Conns Inc (CONN) Stock

Data as of April 26, 2024

$3.71 ($0.08) 2.07%

Conns Inc - Daily Information

Click for more stock information on Conns Inc.

Daily Information	Data
Date	April 26, 2024
Open	$3.67
Previous Close	$3.71
High	$3.77
Low	$3.62
Adjusted Open	$3.67
Previous Adjusted Close	$3.71
Adjusted High	$3.77
Adjusted Low	$3.62

About Conns Inc (CONN)

Conns Inc. (CONN) was founded in 1890 in Beaumont, Texas as a retail store. Through acquisitions and new stores, the company expanded and now operates over 130 retail locations as well as an online store. The company offers a wide selection of merchandise, including furniture, mattresses, consumer electronics and appliances. The company remains one of the major retail vendors of furniture and appliances in the Southwest with strong presence throughout Louisiana, Oklahoma, Texas and Arizona. Since its inception, the company's revenue has grown from $259 million to $2.27 billion in 2019. In 2012, Conns Inc. (CONN) went public on the Nasdaq and remains present there today.

Invest in Conns Inc (CONN)

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

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

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for Conns Inc (CONN)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-26	$3.67	$3.77	$3.62	$3.71	$3.71	28,503
2024-04-25	$3.78	$3.78	$3.52	$3.63	$3.63	59,909
2024-04-24	$3.76	$3.82	$3.70	$3.82	$3.82	35,891
2024-04-23	$3.70	$3.80	$3.61	$3.70	$3.70	73,663
2024-04-22	$3.70	$3.83	$3.43	$3.66	$3.66	155,145
2024-04-19	$3.63	$3.93	$3.63	$3.74	$3.74	101,156
2024-04-18	$3.67	$3.82	$3.61	$3.69	$3.69	61,190
2024-04-17	$3.78	$3.90	$3.58	$3.70	$3.70	121,780
2024-04-16	$3.94	$4.04	$3.82	$3.85	$3.85	50,183
2024-04-15	$3.99	$4.16	$3.87	$3.97	$3.97	143,079
2024-04-12	$3.98	$4.23	$3.74	$4.05	$4.05	157,831
2024-04-11	$3.00	$4.08	$2.92	$4.03	$4.03	753,102
2024-04-10	$3.24	$3.25	$3.07	$3.19	$3.19	63,360
2024-04-09	$3.21	$3.45	$3.21	$3.33	$3.33	36,538
2024-04-08	$3.29	$3.32	$3.16	$3.25	$3.25	21,508
2024-04-05	$3.13	$3.37	$3.07	$3.32	$3.32	102,397
2024-04-04	$3.14	$3.15	$2.95	$3.14	$3.14	86,742
2024-04-03	$3.15	$3.21	$3.06	$3.11	$3.11	57,448
2024-04-02	$3.37	$3.37	$3.01	$3.15	$3.15	120,731
2024-04-01	$3.37	$3.46	$3.25	$3.35	$3.35	24,037
2024-03-28	$3.40	$3.46	$3.25	$3.35	$3.35	58,537
2024-03-27	$3.40	$3.48	$3.24	$3.42	$3.42	42,047
2024-03-26	$3.48	$3.48	$3.21	$3.23	$3.23	32,252
2024-03-25	$3.29	$3.48	$3.29	$3.42	$3.42	51,360
2024-03-22	$3.27	$3.29	$3.15	$3.25	$3.25	122,287
2024-03-21	$3.50	$3.59	$3.30	$3.34	$3.34	86,944
2024-03-20	$3.29	$3.58	$3.29	$3.49	$3.49	52,687
2024-03-19	$3.07	$3.30	$3.07	$3.27	$3.27	64,862
2024-03-18	$3.14	$3.25	$3.01	$3.03	$3.03	147,227
2024-03-15	$3.25	$3.34	$3.01	$3.20	$3.20	2,448,319
2024-03-14	$3.40	$3.42	$3.22	$3.26	$3.26	153,344
2024-03-13	$3.38	$3.47	$3.26	$3.40	$3.40	182,163
2024-03-12	$3.51	$3.55	$3.30	$3.43	$3.43	103,812
2024-03-11	$3.57	$3.58	$3.40	$3.52	$3.52	132,968
2024-03-08	$3.54	$3.80	$3.46	$3.54	$3.54	140,257
2024-03-07	$3.59	$3.70	$3.43	$3.52	$3.52	76,729
2024-03-06	$3.37	$3.50	$3.31	$3.49	$3.49	141,198
2024-03-05	$3.35	$3.43	$3.21	$3.34	$3.34	142,825
2024-03-04	$3.78	$3.84	$3.37	$3.39	$3.39	182,762
2024-03-01	$4.01	$4.01	$3.75	$3.83	$3.83	89,934
2024-02-29	$4.23	$4.27	$4.01	$4.02	$4.02	41,494
2024-02-28	$4.19	$4.27	$4.11	$4.12	$4.12	57,388
2024-02-27	$4.13	$4.18	$4.00	$4.08	$4.08	45,547
2024-02-26	$4.05	$4.19	$4.05	$4.07	$4.07	88,365
2024-02-23	$4.16	$4.17	$4.00	$4.07	$4.07	60,726
2024-02-22	$4.40	$4.46	$4.05	$4.10	$4.10	100,433
2024-02-21	$4.86	$4.88	$4.34	$4.34	$4.34	50,648
2024-02-20	$5.02	$5.06	$4.88	$4.88	$4.88	188,072
2024-02-16	$5.06	$5.19	$4.99	$5.07	$5.07	83,780
2024-02-15	$4.96	$5.19	$4.93	$5.07	$5.07	142,191
2024-02-14	$4.92	$5.12	$4.92	$5.03	$5.03	90,226
2024-02-13	$4.91	$4.96	$4.61	$4.95	$4.95	104,726
2024-02-12	$4.93	$5.05	$4.86	$5.02	$5.02	61,184
2024-02-09	$4.87	$5.06	$4.81	$4.96	$4.96	79,013
2024-02-08	$4.67	$4.89	$4.53	$4.81	$4.81	83,325
2024-02-07	$4.80	$4.83	$4.50	$4.70	$4.70	102,986
2024-02-06	$4.84	$4.92	$4.70	$4.83	$4.83	91,656
2024-02-05	$4.94	$5.09	$4.86	$4.91	$4.91	64,886
2024-02-02	$4.72	$4.93	$4.71	$4.92	$4.92	43,942
2024-02-01	$4.59	$4.83	$4.47	$4.81	$4.81	96,217
2024-01-31	$4.62	$4.66	$4.40	$4.55	$4.55	94,569
2024-01-30	$4.75	$4.78	$4.55	$4.64	$4.64	66,088
2024-01-29	$4.70	$4.80	$4.51	$4.75	$4.75	106,216
2024-01-26	$4.90	$5.01	$4.88	$4.91	$4.91	44,039
2024-01-25	$5.02	$5.02	$4.79	$4.90	$4.90	58,600
2024-01-24	$4.88	$5.00	$4.87	$4.96	$4.96	88,786
2024-01-23	$5.03	$5.18	$4.77	$4.90	$4.90	117,923
2024-01-22	$4.75	$5.05	$4.75	$4.98	$4.98	130,706
2024-01-19	$4.70	$4.77	$4.60	$4.75	$4.75	109,389
2024-01-18	$4.83	$4.99	$4.60	$4.83	$4.83	91,929
2024-01-17	$4.64	$4.84	$4.64	$4.82	$4.82	100,132
2024-01-16	$4.71	$4.82	$4.61	$4.76	$4.76	83,913
2024-01-12	$5.02	$5.12	$4.78	$4.83	$4.83	92,942
2024-01-11	$4.98	$5.09	$4.85	$5.03	$5.03	137,417
2024-01-10	$5.04	$5.15	$4.89	$5.07	$5.07	94,039
2024-01-09	$4.80	$5.01	$4.77	$5.01	$5.01	106,798
2024-01-08	$4.74	$5.06	$4.71	$4.92	$4.92	259,923
2024-01-05	$4.44	$4.75	$4.36	$4.71	$4.71	215,276
2024-01-04	$4.17	$4.54	$4.15	$4.48	$4.48	128,875
2024-01-03	$4.39	$4.39	$4.01	$4.20	$4.20	202,517
2024-01-02	$4.49	$4.72	$4.36	$4.48	$4.48	143,195
2023-12-29	$4.65	$4.79	$4.26	$4.44	$4.44	164,231
2023-12-28	$4.50	$4.73	$4.35	$4.61	$4.61	203,871
2023-12-27	$4.36	$4.53	$4.20	$4.35	$4.35	192,300
2023-12-26	$3.98	$4.48	$3.91	$4.27	$4.27	288,137
2023-12-22	$3.78	$3.94	$3.69	$3.90	$3.90	122,211
2023-12-21	$3.60	$3.80	$3.57	$3.78	$3.78	142,261
2023-12-20	$3.86	$3.86	$3.53	$3.57	$3.57	253,540
2023-12-19	$2.99	$3.88	$2.84	$3.81	$3.81	1,538,062
2023-12-18	$2.98	$3.00	$2.76	$2.85	$2.85	146,607
2023-12-15	$2.67	$3.12	$2.61	$3.04	$3.04	475,594
2023-12-14	$2.73	$3.00	$2.64	$2.64	$2.64	163,247
2023-12-13	$2.66	$3.00	$2.62	$2.73	$2.73	133,799
2023-12-12	$2.85	$2.85	$2.66	$2.67	$2.67	125,038
2023-12-11	$2.86	$3.05	$2.68	$2.89	$2.89	242,819
2023-12-08	$2.59	$2.93	$2.56	$2.84	$2.84	152,795
2023-12-07	$3.04	$3.04	$2.55	$2.58	$2.58	326,317
2023-12-06	$3.24	$3.34	$2.93	$3.00	$3.00	334,689
2023-12-05	$3.34	$3.41	$3.20	$3.25	$3.25	59,302
2023-12-04	$3.45	$3.56	$3.32	$3.33	$3.33	59,456
2023-12-01	$3.31	$3.56	$3.31	$3.49	$3.49	50,567
2023-11-30	$3.35	$3.44	$3.25	$3.30	$3.30	80,552
2023-11-29	$3.33	$3.45	$3.26	$3.35	$3.35	47,178
2023-11-28	$3.27	$3.38	$3.15	$3.33	$3.33	49,359
2023-11-27	$3.35	$3.35	$3.27	$3.28	$3.28	19,822
2023-11-24	$3.24	$3.39	$3.18	$3.35	$3.35	36,594
2023-11-22	$3.24	$3.29	$3.12	$3.21	$3.21	31,628
2023-11-21	$3.26	$3.29	$3.21	$3.23	$3.23	29,908
2023-11-20	$3.14	$3.37	$3.14	$3.30	$3.30	45,306
2023-11-17	$3.10	$3.19	$3.05	$3.13	$3.13	57,185
2023-11-16	$3.19	$3.23	$3.05	$3.09	$3.09	23,130
2023-11-15	$3.07	$3.27	$3.00	$3.17	$3.17	100,589
2023-11-14	$3.11	$3.14	$2.99	$3.03	$3.03	125,508
2023-11-13	$3.12	$3.12	$2.99	$3.00	$3.00	80,463
2023-11-10	$3.15	$3.15	$2.95	$3.14	$3.14	108,428
2023-11-09	$3.19	$3.28	$3.01	$3.09	$3.09	42,996
2023-11-08	$3.20	$3.30	$3.15	$3.20	$3.20	17,491
2023-11-07	$3.39	$3.39	$3.16	$3.20	$3.20	62,458
2023-11-06	$3.42	$3.47	$3.27	$3.39	$3.39	36,180
2023-11-03	$3.24	$3.51	$3.24	$3.42	$3.42	76,981
2023-11-02	$3.03	$3.28	$3.03	$3.21	$3.21	64,657
2023-11-01	$2.95	$3.02	$2.91	$3.00	$3.00	58,051
2023-10-31	$3.00	$3.04	$2.93	$2.95	$2.95	44,911
2023-10-30	$3.10	$3.15	$2.97	$3.00	$3.00	87,573
2023-10-27	$3.10	$3.14	$3.04	$3.09	$3.09	24,119
2023-10-26	$3.04	$3.15	$3.04	$3.08	$3.08	56,576
2023-10-25	$3.12	$3.13	$3.03	$3.05	$3.05	48,568
2023-10-24	$3.05	$3.14	$3.04	$3.07	$3.07	53,477
2023-10-23	$3.22	$3.26	$3.03	$3.03	$3.03	55,434
2023-10-20	$3.15	$3.20	$3.06	$3.19	$3.19	69,494
2023-10-19	$3.33	$3.33	$3.13	$3.17	$3.17	58,537
2023-10-18	$3.23	$3.30	$3.18	$3.30	$3.30	31,075
2023-10-17	$3.15	$3.27	$3.13	$3.22	$3.22	111,394
2023-10-16	$3.32	$3.32	$3.16	$3.18	$3.18	74,717
2023-10-13	$3.34	$3.34	$3.21	$3.27	$3.27	59,661
2023-10-12	$3.26	$3.42	$3.18	$3.31	$3.31	135,318
2023-10-11	$3.46	$3.53	$3.35	$3.39	$3.39	46,603
2023-10-10	$3.50	$3.60	$3.45	$3.48	$3.48	35,339
2023-10-09	$3.50	$3.55	$3.44	$3.51	$3.51	34,972
2023-10-06	$3.55	$3.61	$3.44	$3.52	$3.52	47,937
2023-10-05	$3.59	$3.59	$3.42	$3.50	$3.50	92,395
2023-10-04	$3.61	$3.64	$3.49	$3.52	$3.52	42,109
2023-10-03	$3.78	$3.95	$3.51	$3.56	$3.56	81,876
2023-10-02	$3.93	$3.97	$3.72	$3.81	$3.81	64,443
2023-09-29	$3.92	$3.98	$3.86	$3.95	$3.95	36,213
2023-09-28	$3.80	$3.89	$3.79	$3.89	$3.89	19,430
2023-09-27	$3.89	$3.92	$3.78	$3.80	$3.80	44,135
2023-09-26	$3.93	$3.96	$3.83	$3.86	$3.86	40,876
2023-09-25	$3.92	$3.92	$3.78	$3.89	$3.89	65,261
2023-09-22	$3.98	$4.02	$3.89	$3.92	$3.92	45,761
2023-09-21	$4.02	$4.02	$3.90	$4.00	$4.00	90,385
2023-09-20	$4.08	$4.18	$3.95	$3.97	$3.97	54,425
2023-09-19	$3.95	$4.08	$3.87	$4.04	$4.04	60,635
2023-09-18	$3.99	$3.99	$3.71	$3.95	$3.95	121,565
2023-09-15	$3.83	$4.10	$3.78	$4.00	$4.00	422,693
2023-09-14	$3.86	$3.95	$3.81	$3.84	$3.84	43,573
2023-09-13	$3.94	$3.94	$3.81	$3.82	$3.82	36,402
2023-09-12	$3.96	$4.02	$3.89	$3.94	$3.94	34,134
2023-09-11	$3.92	$4.18	$3.89	$3.94	$3.94	111,203
2023-09-08	$3.80	$3.85	$3.72	$3.85	$3.85	48,707
2023-09-07	$3.91	$3.93	$3.73	$3.80	$3.80	89,902
2023-09-06	$4.03	$4.03	$3.82	$3.95	$3.95	111,453
2023-09-05	$4.11	$4.23	$3.95	$4.03	$4.03	157,100
2023-09-01	$4.23	$4.29	$3.97	$4.12	$4.12	171,966
2023-08-31	$4.08	$4.48	$4.08	$4.18	$4.18	182,018
2023-08-30	$4.13	$4.50	$3.70	$4.12	$4.12	1,204,937
2023-08-29	$3.45	$3.67	$3.40	$3.47	$3.47	294,442
2023-08-28	$3.72	$3.87	$3.37	$3.44	$3.44	206,257
2023-08-25	$3.62	$3.69	$3.42	$3.64	$3.64	171,443
2023-08-24	$4.05	$4.05	$3.57	$3.62	$3.62	197,186
2023-08-23	$4.07	$4.13	$3.95	$4.00	$4.00	155,539
2023-08-22	$4.15	$4.15	$3.90	$4.05	$4.05	81,438
2023-08-21	$4.21	$4.23	$4.01	$4.12	$4.12	84,720
2023-08-18	$4.18	$4.28	$4.18	$4.24	$4.24	42,991
2023-08-17	$4.18	$4.37	$4.13	$4.21	$4.21	79,615
2023-08-16	$4.23	$4.23	$4.10	$4.18	$4.18	61,701
2023-08-15	$4.25	$4.33	$4.22	$4.29	$4.29	69,132
2023-08-14	$4.31	$4.34	$4.03	$4.31	$4.31	138,881
2023-08-11	$4.30	$4.37	$4.20	$4.23	$4.23	70,535
2023-08-10	$4.30	$4.38	$4.26	$4.30	$4.30	96,731
2023-08-09	$4.37	$4.37	$4.15	$4.27	$4.27	118,341
2023-08-08	$4.38	$4.45	$4.28	$4.39	$4.39	63,153
2023-08-07	$4.53	$4.53	$4.34	$4.47	$4.47	89,429
2023-08-04	$4.57	$4.70	$4.48	$4.52	$4.52	69,450
2023-08-03	$4.45	$4.60	$4.41	$4.52	$4.52	46,722
2023-08-02	$4.40	$4.57	$4.26	$4.53	$4.53	139,724
2023-08-01	$4.87	$4.87	$4.42	$4.44	$4.44	115,331
2023-07-31	$4.75	$4.95	$4.69	$4.92	$4.92	134,647
2023-07-28	$4.77	$4.77	$4.58	$4.64	$4.64	73,541
2023-07-27	$4.76	$5.26	$4.60	$4.62	$4.62	120,223
2023-07-26	$4.58	$4.72	$4.57	$4.70	$4.70	80,132
2023-07-25	$4.63	$4.70	$4.50	$4.50	$4.50	67,731
2023-07-24	$4.50	$4.68	$4.50	$4.61	$4.61	116,808
2023-07-21	$4.47	$4.47	$4.27	$4.35	$4.35	88,005
2023-07-20	$4.88	$4.96	$4.42	$4.45	$4.45	137,557
2023-07-19	$4.69	$5.08	$4.69	$4.89	$4.89	222,489
2023-07-18	$4.47	$4.87	$4.47	$4.69	$4.69	120,969
2023-07-17	$4.33	$4.56	$4.21	$4.49	$4.49	161,382
2023-07-14	$4.43	$4.43	$4.14	$4.32	$4.32	143,745
2023-07-13	$4.48	$4.60	$4.29	$4.45	$4.45	147,969
2023-07-12	$4.38	$4.53	$4.25	$4.45	$4.45	255,337
2023-07-11	$3.95	$4.30	$3.95	$4.27	$4.27	248,629
2023-07-10	$3.79	$3.97	$3.77	$3.95	$3.95	104,112
2023-07-07	$3.74	$3.92	$3.74	$3.79	$3.79	79,476
2023-07-06	$3.73	$3.83	$3.66	$3.76	$3.76	168,603
2023-07-05	$3.79	$3.91	$3.74	$3.81	$3.81	133,033
2023-07-03	$3.71	$3.83	$3.71	$3.77	$3.77	45,242
2023-06-30	$3.83	$3.86	$3.67	$3.70	$3.70	112,562
2023-06-29	$3.74	$3.82	$3.60	$3.75	$3.75	258,299
2023-06-28	$3.98	$4.03	$3.70	$3.70	$3.70	142,935
2023-06-27	$3.98	$4.07	$3.91	$3.98	$3.98	129,034
2023-06-26	$3.98	$4.18	$3.92	$3.98	$3.98	154,885
2023-06-23	$3.84	$4.24	$3.84	$3.96	$3.96	1,894,305
2023-06-22	$3.97	$3.97	$3.76	$3.93	$3.93	165,201
2023-06-21	$3.96	$4.03	$3.86	$3.97	$3.97	186,309
2023-06-20	$4.04	$4.08	$3.83	$3.96	$3.96	242,127
2023-06-16	$4.23	$4.27	$3.98	$4.07	$4.07	372,693
2023-06-15	$4.17	$4.26	$4.13	$4.22	$4.22	168,443
2023-06-14	$4.47	$4.58	$4.18	$4.20	$4.20	208,478
2023-06-13	$4.37	$4.68	$4.37	$4.41	$4.41	162,095
2023-06-12	$4.30	$4.49	$4.22	$4.40	$4.40	161,350
2023-06-09	$4.47	$4.54	$4.16	$4.27	$4.27	194,762
2023-06-08	$4.85	$4.86	$4.50	$4.50	$4.50	158,733
2023-06-07	$4.52	$4.93	$4.43	$4.90	$4.90	228,899
2023-06-06	$4.10	$4.47	$4.10	$4.44	$4.44	210,785
2023-06-05	$4.38	$4.52	$4.13	$4.13	$4.13	213,595
2023-06-02	$4.23	$4.48	$3.96	$4.45	$4.45	342,898
2023-06-01	$3.90	$4.24	$3.07	$4.13	$4.13	1,012,694
2023-05-31	$4.47	$4.47	$4.03	$4.06	$4.06	390,488
2023-05-30	$4.21	$4.53	$4.20	$4.51	$4.51	184,376
