.52	4,132,126
2018-04-02	$9.05	$9.29	$9.02	$9.24	$9.06	2,429,805
2018-03-29	$8.98	$9.10	$8.90	$9.09	$8.91	1,059,881
2018-03-28	$9.03	$9.04	$8.87	$8.95	$8.77	1,000,031
2018-03-27	$9.12	$9.26	$9.02	$9.05	$8.87	1,516,756
2018-03-26	$9.07	$9.22	$8.99	$9.11	$8.93	3,302,608
2018-03-23	$9.16	$9.16	$8.90	$8.97	$8.79	2,165,589
2018-03-22	$9.13	$9.37	$9.08	$9.09	$8.91	1,284,829
2018-03-21	$8.91	$9.29	$8.91	$9.27	$9.09	1,377,727
2018-03-20	$9.09	$9.14	$8.85	$8.91	$8.73	2,527,769
2018-03-19	$9.34	$9.37	$9.04	$9.07	$8.89	1,434,636
2018-03-16	$9.24	$9.41	$9.18	$9.39	$9.20	1,176,837
2018-03-15	$9.12	$9.25	$9.07	$9.23	$9.05	1,072,068
2018-03-14	$9.30	$9.34	$9.12	$9.14	$8.96	1,456,853
2018-03-13	$9.25	$9.29	$9.18	$9.21	$9.03	1,243,836
2018-03-12	$9.17	$9.31	$9.15	$9.26	$9.08	1,293,967
2018-03-09	$9.18	$9.22	$9.03	$9.17	$8.99	1,249,825
2018-03-08	$9.45	$9.48	$9.06	$9.11	$8.93	1,206,304
2018-03-07	$9.29	$9.52	$9.28	$9.45	$9.26	1,935,096
2018-03-06	$9.24	$9.41	$9.19	$9.38	$9.19	1,443,942
2018-03-05	$8.89	$9.17	$8.87	$9.15	$8.97	856,762
2018-03-02	$8.81	$8.99	$8.76	$8.97	$8.79	940,136
2018-03-01	$8.80	$8.96	$8.73	$8.94	$8.76	1,243,959
2018-02-28	$9.16	$9.17	$8.81	$8.82	$8.65	1,391,248
2018-02-27	$9.31	$9.42	$9.09	$9.09	$8.91	1,316,635
2018-02-26	$9.24	$9.34	$9.16	$9.30	$9.12	897,466
2018-02-23	$9.10	$9.21	$9.04	$9.19	$9.01	929,946
2018-02-22	$9.03	$9.21	$9.00	$9.03	$8.85	1,224,790
2018-02-21	$9.05	$9.20	$8.98	$9.03	$8.85	1,316,347
2018-02-20	$9.15	$9.22	$9.03	$9.09	$8.91	1,076,100
2018-02-16	$9.30	$9.48	$9.21	$9.23	$9.05	1,999,663
2018-02-15	$9.30	$9.35	$9.07	$9.35	$9.17	2,846,504
2018-02-14	$8.93	$9.34	$8.91	$9.31	$9.13	2,617,132
2018-02-13	$8.74	$9.03	$8.56	$9.02	$8.84	3,072,073
2018-02-12	$8.54	$8.81	$8.34	$8.78	$8.61	3,213,948
2018-02-09	$9.03	$9.33	$8.34	$8.53	$8.36	5,079,367
2018-02-08	$9.20	$9.35	$8.92	$8.93	$8.75	3,853,270
2018-02-07	$9.19	$9.35	$9.15	$9.24	$9.06	2,425,803
2018-02-06	$8.76	$9.30	$8.75	$9.26	$9.08	2,560,420
2018-02-05	$9.07	$9.20	$8.81	$8.90	$8.72	2,740,361
2018-02-02	$9.27	$9.30	$9.08	$9.11	$8.93	3,094,029
2018-02-01	$9.20	$9.43	$9.14	$9.42	$9.23	2,028,168
2018-01-31	$9.14	$9.24	$8.98	$9.20	$9.02	1,835,522
2018-01-30	$9.03	$9.13	$8.79	$9.06	$8.88	2,375,254
2018-01-29	$9.23	$9.28	$9.08	$9.09	$8.91	2,188,004
2018-01-26	$9.52	$9.52	$9.19	$9.23	$9.05	2,275,834
2018-01-25	$9.80	$9.80	$9.45	$9.49	$9.30	1,074,525
2018-01-24	$9.72	$9.86	$9.55	$9.68	$9.49	1,351,360
2018-01-23	$9.63	$9.68	$9.46	$9.66	$9.47	2,490,499
2018-01-22	$9.63	$9.68	$9.47	$9.64	$9.45	3,212,564
2018-01-19	$9.65	$9.70	$9.50	$9.62	$9.43	2,173,114
2018-01-18	$9.65	$9.72	$9.56	$9.65	$9.46	1,515,511
2018-01-17	$9.63	$9.81	$9.60	$9.72	$9.53	3,291,666
2018-01-16	$9.89	$9.89	$9.47	$9.55	$9.36	2,469,742
2018-01-12	$9.85	$9.98	$9.70	$9.86	$9.67	2,878,143
2018-01-11	$9.57	$9.87	$9.52	$9.80	$9.61	2,216,718
2018-01-10	$9.33	$9.67	$9.30	$9.53	$9.34	4,255,109
2018-01-09	$9.57	$9.58	$9.28	$9.36	$9.17	3,492,901
2018-01-08	$9.78	$9.84	$9.54	$9.56	$9.37	1,972,609
2018-01-05	$9.86	$9.88	$9.71	$9.79	$9.60	1,128,433
2018-01-04	$9.74	$9.82	$9.60	$9.78	$9.59	1,419,745
2018-01-03	$9.72	$9.78	$9.38	$9.68	$9.49	2,688,710
2018-01-02	$9.29	$9.71	$9.23	$9.69	$9.50	2,599,140
2017-12-29	$9.39	$9.39	$9.21	$9.23	$9.05	1,329,244
2017-12-28	$9.26	$9.38	$9.15	$9.37	$9.18	2,437,430
2017-12-27	$9.44	$9.47	$9.22	$9.30	$9.02	2,517,847
2017-12-26	$9.42	$9.46	$9.24	$9.36	$9.08	1,617,614
2017-12-22	$9.77	$9.80	$9.40	$9.42	$9.14	4,167,018
2017-12-21	$10.01	$10.07	$9.84	$9.85	$9.55	1,806,323
2017-12-20	$10.25	$10.25	$9.84	$9.99	$9.69	2,602,064
2017-12-19	$10.36	$10.38	$10.15	$10.22	$9.91	1,241,503
2017-12-18	$10.09	$10.41	$10.09	$10.38	$10.07	1,787,200
2017-12-15	$10.36	$10.41	$10.07	$10.09	$9.79	1,859,387
2017-12-14	$10.38	$10.51	$10.29	$10.32	$10.01	1,321,257
2017-12-13	$10.54	$10.57	$10.39	$10.39	$10.08	1,058,527
2017-12-12	$10.60	$10.67	$10.42	$10.46	$10.14	1,706,795
2017-12-11	$10.39	$10.65	$10.36	$10.57	$10.25	1,892,575
2017-12-08	$10.43	$10.52	$10.32	$10.37	$10.06	1,462,178
2017-12-07	$10.30	$10.47	$10.23	$10.41	$10.10	1,447,411
2017-12-06	$10.60	$10.77	$10.25	$10.30	$9.99	1,944,230
2017-12-05	$10.65	$10.91	$10.35	$10.62	$10.30	3,509,334
2017-12-04	$9.87	$11.18	$9.83	$10.71	$10.39	10,865,007
2017-12-01	$9.46	$9.55	$9.35	$9.48	$9.19	1,659,880
2017-11-30	$9.19	$9.39	$9.12	$9.38	$9.10	1,883,910
2017-11-29	$9.07	$9.21	$8.99	$9.14	$8.86	1,893,839
2017-11-28	$9.15	$9.21	$8.90	$9.03	$8.76	3,576,493
2017-11-27	$9.92	$9.94	$9.18	$9.20	$8.92	3,726,315
2017-11-24	$9.98	$10.06	$9.87	$9.90	$9.60	1,355,483