2023-05-26	$3.97	$4.24	$3.92	$4.19	$4.19	157,072
2023-05-25	$4.33	$4.33	$3.90	$3.93	$3.93	281,660
2023-05-24	$4.35	$4.50	$4.24	$4.32	$4.32	103,453
2023-05-23	$4.24	$4.45	$4.23	$4.35	$4.35	164,065
2023-05-22	$4.29	$4.41	$4.20	$4.27	$4.27	147,507
2023-05-19	$4.54	$4.54	$4.28	$4.29	$4.29	111,358
2023-05-18	$4.30	$4.55	$4.28	$4.48	$4.48	133,894
2023-05-17	$4.01	$4.32	$4.01	$4.29	$4.29	227,398
2023-05-16	$4.25	$4.25	$4.00	$4.00	$4.00	184,385
2023-05-15	$4.30	$4.35	$4.17	$4.33	$4.33	170,538
2023-05-12	$4.60	$4.68	$4.27	$4.29	$4.29	136,775
2023-05-11	$4.62	$4.89	$4.52	$4.64	$4.64	99,234
2023-05-10	$4.98	$4.98	$4.56	$4.62	$4.62	128,230
2023-05-09	$4.68	$4.90	$4.67	$4.86	$4.86	100,106
2023-05-08	$4.77	$4.86	$4.73	$4.74	$4.74	128,247
2023-05-05	$4.42	$4.82	$4.42	$4.71	$4.71	134,779
2023-05-04	$4.39	$4.60	$4.29	$4.34	$4.34	206,608
2023-05-03	$4.50	$4.65	$4.29	$4.46	$4.46	277,189
2023-05-02	$4.33	$4.53	$3.90	$4.48	$4.48	643,824
2023-05-01	$4.77	$4.83	$4.35	$4.38	$4.38	229,188
2023-04-28	$4.72	$4.93	$4.68	$4.78	$4.78	114,705
2023-04-27	$4.52	$4.83	$4.52	$4.75	$4.75	210,792
2023-04-26	$4.54	$4.62	$4.43	$4.45	$4.45	168,377
2023-04-25	$4.82	$4.83	$4.50	$4.53	$4.53	241,592
2023-04-24	$4.77	$4.88	$4.72	$4.85	$4.85	154,659
2023-04-21	$4.98	$5.11	$4.67	$4.76	$4.76	252,848
2023-04-20	$5.01	$5.11	$4.93	$4.97	$4.97	146,099
2023-04-19	$5.15	$5.27	$5.03	$5.07	$5.07	185,556
2023-04-18	$5.38	$5.38	$5.18	$5.20	$5.20	165,853
2023-04-17	$5.25	$5.39	$5.25	$5.34	$5.34	177,661
2023-04-14	$5.29	$5.37	$5.21	$5.26	$5.26	163,888
2023-04-13	$5.37	$5.39	$5.23	$5.25	$5.25	177,469
2023-04-12	$5.67	$5.79	$5.30	$5.37	$5.37	117,331
2023-04-11	$5.42	$6.00	$5.37	$5.62	$5.62	282,395
2023-04-10	$5.20	$5.47	$5.20	$5.36	$5.36	217,464
2023-04-06	$5.27	$5.34	$5.22	$5.26	$5.26	191,658
2023-04-05	$5.37	$5.40	$5.22	$5.29	$5.29	167,966
2023-04-04	$5.66	$5.66	$5.31	$5.45	$5.45	218,679
2023-04-03	$6.04	$6.25	$5.58	$5.72	$5.72	265,428
2023-03-31	$6.00	$6.10	$5.70	$6.06	$6.06	249,577
2023-03-30	$6.00	$6.25	$5.80	$6.01	$6.01	402,642
2023-03-29	$4.77	$6.47	$4.73	$6.26	$6.26	1,391,711
2023-03-28	$5.71	$5.99	$5.33	$5.41	$5.41	435,833
2023-03-27	$5.95	$6.00	$5.63	$5.76	$5.76	322,300
2023-03-24	$6.31	$6.31	$5.82	$5.91	$5.91	464,642
2023-03-23	$6.49	$6.66	$6.25	$6.41	$6.41	244,568
2023-03-22	$6.60	$6.71	$6.42	$6.43	$6.43	157,644
2023-03-21	$6.46	$6.81	$6.45	$6.48	$6.48	124,253
2023-03-20	$6.51	$6.58	$6.23	$6.26	$6.26	145,120
2023-03-17	$6.86	$6.87	$6.36	$6.40	$6.40	429,625
2023-03-16	$6.42	$7.09	$6.34	$7.00	$7.00	234,756
2023-03-15	$6.48	$6.53	$5.97	$6.53	$6.53	314,865
2023-03-14	$7.05	$7.14	$6.56	$6.66	$6.66	231,274
2023-03-13	$7.45	$7.62	$6.70	$6.71	$6.71	177,522
2023-03-10	$7.72	$7.90	$7.49	$7.64	$7.64	102,841
2023-03-09	$8.07	$8.11	$7.75	$7.83	$7.83	166,421
2023-03-08	$8.12	$8.15	$7.91	$8.09	$8.09	109,473
2023-03-07	$8.25	$8.50	$8.07	$8.12	$8.12	112,424
2023-03-06	$8.92	$8.92	$8.21	$8.27	$8.27	158,887
2023-03-03	$8.59	$9.04	$8.50	$8.92	$8.92	131,635
2023-03-02	$8.30	$8.65	$8.17	$8.52	$8.52	103,759
2023-03-01	$8.52	$8.70	$8.40	$8.47	$8.47	168,906
2023-02-28	$8.57	$8.84	$8.57	$8.57	$8.57	108,577
2023-02-27	$8.58	$8.83	$8.39	$8.59	$8.59	131,948
2023-02-24	$8.18	$8.50	$8.05	$8.40	$8.40	230,676
2023-02-23	$8.32	$8.65	$8.25	$8.45	$8.45	122,356
2023-02-22	$8.16	$8.40	$8.13	$8.23	$8.23	224,226
2023-02-21	$8.90	$8.96	$8.14	$8.14	$8.14	160,106
2023-02-17	$9.32	$9.38	$8.91	$9.03	$9.03	179,505
2023-02-16	$9.53	$10.25	$9.29	$9.32	$9.32	230,250
2023-02-15	$9.25	$9.74	$9.23	$9.72	$9.72	169,828
2023-02-14	$9.77	$9.93	$9.40	$9.40	$9.40	93,736
2023-02-13	$9.63	$9.92	$9.42	$9.86	$9.86	118,962
2023-02-10	$9.47	$9.67	$9.31	$9.64	$9.64	111,101
2023-02-09	$9.99	$10.20	$9.56	$9.59	$9.59	111,083
2023-02-08	$10.22	$10.25	$9.70	$9.83	$9.83	146,242
2023-02-07	$10.55	$10.75	$9.95	$10.28	$10.28	156,197
2023-02-06	$11.00	$11.00	$10.48	$10.56	$10.56	130,596
2023-02-03	$11.28	$11.69	$11.02	$11.09	$11.09	212,415
2023-02-02	$9.25	$11.55	$9.04	$11.54	$11.54	610,440
2023-02-01	$9.43	$9.51	$8.99	$9.37	$9.37	174,621
2023-01-31	$8.94	$9.55	$8.94	$9.41	$9.41	152,625
2023-01-30	$8.88	$9.17	$8.76	$8.94	$8.94	151,229
2023-01-27	$8.76	$9.03	$8.50	$8.88	$8.88	309,266
2023-01-26	$9.34	$9.42	$8.59	$8.73	$8.73	289,304
2023-01-25	$9.68	$9.91	$8.95	$9.18	$9.18	829,997
2023-01-24	$10.04	$10.19	$9.62	$9.80	$9.80	240,166
2023-01-23	$10.26	$10.53	$10.06	$10.12	$10.12	361,433
2023-01-20	$9.94	$10.22	$9.75	$10.14	$10.14	243,668
2023-01-19	$10.49	$10.55	$9.55	$9.86	$9.86	378,912
2023-01-18	$10.38	$10.71	$10.25	$10.57	$10.57	373,087
2023-01-17	$10.10	$10.39	$9.74	$10.30	$10.30	297,408
2023-01-13	$9.93	$10.47	$9.92	$10.12	$10.12	538,142
2023-01-12	$10.06	$10.48	$9.84	$10.12	$10.12	389,530
2023-01-11	$9.77	$10.24	$9.73	$10.06	$10.06	824,538
2023-01-10	$8.74	$10.02	$8.55	$10.02	$10.02	971,181
2023-01-09	$8.94	$9.03	$8.50	$8.72	$8.72	260,067
2023-01-06	$8.80	$8.97	$8.50	$8.94	$8.94	360,447
2023-01-05	$8.30	$8.80	$8.30	$8.70	$8.70	541,592
2023-01-04	$7.16	$8.24	$7.13	$8.22	$8.22	428,992
2023-01-03	$6.98	$7.20	$6.91	$7.13	$7.13	241,945
2022-12-30	$6.83	$7.00	$6.74	$6.88	$6.88	293,569
2022-12-29	$6.77	$7.02	$6.73	$6.99	$6.99	254,769
2022-12-28	$6.43	$6.84	$6.43	$6.63	$6.63	395,379
2022-12-27	$6.48	$6.57	$6.30	$6.34	$6.34	219,623
2022-12-23	$6.52	$6.66	$6.37	$6.55	$6.55	192,379
2022-12-22	$6.35	$6.61	$6.18	$6.56	$6.56	366,165
2022-12-21	$5.97	$6.47	$5.97	$6.38	$6.38	494,149
2022-12-20	$5.70	$6.04	$5.69	$5.81	$5.81	596,237
2022-12-19	$6.10	$6.21	$5.75	$5.76	$5.76	695,082
2022-12-16	$6.14	$6.31	$5.78	$6.04	$6.04	6,127,356
2022-12-15	$6.52	$6.54	$6.15	$6.30	$6.30	893,021
2022-12-14	$6.85	$6.94	$6.54	$6.72	$6.72	826,711
2022-12-13	$6.89	$7.19	$6.69	$6.78	$6.78	1,551,998
2022-12-12	$7.33	$7.58	$7.20	$7.34	$7.34	422,978
2022-12-09	$7.16	$7.37	$6.85	$7.34	$7.34	333,748
2022-12-08	$7.93	$7.94	$7.25	$7.31	$7.31	395,298
2022-12-07	$8.82	$8.95	$7.84	$7.87	$7.87	375,559
2022-12-06	$8.80	$9.82	$8.80	$9.10	$9.10	510,789
2022-12-05	$9.80	$9.88	$8.54	$8.63	$8.63	291,225
2022-12-02	$9.67	$10.06	$9.67	$9.86	$9.86	142,984
2022-12-01	$9.96	$10.27	$9.90	$9.97	$9.97	155,705
2022-11-30	$9.45	$10.03	$9.27	$9.96	$9.96	254,231
2022-11-29	$9.59	$9.78	$9.48	$9.52	$9.52	108,877
2022-11-28	$9.43	$9.65	$9.42	$9.55	$9.55	121,316
2022-11-25	$9.48	$9.78	$9.26	$9.63	$9.63	64,277
2022-11-23	$9.25	$9.54	$9.04	$9.44	$9.44	88,062
2022-11-22	$8.73	$9.44	$8.73	$9.35	$9.35	121,620
2022-11-21	$8.62	$8.70	$8.50	$8.68	$8.68	88,785
2022-11-18	$9.05	$9.05	$8.44	$8.64	$8.64	111,442
2022-11-17	$8.65	$8.82	$8.46	$8.81	$8.81	71,778
2022-11-16	$9.05	$9.05	$8.65	$8.78	$8.78	75,926
2022-11-15	$9.12	$9.48	$9.06	$9.22	$9.22	95,198
2022-11-14	$9.14	$9.21	$8.76	$8.79	$8.79	147,422
2022-11-11	$9.46	$9.47	$9.00	$9.24	$9.24	241,152
2022-11-10	$8.92	$9.86	$8.87	$9.50	$9.50	488,161
2022-11-09	$8.51	$8.78	$8.41	$8.47	$8.47	141,174
2022-11-08	$8.64	$9.00	$8.38	$8.65	$8.65	265,535
2022-11-07	$8.15	$8.60	$8.03	$8.55	$8.55	193,309
2022-11-04	$7.82	$8.09	$7.70	$8.07	$8.07	115,472
2022-11-03	$7.41	$7.72	$7.40	$7.61	$7.61	134,214
2022-11-02	$8.33	$8.37	$7.59	$7.60	$7.60	209,627
2022-11-01	$8.40	$8.50	$8.17	$8.27	$8.27	143,125
2022-10-31	$7.98	$8.38	$7.98	$8.21	$8.21	162,695
2022-10-28	$7.83	$8.39	$7.83	$8.00	$8.00	434,109
2022-10-27	$7.86	$8.21	$7.72	$7.74	$7.74	199,380
2022-10-26	$8.15	$8.21	$7.76	$7.77	$7.77	175,735
2022-10-25	$7.82	$8.38	$7.82	$8.08	$8.08	246,539
2022-10-24	$7.16	$7.77	$7.10	$7.74	$7.74	198,819
2022-10-21	$6.93	$7.20	$6.71	$7.16	$7.16	208,387
2022-10-20	$6.72	$7.11	$6.59	$6.85	$6.85	318,511
2022-10-19	$6.91	$7.05	$6.74	$6.76	$6.76	587,031
2022-10-18	$6.31	$7.32	$6.22	$6.91	$6.91	1,476,743
2022-10-17	$8.03	$8.27	$7.96	$8.11	$8.11	132,931
2022-10-14	$8.00	$8.14	$7.63	$7.71	$7.71	96,242
2022-10-13	$7.51	$8.09	$7.36	$7.97	$7.97	153,934
2022-10-12	$7.76	$7.93	$7.59	$7.79	$7.79	90,823
2022-10-11	$7.35	$7.79	$7.28	$7.71	$7.71	162,236
2022-10-10	$7.29	$7.51	$7.19	$7.39	$7.39	127,748
2022-10-07	$7.56	$7.60	$7.16	$7.29	$7.29	232,740
2022-10-06	$7.93	$8.00	$7.55	$7.70	$7.70	216,454
2022-10-05	$7.70	$7.99	$7.58	$7.99	$7.99	166,377
2022-10-04	$7.35	$8.05	$7.35	$7.94	$7.94	216,581
2022-10-03	$7.19	$7.28	$6.93	$7.14	$7.14	214,881
2022-09-30	$7.58	$7.61	$7.01	$7.08	$7.08	473,606
2022-09-29	$8.01	$8.01	$7.52	$7.71	$7.71	257,780
2022-09-28	$7.73	$8.25	$7.72	$8.18	$8.18	223,256
2022-09-27	$7.67	$7.79	$7.37	$7.66	$7.66	317,029
2022-09-26	$8.03	$8.25	$7.50	$7.53	$7.53	262,729
2022-09-23	$7.85	$8.10	$7.68	$8.03	$8.03	274,470
2022-09-22	$8.18	$8.24	$7.88	$8.02	$8.02	302,169
2022-09-21	$8.90	$8.95	$8.19	$8.20	$8.20	217,805
2022-09-20	$9.00	$9.18	$8.84	$8.87	$8.87	377,468
2022-09-19	$8.09	$9.17	$8.09	$9.13	$9.13	503,955
2022-09-16	$8.38	$8.38	$7.80	$8.19	$8.19	1,727,553
2022-09-15	$7.89	$8.79	$7.89	$8.69	$8.69	485,725
2022-09-14	$8.08	$8.08	$7.67	$8.05	$8.05	379,826
2022-09-13	$8.34	$8.38	$7.95	$8.06	$8.06	456,658
2022-09-12	$8.80	$9.09	$8.60	$8.70	$8.70	288,800
2022-09-09	$8.48	$8.69	$8.15	$8.66	$8.66	327,154
2022-09-08	$8.31	$8.38	$8.05	$8.30	$8.30	320,048
2022-09-07	$8.28	$8.42	$7.93	$8.40	$8.40	664,915
2022-09-06	$9.39	$9.42	$8.25	$8.37	$8.37	745,418
2022-09-02	$9.57	$9.71	$9.22	$9.40	$9.40	440,411
2022-09-01	$9.51	$9.63	$9.12	$9.57	$9.57	415,464
2022-08-31	$10.76	$10.76	$9.48	$9.61	$9.61	648,113
2022-08-30	$9.37	$10.89	$9.26	$10.86	$10.86	750,488
2022-08-29	$10.77	$11.56	$10.77	$11.31	$11.31	392,895
2022-08-26	$11.70	$11.70	$10.75	$10.90	$10.90	241,949
2022-08-25	$11.44	$11.85	$11.42	$11.69	$11.69	135,886
2022-08-24	$11.43	$11.78	$11.27	$11.46	$11.46	173,427
2022-08-23	$11.35	$11.72	$11.35	$11.44	$11.44	125,650
2022-08-22	$11.30	$11.46	$11.07	$11.31	$11.31	154,703
2022-08-19	$12.12	$12.15	$11.43	$11.47	$11.47	282,598
2022-08-18	$12.21	$12.48	$11.84	$12.44	$12.44	198,022
2022-08-17	$12.20	$12.54	$11.98	$12.32	$12.32	231,450
2022-08-16	$11.63	$12.79	$11.44	$12.51	$12.51	485,291
2022-08-15	$11.44	$11.68	$11.18	$11.58	$11.58	209,845
2022-08-12	$11.43	$11.63	$11.18	$11.47	$11.47	280,809
2022-08-11	$11.17	$11.54	$11.17	$11.30	$11.30	174,406
2022-08-10	$11.05	$11.36	$10.98	$11.09	$11.09	319,063
2022-08-09	$10.78	$10.80	$10.35	$10.69	$10.69	268,067
2022-08-08	$9.98	$11.41	$9.98	$10.93	$10.93	347,102
2022-08-05	$9.63	$9.93	$9.61	$9.84	$9.84	156,997
2022-08-04	$9.84	$10.12	$9.68	$9.83	$9.83	283,677
2022-08-03	$9.37	$9.84	$9.31	$9.79	$9.79	316,225
2022-08-02	$9.09	$9.34	$8.96	$9.22	$9.22	258,065
2022-08-01	$9.35	$9.47	$9.15	$9.18	$9.18	309,123
2022-07-29	$9.50	$9.57	$9.25	$9.42	$9.42	178,886
2022-07-28	$8.99	$9.46	$8.93	$9.44	$9.44	253,819
2022-07-27	$8.45	$8.96	$8.38	$8.96	$8.96	212,943
2022-07-26	$9.23	$9.23	$8.31	$8.35	$8.35	464,095
2022-07-25	$9.52	$9.52	$9.03	$9.47	$9.47	312,668
2022-07-22	$9.58	$9.78	$9.13	$9.31	$9.31	241,431
2022-07-21	$9.91	$9.91	$9.62	$9.66	$9.66	357,712
2022-07-20	$9.42	$10.08	$9.32	$10.06	$10.06	444,253
2022-07-19	$9.50	$9.56	$9.16	$9.42	$9.42	302,569
2022-07-18	$9.47	$9.77	$9.25	$9.29	$9.29	314,239
2022-07-15	$9.39	$9.50	$9.18	$9.36	$9.36	260,617
2022-07-14	$8.91	$9.25	$8.88	$9.15	$9.15	254,397
2022-07-13	$9.01	$9.46	$8.68	$9.18	$9.18	330,047
2022-07-12	$8.94	$9.37	$8.94	$9.18	$9.18	287,718
2022-07-11	$8.95	$9.12	$8.86	$8.99	$8.99	332,891
2022-07-08	$8.92	$9.12	$8.79	$9.02	$9.02	371,590
2022-07-07	$8.23	$9.00	$8.23	$8.96	$8.96	458,565
2022-07-06	$8.43	$8.64	$8.04	$8.17	$8.17	454,907
2022-07-05	$7.80	$8.54	$7.79	$8.53	$8.53	471,141
2022-07-01	$8.01	$8.18	$7.80	$8.02	$8.02	419,145
2022-06-30	$8.21	$8.39	$7.93	$8.02	$8.02	373,697
2022-06-29	$8.93	$8.93	$8.37	$8.46	$8.46	361,127
2022-06-28	$9.18	$9.50	$8.84	$8.87	$8.87	323,179
2022-06-27	$9.57	$9.74	$8.99	$9.23	$9.23	582,507
2022-06-24	$9.00	$9.56	$8.99	$9.49	$9.49	1,157,297
2022-06-23	$8.55	$9.13	$8.47	$8.96	$8.96	1,219,797
2022-06-22	$8.06	$8.62	$8.06	$8.58	$8.58	769,731
2022-06-21	$8.50	$8.82	$8.22	$8.25	$8.25	1,036,796
2022-06-17	$8.09	$8.36	$7.87	$8.35	$8.35	3,108,295
2022-06-16	$8.44	$8.53	$7.90	$8.06	$8.06	860,013
2022-06-15	$8.74	$9.03	$8.66	$8.78	$8.78	807,330
2022-06-14	$8.90	$9.07	$8.62	$8.73	$8.73	630,380
2022-06-13	$8.92	$9.24	$8.71	$8.83	$8.83	895,798
2022-06-10	$9.96	$10.23	$9.32	$9.33	$9.33	626,034
2022-06-09	$10.36	$10.36	$9.83	$10.21	$10.21	756,670
2022-06-08	$10.42	$10.53	$10.10	$10.36	$10.36	903,876
2022-06-07	$10.50	$10.60	$10.00	$10.56	$10.56	576,310
2022-06-06	$11.19	$11.40	$10.15	$10.81	$10.81	830,647
2022-06-03	$11.43	$11.56	$11.12	$11.17	$11.17	720,032
2022-06-02	$12.21	$12.36	$11.15	$11.59	$11.59	1,205,772
2022-06-01	$13.33	$14.19	$11.81	$12.53	$12.53	1,475,973
2022-05-31	$14.04	$14.04	$13.12	$13.20	$13.20	745,738
2022-05-27	$13.71	$14.27	$13.47	$13.53	$13.53	489,097