2017-11-22	$9.74	$9.90	$9.69	$9.87	$9.57	1,825,715
2017-11-21	$9.52	$9.77	$9.52	$9.71	$9.42	2,542,692
2017-11-20	$9.33	$9.55	$9.31	$9.47	$9.18	1,403,907
2017-11-17	$9.10	$9.40	$9.10	$9.39	$9.11	1,276,558
2017-11-16	$8.91	$9.16	$8.87	$9.11	$8.84	1,979,487
2017-11-15	$8.89	$8.96	$8.63	$8.85	$8.58	2,174,466
2017-11-14	$9.33	$9.36	$9.04	$9.06	$8.79	1,634,501
2017-11-13	$9.32	$9.47	$9.21	$9.38	$9.10	3,099,228
2017-11-10	$9.35	$9.64	$9.33	$9.36	$9.08	2,554,233
2017-11-09	$9.06	$9.74	$9.06	$9.34	$9.06	1,500,525
2017-11-08	$8.96	$9.11	$8.94	$9.02	$8.75	1,617,896
2017-11-07	$8.78	$9.01	$8.73	$8.92	$8.65	2,705,892
2017-11-06	$8.52	$8.72	$8.50	$8.70	$8.44	2,026,294
2017-11-03	$8.47	$8.52	$8.37	$8.48	$8.22	1,145,561
2017-11-02	$8.45	$8.64	$8.42	$8.51	$8.25	2,435,225
2017-11-01	$8.24	$8.41	$8.18	$8.41	$8.16	3,004,583
2017-10-31	$8.06	$8.18	$8.00	$8.14	$7.89	2,250,020
2017-10-30	$8.27	$8.30	$8.02	$8.07	$7.83	2,688,325
2017-10-27	$8.41	$8.41	$7.68	$8.30	$8.05	7,127,607
2017-10-26	$8.91	$8.91	$8.79	$8.84	$8.57	2,121,301
2017-10-25	$8.96	$8.97	$8.82	$8.90	$8.63	1,411,970
2017-10-24	$8.90	$8.94	$8.82	$8.89	$8.62	1,186,102
2017-10-23	$9.03	$9.07	$8.90	$8.90	$8.63	1,170,668
2017-10-20	$9.00	$9.05	$8.95	$9.01	$8.74	906,456
2017-10-19	$9.06	$9.11	$8.95	$9.03	$8.76	1,069,369
2017-10-18	$9.11	$9.19	$9.07	$9.11	$8.84	1,115,493
2017-10-17	$9.11	$9.20	$9.07	$9.09	$8.82	1,111,145
2017-10-16	$9.17	$9.26	$9.10	$9.13	$8.86	1,508,050
2017-10-13	$9.04	$9.20	$8.95	$9.15	$8.87	1,716,473
2017-10-12	$9.11	$9.12	$8.99	$9.00	$8.73	2,148,895
2017-10-11	$9.21	$9.28	$9.07	$9.13	$8.86	1,279,927
2017-10-10	$9.29	$9.36	$9.19	$9.19	$8.91	1,434,888
2017-10-09	$9.35	$9.35	$9.17	$9.19	$8.91	930,413
2017-10-06	$9.37	$9.37	$9.21	$9.32	$9.04	1,378,402
2017-10-05	$9.19	$9.44	$9.15	$9.41	$9.13	2,323,592
2017-10-04	$8.85	$9.23	$8.85	$9.19	$8.91	4,734,891
2017-10-03	$9.61	$9.62	$8.76	$8.82	$8.55	13,460,192
2017-10-02	$9.65	$9.86	$9.65	$9.71	$9.42	2,327,875
2017-09-29	$10.08	$10.08	$9.59	$9.67	$9.38	3,861,277
2017-09-28	$9.76	$10.13	$9.76	$10.09	$9.79	2,294,522
2017-09-27	$9.94	$9.98	$9.81	$9.89	$9.50	1,711,721
2017-09-26	$9.93	$10.01	$9.91	$9.92	$9.53	1,369,646
2017-09-25	$10.04	$10.04	$9.92	$9.94	$9.55	1,735,446
2017-09-22	$10.01	$10.03	$9.81	$9.98	$9.58	1,966,591
2017-09-21	$10.03	$10.08	$9.95	$9.97	$9.57	1,915,247
2017-09-20	$10.08	$10.19	$9.99	$10.05	$9.65	1,165,300
2017-09-19	$10.13	$10.14	$10.00	$10.04	$9.64	918,700
2017-09-18	$10.14	$10.26	$10.06	$10.08	$9.68	1,364,179
2017-09-15	$10.07	$10.17	$10.01	$10.14	$9.74	2,108,545
2017-09-14	$10.16	$10.19	$10.02	$10.03	$9.63	1,155,279
2017-09-13	$10.28	$10.33	$10.16	$10.20	$9.80	1,265,658
2017-09-12	$10.23	$10.35	$10.20	$10.26	$9.85	1,368,085
2017-09-11	$9.97	$10.27	$9.97	$10.20	$9.80	1,365,089
2017-09-08	$10.05	$10.08	$9.88	$9.95	$9.56	1,032,663
2017-09-07	$10.08	$10.22	$10.02	$10.13	$9.73	1,256,714
2017-09-06	$9.98	$10.13	$9.93	$10.07	$9.67	1,266,874
2017-09-05	$10.03	$10.13	$9.86	$9.96	$9.57	1,774,831
2017-09-01	$10.09	$10.15	$9.97	$10.01	$9.61	1,083,003
2017-08-31	$9.90	$10.05	$9.89	$10.03	$9.63	1,386,254
2017-08-30	$9.96	$10.02	$9.82	$9.88	$9.49	1,649,765
2017-08-29	$9.74	$10.00	$9.65	$9.99	$9.59	1,688,650
2017-08-28	$10.00	$10.02	$9.79	$9.82	$9.43	1,320,344
2017-08-25	$10.00	$10.03	$9.91	$9.99	$9.59	1,299,015
2017-08-24	$9.82	$9.98	$9.76	$9.92	$9.53	1,347,030
2017-08-23	$9.73	$9.91	$9.72	$9.79	$9.40	1,332,210
2017-08-22	$9.79	$9.96	$9.78	$9.80	$9.41	1,906,268
2017-08-21	$9.71	$9.84	$9.69	$9.74	$9.35	843,652
2017-08-18	$9.62	$9.71	$9.55	$9.68	$9.30	3,216,187
2017-08-17	$9.70	$9.83	$9.64	$9.65	$9.27	1,131,205
2017-08-16	$9.67	$9.75	$9.64	$9.70	$9.32	1,344,942
2017-08-15	$9.69	$9.72	$9.55	$9.60	$9.22	1,142,192
2017-08-14	$9.72	$9.82	$9.69	$9.71	$9.33	913,049
2017-08-11	$9.62	$9.80	$9.58	$9.71	$9.33	2,159,258
2017-08-10	$10.06	$10.11	$9.65	$9.66	$9.28	3,169,184
2017-08-09	$10.12	$10.22	$10.06	$10.15	$9.75	1,391,850
2017-08-08	$10.10	$10.26	$10.06	$10.17	$9.77	2,060,921
2017-08-07	$10.11	$10.31	$10.10	$10.15	$9.75	1,026,081
2017-08-04	$10.11	$10.16	$10.05	$10.10	$9.70	5,140,821
2017-08-03	$10.25	$10.27	$10.06	$10.11	$9.71	2,023,157
2017-08-02	$10.23	$10.34	$10.18	$10.26	$9.85	1,409,581
2017-08-01	$10.28	$10.31	$10.07	$10.28	$9.87	1,996,937
2017-07-31	$10.57	$10.58	$10.23	$10.25	$9.84	2,580,243
2017-07-28	$10.41	$10.60	$10.31	$10.56	$10.14	3,101,099
2017-07-27	$10.10	$10.68	$10.06	$10.33	$9.92	3,256,981
2017-07-26	$10.16	$10.20	$9.95	$10.11	$9.71	1,868,457
2017-07-25	$10.00	$10.24	$9.99	$10.15	$9.75	1,769,960