2022-05-26	$13.40	$14.20	$13.32	$13.74	$13.74	495,951
2022-05-25	$11.36	$13.09	$11.27	$13.04	$13.04	818,827
2022-05-24	$12.06	$12.07	$11.36	$11.55	$11.55	487,864
2022-05-23	$12.27	$12.27	$11.72	$12.21	$12.21	635,078
2022-05-20	$12.88	$12.91	$11.29	$12.04	$12.04	679,287
2022-05-19	$13.00	$13.26	$12.51	$12.79	$12.79	442,667
2022-05-18	$14.48	$14.48	$12.96	$13.17	$13.17	555,136
2022-05-17	$14.49	$15.20	$14.34	$14.86	$14.86	380,066
2022-05-16	$14.50	$14.71	$14.06	$14.10	$14.10	256,190
2022-05-13	$14.51	$14.79	$14.23	$14.62	$14.62	372,877
2022-05-12	$13.37	$14.38	$13.26	$14.36	$14.36	715,565
2022-05-11	$14.53	$14.74	$13.47	$13.50	$13.50	463,681
2022-05-10	$15.29	$15.55	$14.27	$14.43	$14.43	362,257
2022-05-09	$15.18	$15.56	$14.84	$15.10	$15.10	351,032
2022-05-06	$15.80	$15.92	$15.33	$15.44	$15.44	328,815
2022-05-05	$16.31	$16.31	$15.55	$15.97	$15.97	449,076
2022-05-04	$15.85	$16.72	$15.59	$16.69	$16.69	408,986
2022-05-03	$16.03	$16.03	$15.43	$15.91	$15.91	436,577
2022-05-02	$15.71	$16.08	$15.24	$15.78	$15.78	376,118
2022-04-29	$16.23	$16.51	$15.57	$15.65	$15.65	474,133
2022-04-28	$15.96	$16.56	$15.55	$16.37	$16.37	383,632
2022-04-27	$15.81	$16.25	$15.41	$15.64	$15.64	274,333
2022-04-26	$16.12	$16.15	$15.52	$15.68	$15.68	459,541
2022-04-25	$15.71	$16.37	$15.61	$16.27	$16.27	358,968
2022-04-22	$16.28	$16.35	$15.58	$15.93	$15.93	404,012
2022-04-21	$16.68	$16.68	$16.24	$16.56	$16.56	335,609
2022-04-20	$16.80	$16.81	$16.47	$16.54	$16.54	220,177
2022-04-19	$15.73	$16.88	$15.52	$16.66	$16.66	348,813
2022-04-18	$15.88	$16.12	$15.42	$15.83	$15.83	365,098
2022-04-14	$16.66	$16.86	$16.04	$16.06	$16.06	370,026
2022-04-13	$16.27	$16.77	$16.25	$16.56	$16.56	357,026
2022-04-12	$16.77	$17.43	$16.24	$16.34	$16.34	444,982
2022-04-11	$16.41	$17.38	$16.32	$16.55	$16.55	567,014
2022-04-08	$15.33	$16.62	$15.25	$16.55	$16.55	515,654
2022-04-07	$15.07	$15.46	$14.55	$15.42	$15.42	522,138
2022-04-06	$14.95	$15.32	$14.54	$15.00	$15.00	520,402
2022-04-05	$15.55	$15.87	$14.92	$15.12	$15.12	438,102
2022-04-04	$15.02	$15.65	$14.70	$15.59	$15.59	726,168
2022-04-01	$15.50	$15.88	$14.63	$15.06	$15.06	1,032,657
2022-03-31	$16.90	$16.90	$15.32	$15.41	$15.41	1,550,209
2022-03-30	$18.81	$18.88	$16.81	$16.97	$16.97	1,875,258
2022-03-29	$17.91	$19.89	$17.90	$18.96	$18.96	1,733,181
2022-03-28	$19.24	$20.50	$19.15	$20.41	$20.41	855,013
2022-03-25	$20.30	$20.51	$19.28	$19.37	$19.37	905,753
2022-03-24	$20.48	$20.54	$19.98	$20.15	$20.15	334,268
2022-03-23	$20.64	$21.06	$20.17	$20.22	$20.22	539,896
2022-03-22	$20.02	$21.37	$20.02	$21.06	$21.06	540,760
2022-03-21	$19.84	$20.56	$19.60	$19.72	$19.72	523,251
2022-03-18	$19.38	$20.10	$19.30	$19.86	$19.86	1,090,462
2022-03-17	$19.35	$19.93	$18.60	$19.88	$19.88	530,982
2022-03-16	$19.30	$19.71	$18.68	$19.56	$19.56	795,737
2022-03-15	$19.24	$19.34	$18.60	$18.93	$18.93	919,964
2022-03-14	$18.69	$19.43	$18.25	$19.07	$19.07	413,615
2022-03-11	$19.12	$19.49	$18.42	$18.52	$18.52	548,642
2022-03-10	$19.51	$19.71	$18.29	$18.94	$18.94	621,984
2022-03-09	$19.31	$20.45	$19.31	$19.85	$19.85	492,778
2022-03-08	$17.83	$19.75	$17.61	$18.67	$18.67	781,145
2022-03-07	$18.99	$19.58	$17.57	$17.59	$17.59	619,209
2022-03-04	$19.04	$19.39	$18.59	$18.88	$18.88	620,906
2022-03-03	$19.49	$19.83	$18.88	$19.02	$19.02	538,653
2022-03-02	$18.22	$19.58	$18.10	$19.43	$19.43	560,969
2022-03-01	$18.41	$18.95	$17.66	$17.97	$17.97	528,485
2022-02-28	$18.55	$18.88	$17.98	$18.34	$18.34	618,634
2022-02-25	$18.69	$19.10	$18.29	$19.04	$19.04	560,870
2022-02-24	$18.04	$18.70	$17.48	$18.64	$18.64	982,507
2022-02-23	$19.81	$20.04	$18.95	$19.14	$19.14	749,875
2022-02-22	$21.14	$21.56	$19.44	$19.58	$19.58	922,222
2022-02-18	$22.73	$23.36	$21.34	$21.43	$21.43	688,199
2022-02-17	$23.00	$23.32	$22.70	$22.79	$22.79	398,495
2022-02-16	$23.63	$23.96	$23.06	$23.42	$23.42	429,840
2022-02-15	$23.11	$23.95	$23.01	$23.84	$23.84	632,981
2022-02-14	$22.54	$23.13	$22.46	$22.62	$22.62	331,657
2022-02-11	$23.31	$23.83	$22.42	$22.59	$22.59	432,910
2022-02-10	$23.74	$24.38	$23.21	$23.37	$23.37	327,299
2022-02-09	$23.97	$24.38	$23.89	$24.17	$24.17	303,704
2022-02-08	$23.08	$24.01	$23.08	$23.78	$23.78	321,922
2022-02-07	$22.77	$23.50	$22.77	$22.96	$22.96	325,026
2022-02-04	$23.10	$23.36	$21.98	$22.60	$22.60	508,900
2022-02-03	$23.52	$24.27	$22.95	$23.10	$23.10	378,601
2022-02-02	$24.61	$24.76	$23.26	$23.79	$23.79	491,738
2022-02-01	$24.25	$24.91	$24.09	$24.52	$24.52	366,318
2022-01-31	$23.54	$24.33	$23.54	$24.27	$24.27	410,186
2022-01-28	$23.23	$23.88	$22.96	$23.85	$23.85	326,863
2022-01-27	$24.24	$24.94	$23.21	$23.35	$23.35	439,302
2022-01-26	$25.43	$25.72	$23.67	$23.82	$23.82	425,173
2022-01-25	$24.73	$25.79	$24.19	$24.97	$24.97	484,718
2022-01-24	$22.60	$25.48	$22.34	$25.47	$25.47	765,296
2022-01-21	$22.03	$23.33	$21.85	$22.84	$22.84	723,277
2022-01-20	$23.20	$24.28	$22.28	$22.37	$22.37	555,160
2022-01-19	$22.67	$23.24	$22.36	$22.92	$22.92	609,599
2022-01-18	$22.49	$23.10	$22.20	$22.74	$22.74	715,866
2022-01-14	$24.22	$24.57	$22.60	$22.87	$22.87	808,787
2022-01-13	$23.98	$25.10	$23.86	$24.59	$24.59	564,178
2022-01-12	$23.91	$24.58	$23.83	$23.85	$23.85	289,630
2022-01-11	$23.43	$24.39	$23.43	$23.68	$23.68	374,458
2022-01-10	$23.63	$24.03	$23.10	$23.86	$23.86	419,424
2022-01-07	$25.31	$25.73	$24.02	$24.09	$24.09	425,663
2022-01-06	$23.93	$25.93	$23.79	$25.76	$25.76	815,244
2022-01-05	$24.67	$24.88	$23.54	$23.54	$23.54	427,851
2022-01-04	$24.07	$24.82	$24.07	$24.71	$24.71	426,821
2022-01-03	$23.60	$24.93	$23.47	$23.95	$23.95	565,950
2021-12-31	$22.74	$23.77	$22.57	$23.52	$23.52	472,508
2021-12-30	$22.37	$23.39	$22.00	$22.62	$22.62	411,593
2021-12-29	$21.82	$22.82	$21.82	$22.66	$22.66	421,488
2021-12-28	$21.08	$22.43	$21.05	$21.95	$21.95	530,474
2021-12-27	$20.50	$21.10	$20.42	$21.01	$21.01	487,139
2021-12-23	$20.18	$20.65	$20.05	$20.25	$20.25	289,764
2021-12-22	$19.98	$20.58	$19.97	$20.04	$20.04	327,349
2021-12-21	$19.35	$20.16	$19.35	$20.12	$20.12	438,959
2021-12-20	$19.26	$19.81	$18.81	$19.31	$19.31	532,361
2021-12-17	$19.31	$20.33	$19.18	$19.92	$19.92	1,017,201
2021-12-16	$20.76	$21.07	$19.45	$19.53	$19.53	480,711
2021-12-15	$19.08	$21.06	$18.89	$20.81	$20.81	1,239,575
2021-12-14	$17.72	$18.27	$17.50	$17.93	$17.93	458,327
2021-12-13	$18.89	$19.33	$17.76	$17.89	$17.89	502,010
2021-12-10	$19.11	$19.50	$18.48	$18.86	$18.86	395,299
2021-12-09	$20.07	$20.44	$18.77	$18.87	$18.87	680,242
2021-12-08	$21.84	$22.46	$20.34	$20.44	$20.44	986,648
2021-12-07	$21.85	$23.55	$20.28	$22.35	$22.35	794,707
2021-12-06	$22.04	$23.16	$22.03	$22.18	$22.18	645,187
2021-12-03	$22.34	$22.39	$21.34	$21.80	$21.80	286,770
2021-12-02	$21.76	$22.48	$21.70	$22.26	$22.26	280,412
2021-12-01	$22.54	$22.90	$21.68	$21.73	$21.73	213,890
2021-11-30	$22.33	$22.43	$21.59	$21.88	$21.88	295,383
2021-11-29	$23.20	$23.52	$22.31	$22.63	$22.63	302,131
2021-11-26	$22.38	$23.06	$21.64	$22.67	$22.67	240,959
2021-11-24	$23.40	$23.63	$22.73	$23.49	$23.49	130,518
2021-11-23	$24.06	$24.16	$23.09	$23.89	$23.89	228,117
2021-11-22	$23.91	$24.89	$23.62	$24.51	$24.51	384,084
2021-11-19	$23.04	$24.03	$22.61	$23.62	$23.62	323,333
2021-11-18	$23.38	$23.51	$22.50	$23.49	$23.49	273,238
2021-11-17	$24.23	$24.23	$22.87	$23.07	$23.07	250,893
2021-11-16	$24.14	$24.32	$23.26	$24.23	$24.23	326,048
2021-11-15	$24.31	$24.45	$23.44	$24.14	$24.14	276,487
2021-11-12	$25.22	$25.34	$24.15	$24.20	$24.20	273,196
2021-11-11	$24.88	$25.36	$24.78	$25.12	$25.12	223,593
2021-11-10	$25.41	$26.05	$24.89	$25.05	$25.05	217,138
2021-11-09	$25.50	$26.92	$25.50	$25.60	$25.60	350,150
2021-11-08	$25.71	$25.77	$25.01	$25.44	$25.44	246,438
2021-11-05	$25.39	$25.57	$24.81	$25.38	$25.38	274,969
2021-11-04	$25.68	$25.81	$24.34	$24.80	$24.80	297,026
2021-11-03	$24.06	$25.94	$23.88	$25.68	$25.68	330,097
2021-11-02	$23.69	$24.18	$23.31	$24.05	$24.05	266,133
2021-11-01	$22.47	$23.78	$22.24	$23.75	$23.75	347,854
2021-10-29	$22.55	$22.72	$22.01	$22.27	$22.27	208,025
2021-10-28	$21.94	$22.93	$21.91	$22.75	$22.75	364,210
2021-10-27	$22.68	$22.81	$21.74	$21.83	$21.83	398,134
2021-10-26	$25.04	$25.22	$22.68	$22.81	$22.81	691,860
2021-10-25	$24.08	$24.97	$24.06	$24.93	$24.93	268,419
2021-10-22	$24.12	$24.38	$23.82	$24.11	$24.11	156,550
2021-10-21	$23.85	$24.35	$23.70	$24.32	$24.32	202,377
2021-10-20	$23.35	$23.92	$23.28	$23.70	$23.70	172,065
2021-10-19	$23.18	$23.57	$22.99	$23.42	$23.42	160,042
2021-10-18	$22.75	$23.26	$22.58	$23.05	$23.05	146,998
2021-10-15	$23.14	$23.48	$22.98	$23.01	$23.01	205,741
2021-10-14	$22.24	$22.86	$22.17	$22.54	$22.54	221,153
2021-10-13	$22.31	$22.35	$21.71	$22.05	$22.05	184,492
2021-10-12	$21.93	$22.48	$21.81	$22.27	$22.27	231,773
2021-10-11	$22.20	$22.41	$21.81	$21.85	$21.85	247,204
2021-10-08	$22.73	$22.74	$22.18	$22.26	$22.26	161,486
2021-10-07	$22.13	$23.16	$22.09	$22.57	$22.57	425,137
2021-10-06	$22.60	$22.88	$21.47	$21.74	$21.74	454,593
2021-10-05	$23.07	$23.27	$22.70	$22.90	$22.90	207,405
2021-10-04	$23.05	$23.30	$22.52	$22.96	$22.96	193,751
2021-10-01	$23.09	$23.49	$22.43	$23.15	$23.15	255,140
2021-09-30	$24.11	$24.11	$22.73	$22.83	$22.83	304,693
2021-09-29	$24.96	$25.00	$24.06	$24.34	$24.34	127,722
2021-09-28	$25.51	$26.08	$24.61	$24.67	$24.67	195,913
2021-09-27	$24.46	$25.88	$24.46	$25.71	$25.71	436,045
2021-09-24	$24.46	$24.65	$23.81	$24.35	$24.35	179,858
2021-09-23	$24.33	$24.74	$24.13	$24.52	$24.52	183,218
2021-09-22	$23.66	$24.39	$23.44	$24.09	$24.09	263,355
2021-09-21	$23.22	$23.55	$22.68	$23.37	$23.37	223,094
2021-09-20	$22.51	$23.17	$22.25	$23.13	$23.13	268,574
2021-09-17	$23.40	$23.67	$22.92	$23.37	$23.37	542,513
2021-09-16	$23.38	$23.95	$23.38	$23.52	$23.52	282,748
2021-09-15	$22.68	$23.53	$22.64	$23.32	$23.32	306,682
2021-09-14	$23.40	$23.44	$22.42	$22.59	$22.59	283,899
2021-09-13	$23.26	$23.51	$22.52	$23.33	$23.33	355,867
2021-09-10	$23.57	$23.79	$23.01	$23.02	$23.02	260,621
2021-09-09	$22.30	$23.60	$22.30	$23.38	$23.38	423,758
2021-09-08	$24.07	$24.17	$22.27	$22.40	$22.40	507,259
2021-09-07	$24.41	$25.59	$24.38	$24.41	$24.41	459,415
2021-09-03	$24.72	$24.85	$23.97	$24.55	$24.55	426,472
2021-09-02	$26.45	$27.26	$24.90	$24.93	$24.93	712,116
2021-09-01	$26.15	$28.00	$24.80	$26.16	$26.16	1,234,245
2021-08-31	$24.72	$25.24	$23.93	$24.60	$24.60	614,216
2021-08-30	$23.50	$25.31	$23.48	$24.99	$24.99	466,054
2021-08-27	$23.41	$23.48	$21.83	$23.35	$23.35	408,619
2021-08-26	$23.62	$23.98	$23.10	$23.45	$23.45	239,269
2021-08-25	$23.20	$24.18	$23.00	$23.77	$23.77	236,827
2021-08-24	$22.58	$23.58	$22.35	$23.23	$23.23	210,461
2021-08-23	$21.93	$22.46	$21.68	$22.36	$22.36	205,112
2021-08-20	$21.41	$22.09	$21.39	$21.67	$21.67	222,370
2021-08-19	$21.37	$21.89	$21.12	$21.50	$21.50	265,869
2021-08-18	$21.96	$22.75	$21.84	$21.87	$21.87	201,825
2021-08-17	$22.72	$22.73	$21.78	$22.01	$22.01	205,100
2021-08-16	$23.19	$23.32	$22.00	$23.20	$23.20	238,779
2021-08-13	$24.28	$24.49	$23.25	$23.43	$23.43	194,581
2021-08-12	$24.65	$24.73	$23.90	$24.33	$24.33	133,337
2021-08-11	$24.76	$24.91	$23.70	$24.45	$24.45	184,638
2021-08-10	$23.43	$24.70	$23.21	$24.61	$24.61	257,099
2021-08-09	$23.05	$23.65	$22.36	$23.30	$23.30	201,529
2021-08-06	$23.17	$23.56	$22.73	$23.22	$23.22	191,855
2021-08-05	$22.27	$23.26	$22.03	$22.82	$22.82	206,979
2021-08-04	$23.31	$23.85	$22.05	$22.15	$22.15	366,320
2021-08-03	$23.04	$23.26	$22.31	$23.03	$23.03	230,681
2021-08-02	$22.30	$23.57	$22.26	$22.92	$22.92	208,104
2021-07-30	$23.19	$23.59	$22.24	$22.24	$22.24	204,386
2021-07-29	$23.10	$23.77	$22.72	$23.48	$23.48	175,230
2021-07-28	$23.40	$23.78	$22.70	$22.86	$22.86	176,734
2021-07-27	$23.66	$23.70	$22.80	$23.25	$23.25	177,754
2021-07-26	$23.00	$24.07	$22.99	$23.82	$23.82	203,386
2021-07-23	$23.36	$23.56	$22.72	$23.00	$23.00	156,500
2021-07-22	$23.91	$23.91	$22.57	$23.13	$23.13	182,042
2021-07-21	$23.52	$24.33	$23.50	$23.98	$23.98	179,815
2021-07-20	$22.02	$23.36	$21.75	$23.17	$23.17	292,232
2021-07-19	$23.21	$23.21	$21.79	$21.99	$21.99	563,021
2021-07-16	$24.82	$24.85	$23.57	$23.68	$23.68	260,674
2021-07-15	$25.24	$25.37	$24.19	$24.54	$24.54	236,773
2021-07-14	$26.08	$26.53	$25.35	$25.37	$25.37	143,658
2021-07-13	$26.23	$26.23	$25.43	$25.78	$25.78	205,100
2021-07-12	$25.98	$26.64	$25.31	$26.30	$26.30	280,919
2021-07-09	$25.02	$25.80	$25.02	$25.69	$25.69	208,508
2021-07-08	$24.00	$25.02	$23.34	$24.47	$24.47	263,251
2021-07-07	$25.01	$25.19	$24.11	$24.81	$24.81	290,846
2021-07-06	$25.70	$25.72	$24.43	$25.14	$25.14	394,673
2021-07-02	$26.09	$26.10	$25.31	$25.77	$25.77	211,365
2021-07-01	$25.52	$26.05	$24.91	$25.90	$25.90	223,982
2021-06-30	$25.32	$25.77	$25.01	$25.50	$25.50	256,467
2021-06-29	$26.77	$27.00	$25.34	$25.43	$25.43	280,143
2021-06-28	$26.06	$26.53	$25.62	$26.43	$26.43	311,898
2021-06-25	$26.64	$26.86	$26.00	$26.01	$26.01	518,661
2021-06-24	$26.52	$26.92	$26.18	$26.47	$26.47	318,041
2021-06-23	$25.92	$26.38	$25.47	$26.18	$26.18	241,713
2021-06-22	$25.82	$26.00	$24.90	$25.92	$25.92	235,816
2021-06-21	$26.27	$26.87	$25.73	$25.98	$25.98	375,409
2021-06-18	$26.26	$26.50	$25.21	$25.64	$25.64	924,065
2021-06-17	$28.11	$28.59	$26.16	$26.81	$26.81	324,897
2021-06-16	$27.66	$28.43	$27.38	$28.29	$28.29	255,271
2021-06-15	$28.00	$29.17	$27.31	$27.70	$27.70	247,271
2021-06-14	$29.34	$29.71	$27.60	$27.80	$27.80	435,605
2021-06-11	$27.92	$29.03	$27.82	$29.00	$29.00	384,357
2021-06-10	$29.00	$29.19	$27.41	$27.59	$27.59	397,420
2021-06-09	$29.19	$29.60	$28.66	$28.93	$28.93	333,253
2021-06-08	$29.15	$29.68	$28.94	$29.40	$29.40	593,044
2021-06-07	$29.31	$29.70	$28.57	$29.05	$29.05	509,591
2021-06-04	$31.16	$31.48	$28.01	$29.00	$29.00	980,838
2021-06-03	$25.65	$30.95	$25.45	$30.57	$30.57	2,256,607
2021-06-02	$24.10	$24.31	$23.24	$24.01	$24.01	430,414
2021-06-01	$23.75	$24.08	$22.84	$23.89	$23.89	411,607
2021-05-28	$24.00	$24.28	$22.49	$23.19	$23.19	310,053
2021-05-27	$23.38	$24.58	$23.15	$23.95	$23.95	308,541
2021-05-26	$21.76	$23.06	$21.76	$23.03	$23.03	173,482
2021-05-25	$22.66	$23.12	$21.65	$21.70	$21.70	308,237
2021-05-24	$21.45	$22.40	$20.88	$22.18	$22.18	341,459
2021-05-21	$21.04	$21.68	$20.86	$21.33	$21.33	194,592
2021-05-20	$20.89	$21.40	$20.16	$20.86	$20.86	229,447
2021-05-19	$20.56	$20.87	$20.27	$20.72	$20.72	130,176
2021-05-18	$21.92	$21.95	$21.09	$21.13	$21.13	130,545
2021-05-17	$20.57	$21.64	$20.57	$21.56	$21.56	202,618
2021-05-14	$19.93	$20.95	$19.77	$20.90	$20.90	138,192
2021-05-13	$19.52	$20.36	$19.08	$19.63	$19.63	243,999
2021-05-12	$20.65	$20.91	$19.21	$19.25	$19.25	266,773
2021-05-11	$20.48	$21.13	$19.79	$20.85	$20.85	227,325
2021-05-10	$21.37	$21.94	$21.01	$21.18	$21.18	252,564
2021-05-07	$21.25	$21.62	$20.86	$21.35	$21.35	183,784
2021-05-06	$20.74	$21.10	$20.25	$21.06	$21.06	206,800
2021-05-05	$20.52	$20.94	$20.21	$20.70	$20.70	187,494
2021-05-04	$20.79	$21.02	$20.27	$20.60	$20.60	233,806
2021-05-03	$20.61	$21.56	$20.32	$20.92	$20.92	465,803
2021-04-30	$20.13	$20.64	$19.80	$20.24	$20.24	320,337
2021-04-29	$20.98	$21.17	$20.28	$20.65	$20.65	310,630
2021-04-28	$20.31	$20.94	$20.05	$20.68	$20.68	348,022
2021-04-27	$19.96	$20.75	$19.96	$20.38	$20.38	326,173
2021-04-26	$19.59	$20.25	$19.45	$19.81	$19.81	314,667
2021-04-23	$19.64	$19.64	$19.03	$19.50	$19.50	296,411
2021-04-22	$19.44	$19.68	$18.92	$18.97	$18.97	348,246
2021-04-21	$18.05	$19.39	$18.00	$19.04	$19.04	359,926
2021-04-20	$19.60	$20.20	$18.22	$18.27	$18.27	536,118
2021-04-19	$20.76	$20.92	$19.16	$19.30	$19.30	727,178
2021-04-16	$21.10	$21.60	$20.51	$20.66	$20.66	282,026
2021-04-15	$21.92	$22.08	$20.68	$21.01	$21.01	476,147
2021-04-14	$21.73	$22.34	$21.34	$21.78	$21.78	486,880
2021-04-13	$21.36	$21.51	$20.63	$21.42	$21.42	591,746
2021-04-12	$21.81	$22.26	$21.04	$21.36	$21.36	458,791
2021-04-09	$20.85	$21.89	$20.85	$21.69	$21.69	370,555
2021-04-08	$21.02	$21.86	$20.58	$20.93	$20.93	435,028
2021-04-07	$23.49	$23.94	$20.68	$21.08	$21.08	855,411
2021-04-06	$22.49	$23.72	$22.34	$23.25	$23.25	704,063
2021-04-05	$21.75	$22.87	$21.35	$22.12	$22.12	733,600
2021-04-01	$19.99	$21.80	$19.89	$21.33	$21.33	1,849,585
2021-03-31	$16.10	$19.89	$16.10	$19.45	$19.45	2,999,379
2021-03-30	$15.35	$15.94	$15.17	$15.65	$15.65	455,960
2021-03-29	$15.46	$16.30	$15.14	$15.37	$15.37	460,949
2021-03-26	$15.15	$15.51	$14.70	$15.44	$15.44	168,304
2021-03-25	$13.65	$15.04	$13.50	$15.02	$15.02	229,184
2021-03-24	$14.87	$15.37	$13.80	$13.81	$13.81	173,914
2021-03-23	$15.16	$15.23	$14.57	$14.59	$14.59	253,970
2021-03-22	$15.84	$15.99	$15.18	$15.33	$15.33	190,319
2021-03-19	$15.26	$16.01	$15.02	$15.77	$15.77	421,236
2021-03-18	$15.65	$16.35	$15.28	$15.39	$15.39	224,714
2021-03-17	$16.01	$16.23	$15.56	$15.64	$15.64	191,999
2021-03-16	$16.67	$16.67	$15.70	$15.99	$15.99	223,459
2021-03-15	$16.55	$16.89	$15.81	$16.83	$16.83	262,795
2021-03-12	$16.55	$16.78	$16.15	$16.51	$16.51	195,684
2021-03-11	$16.26	$16.80	$16.24	$16.46	$16.46	255,896
2021-03-10	$15.79	$16.56	$15.64	$16.41	$16.41	282,146
2021-03-09	$15.28	$15.91	$15.15	$15.69	$15.69	177,457
2021-03-08	$14.58	$15.25	$14.44	$15.13	$15.13	313,910
2021-03-05	$13.83	$14.32	$13.05	$14.26	$14.26	308,302
2021-03-04	$14.43	$14.51	$13.41	$13.50	$13.50	412,322
2021-03-03	$14.40	$14.65	$14.06	$14.46	$14.46	148,154
2021-03-02	$14.67	$15.22	$14.23	$14.26	$14.26	200,433
2021-03-01	$14.51	$15.05	$14.22	$14.71	$14.71	366,500
2021-02-26	$14.19	$14.71	$14.04	$14.19	$14.19	280,694
2021-02-25	$14.58	$14.81	$14.07	$14.09	$14.09	246,667
2021-02-24	$14.41	$14.74	$14.02	$14.46	$14.46	238,568
2021-02-23	$14.10	$14.32	$13.47	$14.21	$14.21	197,057
2021-02-22	$14.38	$14.80	$14.16	$14.23	$14.23	178,693
2021-02-19	$14.37	$14.83	$14.19	$14.59	$14.59	244,602
2021-02-18	$14.75	$14.89	$14.04	$14.10	$14.10	238,528
2021-02-17	$15.18	$15.25	$14.61	$14.76	$14.76	208,127
2021-02-16	$15.54	$16.28	$15.20	$15.41	$15.41	209,894
2021-02-12	$15.20	$15.68	$14.98	$15.48	$15.48	213,612
2021-02-11	$15.42	$15.62	$15.01	$15.32	$15.32	209,926
2021-02-10	$15.66	$15.75	$14.75	$15.35	$15.35	275,785
2021-02-09	$15.74	$15.85	$15.29	$15.57	$15.57	303,888
2021-02-08	$15.47	$16.19	$15.46	$15.80	$15.80	358,284
2021-02-05	$15.75	$15.80	$14.96	$15.44	$15.44	299,605
2021-02-04	$14.80	$15.60	$14.51	$15.52	$15.52	297,129
2021-02-03	$14.45	$14.85	$14.08	$14.57	$14.57	251,508
2021-02-02	$16.00	$16.03	$14.30	$14.49	$14.49	473,782
2021-02-01	$15.84	$16.17	$14.68	$15.71	$15.71	491,123
2021-01-29	$16.03	$16.62	$15.02	$15.73	$15.73	590,415
2021-01-28	$14.30	$16.93	$14.30	$16.03	$16.03	1,207,835
2021-01-27	$13.46	$14.75	$13.40	$14.29	$14.29	430,185
2021-01-26	$14.00	$14.00	$13.51	$13.78	$13.78	190,095
2021-01-25	$13.67	$14.25	$13.27	$13.77	$13.77	231,472
2021-01-22	$13.60	$13.75	$13.27	$13.69	$13.69	156,289
2021-01-21	$14.14	$14.17	$13.71	$13.80	$13.80	218,608
2021-01-20	$13.80	$14.27	$13.80	$14.12	$14.12	234,717
2021-01-19	$14.57	$14.70	$13.39	$13.67	$13.67	370,242
2021-01-15	$14.09	$14.68	$14.02	$14.41	$14.41	229,182
2021-01-14	$13.86	$14.51	$13.83	$14.35	$14.35	340,711
2021-01-13	$13.87	$14.06	$13.51	$13.80	$13.80	339,124
2021-01-12	$13.50	$13.93	$13.40	$13.88	$13.88	227,807
2021-01-11	$12.65	$13.46	$12.50	$13.35	$13.35	263,963
2021-01-08	$12.91	$13.00	$12.62	$13.00	$13.00	207,438
2021-01-07	$12.63	$13.21	$12.63	$12.86	$12.86	167,080
2021-01-06	$11.99	$12.75	$11.92	$12.61	$12.61	263,083
2021-01-05	$11.28	$11.87	$11.28	$11.71	$11.71	439,872
2021-01-04	$11.71	$11.92	$11.26	$11.31	$11.31	324,819
2020-12-31	$12.40	$12.41	$11.57	$11.69	$11.69	328,678
2020-12-30	$12.64	$12.87	$12.32	$12.33	$12.33	237,280
2020-12-29	$13.56	$13.63	$12.81	$12.83	$12.83	208,476
2020-12-28	$13.21	$13.73	$13.00	$13.55	$13.55	332,072
2020-12-24	$12.57	$13.09	$12.39	$13.03	$13.03	188,469
2020-12-23	$12.31	$12.72	$12.30	$12.55	$12.55	189,236
2020-12-22	$12.06	$12.42	$12.01	$12.14	$12.14	196,717
2020-12-21	$11.68	$12.25	$11.60	$12.01	$12.01	270,380
2020-12-18	$12.35	$12.60	$12.02	$12.05	$12.05	625,825
2020-12-17	$12.34	$12.86	$12.12	$12.34	$12.34	403,634
2020-12-16	$11.67	$12.35	$11.53	$12.17	$12.17	410,695
2020-12-15	$11.25	$11.73	$10.95	$11.55	$11.55	362,595
2020-12-14	$11.20	$11.62	$11.05	$11.13	$11.13	564,123
2020-12-11	$11.26	$11.45	$10.83	$11.02	$11.02	398,227
2020-12-10	$11.77	$12.25	$11.39	$11.45	$11.45	460,020
2020-12-09	$11.82	$12.85	$11.56	$11.86	$11.86	1,180,274
2020-12-08	$12.42	$12.64	$11.20	$11.62	$11.62	2,167,848
2020-12-07	$13.90	$14.09	$13.09	$14.04	$14.04	488,445
2020-12-04	$12.76	$13.89	$12.40	$13.89	$13.89	722,407
2020-12-03	$12.06	$12.98	$12.00	$12.76	$12.76	383,031
2020-12-02	$11.58	$12.22	$11.35	$11.93	$11.93	327,475
2020-12-01	$11.25	$11.74	$11.00	$11.62	$11.62	276,078
2020-11-30	$11.45	$11.45	$10.94	$11.09	$11.09	243,741
2020-11-27	$11.55	$11.55	$11.11	$11.43	$11.43	119,219
2020-11-25	$11.59	$11.77	$11.12	$11.48	$11.48	204,556
2020-11-24	$11.47	$12.09	$11.14	$11.61	$11.61	633,234
2020-11-23	$10.25	$11.54	$9.96	$11.35	$11.35	649,041
2020-11-20	$10.82	$10.82	$10.20	$10.25	$10.25	337,850
2020-11-19	$11.10	$11.44	$10.73	$10.89	$10.89	247,909
2020-11-18	$10.88	$11.64	$10.86	$11.12	$11.12	296,946
2020-11-17	$10.40	$10.87	$10.29	$10.75	$10.75	167,576
2020-11-16	$10.20	$10.56	$9.94	$10.50	$10.50	345,980
2020-11-13	$9.63	$10.08	$9.63	$10.01	$10.01	172,569
2020-11-12	$9.83	$10.01	$9.48	$9.63	$9.63	306,404
2020-11-11	$10.05	$10.09	$9.65	$9.99	$9.99	212,466
2020-11-10	$9.99	$10.22	$9.76	$10.09	$10.09	218,640
2020-11-09	$10.24	$10.96	$9.79	$9.81	$9.81	422,097
2020-11-06	$9.97	$9.97	$9.55	$9.66	$9.66	242,995
2020-11-05	$9.75	$10.26	$9.75	$9.92	$9.92	229,804
2020-11-04	$9.74	$9.87	$9.47	$9.69	$9.69	164,233
2020-11-03	$9.46	$9.84	$9.45	$9.76	$9.76	174,420
2020-11-02	$9.57	$9.60	$9.20	$9.29	$9.29	187,166
2020-10-30	$10.00	$10.04	$9.32	$9.37	$9.37	296,675
2020-10-29	$10.30	$10.40	$10.01	$10.02	$10.02	303,046
2020-10-28	$10.10	$10.36	$9.89	$10.30	$10.30	295,385
2020-10-27	$10.80	$10.80	$10.32	$10.41	$10.41	154,100
2020-10-26	$11.17	$11.30	$10.81	$10.86	$10.86	264,946
2020-10-23	$11.24	$11.44	$11.07	$11.37	$11.37	197,550
2020-10-22	$11.20	$11.39	$10.94	$11.19	$11.19	196,083
2020-10-21	$12.06	$12.10	$11.15	$11.16	$11.16	235,023
2020-10-20	$12.24	$12.43	$12.04	$12.10	$12.10	225,354
2020-10-19	$12.21	$12.33	$12.04	$12.05	$12.05	251,484
2020-10-16	$12.51	$12.75	$12.19	$12.20	$12.20	261,903
2020-10-15	$12.29	$12.58	$12.17	$12.51	$12.51	234,377
2020-10-14	$12.95	$13.09	$12.42	$12.46	$12.46	274,147
2020-10-13	$12.73	$13.03	$12.17	$12.92	$12.92	270,982
2020-10-12	$12.61	$13.19	$12.48	$12.86	$12.86	331,230
2020-10-09	$11.95	$12.55	$11.95	$12.47	$12.47	392,562
2020-10-08	$11.96	$12.25	$11.74	$12.20	$12.20	366,432
2020-10-07	$11.36	$11.81	$11.27	$11.70	$11.70	326,409
2020-10-06	$11.02	$11.70	$11.02	$11.14	$11.14	568,591
2020-10-05	$10.50	$11.05	$10.46	$11.02	$11.02	416,143
2020-10-02	$9.86	$10.45	$9.86	$10.41	$10.41	313,279
2020-10-01	$10.58	$10.78	$9.85	$10.25	$10.25	329,376
2020-09-30	$10.67	$11.00	$10.47	$10.58	$10.58	467,447
2020-09-29	$10.73	$10.80	$10.40	$10.58	$10.58	315,683
2020-09-28	$10.59	$10.91	$10.39	$10.78	$10.78	297,402
2020-09-25	$9.87	$10.34	$9.87	$10.31	$10.31	304,187
2020-09-24	$10.57	$10.62	$9.97	$10.09	$10.09	429,327
2020-09-23	$11.15	$11.47	$10.58	$10.67	$10.67	361,823
2020-09-22	$10.12	$11.11	$10.09	$11.01	$11.01	362,772
2020-09-21	$9.60	$10.17	$9.36	$10.14	$10.14	564,848
2020-09-18	$10.20	$10.20	$9.75	$9.96	$9.96	699,239
2020-09-17	$9.35	$10.58	$9.06	$10.19	$10.19	2,089,911
2020-09-16	$9.46	$9.95	$9.17	$9.47	$9.47	904,521
2020-09-15	$9.64	$9.78	$9.32	$9.47	$9.47	473,598
2020-09-14	$10.37	$10.37	$9.54	$9.63	$9.63	510,583
2020-09-11	$10.61	$10.73	$10.15	$10.22	$10.22	343,835
2020-09-10	$10.65	$11.41	$10.57	$10.58	$10.58	416,868
2020-09-09	$11.10	$11.21	$10.66	$10.76	$10.76	461,804
2020-09-08	$11.52	$11.80	$10.92	$10.94	$10.94	546,068
2020-09-04	$11.67	$11.90	$10.95	$11.76	$11.76	558,322
2020-09-03	$14.66	$14.73	$11.18	$11.52	$11.52	1,287,330
2020-09-02	$13.77	$13.94	$13.02	$13.70	$13.70	522,036
2020-09-01	$12.78	$13.86	$12.55	$13.73	$13.73	544,670
2020-08-31	$12.77	$12.89	$12.47	$12.78	$12.78	358,139
2020-08-28	$12.44	$12.74	$12.19	$12.72	$12.72	290,745
2020-08-27	$12.36	$12.92	$12.29	$12.37	$12.37	322,402
2020-08-26	$12.82	$12.92	$12.35	$12.37	$12.37	346,448
2020-08-25	$12.88	$12.88	$12.52	$12.77	$12.77	393,966
2020-08-24	$12.46	$12.85	$12.01	$12.84	$12.84	341,833
2020-08-21	$12.00	$12.44	$11.78	$12.34	$12.34	334,309
2020-08-20	$12.15	$12.21	$11.66	$11.99	$11.99	388,180
2020-08-19	$11.58	$12.64	$11.50	$12.42	$12.42	461,881
2020-08-18	$11.62	$11.62	$10.88	$11.50	$11.50	360,914
2020-08-17	$11.80	$11.88	$11.30	$11.57	$11.57	256,585
2020-08-14	$11.33	$11.80	$11.03	$11.79	$11.79	226,580
2020-08-13	$11.16	$11.56	$10.98	$11.39	$11.39	193,221
2020-08-12	$11.90	$11.92	$11.16	$11.21	$11.21	248,076
2020-08-11	$11.80	$12.25	$11.60	$11.68	$11.68	501,489
2020-08-10	$11.09	$11.71	$11.09	$11.67	$11.67	350,817
2020-08-07	$10.29	$11.06	$10.29	$11.03	$11.03	393,766
2020-08-06	$10.60	$10.72	$10.22	$10.35	$10.35	289,375
2020-08-05	$10.76	$10.83	$10.24	$10.65	$10.65	304,883
2020-08-04	$10.23	$10.82	$10.09	$10.55	$10.55	489,492
2020-08-03	$9.99	$10.36	$9.90	$10.28	$10.28	368,142
2020-07-31	$9.81	$9.98	$9.56	$9.96	$9.96	314,093
2020-07-30	$9.84	$9.98	$9.70	$9.86	$9.86	252,028
2020-07-29	$9.80	$10.14	$9.80	$10.11	$10.11	265,422
2020-07-28	$9.93	$10.19	$9.54	$9.69	$9.69	266,312