2017-07-24	$9.94	$10.02	$9.86	$9.94	$9.55	1,307,746
2017-07-21	$10.05	$10.06	$9.82	$9.94	$9.55	1,665,530
2017-07-20	$10.04	$10.15	$9.93	$10.08	$9.68	1,568,782
2017-07-19	$9.77	$10.12	$9.76	$10.03	$9.63	2,463,213
2017-07-18	$9.96	$10.02	$9.55	$9.72	$9.33	3,583,443
2017-07-17	$10.02	$10.21	$9.97	$10.05	$9.65	2,043,293
2017-07-14	$9.85	$9.97	$9.81	$9.97	$9.57	1,549,410
2017-07-13	$9.59	$9.80	$9.55	$9.78	$9.39	1,300,140
2017-07-12	$9.61	$9.81	$9.58	$9.61	$9.23	1,392,447
2017-07-11	$9.57	$9.59	$9.28	$9.57	$9.19	1,302,708
2017-07-10	$9.29	$9.70	$9.22	$9.59	$9.21	1,807,060
2017-07-07	$9.23	$9.31	$9.08	$9.27	$8.90	882,006
2017-07-06	$9.24	$9.37	$9.20	$9.22	$8.85	1,688,641
2017-07-05	$9.16	$9.29	$9.10	$9.24	$8.87	2,121,478
2017-07-03	$9.12	$9.29	$9.12	$9.19	$8.83	835,027
2017-06-30	$9.28	$9.33	$8.96	$9.10	$8.74	4,990,208
2017-06-29	$9.61	$9.65	$9.41	$9.44	$9.07	2,270,769
2017-06-28	$9.51	$9.62	$9.43	$9.53	$9.15	1,659,793
2017-06-27	$9.58	$9.68	$9.45	$9.50	$9.03	2,757,714
2017-06-26	$9.40	$9.56	$9.40	$9.55	$9.08	1,181,304
2017-06-23	$9.12	$9.41	$9.08	$9.34	$8.88	2,134,553
2017-06-22	$9.09	$9.25	$9.09	$9.11	$8.66	1,670,742
2017-06-21	$9.12	$9.23	$8.99	$9.07	$8.62	1,375,254
2017-06-20	$9.20	$9.22	$9.03	$9.10	$8.65	3,861,648
2017-06-19	$9.23	$9.44	$9.17	$9.28	$8.82	1,892,767
2017-06-16	$9.13	$9.20	$9.01	$9.17	$8.72	1,408,458
2017-06-15	$9.17	$9.23	$9.04	$9.14	$8.69	1,398,152
2017-06-14	$9.57	$9.58	$9.24	$9.25	$8.79	1,008,583
2017-06-13	$9.51	$9.62	$9.41	$9.53	$9.06	1,101,565
2017-06-12	$9.49	$9.70	$9.36	$9.45	$8.98	1,455,585
2017-06-09	$9.47	$9.58	$9.32	$9.50	$9.03	1,221,709
2017-06-08	$9.05	$9.40	$9.05	$9.40	$8.93	1,967,728
2017-06-07	$9.04	$9.18	$8.97	$9.04	$8.59	1,212,603
2017-06-06	$9.19	$9.20	$8.95	$9.05	$8.60	2,074,011
2017-06-05	$9.11	$9.26	$9.01	$9.21	$8.75	1,967,248
2017-06-02	$9.40	$9.42	$9.11	$9.13	$8.68	2,277,860
2017-06-01	$9.23	$9.46	$9.19	$9.42	$8.95	1,590,541
2017-05-31	$9.31	$9.36	$9.03	$9.22	$8.76	3,263,760
2017-05-30	$9.45	$9.46	$9.36	$9.39	$8.92	1,145,925
2017-05-26	$9.45	$9.57	$9.39	$9.53	$9.06	998,420
2017-05-25	$9.63	$9.68	$9.35	$9.42	$8.95	2,298,539
2017-05-24	$9.83	$9.83	$9.45	$9.63	$9.15	3,611,869
2017-05-23	$9.95	$10.05	$9.83	$9.86	$9.37	1,580,025
2017-05-22	$9.84	$9.97	$9.79	$9.96	$9.47	835,551
2017-05-19	$9.74	$9.87	$9.72	$9.84	$9.35	996,714
2017-05-18	$9.53	$9.71	$9.36	$9.68	$9.20	2,104,070
2017-05-17	$9.81	$9.89	$9.54	$9.56	$9.09	2,306,290
2017-05-16	$10.00	$10.04	$9.83	$9.90	$9.41	1,762,345
2017-05-15	$10.08	$10.08	$9.84	$9.93	$9.44	1,673,826
2017-05-12	$9.85	$10.00	$9.73	$9.82	$9.33	1,297,571
2017-05-11	$9.95	$9.99	$9.76	$9.83	$9.34	1,413,502
2017-05-10	$9.96	$10.03	$9.90	$9.98	$9.48	1,810,687
2017-05-09	$10.02	$10.11	$9.88	$9.96	$9.47	1,687,693
2017-05-08	$9.70	$9.95	$9.69	$9.93	$9.44	1,631,114
2017-05-05	$9.51	$9.74	$9.50	$9.72	$9.24	1,744,652
2017-05-04	$9.74	$9.75	$9.37	$9.51	$9.04	2,574,314
2017-05-03	$9.87	$9.93	$9.62	$9.79	$9.30	3,496,610
2017-05-02	$9.75	$9.93	$9.59	$9.93	$9.44	4,182,261
2017-05-01	$9.61	$9.81	$9.60	$9.67	$9.19	3,192,738
2017-04-28	$10.51	$10.52	$9.33	$9.59	$9.11	8,673,653
2017-04-27	$10.91	$10.91	$10.38	$10.50	$9.98	3,199,116
2017-04-26	$11.10	$11.12	$10.89	$10.89	$10.35	1,465,453
2017-04-25	$10.93	$11.16	$10.87	$11.12	$10.57	1,834,403
2017-04-24	$10.89	$11.00	$10.83	$10.91	$10.37	1,295,025
2017-04-21	$10.65	$10.79	$10.60	$10.73	$10.20	1,504,903
2017-04-20	$10.62	$10.81	$10.62	$10.65	$10.12	2,121,659
2017-04-19	$10.87	$10.93	$10.58	$10.62	$10.09	2,058,274
2017-04-18	$11.04	$11.06	$10.76	$10.87	$10.33	1,501,501
2017-04-17	$11.15	$11.19	$11.05	$11.14	$10.59	1,312,475
2017-04-13	$11.34	$11.45	$11.11	$11.11	$10.56	1,887,352
2017-04-12	$11.69	$11.70	$11.24	$11.33	$10.77	2,788,041
2017-04-11	$11.65	$11.91	$11.62	$11.80	$11.21	3,429,202
2017-04-10	$11.20	$11.73	$11.17	$11.60	$11.02	3,492,129
2017-04-07	$11.17	$11.25	$11.09	$11.16	$10.61	932,050
2017-04-06	$10.92	$11.16	$10.85	$11.12	$10.57	2,362,935
2017-04-05	$11.17	$11.34	$10.85	$10.88	$10.34	2,502,974
2017-04-04	$10.97	$11.11	$10.80	$11.10	$10.55	1,417,091
2017-04-03	$11.08	$11.13	$10.89	$11.02	$10.47	1,847,074
2017-03-31	$11.13	$11.28	$11.07	$11.07	$10.52	2,256,518
2017-03-30	$11.27	$11.38	$11.16	$11.22	$10.66	1,687,614
2017-03-29	$11.12	$11.30	$11.10	$11.27	$10.71	2,214,333
2017-03-28	$11.05	$11.21	$10.98	$11.20	$10.55	3,351,563
2017-03-27	$10.76	$11.08	$10.73	$11.03	$10.39	2,781,052
2017-03-24	$11.02	$11.14	$10.86	$10.89	$10.26	1,758,090
2017-03-23	$10.87	$11.08	$10.80	$10.99	$10.35	1,866,818
2017-03-22	$10.60	$10.89	$10.55	$10.86	$10.23	2,479,023