2020-07-27	$10.05	$10.05	$9.63	$9.98	$9.98	233,146
2020-07-24	$10.19	$10.45	$10.00	$10.07	$10.07	226,150
2020-07-23	$10.40	$10.58	$9.97	$10.26	$10.26	355,379
2020-07-22	$10.17	$10.54	$10.03	$10.43	$10.43	245,078
2020-07-21	$9.82	$10.35	$9.80	$10.24	$10.24	315,410
2020-07-20	$9.85	$9.87	$9.45	$9.65	$9.65	278,990
2020-07-17	$10.30	$10.30	$9.73	$9.95	$9.95	465,600
2020-07-16	$10.17	$10.40	$10.02	$10.25	$10.25	301,900
2020-07-15	$9.99	$10.38	$9.70	$10.23	$10.23	606,000
2020-07-14	$9.47	$9.62	$9.19	$9.60	$9.60	311,800
2020-07-13	$9.86	$9.87	$9.37	$9.47	$9.47	442,200
2020-07-10	$9.47	$9.93	$9.37	$9.70	$9.70	412,200
2020-07-09	$9.77	$9.78	$9.33	$9.47	$9.47	418,400
2020-07-08	$9.72	$9.96	$9.46	$9.80	$9.80	299,200
2020-07-07	$10.20	$10.20	$9.53	$9.71	$9.71	552,400
2020-07-06	$10.10	$10.67	$10.01	$10.38	$10.38	491,100
2020-07-02	$10.28	$10.58	$9.63	$9.78	$9.78	646,500
2020-07-01	$10.02	$10.33	$9.82	$9.98	$9.98	544,300
2020-06-30	$9.55	$10.17	$9.47	$10.09	$10.09	1,067,600
2020-06-29	$10.21	$10.31	$9.54	$9.68	$9.68	729,300
2020-06-26	$9.18	$10.48	$9.03	$10.25	$10.25	1,660,359
2020-06-25	$8.83	$9.46	$8.63	$9.46	$9.46	598,316
2020-06-24	$9.23	$9.33	$8.89	$9.03	$9.03	457,969
2020-06-23	$9.26	$9.50	$9.20	$9.47	$9.47	510,130
2020-06-22	$8.96	$9.09	$8.59	$9.07	$9.07	456,566
2020-06-19	$9.54	$9.74	$8.87	$9.13	$9.13	1,969,423
2020-06-18	$8.78	$9.42	$8.61	$9.37	$9.37	459,409
2020-06-17	$9.34	$9.34	$8.76	$8.91	$8.91	482,984
2020-06-16	$9.21	$9.41	$8.85	$9.28	$9.28	678,461
2020-06-15	$8.12	$8.77	$7.83	$8.48	$8.48	570,667
2020-06-12	$8.59	$8.69	$8.12	$8.53	$8.53	541,068
2020-06-11	$8.14	$8.55	$7.83	$8.04	$8.04	985,771
2020-06-10	$9.10	$9.71	$8.93	$8.94	$8.94	1,017,373
2020-06-09	$9.68	$10.76	$8.63	$8.89	$8.89	2,390,565
2020-06-08	$9.57	$11.32	$9.50	$11.27	$11.27	2,184,178
2020-06-05	$9.14	$9.68	$8.88	$9.20	$9.20	1,437,807
2020-06-04	$8.38	$8.86	$8.29	$8.57	$8.57	973,212
2020-06-03	$7.83	$8.46	$7.81	$8.33	$8.33	1,073,092
2020-06-02	$7.27	$7.97	$7.27	$7.86	$7.86	944,738
2020-06-01	$7.24	$7.77	$6.92	$7.17	$7.17	648,366
2020-05-29	$7.03	$7.37	$6.74	$7.22	$7.22	1,053,476
2020-05-28	$7.82	$7.83	$7.01	$7.15	$7.15	857,229
2020-05-27	$7.50	$7.80	$7.12	$7.79	$7.79	963,998
2020-05-26	$6.64	$7.51	$6.47	$7.23	$7.23	1,151,322
2020-05-22	$6.20	$6.55	$6.04	$6.28	$6.28	644,466
2020-05-21	$6.25	$6.55	$5.92	$6.22	$6.22	812,982
2020-05-20	$5.66	$6.32	$5.60	$6.25	$6.25	1,160,022
2020-05-19	$5.66	$5.86	$5.27	$5.51	$5.51	793,839
2020-05-18	$5.70	$5.98	$5.44	$5.68	$5.68	1,526,131
2020-05-15	$5.59	$5.69	$5.34	$5.37	$5.37	727,141
2020-05-14	$4.85	$5.84	$4.62	$5.78	$5.78	1,087,161
2020-05-13	$6.08	$6.08	$4.96	$5.01	$5.01	1,276,972
2020-05-12	$6.33	$6.51	$6.05	$6.14	$6.14	859,366
2020-05-11	$6.37	$6.42	$5.95	$6.31	$6.31	663,007
2020-05-08	$5.82	$6.66	$5.81	$6.54	$6.54	806,339
2020-05-07	$5.53	$5.78	$5.47	$5.68	$5.68	530,305
2020-05-06	$5.75	$5.86	$5.44	$5.45	$5.45	483,941
2020-05-05	$6.30	$6.60	$5.69	$5.69	$5.69	825,041
2020-05-04	$6.05	$6.34	$5.86	$6.10	$6.10	696,376
2020-05-01	$6.46	$6.67	$6.17	$6.26	$6.26	966,013
2020-04-30	$6.32	$6.85	$6.12	$6.76	$6.76	1,198,430
2020-04-29	$5.95	$6.70	$5.95	$6.50	$6.50	1,112,787
2020-04-28	$5.07	$6.02	$5.07	$5.79	$5.79	1,698,867
2020-04-27	$4.35	$4.98	$4.30	$4.91	$4.91	1,618,041
2020-04-24	$4.36	$4.44	$4.06	$4.33	$4.33	761,885
2020-04-23	$4.00	$4.38	$4.00	$4.28	$4.28	742,986
2020-04-22	$4.10	$4.17	$4.00	$4.05	$4.05	750,101
2020-04-21	$4.06	$4.30	$3.94	$4.03	$4.03	821,932
2020-04-20	$4.37	$4.51	$4.10	$4.22	$4.22	805,585
2020-04-17	$4.23	$4.55	$4.07	$4.30	$4.30	1,136,501
2020-04-16	$4.22	$4.27	$3.99	$4.03	$4.03	1,000,784
2020-04-15	$4.31	$4.45	$4.12	$4.15	$4.15	1,201,699
2020-04-14	$4.40	$4.89	$4.05	$4.67	$4.67	2,695,418
2020-04-13	$4.22	$4.62	$3.95	$4.53	$4.53	1,264,793
2020-04-09	$4.86	$5.00	$4.12	$4.19	$4.19	1,833,267
2020-04-08	$4.25	$4.93	$4.21	$4.76	$4.76	1,315,834
2020-04-07	$3.86	$4.67	$3.86	$4.18	$4.18	1,693,615
2020-04-06	$3.50	$3.65	$3.50	$3.60	$3.60	875,596
2020-04-03	$3.55	$3.55	$3.13	$3.33	$3.33	702,866
2020-04-02	$3.41	$3.66	$3.31	$3.55	$3.55	723,845
2020-04-01	$4.01	$4.01	$3.34	$3.39	$3.39	1,457,163
2020-03-31	$4.51	$4.68	$4.08	$4.18	$4.18	963,289
2020-03-30	$5.07	$5.07	$4.55	$4.59	$4.59	821,971
2020-03-27	$5.02	$5.32	$4.90	$5.10	$5.10	558,035
2020-03-26	$5.00	$5.64	$4.85	$5.29	$5.29	830,606
2020-03-25	$4.81	$5.35	$4.58	$4.89	$4.89	800,555
2020-03-24	$4.46	$5.03	$4.41	$4.81	$4.81	1,272,986
2020-03-23	$4.07	$4.35	$3.71	$4.16	$4.16	992,610
2020-03-20	$4.37	$4.72	$4.01	$4.21	$4.21	2,040,585
2020-03-19	$3.40	$4.34	$3.02	$4.31	$4.31	2,044,548
2020-03-18	$3.73	$3.96	$2.83	$3.44	$3.44	1,311,565
2020-03-17	$4.45	$4.45	$3.70	$4.03	$4.03	2,124,959
2020-03-16	$4.70	$5.15	$4.23	$4.38	$4.38	1,706,419
2020-03-13	$4.90	$5.85	$4.52	$5.82	$5.82	1,624,689
2020-03-12	$5.00	$5.10	$4.51	$4.55	$4.55	1,510,629
2020-03-11	$6.67	$6.67	$5.61	$5.77	$5.77	1,214,186
2020-03-10	$6.75	$7.22	$6.48	$6.80	$6.80	1,472,929
2020-03-09	$6.35	$6.59	$6.07	$6.51	$6.51	1,507,555
2020-03-06	$7.17	$7.43	$6.72	$6.92	$6.92	1,482,298
2020-03-05	$7.11	$7.37	$7.00	$7.36	$7.36	868,106
2020-03-04	$7.56	$7.58	$6.99	$7.30	$7.30	1,578,423
2020-03-03	$8.07	$8.21	$7.35	$7.43	$7.43	1,117,121
2020-03-02	$8.13	$8.14	$7.65	$8.04	$8.04	768,642
2020-02-28	$7.70	$8.27	$7.68	$8.15	$8.15	1,111,147
2020-02-27	$7.92	$8.34	$7.51	$7.93	$7.93	1,448,508
2020-02-26	$8.73	$8.76	$8.02	$8.17	$8.17	978,536
2020-02-25	$9.07	$9.15	$8.55	$8.64	$8.64	924,677
2020-02-24	$9.04	$9.38	$8.90	$9.04	$9.04	645,098
2020-02-21	$9.15	$9.57	$9.11	$9.36	$9.36	692,036
2020-02-20	$9.07	$9.31	$9.04	$9.24	$9.24	734,754
2020-02-19	$9.15	$9.33	$9.00	$9.10	$9.10	702,164
2020-02-18	$9.37	$9.45	$8.96	$9.12	$9.12	717,898
2020-02-14	$9.62	$9.67	$9.28	$9.40	$9.40	573,581
2020-02-13	$9.70	$9.84	$9.51	$9.62	$9.62	426,455
2020-02-12	$9.38	$9.93	$9.38	$9.77	$9.77	747,274
2020-02-11	$9.03	$9.45	$9.00	$9.28	$9.28	591,116
2020-02-10	$9.13	$9.13	$8.83	$9.06	$9.06	511,730
2020-02-07	$9.47	$9.47	$8.86	$9.16	$9.16	783,954
2020-02-06	$9.74	$9.81	$9.29	$9.56	$9.56	909,145
2020-02-05	$8.30	$9.80	$8.26	$9.67	$9.67	1,901,821
2020-02-04	$8.77	$8.80	$8.21	$8.22	$8.22	1,049,325
2020-02-03	$8.79	$8.90	$8.58	$8.69	$8.69	808,288
2020-01-31	$8.96	$8.99	$8.69	$8.76	$8.76	704,104
2020-01-30	$9.16	$9.30	$9.02	$9.02	$9.02	464,293
2020-01-29	$9.23	$9.39	$9.10	$9.28	$9.28	585,930
2020-01-28	$8.91	$9.25	$8.87	$9.21	$9.21	694,330
2020-01-27	$9.00	$9.13	$8.85	$8.85	$8.85	854,379
2020-01-24	$9.66	$9.70	$8.99	$9.17	$9.17	1,529,632
2020-01-23	$9.95	$9.97	$9.55	$9.64	$9.64	757,476
2020-01-22	$10.01	$10.17	$9.94	$9.95	$9.95	738,713
2020-01-21	$10.37	$10.40	$9.92	$10.02	$10.02	1,296,015
2020-01-17	$10.55	$10.83	$10.34	$10.38	$10.38	1,220,835
2020-01-16	$10.35	$10.62	$10.34	$10.52	$10.52	684,730
2020-01-15	$10.56	$10.60	$10.23	$10.32	$10.32	1,281,218
2020-01-14	$10.63	$10.77	$10.49	$10.57	$10.57	896,190
2020-01-13	$10.77	$10.89	$10.55	$10.71	$10.71	732,840
2020-01-10	$10.62	$10.84	$10.54	$10.80	$10.80	935,180
2020-01-09	$11.06	$11.09	$10.59	$10.62	$10.62	1,264,605
2020-01-08	$11.18	$11.38	$11.01	$11.01	$11.01	1,032,243
2020-01-07	$11.53	$11.65	$11.17	$11.22	$11.22	2,063,246
2020-01-06	$11.51	$11.90	$11.45	$11.53	$11.53	1,458,995
2020-01-03	$11.61	$11.91	$11.47	$11.61	$11.61	1,514,396
2020-01-02	$12.43	$12.47	$11.65	$11.71	$11.71	2,457,714
2019-12-31	$12.29	$12.47	$12.11	$12.39	$12.39	1,568,605
2019-12-30	$12.34	$12.43	$12.16	$12.34	$12.34	1,172,461
2019-12-27	$12.39	$12.53	$12.26	$12.31	$12.31	910,981
2019-12-26	$12.46	$12.54	$12.16	$12.39	$12.39	1,245,272
2019-12-24	$12.61	$12.63	$12.30	$12.49	$12.49	550,006
2019-12-23	$12.61	$12.61	$12.16	$12.54	$12.54	1,226,888
2019-12-20	$12.53	$12.67	$12.32	$12.52	$12.52	2,140,159
2019-12-19	$12.47	$12.59	$12.22	$12.48	$12.48	1,348,677
2019-12-18	$12.55	$12.62	$12.18	$12.51	$12.51	1,732,708
2019-12-17	$12.46	$12.71	$12.27	$12.50	$12.50	1,701,577
2019-12-16	$12.67	$12.94	$12.33	$12.42	$12.42	2,111,726
2019-12-13	$13.33	$13.34	$12.53	$12.59	$12.59	2,228,941
2019-12-12	$13.10	$13.85	$13.05	$13.18	$13.18	2,154,776
2019-12-11	$13.71	$14.00	$13.04	$13.20	$13.20	3,999,571
2019-12-10	$15.00	$15.05	$13.45	$13.65	$13.65	9,354,398
2019-12-09	$19.42	$20.62	$19.40	$20.50	$20.50	992,320
2019-12-06	$19.52	$19.94	$19.31	$19.42	$19.42	667,522
2019-12-05	$19.69	$20.23	$19.07	$19.21	$19.21	596,240
2019-12-04	$20.57	$20.94	$19.29	$19.48	$19.48	509,272
2019-12-03	$20.61	$20.99	$20.22	$20.56	$20.56	395,807
2019-12-02	$21.82	$22.00	$20.81	$20.93	$20.93	466,523
2019-11-29	$21.90	$22.21	$21.61	$21.93	$21.93	201,118
2019-11-27	$21.84	$22.01	$21.65	$21.93	$21.93	281,056
2019-11-26	$21.88	$22.14	$21.67	$21.78	$21.78	411,270
2019-11-25	$21.66	$22.16	$21.54	$21.85	$21.85	474,893
2019-11-22	$21.14	$21.55	$21.10	$21.47	$21.47	470,720
2019-11-21	$21.42	$21.48	$20.91	$21.01	$21.01	501,438
2019-11-20	$21.17	$21.68	$21.09	$21.38	$21.38	308,338
2019-11-19	$21.87	$22.09	$21.21	$21.27	$21.27	371,916
2019-11-18	$22.10	$22.30	$21.91	$22.05	$22.05	193,319
2019-11-15	$22.58	$22.58	$21.69	$22.23	$22.23	251,973
2019-11-14	$22.13	$22.62	$22.13	$22.39	$22.39	271,417
2019-11-13	$22.51	$22.70	$22.05	$22.13	$22.13	190,063
2019-11-12	$22.51	$22.98	$22.47	$22.70	$22.70	225,359
2019-11-11	$22.43	$22.92	$22.30	$22.54	$22.54	257,960
2019-11-08	$23.61	$23.80	$22.54	$22.62	$22.62	313,103
2019-11-07	$23.96	$24.23	$23.68	$23.90	$23.90	321,560
2019-11-06	$23.85	$24.15	$23.21	$23.72	$23.72	344,195
2019-11-05	$24.02	$24.82	$23.63	$23.75	$23.75	361,087
2019-11-04	$24.93	$25.10	$23.88	$24.11	$24.11	369,827
2019-11-01	$24.39	$25.01	$24.25	$24.74	$24.74	359,485
2019-10-31	$24.14	$24.23	$23.25	$24.19	$24.19	398,266
2019-10-30	$24.96	$25.06	$24.08	$24.24	$24.24	413,878
2019-10-29	$25.60	$25.69	$25.01	$25.07	$25.07	188,711
2019-10-28	$25.76	$26.17	$25.49	$25.74	$25.74	182,585
2019-10-25	$25.27	$25.80	$25.17	$25.54	$25.54	223,346
2019-10-24	$26.41	$26.56	$25.38	$25.52	$25.52	319,992
2019-10-23	$24.97	$26.34	$24.58	$26.33	$26.33	700,676
2019-10-22	$25.70	$25.75	$25.08	$25.18	$25.18	260,618
2019-10-21	$25.54	$25.92	$25.23	$25.67	$25.67	319,018
2019-10-18	$25.83	$25.94	$25.12	$25.23	$25.23	490,339
2019-10-17	$26.33	$26.44	$25.82	$26.11	$26.11	234,337
2019-10-16	$25.68	$26.65	$25.68	$26.19	$26.19	478,442
2019-10-15	$25.59	$26.51	$25.56	$25.81	$25.81	307,735
2019-10-14	$25.29	$25.54	$25.08	$25.44	$25.44	848,997
2019-10-11	$25.37	$26.12	$25.23	$25.28	$25.28	873,075
2019-10-10	$25.34	$25.67	$24.80	$24.88	$24.88	823,438
2019-10-09	$25.29	$25.53	$24.95	$25.18	$25.18	245,368
2019-10-08	$25.10	$25.89	$24.93	$25.10	$25.10	434,243
2019-10-07	$24.80	$26.00	$24.80	$25.59	$25.59	424,349
2019-10-04	$24.91	$25.31	$23.37	$24.95	$24.95	626,650
2019-10-03	$24.48	$24.84	$23.73	$24.75	$24.75	443,881
2019-10-02	$24.62	$25.18	$24.43	$24.61	$24.61	321,987
2019-10-01	$25.04	$25.98	$24.96	$24.97	$24.97	391,572
2019-09-30	$24.24	$25.04	$24.12	$24.86	$24.86	757,298
2019-09-27	$24.81	$25.00	$23.95	$24.04	$24.04	435,834
2019-09-26	$24.72	$25.10	$24.48	$24.83	$24.83	274,498
2019-09-25	$24.34	$25.14	$24.31	$24.86	$24.86	347,941
2019-09-24	$24.57	$25.02	$24.19	$24.33	$24.33	484,810
2019-09-23	$23.56	$24.85	$23.49	$24.56	$24.56	346,234
2019-09-20	$24.68	$24.89	$23.60	$23.75	$23.75	1,611,915
2019-09-19	$25.00	$25.20	$24.46	$24.67	$24.67	511,540
2019-09-18	$25.82	$25.82	$24.40	$24.76	$24.76	645,446
2019-09-17	$25.90	$25.95	$25.09	$25.87	$25.87	484,899
2019-09-16	$26.10	$26.51	$25.68	$26.04	$26.04	686,508
2019-09-13	$26.81	$27.57	$26.39	$26.42	$26.42	495,741
2019-09-12	$26.56	$26.89	$25.87	$26.71	$26.71	541,712
2019-09-11	$26.64	$26.91	$25.70	$26.70	$26.70	626,559
2019-09-10	$26.01	$26.84	$25.60	$26.67	$26.67	941,863
2019-09-09	$24.42	$26.23	$24.42	$26.16	$26.16	644,234
2019-09-06	$24.44	$24.97	$23.92	$24.15	$24.15	632,184
2019-09-05	$23.27	$24.89	$23.27	$24.25	$24.25	1,033,456
2019-09-04	$23.97	$24.12	$22.60	$22.92	$22.92	1,205,923
2019-09-03	$23.33	$24.49	$22.41	$23.85	$23.85	5,966,516
2019-08-30	$20.54	$20.94	$19.62	$20.16	$20.16	791,241
2019-08-29	$19.78	$20.49	$19.78	$20.46	$20.46	473,889
2019-08-28	$19.00	$20.80	$19.00	$19.51	$19.51	1,330,404
2019-08-27	$19.99	$20.15	$18.84	$19.01	$19.01	520,670
2019-08-26	$19.92	$20.20	$19.56	$19.80	$19.80	378,327
2019-08-23	$19.99	$20.26	$19.02	$19.48	$19.48	535,743
2019-08-22	$19.86	$20.47	$19.80	$20.29	$20.29	484,468
2019-08-21	$19.89	$20.03	$19.63	$19.80	$19.80	356,679
2019-08-20	$19.59	$19.79	$19.38	$19.46	$19.46	395,701
2019-08-19	$19.86	$20.17	$19.56	$19.68	$19.68	351,880
2019-08-16	$18.98	$19.94	$18.82	$19.47	$19.47	382,354
2019-08-15	$19.76	$19.93	$18.55	$18.74	$18.74	481,215
2019-08-14	$19.45	$19.93	$19.05	$19.74	$19.74	358,411