2017-03-21	$11.02	$11.15	$10.62	$10.64	$10.02	2,733,764
2017-03-20	$11.03	$11.08	$10.91	$11.01	$10.37	1,333,268
2017-03-17	$11.18	$11.30	$11.02	$11.06	$10.42	1,792,446
2017-03-16	$10.97	$11.19	$10.88	$11.16	$10.51	2,878,786
2017-03-15	$10.88	$10.91	$10.72	$10.88	$10.25	3,304,938
2017-03-14	$10.98	$11.00	$10.73	$10.79	$10.16	2,629,304
2017-03-13	$11.18	$11.18	$10.97	$11.00	$10.36	2,651,028
2017-03-10	$10.89	$11.09	$10.79	$11.06	$10.42	2,329,615
2017-03-09	$11.09	$11.32	$10.82	$10.88	$10.25	2,801,241
2017-03-08	$11.04	$11.34	$10.99	$11.16	$10.51	3,065,732
2017-03-07	$10.85	$11.07	$10.80	$11.01	$10.37	3,108,251
2017-03-06	$10.82	$10.90	$10.71	$10.89	$10.26	2,505,070
2017-03-03	$10.91	$10.97	$10.79	$10.87	$10.24	1,698,928
2017-03-02	$11.08	$11.17	$10.88	$10.89	$10.26	2,976,093
2017-03-01	$11.18	$11.28	$11.00	$11.04	$10.40	3,178,317
2017-02-28	$11.21	$11.28	$11.04	$11.09	$10.45	2,224,999
2017-02-27	$11.09	$11.35	$10.91	$11.29	$10.64	2,479,710
2017-02-24	$11.26	$11.28	$10.93	$10.95	$10.32	3,944,947
2017-02-23	$11.44	$11.51	$11.26	$11.27	$10.62	2,796,479
2017-02-22	$11.37	$11.49	$11.29	$11.41	$10.75	2,939,364
2017-02-21	$11.77	$11.77	$11.43	$11.49	$10.82	3,000,476
2017-02-17	$11.79	$11.94	$11.68	$11.72	$11.04	1,737,143
2017-02-16	$11.91	$12.10	$11.74	$11.84	$11.15	2,710,172
2017-02-15	$12.26	$12.33	$11.74	$11.85	$11.16	4,926,059
2017-02-14	$12.01	$12.37	$11.87	$12.36	$11.64	4,855,984
2017-02-13	$11.34	$11.76	$11.23	$11.73	$11.05	4,073,754
2017-02-10	$10.90	$11.33	$10.87	$11.13	$10.48	4,136,647
2017-02-09	$11.00	$11.04	$10.70	$10.84	$10.21	3,807,401
2017-02-08	$10.72	$11.02	$10.60	$10.89	$10.26	4,176,660
2017-02-07	$10.37	$10.76	$10.37	$10.68	$10.06	3,655,927
2017-02-06	$10.71	$10.73	$10.34	$10.45	$9.84	3,716,482
2017-02-03	$10.71	$10.85	$10.57	$10.67	$10.05	3,810,933
2017-02-02	$11.28	$11.31	$10.50	$10.74	$10.12	8,042,605
2017-02-01	$11.42	$11.42	$11.02	$11.27	$10.62	9,549,061
2017-01-31	$12.66	$12.82	$12.56	$12.75	$12.01	2,193,853
2017-01-30	$12.94	$12.96	$12.45	$12.61	$11.88	3,851,376
2017-01-27	$12.93	$13.05	$12.79	$12.98	$12.23	2,693,424
2017-01-26	$12.85	$13.06	$12.77	$12.97	$12.22	3,844,042
2017-01-25	$13.02	$13.33	$12.61	$12.84	$12.10	6,476,528
2017-01-24	$12.25	$12.99	$12.21	$12.95	$12.20	5,783,511
2017-01-23	$11.78	$12.12	$11.72	$12.08	$11.38	2,983,574
2017-01-20	$11.96	$12.28	$11.61	$11.74	$11.06	4,185,806
2017-01-19	$10.86	$11.95	$10.84	$11.92	$11.23	7,462,106
2017-01-18	$11.89	$12.12	$10.71	$10.85	$10.22	15,213,962
2017-01-17	$13.30	$13.36	$12.94	$13.27	$12.50	4,791,153
2017-01-13	$12.61	$13.30	$12.40	$13.29	$12.52	5,357,300
2017-01-12	$12.78	$13.36	$12.50	$12.66	$11.93	8,491,049
2017-01-11	$11.99	$12.44	$11.87	$12.43	$11.71	8,587,523
2017-01-10	$10.82	$11.93	$10.80	$11.85	$11.16	7,319,595
2017-01-09	$10.85	$10.85	$10.63	$10.75	$10.13	2,388,664
2017-01-06	$10.99	$11.01	$10.67	$10.77	$10.15	1,632,558
2017-01-05	$10.80	$11.25	$10.76	$10.93	$10.30	4,701,043
2017-01-04	$10.49	$10.71	$10.46	$10.69	$10.07	2,504,982
2017-01-03	$10.50	$10.56	$10.23	$10.40	$9.80	2,431,224
2016-12-30	$10.38	$10.58	$10.34	$10.47	$9.86	2,223,900
2016-12-29	$10.20	$10.42	$10.12	$10.33	$9.73	1,897,419
2016-12-28	$10.42	$10.54	$10.17	$10.24	$9.65	3,400,048
2016-12-27	$10.57	$10.66	$10.41	$10.53	$9.82	2,243,499
2016-12-23	$10.80	$10.85	$10.48	$10.51	$9.81	2,910,459
2016-12-22	$10.45	$10.65	$10.29	$10.60	$9.89	5,598,568
2016-12-21	$10.70	$10.72	$10.48	$10.48	$9.78	1,739,933
2016-12-20	$10.58	$10.89	$10.55	$10.72	$10.00	3,192,683
2016-12-19	$10.79	$10.85	$10.54	$10.59	$9.88	3,331,523
2016-12-16	$10.34	$10.90	$10.30	$10.79	$10.07	6,161,275
2016-12-15	$9.98	$10.38	$9.96	$10.35	$9.66	3,003,003
2016-12-14	$10.41	$10.48	$10.06	$10.07	$9.39	3,100,548
2016-12-13	$10.45	$10.52	$10.21	$10.45	$9.75	2,523,513
2016-12-12	$10.71	$10.73	$10.35	$10.36	$9.67	2,249,264
2016-12-09	$10.70	$10.77	$10.53	$10.59	$9.88	2,922,306
2016-12-08	$10.38	$10.57	$10.32	$10.44	$9.74	3,698,834
2016-12-07	$10.00	$10.37	$9.95	$10.25	$9.56	4,013,377
2016-12-06	$9.72	$10.00	$9.69	$9.93	$9.26	2,658,513
2016-12-05	$9.47	$9.80	$9.46	$9.76	$9.11	2,553,562
2016-12-02	$9.47	$9.55	$9.36	$9.42	$8.79	1,458,700
2016-12-01	$9.29	$9.75	$9.29	$9.49	$8.85	3,238,702
2016-11-30	$9.20	$9.28	$9.11	$9.19	$8.57	2,308,508
2016-11-29	$9.22	$9.29	$9.07	$9.07	$8.46	2,179,567
2016-11-28	$9.29	$9.38	$9.17	$9.31	$8.69	2,138,806
2016-11-25	$9.32	$9.33	$9.16	$9.26	$8.64	1,250,829
2016-11-23	$9.21	$9.39	$9.14	$9.22	$8.60	2,094,358
2016-11-22	$9.15	$9.29	$9.06	$9.26	$8.64	2,620,986
2016-11-21	$9.32	$9.43	$9.13	$9.18	$8.56	2,238,104