2019-08-13	$19.31	$21.15	$19.31	$20.16	$20.16	435,528
2019-08-12	$18.85	$19.42	$18.85	$19.35	$19.35	350,265
2019-08-09	$19.75	$19.87	$19.09	$19.11	$19.11	296,687
2019-08-08	$19.71	$20.40	$19.61	$19.97	$19.97	352,022
2019-08-07	$18.79	$19.73	$18.70	$19.57	$19.57	405,618
2019-08-06	$18.40	$19.27	$18.40	$19.10	$19.10	436,683
2019-08-05	$19.60	$19.60	$18.05	$18.25	$18.25	571,315
2019-08-02	$20.09	$20.48	$19.76	$19.98	$19.98	372,772
2019-08-01	$22.25	$22.25	$19.93	$20.29	$20.29	743,060
2019-07-31	$20.43	$21.22	$20.40	$20.80	$20.80	353,421
2019-07-30	$20.03	$20.60	$19.81	$20.46	$20.46	312,850
2019-07-29	$19.79	$20.27	$19.60	$20.24	$20.24	283,110
2019-07-26	$19.99	$20.23	$19.63	$19.77	$19.77	334,114
2019-07-25	$20.30	$20.71	$19.93	$19.96	$19.96	328,453
2019-07-24	$19.41	$20.55	$19.41	$20.32	$20.32	428,365
2019-07-23	$18.87	$19.57	$18.85	$19.44	$19.44	360,511
2019-07-22	$18.95	$19.19	$18.68	$18.82	$18.82	303,458
2019-07-19	$18.58	$19.27	$18.58	$18.95	$18.95	383,487
2019-07-18	$18.27	$18.90	$18.20	$18.58	$18.58	349,952
2019-07-17	$18.43	$18.74	$18.17	$18.34	$18.34	401,347
2019-07-16	$18.24	$18.82	$18.24	$18.55	$18.55	377,823
2019-07-15	$18.30	$18.60	$18.00	$18.21	$18.21	502,300
2019-07-12	$17.83	$18.41	$17.73	$18.28	$18.28	296,455
2019-07-11	$17.73	$17.87	$17.49	$17.72	$17.72	299,367
2019-07-10	$17.69	$18.05	$17.44	$17.75	$17.75	377,534
2019-07-09	$17.43	$17.61	$17.17	$17.45	$17.45	333,617
2019-07-08	$17.73	$18.02	$17.48	$17.49	$17.49	272,334
2019-07-05	$18.02	$18.34	$17.76	$17.84	$17.84	240,162
2019-07-03	$18.13	$18.39	$18.04	$18.10	$18.10	259,518
2019-07-02	$18.43	$18.54	$17.99	$18.01	$18.01	348,644
2019-07-01	$18.25	$19.03	$18.10	$18.54	$18.54	454,567
2019-06-28	$17.86	$18.38	$17.72	$17.82	$17.82	1,133,297
2019-06-27	$17.42	$17.99	$17.35	$17.75	$17.75	283,392
2019-06-26	$17.29	$17.67	$17.21	$17.36	$17.36	292,918
2019-06-25	$16.98	$17.50	$16.94	$17.23	$17.23	331,777
2019-06-24	$17.36	$17.47	$16.88	$16.97	$16.97	485,056
2019-06-21	$17.36	$17.59	$17.10	$17.36	$17.36	644,968
2019-06-20	$17.81	$17.98	$17.19	$17.39	$17.39	272,877
2019-06-19	$17.94	$17.99	$17.42	$17.53	$17.53	316,001
2019-06-18	$17.57	$18.45	$17.53	$17.96	$17.96	323,204
2019-06-17	$17.60	$17.81	$17.35	$17.40	$17.40	378,096
2019-06-14	$17.82	$18.00	$17.30	$17.68	$17.68	408,763
2019-06-13	$17.38	$18.09	$17.27	$17.94	$17.94	550,440
2019-06-12	$17.27	$17.50	$17.03	$17.18	$17.18	366,724
2019-06-11	$17.39	$17.69	$17.05	$17.35	$17.35	553,084
2019-06-10	$17.01	$17.63	$16.99	$17.13	$17.13	638,823
2019-06-07	$17.09	$17.10	$16.70	$16.92	$16.92	420,957
2019-06-06	$17.42	$17.74	$16.83	$17.09	$17.09	568,817
2019-06-05	$18.08	$18.74	$16.82	$17.26	$17.26	809,633
2019-06-04	$16.41	$17.57	$16.41	$17.51	$17.51	1,201,860
2019-06-03	$17.72	$17.72	$15.40	$16.36	$16.36	1,514,690
2019-05-31	$19.67	$20.39	$17.06	$17.95	$17.95	1,293,386
2019-05-30	$21.76	$22.18	$20.71	$20.96	$20.96	481,100
2019-05-29	$22.41	$22.43	$21.41	$21.76	$21.76	335,283
2019-05-28	$22.28	$22.82	$22.20	$22.43	$22.43	272,968
2019-05-24	$22.29	$22.77	$22.09	$22.33	$22.33	228,814
2019-05-23	$22.20	$22.38	$21.67	$22.11	$22.11	321,139
2019-05-22	$23.20	$23.41	$22.35	$22.35	$22.35	230,585
2019-05-21	$23.07	$23.65	$22.78	$23.41	$23.41	186,367
2019-05-20	$23.13	$23.31	$22.75	$23.03	$23.03	180,058
2019-05-17	$23.43	$24.12	$23.04	$23.13	$23.13	237,280
2019-05-16	$23.85	$24.14	$23.48	$23.66	$23.66	166,707
2019-05-15	$23.52	$24.09	$23.38	$23.85	$23.85	194,418
2019-05-14	$23.36	$23.86	$23.10	$23.71	$23.71	196,425
2019-05-13	$23.70	$23.70	$22.96	$23.25	$23.25	311,919
2019-05-10	$24.28	$24.38	$23.62	$24.27	$24.27	224,453
2019-05-09	$24.02	$24.66	$23.79	$24.37	$24.37	226,786
2019-05-08	$24.75	$24.99	$24.24	$24.27	$24.27	198,686
2019-05-07	$25.22	$25.35	$24.43	$24.69	$24.69	294,165
2019-05-06	$25.16	$25.62	$24.90	$25.45	$25.45	212,817
2019-05-03	$25.65	$25.99	$25.45	$25.78	$25.78	183,529
2019-05-02	$24.70	$25.52	$24.56	$25.50	$25.50	204,252
2019-05-01	$25.98	$26.05	$24.74	$24.80	$24.80	355,688
2019-04-30	$26.09	$26.10	$25.31	$25.87	$25.87	246,959
2019-04-29	$25.72	$26.16	$25.44	$26.03	$26.03	222,367
2019-04-26	$25.70	$25.99	$25.47	$25.72	$25.72	233,732
2019-04-25	$26.10	$26.29	$25.53	$25.78	$25.78	262,711
2019-04-24	$24.81	$26.16	$24.74	$25.92	$25.92	374,123
2019-04-23	$24.37	$24.80	$24.10	$24.76	$24.76	298,855
2019-04-22	$25.16	$25.16	$23.56	$24.25	$24.25	437,373
2019-04-18	$25.86	$25.89	$25.15	$25.15	$25.15	286,166
2019-04-17	$25.39	$25.93	$25.24	$25.90	$25.90	416,166
2019-04-16	$25.00	$25.28	$24.54	$25.22	$25.22	270,190
2019-04-15	$24.62	$24.95	$24.41	$24.93	$24.93	287,545
2019-04-12	$25.36	$25.56	$24.48	$24.60	$24.60	403,348
2019-04-11	$25.10	$25.27	$24.71	$25.24	$25.24	488,045
2019-04-10	$24.60	$25.22	$24.60	$25.17	$25.17	378,431
2019-04-09	$25.04	$25.18	$24.46	$24.59	$24.59	325,352
2019-04-08	$24.60	$25.16	$24.30	$25.06	$25.06	272,459
2019-04-05	$24.60	$25.11	$24.50	$24.66	$24.66	349,985
2019-04-04	$24.94	$25.40	$24.50	$24.57	$24.57	448,386
2019-04-03	$23.36	$25.15	$23.25	$24.96	$24.96	784,594
2019-04-02	$23.09	$23.50	$22.73	$23.09	$23.09	689,843
2019-04-01	$23.08	$23.16	$21.89	$23.05	$23.05	546,850
2019-03-29	$23.83	$23.94	$22.79	$22.86	$22.86	662,374
2019-03-28	$23.70	$24.41	$23.52	$23.74	$23.74	585,712
2019-03-27	$24.90	$25.78	$23.49	$23.70	$23.70	776,386
2019-03-26	$23.49	$25.07	$21.32	$24.63	$24.63	1,354,795
2019-03-25	$23.44	$24.37	$23.28	$23.85	$23.85	580,167
2019-03-22	$24.23	$24.28	$23.12	$23.49	$23.49	369,031
2019-03-21	$23.50	$24.59	$23.50	$24.36	$24.36	356,680
2019-03-20	$23.02	$23.84	$22.95	$23.54	$23.54	425,369
2019-03-19	$23.62	$23.66	$22.77	$23.08	$23.08	465,169
2019-03-18	$23.05	$23.79	$22.92	$23.50	$23.50	354,779
2019-03-15	$23.22	$23.36	$22.76	$22.94	$22.94	576,890
2019-03-14	$23.43	$23.48	$23.02	$23.20	$23.20	317,782
2019-03-13	$23.64	$23.85	$23.45	$23.51	$23.51	229,253
2019-03-12	$24.01	$24.05	$23.25	$23.59	$23.59	222,007
2019-03-11	$23.34	$23.99	$23.14	$23.91	$23.91	362,911
2019-03-08	$22.82	$23.43	$22.64	$23.20	$23.20	277,445
2019-03-07	$23.18	$23.46	$22.65	$23.12	$23.12	232,545
2019-03-06	$22.90	$23.34	$22.55	$23.29	$23.29	331,086
2019-03-05	$22.49	$23.02	$22.29	$22.81	$22.81	303,727
2019-03-04	$23.63	$23.65	$21.98	$22.40	$22.40	612,365
2019-03-01	$23.89	$24.66	$23.36	$23.43	$23.43	310,351
2019-02-28	$23.56	$24.06	$22.87	$23.59	$23.59	460,104
2019-02-27	$23.36	$24.18	$23.36	$23.57	$23.57	385,092
2019-02-26	$23.35	$23.57	$22.93	$23.39	$23.39	289,825
2019-02-25	$23.19	$23.71	$23.14	$23.35	$23.35	401,214
2019-02-22	$22.47	$22.95	$22.21	$22.92	$22.92	276,967
2019-02-21	$22.83	$23.07	$22.14	$22.33	$22.33	537,517
2019-02-20	$21.74	$22.72	$21.73	$22.70	$22.70	455,468
2019-02-19	$21.73	$21.96	$21.50	$21.64	$21.64	258,721
2019-02-15	$21.89	$22.07	$21.65	$21.80	$21.80	297,278
2019-02-14	$20.95	$21.90	$20.73	$21.78	$21.78	454,746
2019-02-13	$21.30	$21.56	$20.71	$21.12	$21.12	308,639
2019-02-12	$20.54	$21.35	$20.54	$21.31	$21.31	283,804
2019-02-11	$20.04	$20.43	$19.73	$20.38	$20.38	254,661
2019-02-08	$20.40	$20.56	$19.86	$20.02	$20.02	520,362
2019-02-07	$21.00	$21.12	$20.25	$20.61	$20.61	765,499
2019-02-06	$21.03	$21.14	$20.59	$21.09	$21.09	579,512
2019-02-05	$20.97	$21.14	$20.57	$21.10	$21.10	517,392
2019-02-04	$20.66	$21.09	$20.49	$20.85	$20.85	667,103
2019-02-01	$20.82	$21.95	$20.32	$20.79	$20.79	6,299,800
2019-01-31	$20.30	$21.27	$20.00	$20.94	$20.94	1,730,817
2019-01-30	$21.39	$21.65	$20.19	$20.35	$20.35	3,313,094
2019-01-29	$18.53	$19.05	$18.12	$18.88	$18.88	876,110
2019-01-28	$18.79	$18.99	$18.29	$18.52	$18.52	1,103,644
2019-01-25	$19.06	$19.61	$18.87	$19.01	$19.01	930,708
2019-01-24	$18.70	$18.97	$18.39	$18.85	$18.85	1,099,654
2019-01-23	$18.50	$19.48	$18.40	$18.71	$18.71	411,909
2019-01-22	$19.52	$19.70	$18.44	$18.49	$18.49	826,475
2019-01-18	$19.49	$20.26	$19.21	$19.65	$19.65	476,086
2019-01-17	$18.88	$19.54	$18.60	$19.34	$19.34	455,154
2019-01-16	$19.14	$19.49	$18.90	$19.02	$19.02	295,186
2019-01-15	$19.20	$19.36	$18.81	$19.15	$19.15	347,032
2019-01-14	$19.15	$19.65	$18.81	$19.19	$19.19	437,205
2019-01-11	$20.02	$20.75	$19.33	$19.40	$19.40	635,771
2019-01-10	$20.07	$20.30	$19.50	$20.11	$20.11	942,632
2019-01-09	$19.99	$20.73	$19.80	$20.39	$20.39	397,213
2019-01-08	$19.99	$20.41	$19.69	$19.91	$19.91	610,446
2019-01-07	$19.68	$20.08	$19.22	$19.75	$19.75	676,624
2019-01-04	$19.62	$20.02	$19.48	$19.69	$19.69	949,988
2019-01-03	$19.35	$19.77	$18.33	$19.26	$19.26	458,723
2019-01-02	$18.46	$20.10	$18.30	$19.58	$19.58	1,354,339
2018-12-31	$19.08	$19.11	$18.39	$18.86	$18.86	429,307
2018-12-28	$17.82	$19.49	$17.67	$18.91	$18.91	730,991
2018-12-27	$18.36	$18.36	$17.00	$17.78	$17.78	651,442
2018-12-26	$17.83	$19.01	$17.38	$18.86	$18.86	526,501
2018-12-24	$17.48	$18.42	$17.00	$17.59	$17.59	336,148
2018-12-21	$18.55	$18.55	$17.43	$17.61	$17.61	1,096,158
2018-12-20	$18.96	$19.18	$18.19	$18.67	$18.67	504,979
2018-12-19	$20.25	$20.41	$18.82	$18.96	$18.96	423,370
2018-12-18	$20.18	$20.33	$19.72	$20.16	$20.16	539,767
2018-12-17	$19.89	$20.83	$19.75	$19.93	$19.93	583,055
2018-12-14	$20.19	$21.27	$19.56	$19.93	$19.93	627,677
2018-12-13	$21.92	$22.24	$20.37	$20.48	$20.48	949,060
2018-12-12	$23.14	$23.40	$21.79	$21.92	$21.92	560,002
2018-12-11	$24.32	$24.50	$22.75	$22.91	$22.91	402,281
2018-12-10	$24.71	$25.84	$23.73	$23.83	$23.83	777,325
2018-12-07	$24.95	$25.35	$23.46	$23.73	$23.73	769,559
2018-12-06	$24.60	$25.07	$22.73	$24.99	$24.99	1,285,096
2018-12-04	$26.48	$27.38	$23.90	$24.79	$24.79	4,496,041
2018-12-03	$28.44	$29.44	$28.25	$28.88	$28.88	790,265
2018-11-30	$27.31	$27.96	$26.63	$27.91	$27.91	699,337
2018-11-29	$27.13	$28.15	$26.48	$27.54	$27.54	483,819
2018-11-28	$26.21	$27.29	$25.80	$27.15	$27.15	504,509
2018-11-27	$26.28	$26.72	$25.89	$26.19	$26.19	212,374
2018-11-26	$26.50	$26.66	$25.85	$26.46	$26.46	422,675
2018-11-23	$25.67	$26.59	$25.30	$25.79	$25.79	156,696
2018-11-21	$25.15	$26.43	$25.15	$25.92	$25.92	427,187
2018-11-20	$26.32	$26.40	$24.58	$25.15	$25.15	433,586
2018-11-19	$27.39	$27.76	$26.75	$26.98	$26.98	663,015
2018-11-16	$28.42	$28.42	$26.90	$27.57	$27.57	251,357
2018-11-15	$28.39	$29.26	$27.28	$28.81	$28.81	554,209
2018-11-14	$29.52	$30.50	$28.47	$28.65	$28.65	247,073
2018-11-13	$28.71	$29.71	$28.50	$29.07	$29.07	195,804
2018-11-12	$29.11	$29.43	$28.55	$28.66	$28.66	179,845
2018-11-09	$30.02	$30.64	$28.78	$29.12	$29.12	154,839
2018-11-08	$29.52	$30.54	$29.27	$30.30	$30.30	173,147
2018-11-07	$30.33	$30.80	$29.22	$29.66	$29.66	343,139
2018-11-06	$29.45	$30.28	$29.11	$30.15	$30.15	200,915
2018-11-05	$29.69	$30.63	$29.36	$29.46	$29.46	367,702
2018-11-02	$28.44	$29.74	$28.36	$29.70	$29.70	318,866
2018-11-01	$27.90	$28.81	$27.64	$28.26	$28.26	408,316
2018-10-31	$30.03	$30.65	$27.71	$27.78	$27.78	642,462
2018-10-30	$27.69	$29.78	$27.45	$29.64	$29.64	314,254
2018-10-29	$28.01	$29.10	$27.08	$27.70	$27.70	344,643
2018-10-26	$27.89	$28.02	$27.13	$27.58	$27.58	289,765
2018-10-25	$28.48	$29.02	$28.05	$28.42	$28.42	348,410
2018-10-24	$29.72	$29.87	$28.20	$28.21	$28.21	400,277
2018-10-23	$28.38	$30.15	$28.20	$29.73	$29.73	336,625
2018-10-22	$30.00	$30.18	$28.92	$28.99	$28.99	294,519
2018-10-19	$29.83	$30.29	$29.35	$29.99	$29.99	275,462
2018-10-18	$31.97	$31.97	$28.78	$29.71	$29.71	716,552
2018-10-17	$32.71	$33.04	$31.34	$32.05	$32.05	238,006
2018-10-16	$31.87	$32.95	$31.38	$32.70	$32.70	399,293
2018-10-15	$31.78	$32.21	$31.06	$31.65	$31.65	298,833
2018-10-12	$32.50	$33.41	$31.16	$31.88	$31.88	437,969
2018-10-11	$32.28	$33.38	$31.59	$31.67	$31.67	400,703
2018-10-10	$33.46	$33.76	$31.89	$32.34	$32.34	405,966
2018-10-09	$33.80	$34.88	$33.31	$33.51	$33.51	313,079
2018-10-08	$33.49	$34.27	$33.18	$33.91	$33.91	386,648
2018-10-05	$34.00	$34.83	$33.08	$33.65	$33.65	283,008
2018-10-04	$33.91	$34.55	$33.75	$33.92	$33.92	268,338
2018-10-03	$33.73	$34.30	$32.94	$34.00	$34.00	272,534
2018-10-02	$34.69	$35.10	$32.92	$33.44	$33.44	477,242
2018-10-01	$35.60	$35.90	$34.58	$34.73	$34.73	355,898
2018-09-28	$34.75	$35.75	$34.40	$35.35	$35.35	212,466
2018-09-27	$35.00	$35.35	$34.36	$34.90	$34.90	181,958
2018-09-26	$35.10	$36.00	$34.95	$35.00	$35.00	258,762
2018-09-25	$36.25	$36.25	$34.15	$34.90	$34.90	509,836
2018-09-24	$37.05	$37.70	$35.60	$36.15	$36.15	276,319
2018-09-21	$36.20	$37.45	$36.00	$37.25	$37.25	580,818
2018-09-20	$35.50	$36.10	$35.00	$36.05	$36.05	357,220
2018-09-19	$35.15	$35.80	$35.05	$35.40	$35.40	300,718
2018-09-18	$35.00	$35.65	$34.85	$35.05	$35.05	324,895
2018-09-17	$34.70	$35.65	$34.25	$35.10	$35.10	352,648
2018-09-14	$34.35	$35.50	$33.95	$34.95	$34.95	248,042
2018-09-13	$35.25	$35.25	$33.25	$34.40	$34.40	501,157