2016-11-18	$9.33	$9.33	$9.05	$9.08	$8.47	1,624,248
2016-11-17	$9.29	$9.29	$9.16	$9.24	$8.62	1,803,305
2016-11-16	$8.92	$9.30	$8.90	$9.20	$8.58	3,551,213
2016-11-15	$8.86	$9.05	$8.71	$8.97	$8.37	2,759,098
2016-11-14	$8.75	$8.88	$8.70	$8.87	$8.28	2,631,388
2016-11-11	$8.99	$9.01	$8.60	$8.71	$8.13	3,615,840
2016-11-10	$8.64	$9.10	$8.59	$8.94	$8.34	5,074,702
2016-11-09	$8.41	$8.60	$8.35	$8.54	$7.97	5,296,301
2016-11-08	$8.32	$8.63	$8.23	$8.48	$7.91	4,310,593
2016-11-07	$8.40	$8.50	$8.24	$8.25	$7.70	2,536,362
2016-11-04	$8.16	$8.58	$8.12	$8.24	$7.69	4,049,777
2016-11-03	$8.34	$8.34	$7.97	$8.23	$7.68	5,495,490
2016-11-02	$7.68	$8.35	$7.60	$8.34	$7.78	6,947,371
2016-11-01	$7.74	$7.74	$7.41	$7.46	$6.96	3,169,735
2016-10-31	$7.93	$7.94	$7.69	$7.70	$7.18	1,701,750
2016-10-28	$7.92	$8.05	$7.88	$7.93	$7.40	1,777,417
2016-10-27	$7.96	$8.04	$7.88	$7.93	$7.40	1,965,263
2016-10-26	$7.83	$8.10	$7.83	$7.94	$7.41	2,321,667
2016-10-25	$7.93	$8.01	$7.81	$7.88	$7.35	2,114,144
2016-10-24	$8.05	$8.06	$7.87	$7.88	$7.35	1,851,994
2016-10-21	$8.05	$8.09	$8.00	$8.04	$7.50	1,342,852
2016-10-20	$8.00	$8.15	$7.93	$8.12	$7.58	2,081,187
2016-10-19	$8.07	$8.09	$8.00	$8.03	$7.49	1,528,776
2016-10-18	$8.01	$8.01	$7.84	$8.00	$7.46	1,485,906
2016-10-17	$7.97	$8.06	$7.88	$7.91	$7.38	2,306,950
2016-10-14	$7.91	$8.08	$7.87	$8.02	$7.48	3,583,891
2016-10-13	$7.67	$7.83	$7.45	$7.82	$7.30	4,117,426
2016-10-12	$7.89	$7.93	$7.74	$7.76	$7.24	2,165,051
2016-10-11	$7.98	$8.02	$7.88	$7.94	$7.41	2,139,745
2016-10-10	$7.92	$8.03	$7.88	$7.96	$7.43	1,900,921
2016-10-07	$8.07	$8.08	$7.86	$7.88	$7.35	3,007,098
2016-10-06	$8.08	$8.21	$7.92	$8.04	$7.50	2,439,707
2016-10-05	$8.22	$8.23	$8.09	$8.13	$7.58	3,163,223
2016-10-04	$8.39	$8.42	$8.09	$8.10	$7.56	4,302,840
2016-10-03	$8.56	$8.62	$8.37	$8.43	$7.86	2,099,715
2016-09-30	$8.74	$8.82	$8.55	$8.56	$7.99	1,974,639
2016-09-29	$8.72	$8.83	$8.62	$8.68	$8.10	2,882,859
2016-09-28	$8.55	$8.65	$8.33	$8.63	$8.05	3,778,284
2016-09-27	$8.64	$8.67	$8.50	$8.56	$7.89	2,487,467
2016-09-26	$8.81	$8.86	$8.69	$8.71	$8.03	1,115,028
2016-09-23	$8.89	$9.00	$8.75	$8.84	$8.15	1,781,932
2016-09-22	$9.08	$9.16	$8.89	$8.95	$8.25	1,345,351
2016-09-21	$8.82	$8.96	$8.80	$8.96	$8.26	1,373,014
2016-09-20	$8.78	$8.92	$8.71	$8.74	$8.06	1,805,301
2016-09-19	$8.91	$8.91	$8.71	$8.75	$8.07	2,567,358
2016-09-16	$8.78	$8.81	$8.68	$8.77	$8.09	1,752,039
2016-09-15	$8.68	$8.90	$8.68	$8.84	$8.15	2,039,940
2016-09-14	$8.63	$8.85	$8.59	$8.68	$8.01	3,379,931
2016-09-13	$8.99	$8.99	$8.57	$8.64	$7.97	3,157,081
2016-09-12	$8.96	$9.10	$8.93	$9.03	$8.33	2,893,087
2016-09-09	$9.20	$9.28	$9.01	$9.04	$8.34	2,579,198
2016-09-08	$9.41	$9.43	$9.27	$9.33	$8.60	1,655,046
2016-09-07	$9.51	$9.59	$9.35	$9.37	$8.64	1,568,175
2016-09-06	$9.40	$9.52	$9.31	$9.49	$8.75	2,222,813
2016-09-02	$9.24	$9.32	$9.18	$9.30	$8.58	3,161,470
2016-09-01	$9.19	$9.22	$9.05	$9.13	$8.42	3,526,652
2016-08-31	$9.31	$9.32	$9.09	$9.22	$8.50	2,237,486
2016-08-30	$9.36	$9.49	$9.31	$9.34	$8.61	1,563,076
2016-08-29	$9.30	$9.38	$9.25	$9.35	$8.62	3,082,044
2016-08-26	$9.45	$9.59	$9.28	$9.29	$8.57	1,461,481
2016-08-25	$9.55	$9.56	$9.39	$9.42	$8.69	1,169,128
2016-08-24	$9.47	$9.66	$9.46	$9.56	$8.82	1,481,817
2016-08-23	$9.45	$9.57	$9.39	$9.50	$8.76	1,271,336
2016-08-22	$9.40	$9.46	$9.31	$9.42	$8.69	1,350,489
2016-08-19	$9.49	$9.56	$9.43	$9.45	$8.72	1,417,512
2016-08-18	$9.62	$9.65	$9.50	$9.55	$8.81	1,339,173
2016-08-17	$9.65	$9.67	$9.51	$9.61	$8.86	1,392,602
2016-08-16	$9.90	$9.92	$9.67	$9.67	$8.92	1,458,251
2016-08-15	$9.82	$9.87	$9.67	$9.85	$9.08	1,395,858
2016-08-12	$9.84	$9.84	$9.65	$9.74	$8.98	1,496,258
2016-08-11	$9.52	$9.79	$9.49	$9.78	$9.02	2,120,831
2016-08-10	$9.61	$9.63	$9.39	$9.45	$8.72	1,227,338
2016-08-09	$9.73	$9.75	$9.49	$9.52	$8.78	1,532,834
2016-08-08	$9.65	$9.72	$9.56	$9.69	$8.94	1,834,315
2016-08-05	$9.43	$9.53	$9.30	$9.52	$8.78	1,475,270
2016-08-04	$9.47	$9.68	$9.42	$9.43	$8.70	2,051,205
2016-08-03	$9.45	$9.48	$9.25	$9.48	$8.74	2,062,743
2016-08-02	$9.49	$9.56	$9.29	$9.45	$8.72	3,235,371
2016-08-01	$9.55	$9.63	$9.08	$9.14	$8.43	2,927,188
2016-07-29	$9.58	$9.85	$9.38	$9.56	$8.82	4,256,982
2016-07-28	$10.40	$10.42	$9.39	$9.50	$8.76	8,255,223
2016-07-27	$10.60	$10.68	$10.49	$10.63	$9.80	2,753,874
2016-07-26	$10.22	$10.55	$10.20	$10.55	$9.73	2,321,331
2016-07-25	$10.30	$10.34	$10.15	$10.26	$9.46	1,485,183
2016-07-22	$10.50	$10.54	$10.28	$10.35	$9.55	1,568,209
2016-07-21	$10.57	$10.66	$10.42	$10.53	$9.71	1,966,677
2016-07-20	$10.53	$10.70	$10.51	$10.61	$9.78	1,235,685
2016-07-19	$10.69	$10.71	$10.51	$10.59	$9.77	1,375,620
2016-07-18	$10.73	$10.80	$10.68	$10.77	$9.93	989,280
2016-07-15	$10.93	$10.99	$10.73	$10.79	$9.95	983,802
2016-07-14	$10.79	$10.97	$10.75	$10.92	$10.07	1,981,694
2016-07-13	$10.82	$10.82	$10.58	$10.68	$9.85	2,278,325
2016-07-12	$10.70	$10.89	$10.65	$10.79	$9.95	2,262,756
2016-07-11	$10.68	$10.73	$10.55	$10.57	$9.75	1,112,639
2016-07-08	$10.56	$10.68	$10.48	$10.57	$9.75	2,073,129
2016-07-07	$10.71	$10.72	$10.34	$10.43	$9.62	1,703,065
2016-07-06	$10.58	$10.65	$10.48	$10.57	$9.75	1,531,326
2016-07-05	$10.85	$10.92	$10.55	$10.61	$9.78	1,432,873
2016-07-01	$10.93	$11.05	$10.83	$10.93	$10.08	687,180
2016-06-30	$10.81	$11.02	$10.72	$10.97	$10.12	1,874,097
2016-06-29	$10.67	$10.87	$10.60	$10.79	$9.95	1,475,512
2016-06-28	$10.79	$10.83	$10.41	$10.54	$9.72	2,324,190
2016-06-27	$10.77	$10.90	$10.61	$10.70	$9.78	2,878,124
2016-06-24	$10.87	$11.08	$10.81	$10.84	$9.90	1,835,186
2016-06-23	$11.30	$11.52	$11.20	$11.43	$10.44	1,011,512
2016-06-22	$11.29	$11.32	$11.10	$11.15	$10.19	860,007
2016-06-21	$11.20	$11.21	$11.04	$11.17	$10.20	2,133,728
2016-06-20	$11.42	$11.50	$11.19	$11.21	$10.24	2,193,163
2016-06-17	$11.33	$11.38	$11.15	$11.19	$10.22	1,025,929
2016-06-16	$11.11	$11.28	$10.95	$11.23	$10.26	1,119,359
2016-06-15	$11.30	$11.37	$11.16	$11.24	$10.27	1,194,050
2016-06-14	$11.56	$11.64	$11.21	$11.30	$10.32	1,448,914
2016-06-13	$11.65	$11.77	$11.57	$11.62	$10.62	1,290,433
2016-06-10	$11.96	$11.96	$11.65	$11.70	$10.69	1,010,024
2016-06-09	$12.22	$12.22	$11.97	$12.00	$10.96	1,024,505
2016-06-08	$12.33	$12.43	$12.17	$12.24	$11.18	1,711,059
2016-06-07	$12.11	$12.18	$12.01	$12.14	$11.09	1,661,052
2016-06-06	$11.77	$12.06	$11.76	$12.04	$11.00	1,225,892
2016-06-03	$11.70	$11.77	$11.58	$11.71	$10.70	1,137,915
2016-06-02	$11.33	$11.60	$11.33	$11.60	$10.60	1,898,566
2016-06-01	$11.56	$11.61	$11.33	$11.40	$10.41	2,014,123
2016-05-31	$11.72	$11.82	$11.62	$11.63	$10.62	2,270,894
2016-05-27	$11.66	$11.78	$11.58	$11.71	$10.70	758,254
2016-05-26	$11.92	$11.96	$11.68	$11.71	$10.70	1,195,405
2016-05-25	$11.67	$11.93	$11.65	$11.69	$10.68	949,125
2016-05-24	$11.55	$11.79	$11.37	$11.60	$10.60	1,972,326
2016-05-23	$11.31	$11.69	$11.28	$11.65	$10.64	1,058,197
2016-05-20	$11.47	$11.53	$11.31	$11.39	$10.41	970,354
2016-05-19	$11.28	$11.44	$11.23	$11.41	$10.42	820,801
2016-05-18	$11.64	$11.72	$11.37	$11.43	$10.44	1,368,462
2016-05-17	$11.57	$11.88	$11.47	$11.74	$10.73	1,293,787
2016-05-16	$11.70	$11.81	$11.58	$11.59	$10.59	872,444
2016-05-13	$11.67	$11.82	$11.53	$11.57	$10.57	1,081,571
2016-05-12	$11.89	$12.24	$11.69	$11.72	$10.71	2,759,296
2016-05-11	$11.85	$11.99	$11.75	$11.78	$10.76	1,013,505
2016-05-10	$11.68	$11.81	$11.62	$11.80	$10.78	1,373,964
2016-05-09	$11.52	$11.70	$11.44	$11.59	$10.59	2,315,574
2016-05-06	$11.59	$11.83	$11.56	$11.62	$10.62	1,249,177
2016-05-05	$12.13	$12.16	$11.51	$11.60	$10.60	2,315,029
2016-05-04	$11.93	$12.14	$11.82	$11.93	$10.90	1,317,356
2016-05-03	$12.18	$12.26	$11.97	$12.03	$10.99	2,226,518
2016-05-02	$12.55	$12.56	$12.24	$12.34	$11.27	1,810,799
2016-04-29	$13.08	$13.13	$12.45	$12.51	$11.43	3,509,867
2016-04-28	$13.40	$13.50	$13.09	$13.11	$11.98	1,989,146
2016-04-27	$13.03	$13.49	$13.02	$13.45	$12.29	1,995,096
2016-04-26	$13.03	$13.08	$12.82	$13.03	$11.90	2,999,982
2016-04-25	$13.03	$13.09	$12.71	$12.93	$11.81	1,661,611
2016-04-22	$12.30	$13.25	$12.29	$13.10	$11.97	4,013,617
2016-04-21	$12.82	$12.85	$12.29	$12.30	$11.24	2,523,213
2016-04-20	$12.90	$13.05	$12.77	$12.78	$11.68	1,555,461
2016-04-19	$12.57	$12.88	$12.48	$12.87	$11.76	2,015,706
2016-04-18	$12.26	$12.63	$12.25	$12.38	$11.31	1,362,977
2016-04-15	$12.54	$12.54	$12.30	$12.46	$11.38	945,342
2016-04-14	$12.60	$12.70	$12.49	$12.61	$11.52	1,082,017
2016-04-13	$12.55	$12.83	$12.55	$12.64	$11.55	1,578,612
2016-04-12	$12.17	$12.52	$12.11	$12.43	$11.36	4,380,889
2016-04-11	$12.10	$12.27	$12.01	$12.07	$11.03	1,495,113
2016-04-08	$12.18	$12.23	$12.01	$12.05	$11.01	1,041,013
2016-04-07	$12.12	$12.16	$11.84	$11.93	$10.90	1,900,991
2016-04-06	$12.02	$12.33	$11.95	$12.30	$11.24	1,168,808
2016-04-05	$12.08	$12.19	$11.94	$11.94	$10.91	2,354,057
2016-04-04	$12.64	$12.68	$12.23	$12.24	$11.18	1,339,436
2016-04-01	$12.58	$12.69	$12.40	$12.69	$11.59	837,478
2016-03-31	$13.14	$13.24	$12.79	$12.84	$11.73	1,408,091
2016-03-30	$12.88	$13.20	$12.85	$13.07	$11.94	3,124,756
2016-03-29	$12.42	$12.82	$12.39	$12.74	$11.64	1,188,090
2016-03-28	$12.75	$12.76	$12.48	$12.65	$11.47	1,352,345
2016-03-24	$12.50	$12.79	$12.42	$12.73	$11.54	1,715,605