2018-09-12	$36.45	$36.50	$33.90	$35.00	$35.00	744,520
2018-09-11	$36.40	$36.60	$35.43	$36.50	$36.50	391,839
2018-09-10	$36.50	$37.00	$35.40	$36.80	$36.80	396,156
2018-09-07	$35.20	$37.05	$35.20	$36.00	$36.00	586,239
2018-09-06	$36.30	$37.00	$34.85	$35.30	$35.30	484,289
2018-09-05	$35.40	$36.70	$34.08	$36.33	$36.33	881,907
2018-09-04	$42.15	$42.65	$35.15	$35.60	$35.60	3,675,067
2018-08-31	$39.20	$41.35	$39.13	$41.00	$41.00	1,169,463
2018-08-30	$39.05	$39.75	$37.20	$39.28	$39.28	408,721
2018-08-29	$39.20	$40.05	$38.25	$39.05	$39.05	567,691
2018-08-28	$37.45	$39.75	$36.95	$39.35	$39.35	589,748
2018-08-27	$37.25	$37.65	$36.90	$37.35	$37.35	254,914
2018-08-24	$36.90	$37.95	$36.75	$37.15	$37.15	248,913
2018-08-23	$37.05	$37.60	$36.70	$36.90	$36.90	199,852
2018-08-22	$35.90	$37.35	$35.90	$37.05	$37.05	401,497
2018-08-21	$34.75	$36.55	$34.45	$35.80	$35.80	307,489
2018-08-20	$34.65	$34.75	$33.70	$34.50	$34.50	240,849
2018-08-17	$34.55	$34.85	$34.05	$34.55	$34.55	259,813
2018-08-16	$35.40	$35.45	$34.25	$34.70	$34.70	187,832
2018-08-15	$35.10	$35.10	$32.75	$33.85	$33.85	401,293
2018-08-14	$33.70	$35.50	$33.70	$35.40	$35.40	304,153
2018-08-13	$34.25	$34.50	$33.38	$33.70	$33.70	230,862
2018-08-10	$34.85	$35.45	$33.90	$34.35	$34.35	269,226
2018-08-09	$35.00	$36.10	$35.00	$35.45	$35.45	203,977
2018-08-08	$35.00	$35.43	$34.50	$35.05	$35.05	186,165
2018-08-07	$34.05	$35.00	$34.05	$34.90	$34.90	266,105
2018-08-06	$34.40	$34.70	$33.90	$34.05	$34.05	175,077
2018-08-03	$34.05	$34.58	$33.25	$34.35	$34.35	186,197
2018-08-02	$32.90	$34.10	$32.73	$34.00	$34.00	147,915
2018-08-01	$33.80	$33.95	$32.85	$33.05	$33.05	247,882
2018-07-31	$33.65	$34.40	$33.35	$33.90	$33.90	234,277
2018-07-30	$34.80	$35.20	$33.25	$33.85	$33.85	346,153
2018-07-27	$36.55	$36.75	$34.45	$34.75	$34.75	578,469
2018-07-26	$35.00	$36.75	$34.60	$36.55	$36.55	519,404
2018-07-25	$35.50	$36.05	$34.35	$34.90	$34.90	281,907
2018-07-24	$37.50	$37.70	$35.14	$35.60	$35.60	650,068
2018-07-23	$37.45	$37.63	$37.00	$37.50	$37.50	367,146
2018-07-20	$37.80	$38.14	$37.20	$37.45	$37.45	257,125
2018-07-19	$37.40	$38.55	$37.38	$37.95	$37.95	283,663
2018-07-18	$37.55	$37.85	$36.40	$37.50	$37.50	311,199
2018-07-17	$37.00	$37.95	$37.00	$37.60	$37.60	374,968
2018-07-16	$37.65	$37.65	$36.50	$37.20	$37.20	359,918
2018-07-13	$36.25	$38.40	$36.25	$37.50	$37.50	589,637
2018-07-12	$35.90	$37.40	$35.65	$36.10	$36.10	450,590
2018-07-11	$37.30	$37.50	$35.25	$35.75	$35.75	808,168
2018-07-10	$36.50	$36.80	$35.80	$35.90	$35.90	337,604
2018-07-09	$35.30	$36.15	$34.70	$36.10	$36.10	450,236
2018-07-06	$34.45	$35.25	$34.05	$35.05	$35.05	240,297
2018-07-05	$33.40	$34.60	$32.80	$34.55	$34.55	320,758
2018-07-03	$33.50	$33.70	$32.90	$33.05	$33.05	162,943
2018-07-02	$32.80	$33.50	$32.55	$33.45	$33.45	370,023
2018-06-29	$33.10	$34.15	$32.80	$33.00	$33.00	301,552
2018-06-28	$33.35	$33.85	$32.60	$32.85	$32.85	334,129
2018-06-27	$34.70	$34.70	$33.40	$33.45	$33.45	235,844
2018-06-26	$34.55	$34.90	$34.20	$34.50	$34.50	356,342
2018-06-25	$34.80	$35.05	$34.25	$34.45	$34.45	350,580
2018-06-22	$36.25	$36.40	$34.15	$35.00	$35.00	1,029,419
2018-06-21	$35.95	$36.50	$35.60	$35.90	$35.90	277,639
2018-06-20	$36.05	$36.45	$35.30	$36.25	$36.25	235,265
2018-06-19	$35.10	$35.90	$34.65	$35.70	$35.70	291,715
2018-06-18	$34.80	$35.85	$34.30	$35.60	$35.60	405,505
2018-06-15	$35.70	$35.95	$34.78	$34.95	$34.95	487,699
2018-06-14	$36.20	$36.60	$35.55	$35.80	$35.80	657,797
2018-06-13	$36.45	$37.00	$35.55	$36.15	$36.15	686,660
2018-06-12	$36.75	$37.70	$35.70	$35.95	$35.95	1,023,494
2018-06-11	$34.15	$37.95	$33.71	$36.80	$36.80	1,410,909
2018-06-08	$32.15	$35.05	$31.95	$34.35	$34.35	1,514,304
2018-06-07	$32.25	$32.65	$29.50	$31.95	$31.95	3,674,112
2018-06-06	$24.50	$26.30	$24.35	$25.65	$25.65	873,475
2018-06-05	$23.55	$24.70	$23.30	$24.50	$24.50	650,115
2018-06-04	$22.85	$24.25	$22.60	$23.45	$23.45	742,668
2018-06-01	$23.40	$23.40	$22.10	$22.60	$22.60	762,871
2018-05-31	$24.35	$24.50	$23.05	$23.15	$23.15	459,567
2018-05-30	$24.55	$24.85	$24.06	$24.30	$24.30	587,039
2018-05-29	$23.90	$24.80	$23.90	$24.25	$24.25	405,250
2018-05-25	$24.50	$24.75	$23.90	$24.25	$24.25	337,162
2018-05-24	$24.10	$24.90	$23.70	$24.45	$24.45	402,005
2018-05-23	$23.85	$24.90	$23.65	$24.35	$24.35	757,828
2018-05-22	$26.00	$26.30	$23.86	$23.95	$23.95	765,210
2018-05-21	$26.50	$26.68	$25.93	$26.00	$26.00	209,508
2018-05-18	$26.75	$26.93	$26.20	$26.30	$26.30	272,302
2018-05-17	$26.40	$27.25	$26.30	$26.75	$26.75	355,912
2018-05-16	$25.60	$26.50	$25.60	$26.20	$26.20	326,693
2018-05-15	$25.60	$25.80	$25.15	$25.45	$25.45	234,565
2018-05-14	$25.35	$26.20	$25.10	$25.90	$25.90	328,547
2018-05-11	$25.20	$25.45	$24.80	$25.10	$25.10	535,556
2018-05-10	$25.25	$25.80	$25.00	$25.15	$25.15	500,857
2018-05-09	$25.80	$26.15	$25.05	$25.10	$25.10	561,838
2018-05-08	$25.85	$26.05	$25.00	$25.55	$25.55	611,540
2018-05-07	$26.30	$26.40	$25.60	$26.05	$26.05	305,430
2018-05-04	$25.05	$26.55	$25.00	$26.45	$26.45	525,843
2018-05-03	$25.15	$25.65	$24.55	$25.10	$25.10	351,880
2018-05-02	$25.40	$25.95	$24.85	$25.25	$25.25	413,819
2018-05-01	$25.30	$25.85	$24.75	$25.55	$25.55	335,291
2018-04-30	$26.70	$26.83	$25.38	$25.50	$25.50	377,999
2018-04-27	$25.20	$26.65	$25.20	$26.50	$26.50	535,273
2018-04-26	$25.85	$26.40	$24.95	$25.00	$25.00	558,003
2018-04-25	$25.55	$26.05	$25.15	$25.85	$25.85	332,133
2018-04-24	$26.35	$26.60	$25.15	$25.45	$25.45	493,984
2018-04-23	$26.60	$26.85	$25.85	$26.35	$26.35	359,550
2018-04-20	$26.50	$26.75	$26.00	$26.35	$26.35	705,061
2018-04-19	$27.85	$28.19	$26.30	$26.45	$26.45	711,693
2018-04-18	$28.85	$29.45	$28.00	$28.00	$28.00	450,479
2018-04-17	$28.60	$29.20	$28.40	$28.65	$28.65	438,957
2018-04-16	$27.75	$28.65	$27.60	$28.50	$28.50	321,831
2018-04-13	$29.15	$29.15	$27.65	$27.75	$27.75	481,226
2018-04-12	$27.45	$29.30	$27.25	$28.90	$28.90	775,908
2018-04-11	$28.00	$28.15	$27.20	$27.65	$27.65	924,076
2018-04-10	$27.40	$27.65	$25.75	$27.50	$27.50	1,498,732
2018-04-09	$28.00	$28.70	$27.05	$27.08	$27.08	1,094,907
2018-04-06	$30.05	$30.90	$26.95	$27.70	$27.70	2,230,402
2018-04-05	$30.65	$32.53	$29.98	$30.73	$30.73	4,244,679
2018-04-04	$33.70	$36.25	$32.71	$35.85	$35.85	727,377
2018-04-03	$33.65	$34.66	$32.90	$34.35	$34.35	531,126
2018-04-02	$33.80	$33.95	$32.30	$33.55	$33.55	500,241
2018-03-29	$32.60	$34.25	$32.35	$34.00	$34.00	439,727
2018-03-28	$31.85	$32.80	$31.30	$32.35	$32.35	346,024
2018-03-27	$33.05	$33.05	$31.38	$31.85	$31.85	302,157
2018-03-26	$31.40	$33.05	$30.51	$32.90	$32.90	326,457
2018-03-23	$31.55	$31.70	$30.75	$30.90	$30.90	328,479
2018-03-22	$32.85	$33.45	$31.30	$31.35	$31.35	389,732
2018-03-21	$32.65	$33.55	$32.65	$33.15	$33.15	199,869
2018-03-20	$32.85	$33.30	$32.55	$32.75	$32.75	231,996
2018-03-19	$32.45	$33.05	$31.80	$32.90	$32.90	317,124
2018-03-16	$32.35	$33.40	$32.00	$32.75	$32.75	328,756
2018-03-15	$32.80	$33.00	$31.90	$32.40	$32.40	253,353
2018-03-14	$33.60	$33.84	$32.40	$32.70	$32.70	429,806
2018-03-13	$34.50	$35.05	$33.35	$33.40	$33.40	373,071
2018-03-12	$34.55	$35.10	$34.05	$34.20	$34.20	252,051
2018-03-09	$33.35	$34.50	$32.90	$34.40	$34.40	371,510
2018-03-08	$33.25	$33.65	$32.45	$32.80	$32.80	250,554
2018-03-07	$33.50	$34.05	$32.65	$33.15	$33.15	295,017
2018-03-06	$32.80	$33.85	$32.60	$33.65	$33.65	237,944
2018-03-05	$33.05	$33.65	$32.40	$32.80	$32.80	243,448
2018-03-02	$32.50	$33.50	$32.20	$33.05	$33.05	312,522
2018-03-01	$32.90	$33.10	$31.27	$32.95	$32.95	360,876
2018-02-28	$32.10	$33.35	$32.00	$32.70	$32.70	248,487
2018-02-27	$33.25	$33.80	$31.98	$32.05	$32.05	285,611
2018-02-26	$33.05	$33.45	$32.50	$33.05	$33.05	232,578
2018-02-23	$31.95	$33.35	$31.95	$33.10	$33.10	252,546
2018-02-22	$31.15	$32.60	$30.95	$31.65	$31.65	247,137
2018-02-21	$30.50	$32.15	$30.50	$31.05	$31.05	389,253
2018-02-20	$31.45	$31.90	$30.35	$30.50	$30.50	350,151
2018-02-16	$32.50	$32.95	$31.85	$32.05	$32.05	217,720
2018-02-15	$32.15	$32.90	$31.55	$32.55	$32.55	226,230
2018-02-14	$30.55	$32.45	$30.25	$31.80	$31.80	343,733
2018-02-13	$31.65	$32.20	$30.13	$30.70	$30.70	424,501
2018-02-12	$31.40	$32.30	$30.95	$31.70	$31.70	238,423
2018-02-09	$30.85	$31.95	$30.55	$31.15	$31.15	847,176
2018-02-08	$32.00	$32.58	$30.20	$30.35	$30.35	433,787
2018-02-07	$29.95	$32.25	$29.75	$32.05	$32.05	594,036
2018-02-06	$29.05	$31.45	$29.05	$30.00	$30.00	744,059
2018-02-05	$29.80	$30.75	$29.45	$30.00	$30.00	478,385
2018-02-02	$31.35	$31.35	$29.95	$30.20	$30.20	439,222
2018-02-01	$33.15	$33.15	$30.50	$31.55	$31.55	970,154
2018-01-31	$34.75	$35.35	$33.25	$33.30	$33.30	386,349
2018-01-30	$35.00	$35.43	$34.35	$34.55	$34.55	282,942
2018-01-29	$35.40	$35.88	$34.60	$35.45	$35.45	282,363
2018-01-26	$35.45	$35.68	$34.75	$35.40	$35.40	224,839
2018-01-25	$36.30	$36.94	$34.83	$35.05	$35.05	246,698
2018-01-24	$37.40	$37.70	$35.85	$36.05	$36.05	305,028
2018-01-23	$37.00	$37.45	$36.55	$37.20	$37.20	283,987
2018-01-22	$35.50	$37.10	$35.26	$37.05	$37.05	317,407
2018-01-19	$35.30	$35.65	$35.05	$35.50	$35.50	301,637
2018-01-18	$35.20	$35.68	$35.05	$35.20	$35.20	226,669
2018-01-17	$34.90	$35.85	$34.70	$35.30	$35.30	370,378
2018-01-16	$37.30	$37.44	$33.90	$34.65	$34.65	523,951
2018-01-12	$35.85	$37.25	$35.73	$37.15	$37.15	463,749
2018-01-11	$34.50	$35.95	$34.13	$35.85	$35.85	337,707
2018-01-10	$34.45	$35.35	$34.13	$34.70	$34.70	319,661
2018-01-09	$35.15	$35.65	$34.33	$34.80	$34.80	352,761
2018-01-08	$34.85	$35.65	$33.85	$35.05	$35.05	313,927
2018-01-05	$34.30	$35.00	$34.00	$34.90	$34.90	446,773
2018-01-04	$35.30	$35.48	$33.30	$34.25	$34.25	510,453
2018-01-03	$35.75	$36.35	$34.60	$35.20	$35.20	501,849
2018-01-02	$35.75	$36.15	$35.10	$35.85	$35.85	375,926
2017-12-29	$37.20	$37.44	$35.25	$35.55	$35.55	573,788
2017-12-28	$35.75	$37.00	$35.15	$36.95	$36.95	490,493
2017-12-27	$36.70	$36.85	$35.35	$35.75	$35.75	336,487
2017-12-26	$35.75	$36.80	$35.70	$36.65	$36.65	494,346
2017-12-22	$34.80	$35.80	$34.15	$35.70	$35.70	340,381
2017-12-21	$34.45	$34.78	$33.75	$34.75	$34.75	761,950
2017-12-20	$34.70	$35.10	$34.25	$34.50	$34.50	593,489
2017-12-19	$34.90	$35.15	$34.36	$34.60	$34.60	868,129
2017-12-18	$34.35	$36.95	$34.35	$35.65	$35.65	699,374
2017-12-15	$32.85	$34.15	$32.73	$33.95	$33.95	618,670
2017-12-14	$33.25	$33.76	$32.45	$32.50	$32.50	563,366
2017-12-13	$31.90	$33.20	$31.21	$33.10	$33.10	472,732
2017-12-12	$31.55	$32.30	$31.39	$31.70	$31.70	588,933
2017-12-11	$33.30	$33.45	$31.30	$31.40	$31.40	780,884
2017-12-08	$33.55	$35.30	$32.93	$33.30	$33.30	714,025
2017-12-07	$33.95	$37.80	$32.80	$33.45	$33.45	699,658
2017-12-06	$31.50	$31.80	$30.90	$31.50	$31.50	431,030
2017-12-05	$31.10	$31.80	$30.55	$31.45	$31.45	315,248
2017-12-04	$31.30	$32.00	$30.75	$31.10	$31.10	371,735
2017-12-01	$31.00	$31.00	$29.13	$30.80	$30.80	534,725
2017-11-30	$31.60	$32.10	$30.65	$30.90	$30.90	448,643
2017-11-29	$30.20	$32.35	$30.20	$31.45	$31.45	652,712
2017-11-28	$28.80	$30.20	$28.55	$30.15	$30.15	433,240
2017-11-27	$29.25	$30.20	$28.40	$28.60	$28.60	425,169
2017-11-24	$29.15	$30.05	$28.83	$29.10	$29.10	171,828
2017-11-22	$29.50	$29.65	$28.80	$28.95	$28.95	213,635
2017-11-21	$30.55	$30.70	$28.70	$29.40	$29.40	749,512
2017-11-20	$31.05	$31.60	$30.45	$30.60	$30.60	364,828
2017-11-17	$30.55	$31.23	$29.76	$31.00	$31.00	329,291
2017-11-16	$29.85	$30.90	$29.76	$30.60	$30.60	379,467
2017-11-15	$29.80	$30.15	$29.13	$29.65	$29.65	582,138
2017-11-14	$29.85	$30.40	$29.75	$30.00	$30.00	240,225
2017-11-13	$30.15	$30.40	$29.60	$29.95	$29.95	204,104
2017-11-10	$30.25	$31.74	$30.25	$30.40	$30.40	348,972
2017-11-09	$29.55	$30.70	$29.45	$30.45	$30.45	191,444
2017-11-08	$29.75	$30.00	$29.45	$29.85	$29.85	250,418
2017-11-07	$30.95	$31.05	$29.65	$29.95	$29.95	452,969
2017-11-06	$30.65	$31.70	$30.45	$30.70	$30.70	476,158
2017-11-03	$31.05	$31.74	$30.40	$30.55	$30.55	261,021
2017-11-02	$30.90	$31.05	$29.80	$30.95	$30.95	255,789
2017-11-01	$31.00	$31.90	$30.45	$31.00	$31.00	572,499
2017-10-31	$30.95	$31.55	$30.31	$30.75	$30.75	387,595
2017-10-30	$31.05	$31.45	$30.45	$30.90	$30.90	406,803
2017-10-27	$31.90	$32.02	$31.22	$31.35	$31.35	277,102
2017-10-26	$32.30	$32.75	$31.50	$31.70	$31.70	407,039
2017-10-25	$31.05	$32.90	$30.85	$32.55	$32.55	1,064,643
2017-10-24	$28.00	$32.00	$28.00	$31.30	$31.30	2,353,696
2017-10-23	$27.75	$27.95	$26.80	$26.85	$26.85	454,539
2017-10-20	$28.30	$28.75	$27.50	$27.60	$27.60	591,596
2017-10-19	$27.30	$28.20	$26.80	$28.05	$28.05	455,791
2017-10-18	$26.80	$28.35	$26.50	$26.90	$26.90	1,119,560
2017-10-17	$26.00	$27.25	$25.50	$25.50	$25.50	478,056
2017-10-16	$25.60	$25.85	$25.40	$25.85	$25.85	363,579
2017-10-13	$25.75	$25.89	$25.45	$25.55	$25.55	351,366
2017-10-12	$25.35	$25.85	$24.50	$25.60	$25.60	368,204