2016-03-23	$13.07	$13.07	$12.65	$12.68	$11.49	1,545,995
2016-03-22	$13.05	$13.20	$12.97	$13.07	$11.85	1,965,863
2016-03-21	$13.36	$13.54	$13.08	$13.09	$11.87	2,509,206
2016-03-18	$13.27	$13.47	$13.14	$13.34	$12.09	1,957,788
2016-03-17	$13.11	$13.59	$13.10	$13.22	$11.98	3,348,002
2016-03-16	$12.39	$13.07	$12.36	$12.98	$11.77	5,339,066
2016-03-15	$11.78	$12.45	$11.74	$12.42	$11.26	3,878,982
2016-03-14	$11.86	$11.98	$11.73	$11.95	$10.83	1,430,371
2016-03-11	$11.91	$12.12	$11.89	$11.99	$10.87	2,912,523
2016-03-10	$11.91	$12.01	$11.57	$11.71	$10.61	3,092,900
2016-03-09	$12.08	$12.11	$11.81	$11.88	$10.77	1,641,323
2016-03-08	$12.54	$12.54	$11.91	$11.91	$10.80	1,655,725
2016-03-07	$12.45	$12.78	$12.36	$12.63	$11.45	3,921,954
2016-03-04	$12.73	$12.79	$12.41	$12.48	$11.31	2,111,219
2016-03-03	$12.39	$12.67	$12.29	$12.65	$11.47	1,816,776
2016-03-02	$12.22	$12.40	$12.00	$12.40	$11.24	1,661,991
2016-03-01	$12.25	$12.48	$12.08	$12.28	$11.13	1,195,265
2016-02-29	$12.04	$12.20	$11.97	$12.11	$10.98	1,495,735
2016-02-26	$12.22	$12.30	$11.94	$11.98	$10.86	1,457,654
2016-02-25	$12.12	$12.23	$11.81	$12.04	$10.91	1,630,574
2016-02-24	$11.59	$12.15	$11.59	$12.15	$11.01	1,081,302
2016-02-23	$12.12	$12.34	$11.93	$12.01	$10.89	1,058,095
2016-02-22	$12.29	$12.45	$12.27	$12.36	$11.20	1,613,112
2016-02-19	$11.80	$12.07	$11.75	$12.03	$10.90	965,853
2016-02-18	$12.21	$12.30	$11.92	$12.09	$10.96	1,674,745
2016-02-17	$11.68	$12.17	$11.68	$12.13	$11.00	1,492,097
2016-02-16	$11.56	$11.65	$11.26	$11.51	$10.43	1,619,029
2016-02-12	$10.98	$11.57	$10.93	$11.43	$10.36	1,370,471
2016-02-11	$10.48	$10.81	$10.41	$10.76	$9.75	1,698,288
2016-02-10	$10.88	$11.05	$10.64	$10.66	$9.66	1,476,840
2016-02-09	$11.36	$11.44	$10.63	$10.86	$9.84	3,319,470
2016-02-08	$11.67	$11.74	$11.46	$11.48	$10.41	2,562,803
2016-02-05	$12.19	$12.40	$12.04	$12.34	$11.19	1,427,086
2016-02-04	$12.41	$12.54	$12.27	$12.41	$11.25	2,480,873
2016-02-03	$11.92	$12.24	$11.71	$12.22	$11.08	1,364,274
2016-02-02	$11.77	$11.79	$11.56	$11.73	$10.63	966,037
2016-02-01	$12.00	$12.15	$11.80	$12.12	$10.99	910,192
2016-01-29	$12.02	$12.15	$11.90	$12.14	$11.00	1,281,047
2016-01-28	$11.89	$11.96	$11.58	$11.92	$10.80	1,576,413
2016-01-27	$11.47	$11.78	$11.33	$11.53	$10.45	1,198,553
2016-01-26	$11.41	$11.64	$11.30	$11.57	$10.49	995,355
2016-01-25	$11.49	$11.54	$11.14	$11.18	$10.13	1,054,390
2016-01-22	$11.52	$11.67	$11.30	$11.59	$10.51	1,315,761
2016-01-21	$10.95	$11.34	$10.72	$11.19	$10.14	1,853,251
2016-01-20	$10.67	$10.97	$10.31	$10.87	$9.85	1,627,512
2016-01-19	$11.16	$11.19	$10.72	$10.90	$9.88	1,899,405
2016-01-15	$10.82	$10.93	$10.57	$10.81	$9.80	2,475,927
2016-01-14	$11.20	$11.37	$11.00	$11.30	$10.24	1,366,203
2016-01-13	$11.84	$11.84	$11.03	$11.10	$10.06	1,446,419
2016-01-12	$11.40	$11.60	$11.06	$11.45	$10.38	2,129,874
2016-01-11	$11.54	$11.55	$11.14	$11.26	$10.21	1,580,966
2016-01-08	$11.10	$11.58	$11.05	$11.44	$10.37	1,702,304
2016-01-07	$11.22	$11.41	$10.94	$10.97	$9.94	1,962,351
2016-01-06	$11.59	$11.70	$11.38	$11.48	$10.41	1,162,312
2016-01-05	$12.05	$12.06	$11.73	$11.83	$10.72	1,250,446
2016-01-04	$11.95	$12.10	$11.71	$12.05	$10.92	2,206,656
2015-12-31	$12.13	$12.34	$12.07	$12.33	$11.18	1,053,045
2015-12-30	$12.23	$12.32	$12.13	$12.13	$11.00	845,455
2015-12-29	$12.37	$12.46	$12.23	$12.40	$11.24	907,861
2015-12-28	$12.48	$12.48	$12.15	$12.24	$11.01	1,155,936
2015-12-24	$12.50	$12.61	$12.47	$12.53	$11.27	549,556
2015-12-23	$12.42	$12.57	$12.31	$12.53	$11.27	1,197,202
2015-12-22	$11.96	$12.37	$11.90	$12.25	$11.02	1,202,402
2015-12-21	$12.13	$12.20	$11.92	$12.02	$10.81	1,472,280
2015-12-18	$11.74	$12.12	$11.68	$12.08	$10.86	2,741,632
2015-12-17	$11.99	$11.99	$11.61	$11.66	$10.48	1,330,278
2015-12-16	$11.66	$12.03	$11.63	$12.00	$10.79	1,562,287
2015-12-15	$11.41	$11.80	$11.32	$11.69	$10.51	1,734,135
2015-12-14	$11.64	$11.67	$11.26	$11.31	$10.17	2,172,467
2015-12-11	$11.86	$11.92	$11.60	$11.62	$10.45	1,459,874
2015-12-10	$11.81	$12.25	$11.79	$12.13	$10.91	1,486,900
2015-12-09	$11.80	$12.09	$11.67	$11.89	$10.69	1,422,886
2015-12-08	$11.52	$11.84	$11.40	$11.68	$10.50	2,218,198
2015-12-07	$11.95	$11.95	$11.60	$11.69	$10.51	1,552,712
2015-12-04	$11.88	$12.17	$11.70	$12.11	$10.89	1,683,512
2015-12-03	$12.23	$12.24	$11.86	$11.88	$10.68	1,569,811
2015-12-02	$12.47	$12.51	$12.04	$12.12	$10.90	1,521,835
2015-12-01	$12.20	$12.52	$12.20	$12.49	$11.23	1,242,336
2015-11-30	$12.08	$12.29	$12.04	$12.22	$10.99	1,333,184
2015-11-27	$12.01	$12.11	$11.92	$12.10	$10.88	628,793
2015-11-25	$12.13	$12.23	$12.04	$12.07	$10.85	1,074,793
2015-11-24	$11.93	$12.22	$11.92	$12.15	$10.93	2,213,918
2015-11-23	$12.01	$12.21	$11.93	$11.95	$10.75	1,355,034
2015-11-20	$12.38	$12.50	$12.04	$12.06	$10.84	1,557,452
2015-11-19	$12.48	$12.52	$12.25	$12.38	$11.13	886,327
2015-11-18	$12.24	$12.42	$12.15	$12.36	$11.11	1,609,923
2015-11-17	$12.23	$12.43	$12.09	$12.17	$10.94	1,203,387
2015-11-16	$12.23	$12.41	$12.08	$12.22	$10.99	2,339,133
2015-11-13	$12.33	$12.46	$12.11	$12.23	$11.00	1,086,666
2015-11-12	$12.38	$12.53	$12.28	$12.36	$11.11	1,689,339
2015-11-11	$12.56	$12.68	$12.47	$12.52	$11.26	1,779,105
2015-11-10	$12.49	$12.58	$12.35	$12.52	$11.26	1,497,810
2015-11-09	$12.74	$12.88	$12.50	$12.53	$11.27	1,435,833
2015-11-06	$12.78	$12.94	$12.61	$12.77	$11.48	1,563,644
2015-11-05	$13.11	$13.12	$12.84	$12.96	$11.65	1,557,257
2015-11-04	$13.53	$13.61	$13.09	$13.19	$11.86	1,740,469
2015-11-03	$13.77	$13.91	$13.48	$13.53	$12.17	2,545,912
2015-11-02	$13.55	$13.99	$13.29	$13.82	$12.43	3,586,688
2015-10-30	$14.27	$14.27	$13.97	$14.17	$12.74	2,228,925
2015-10-29	$14.16	$14.40	$14.06	$14.21	$12.78	1,316,539
2015-10-28	$13.95	$14.40	$13.95	$14.23	$12.80	1,288,107
2015-10-27	$13.92	$14.07	$13.77	$13.89	$12.49	1,114,706
2015-10-26	$14.52	$14.52	$14.05	$14.10	$12.68	1,269,449
2015-10-23	$14.20	$14.43	$14.04	$14.43	$12.98	1,930,237
2015-10-22	$14.21	$14.42	$14.04	$14.19	$12.76	1,252,579
2015-10-21	$14.24	$14.27	$14.02	$14.09	$12.67	801,263
2015-10-20	$14.02	$14.37	$14.00	$14.25	$12.81	1,018,764
2015-10-19	$14.15	$14.21	$13.92	$14.07	$12.65	867,246
2015-10-16	$14.36	$14.39	$14.13	$14.30	$12.86	1,217,559
2015-10-15	$14.17	$14.47	$14.13	$14.33	$12.89	1,404,398
2015-10-14	$14.02	$14.37	$14.02	$14.18	$12.75	1,450,238
2015-10-13	$13.74	$14.21	$13.71	$14.02	$12.61	1,600,657
2015-10-12	$14.20	$14.20	$13.78	$14.04	$12.62	1,074,971
2015-10-09	$14.21	$14.29	$13.92	$14.16	$12.73	1,744,404
2015-10-08	$13.95	$14.27	$13.83	$14.15	$12.72	1,755,945
2015-10-07	$13.63	$14.09	$13.53	$13.89	$12.49	2,263,634
2015-10-06	$13.07	$13.50	$13.06	$13.45	$12.09	1,879,139
2015-10-05	$12.73	$13.18	$12.73	$13.07	$11.75	1,405,975
2015-10-02	$11.99	$12.62	$11.99	$12.57	$11.30	1,872,109
2015-10-01	$12.39	$12.48	$11.92	$12.06	$10.84	1,632,576
2015-09-30	$12.04	$12.20	$11.85	$12.17	$10.94	1,681,232
2015-09-29	$11.75	$11.93	$11.67	$11.86	$10.66	2,088,485
2015-09-28	$12.22	$12.22	$11.60	$11.70	$10.52	2,594,048
2015-09-25	$12.42	$12.52	$12.32	$12.40	$11.06	1,256,777
2015-09-24	$12.22	$12.44	$11.94	$12.35	$11.01	2,564,390
2015-09-23	$12.80	$12.85	$12.29	$12.30	$10.97	1,856,621
2015-09-22	$12.88	$12.94	$12.51	$12.79	$11.40	2,185,364
2015-09-21	$13.33	$13.41	$13.02	$13.07	$11.65	1,839,326
2015-09-18	$13.59	$13.75	$13.21	$13.32	$11.88	2,024,493
2015-09-17	$13.99	$14.02	$13.69	$13.71	$12.22	2,577,119
2015-09-16	$13.83	$14.25	$13.81	$13.98	$12.46	3,326,768
2015-09-15	$13.64	$13.82	$13.61	$13.76	$12.27	1,292,015
2015-09-14	$13.64	$13.78	$13.42	$13.58	$12.11	2,157,926
2015-09-11	$13.70	$13.78	$13.52	$13.66	$12.18	1,512,598
2015-09-10	$13.93	$14.15	$13.74	$13.75	$12.26	1,863,841
2015-09-09	$14.29	$14.59	$13.99	$14.01	$12.49	1,764,917
2015-09-08	$13.86	$14.14	$13.60	$14.10	$12.57	1,938,523
2015-09-04	$13.50	$13.61	$13.33	$13.36	$11.91	1,296,992
2015-09-03	$13.59	$14.02	$13.56	$13.76	$12.27	1,263,078
2015-09-02	$13.49	$13.82	$13.20	$13.62	$12.14	2,156,964
2015-09-01	$13.70	$13.79	$13.20	$13.38	$11.93	2,518,219
2015-08-31	$13.42	$14.15	$13.19	$14.06	$12.54	2,493,153

Cameco Corp (CCJ) News Headlines

It's time to buy the dip in nuclear and uranium ETFs, Bank of America says

Funds tied to nuclear energy are struggling in February, but that is likely temporary, according to Bank of America.

cnbc.com Feb. 28, 2024

Here are Monday's biggest analyst calls: Nvidia, Tesla, Delta, Skechers, Apple, Disney, Micron, Citi, Amazon & more

Here are the biggest calls on Wall Street on Monday.

cnbc.com April 1, 2024

Buy this nuclear energy play with more than 25% upside, Goldman says

The bank initiated coverage of the Canada-based uranium producer with a buy rating.

cnbc.com April 1, 2024

Recent Cameco Corp (CCJ) News

A buying opportunity in uranium stocks has emerged as volatility in the space increases, charts show

We think the recent volatility in uranium stocks presents an opportunity to take advantage of their cyclical uptrend.

cnbc.com

Published: April 8, 2024

Stocks making the biggest moves midday: Micron Technology, Cameco, MicroStrategy, Universal Health Services and more

These are some of the stocks posting the largest moves in midday trading.