2017-10-11	$26.60	$26.89	$25.25	$25.60	$25.60	318,212
2017-10-10	$26.50	$26.80	$26.20	$26.45	$26.45	315,902
2017-10-09	$26.85	$27.00	$26.00	$26.25	$26.25	674,635
2017-10-06	$27.80	$28.00	$27.35	$27.95	$27.95	271,349
2017-10-05	$27.85	$28.45	$27.35	$27.55	$27.55	620,411
2017-10-04	$27.45	$27.95	$26.90	$27.65	$27.65	661,909
2017-10-03	$28.10	$28.61	$27.45	$27.60	$27.60	753,797
2017-10-02	$28.20	$28.60	$27.55	$27.95	$27.95	642,298
2017-09-29	$28.00	$28.50	$27.25	$28.15	$28.15	1,471,984
2017-09-28	$24.55	$25.65	$24.15	$25.65	$25.65	608,777
2017-09-27	$24.00	$25.25	$23.80	$24.85	$24.85	768,161
2017-09-26	$23.80	$24.15	$23.55	$23.85	$23.85	467,004
2017-09-25	$22.85	$23.75	$22.20	$23.60	$23.60	566,931
2017-09-22	$21.95	$22.90	$21.95	$22.80	$22.80	320,681
2017-09-21	$21.95	$22.35	$21.70	$22.10	$22.10	274,821
2017-09-20	$22.15	$22.18	$21.65	$21.80	$21.80	379,300
2017-09-19	$22.20	$22.45	$21.95	$22.20	$22.20	360,302
2017-09-18	$22.25	$22.30	$21.66	$22.20	$22.20	550,337
2017-09-15	$22.25	$22.60	$21.90	$22.05	$22.05	763,754
2017-09-14	$22.90	$23.23	$21.95	$22.25	$22.25	816,622
2017-09-13	$23.30	$23.50	$22.70	$22.90	$22.90	491,611
2017-09-12	$23.45	$24.10	$22.80	$23.10	$23.10	746,601
2017-09-11	$23.30	$23.75	$22.80	$23.45	$23.45	768,662
2017-09-08	$21.90	$23.45	$21.75	$23.10	$23.10	1,427,837
2017-09-07	$20.10	$22.00	$18.87	$21.75	$21.75	1,686,426
2017-09-06	$19.20	$19.70	$18.55	$19.05	$19.05	1,026,674
2017-09-05	$19.35	$20.15	$18.70	$19.00	$19.00	952,965
2017-09-01	$17.40	$19.60	$17.15	$19.45	$19.45	758,509
2017-08-31	$17.10	$17.73	$16.55	$17.35	$17.35	638,420
2017-08-30	$17.60	$17.95	$16.93	$17.02	$17.02	1,039,510
2017-08-29	$18.90	$19.30	$17.10	$17.70	$17.70	1,252,636
2017-08-28	$19.55	$19.90	$19.15	$19.20	$19.20	421,726
2017-08-25	$19.70	$20.05	$19.10	$19.45	$19.45	195,025
2017-08-24	$19.20	$19.77	$19.20	$19.55	$19.55	428,590
2017-08-23	$18.45	$19.02	$18.40	$18.85	$18.85	206,915
2017-08-22	$18.25	$18.80	$18.20	$18.70	$18.70	349,065
2017-08-21	$18.25	$18.65	$18.10	$18.25	$18.25	376,633
2017-08-18	$18.30	$18.60	$18.05	$18.35	$18.35	513,611
2017-08-17	$19.90	$20.00	$18.35	$18.40	$18.40	731,060
2017-08-16	$20.35	$20.65	$20.05	$20.10	$20.10	330,497
2017-08-15	$20.80	$20.80	$19.95	$20.35	$20.35	348,262
2017-08-14	$21.00	$21.05	$20.50	$20.80	$20.80	287,620
2017-08-11	$20.30	$21.15	$20.20	$20.80	$20.80	461,919
2017-08-10	$21.15	$21.23	$19.90	$20.25	$20.25	482,944
2017-08-09	$21.75	$21.92	$20.95	$21.35	$21.35	390,673
2017-08-08	$22.60	$22.75	$22.15	$22.30	$22.30	252,136
2017-08-07	$22.00	$22.85	$21.90	$22.60	$22.60	251,041
2017-08-04	$21.60	$22.45	$21.60	$22.00	$22.00	265,068
2017-08-03	$21.55	$21.65	$21.30	$21.60	$21.60	242,686
2017-08-02	$21.80	$22.05	$21.25	$21.55	$21.55	421,436
2017-08-01	$21.45	$21.95	$21.15	$21.90	$21.90	355,271
2017-07-31	$22.70	$22.90	$21.13	$21.40	$21.40	502,318
2017-07-28	$22.95	$23.75	$22.60	$22.60	$22.60	650,852
2017-07-27	$22.35	$23.20	$22.15	$22.95	$22.95	772,618
2017-07-26	$22.30	$22.30	$21.80	$22.25	$22.25	456,023
2017-07-25	$22.30	$22.60	$22.08	$22.15	$22.15	1,045,779
2017-07-24	$22.25	$22.45	$21.95	$22.15	$22.15	348,421
2017-07-21	$22.05	$22.30	$21.55	$22.23	$22.23	346,124
2017-07-20	$22.55	$22.75	$21.70	$22.05	$22.05	522,359
2017-07-19	$21.65	$22.85	$21.55	$22.55	$22.55	842,410
2017-07-18	$20.65	$21.40	$20.06	$21.35	$21.35	514,617
2017-07-17	$19.05	$21.20	$19.05	$20.65	$20.65	1,095,506
2017-07-14	$19.15	$19.40	$18.65	$18.95	$18.95	323,816
2017-07-13	$18.65	$19.25	$18.50	$19.08	$19.08	517,081
2017-07-12	$18.45	$18.80	$18.35	$18.70	$18.70	276,788
2017-07-11	$18.20	$18.50	$17.95	$18.30	$18.30	226,494
2017-07-10	$18.00	$18.35	$17.70	$18.10	$18.10	384,915
2017-07-07	$17.75	$18.30	$17.75	$18.20	$18.20	345,811
2017-07-06	$18.00	$18.35	$17.60	$17.80	$17.80	428,571
2017-07-05	$18.75	$18.85	$17.90	$18.20	$18.20	576,676
2017-07-03	$19.10	$19.45	$18.80	$18.85	$18.85	302,469
2017-06-30	$18.95	$19.80	$18.85	$19.10	$19.10	722,141
2017-06-29	$17.90	$19.10	$17.90	$18.95	$18.95	790,999
2017-06-28	$17.45	$18.25	$17.40	$17.90	$17.90	450,901
2017-06-27	$17.25	$17.58	$17.15	$17.35	$17.35	703,941
2017-06-26	$17.15	$17.75	$17.10	$17.40	$17.40	656,694
2017-06-23	$16.90	$17.20	$16.50	$17.10	$17.10	560,078
2017-06-22	$17.10	$17.20	$16.55	$16.95	$16.95	1,023,854
2017-06-21	$17.70	$17.75	$17.00	$17.15	$17.15	514,615
2017-06-20	$18.90	$19.09	$17.65	$17.70	$17.70	679,139
2017-06-19	$17.80	$19.05	$17.65	$18.95	$18.95	643,764
2017-06-16	$18.40	$18.45	$17.40	$17.75	$17.75	1,301,178
2017-06-15	$18.30	$18.80	$18.02	$18.70	$18.70	581,569
2017-06-14	$18.90	$18.90	$18.05	$18.65	$18.65	579,388
2017-06-13	$19.50	$19.61	$18.60	$18.95	$18.95	741,962
2017-06-12	$19.70	$19.70	$19.15	$19.50	$19.50	610,030
2017-06-09	$19.20	$19.80	$18.85	$19.20	$19.20	667,047
2017-06-08	$18.95	$19.95	$18.55	$19.25	$19.25	1,532,569
2017-06-07	$17.30	$18.98	$17.20	$18.85	$18.85	1,359,760
2017-06-06	$16.80	$17.35	$16.00	$17.15	$17.15	2,328,511
2017-06-05	$18.55	$19.10	$17.86	$18.88	$18.88	907,492
2017-06-02	$17.90	$18.70	$17.55	$18.60	$18.60	428,368
2017-06-01	$17.10	$18.45	$17.00	$17.90	$17.90	660,359
2017-05-31	$17.10	$17.33	$16.55	$17.10	$17.10	483,103
2017-05-30	$16.20	$17.70	$16.20	$16.95	$16.95	1,111,910
2017-05-26	$15.65	$15.93	$15.28	$15.80	$15.80	318,518
2017-05-25	$15.55	$15.90	$15.20	$15.80	$15.80	505,035
2017-05-24	$15.45	$15.60	$15.10	$15.40	$15.40	349,125
2017-05-23	$15.70	$15.75	$15.31	$15.55	$15.55	293,813
2017-05-22	$15.80	$16.30	$15.68	$15.75	$15.75	274,393
2017-05-19	$15.90	$16.00	$15.23	$15.80	$15.80	510,485
2017-05-18	$16.40	$16.50	$15.75	$15.85	$15.85	524,981
2017-05-17	$16.70	$16.75	$16.23	$16.45	$16.45	439,305
2017-05-16	$16.75	$17.00	$16.40	$16.90	$16.90	386,108
2017-05-15	$17.10	$17.60	$16.73	$16.80	$16.80	419,220
2017-05-12	$17.40	$17.75	$16.80	$17.10	$17.10	349,582
2017-05-11	$17.65	$18.00	$17.15	$17.45	$17.45	425,013
2017-05-10	$16.90	$18.00	$16.90	$17.80	$17.80	411,210
2017-05-09	$17.05	$17.35	$16.90	$17.05	$17.05	300,945
2017-05-08	$16.80	$17.23	$16.75	$17.05	$17.05	273,842
2017-05-05	$16.50	$17.00	$16.30	$16.95	$16.95	470,710
2017-05-04	$16.75	$16.75	$16.15	$16.45	$16.45	543,389
2017-05-03	$16.90	$16.99	$16.60	$16.70	$16.70	480,399
2017-05-02	$17.25	$17.50	$16.60	$17.00	$17.00	743,427
2017-05-01	$17.75	$17.95	$17.20	$17.35	$17.35	660,520
2017-04-28	$17.10	$17.70	$16.95	$17.60	$17.60	511,569
2017-04-27	$17.50	$17.70	$16.55	$17.00	$17.00	1,048,146
2017-04-26	$15.75	$17.83	$15.60	$17.50	$17.50	2,926,764
2017-04-25	$14.65	$14.95	$14.45	$14.80	$14.80	680,665
2017-04-24	$14.45	$14.70	$14.15	$14.50	$14.50	1,039,635
2017-04-21	$13.40	$14.25	$13.30	$14.15	$14.15	884,392
2017-04-20	$13.35	$13.70	$13.25	$13.40	$13.40	478,706
2017-04-19	$13.15	$13.75	$13.15	$13.25	$13.25	699,411
2017-04-18	$13.05	$13.20	$12.85	$13.10	$13.10	421,420
2017-04-17	$13.10	$13.15	$12.60	$13.10	$13.10	779,539
2017-04-13	$12.30	$13.20	$12.28	$13.00	$13.00	1,110,898
2017-04-12	$12.35	$12.49	$12.00	$12.35	$12.35	570,433
2017-04-11	$11.95	$12.70	$11.85	$12.40	$12.40	1,072,259
2017-04-10	$11.65	$12.35	$11.46	$12.00	$12.00	837,363
2017-04-07	$11.65	$11.92	$11.30	$11.55	$11.55	865,111
2017-04-06	$11.45	$11.95	$11.35	$11.75	$11.75	1,100,781
2017-04-05	$10.90	$11.90	$10.82	$11.50	$11.50	2,321,501
2017-04-04	$10.25	$11.30	$10.00	$10.90	$10.90	4,757,802
2017-04-03	$8.80	$8.95	$8.40	$8.45	$8.45	717,571
2017-03-31	$8.85	$8.85	$8.48	$8.75	$8.75	512,832
2017-03-30	$9.05	$9.15	$8.75	$8.95	$8.95	280,665
2017-03-29	$8.40	$9.20	$8.20	$9.05	$9.05	581,035
2017-03-28	$8.15	$8.50	$8.10	$8.40	$8.40	294,775
2017-03-27	$8.20	$8.30	$8.00	$8.20	$8.20	359,244
2017-03-24	$8.40	$8.45	$8.10	$8.30	$8.30	275,587
2017-03-23	$8.20	$8.55	$8.10	$8.35	$8.35	367,979
2017-03-22	$8.20	$8.35	$8.00	$8.20	$8.20	316,678
2017-03-21	$8.50	$8.53	$8.05	$8.20	$8.20	545,663
2017-03-20	$8.65	$8.70	$8.30	$8.50	$8.50	287,735
2017-03-17	$8.90	$9.05	$8.40	$8.65	$8.65	780,536
2017-03-16	$8.30	$9.05	$8.30	$8.90	$8.90	410,172
2017-03-15	$8.15	$8.35	$8.00	$8.25	$8.25	233,762
2017-03-14	$8.00	$8.10	$7.75	$8.10	$8.10	188,963
2017-03-13	$7.95	$8.09	$7.88	$8.00	$8.00	176,061
2017-03-10	$8.10	$8.25	$7.90	$8.00	$8.00	308,941
2017-03-09	$8.15	$8.35	$7.95	$8.00	$8.00	311,005
2017-03-08	$8.10	$8.40	$7.85	$8.20	$8.20	274,109
2017-03-07	$8.00	$8.25	$7.93	$8.15	$8.15	348,092
2017-03-06	$8.30	$8.40	$8.00	$8.05	$8.05	388,043
2017-03-03	$8.50	$8.65	$8.10	$8.30	$8.30	630,592
2017-03-02	$8.60	$8.95	$8.40	$8.50	$8.50	627,816
2017-03-01	$9.90	$9.90	$8.25	$8.55	$8.55	1,260,292
2017-02-28	$9.90	$9.90	$9.20	$9.55	$9.55	494,581
2017-02-27	$9.55	$10.30	$9.50	$9.95	$9.95	476,559
2017-02-24	$9.80	$10.00	$9.45	$9.55	$9.55	495,607
2017-02-23	$10.15	$10.20	$9.80	$9.90	$9.90	289,080
2017-02-22	$10.15	$10.30	$9.95	$10.10	$10.10	186,536
2017-02-21	$10.25	$10.35	$9.90	$10.20	$10.20	460,209
2017-02-17	$10.50	$10.50	$10.15	$10.25	$10.25	293,113
2017-02-16	$10.80	$10.97	$10.55	$10.55	$10.55	243,200
2017-02-15	$10.95	$11.15	$10.65	$10.85	$10.85	439,455
2017-02-14	$10.45	$11.10	$10.25	$10.90	$10.90	400,948
2017-02-13	$10.40	$10.75	$10.30	$10.50	$10.50	270,799
2017-02-10	$10.25	$10.45	$10.00	$10.30	$10.30	255,996
2017-02-09	$10.10	$10.50	$10.00	$10.20	$10.20	246,802
2017-02-08	$10.10	$10.10	$9.85	$10.10	$10.10	325,833
2017-02-07	$10.35	$10.45	$10.00	$10.15	$10.15	326,887
2017-02-06	$10.20	$10.40	$9.95	$10.30	$10.30	319,988
2017-02-03	$10.35	$10.45	$10.20	$10.30	$10.30	266,901
2017-02-02	$10.10	$10.50	$10.00	$10.25	$10.25	337,409
2017-02-01	$10.65	$10.75	$10.05	$10.15	$10.15	544,259
2017-01-31	$10.20	$10.78	$9.90	$10.55	$10.55	447,037
2017-01-30	$10.10	$10.30	$9.85	$10.25	$10.25	278,146
2017-01-27	$10.50	$10.61	$10.10	$10.20	$10.20	470,941
2017-01-26	$10.85	$11.03	$10.43	$10.50	$10.50	297,567
2017-01-25	$11.20	$11.30	$10.65	$10.95	$10.95	383,681
2017-01-24	$11.15	$11.30	$10.90	$11.05	$11.05	196,776
2017-01-23	$11.05	$11.20	$10.70	$11.05	$11.05	337,817
2017-01-20	$11.35	$11.50	$10.85	$11.15	$11.15	415,504
2017-01-19	$11.35	$11.50	$11.08	$11.35	$11.35	331,562
2017-01-18	$11.25	$11.65	$10.80	$11.50	$11.50	526,116
2017-01-17	$11.70	$11.85	$11.15	$11.25	$11.25	465,435
2017-01-13	$12.35	$12.65	$11.40	$11.90	$11.90	933,080
2017-01-12	$13.25	$13.30	$12.25	$12.35	$12.35	741,925
2017-01-11	$13.15	$13.50	$13.00	$13.35	$13.35	358,716
2017-01-10	$12.85	$13.55	$12.85	$13.20	$13.20	576,031
2017-01-09	$12.80	$13.23	$12.65	$12.90	$12.90	334,712
2017-01-06	$13.35	$13.45	$12.80	$12.90	$12.90	471,703
2017-01-05	$13.55	$13.90	$13.15	$13.30	$13.30	798,255
2017-01-04	$13.45	$13.95	$13.35	$13.80	$13.80	788,607
2017-01-03	$13.00	$13.35	$12.55	$13.35	$13.35	550,693
2016-12-30	$12.65	$13.35	$12.60	$12.65	$12.65	471,715
2016-12-29	$12.55	$13.15	$12.40	$12.60	$12.60	327,425
2016-12-28	$13.05	$13.45	$12.48	$12.55	$12.55	378,710
2016-12-27	$13.15	$13.80	$13.00	$13.10	$13.10	251,640
2016-12-23	$13.20	$13.55	$13.00	$13.10	$13.10	242,882
2016-12-22	$14.20	$14.25	$13.35	$13.45	$13.45	439,733
2016-12-21	$14.20	$14.55	$14.05	$14.20	$14.20	534,942
2016-12-20	$13.70	$14.70	$13.70	$14.25	$14.25	652,014
2016-12-19	$12.90	$14.00	$12.71	$13.65	$13.65	608,089
2016-12-16	$13.05	$13.20	$12.65	$12.75	$12.75	668,575
2016-12-15	$13.15	$13.60	$12.75	$13.05	$13.05	484,861
2016-12-14	$13.85	$14.05	$13.05	$13.05	$13.05	730,513
2016-12-13	$14.25	$14.50	$13.70	$14.00	$14.00	603,892
2016-12-12	$14.35	$14.40	$13.70	$14.25	$14.25	702,230
2016-12-09	$13.15	$14.68	$13.15	$14.45	$14.45	1,375,450
2016-12-08	$12.75	$13.23	$12.56	$13.05	$13.05	1,004,614
2016-12-07	$12.50	$13.40	$12.35	$12.65	$12.65	1,380,803
2016-12-06	$12.00	$12.65	$11.50	$12.20	$12.20	2,383,115
2016-12-05	$10.95	$11.55	$10.85	$11.20	$11.20	782,099
2016-12-02	$11.15	$11.44	$10.70	$10.80	$10.80	501,051
2016-12-01	$11.20	$11.65	$11.00	$11.20	$11.20	327,806
2016-11-30	$11.50	$11.63	$11.08	$11.25	$11.25	280,042
2016-11-29	$11.20	$11.90	$11.14	$11.35	$11.35	480,746
2016-11-28	$11.55	$11.65	$11.05	$11.25	$11.25	309,101
2016-11-25	$11.90	$11.95	$11.55	$11.65	$11.65	160,867
2016-11-23	$11.55	$12.00	$11.55	$11.80	$11.80	410,850
2016-11-22	$11.20	$11.90	$11.17	$11.65	$11.65	599,432
2016-11-21	$10.70	$11.25	$10.70	$11.10	$11.10	301,727
2016-11-18	$11.10	$11.25	$10.66	$10.75	$10.75	360,330
2016-11-17	$10.75	$11.00	$10.61	$11.00	$11.00	325,327
2016-11-16	$10.50	$10.85	$10.45	$10.60	$10.60	228,511
2016-11-15	$10.95	$11.10	$10.43	$10.65	$10.65	372,465
2016-11-14	$10.20	$11.50	$10.20	$10.95	$10.95	772,457
2016-11-11	$10.20	$10.25	$9.74	$10.20	$10.20	442,806
2016-11-10	$9.35	$10.50	$9.35	$10.20	$10.20	855,829
2016-11-09	$8.40	$9.30	$8.40	$9.25	$9.25	587,607
2016-11-08	$8.75	$8.85	$8.35	$8.65	$8.65	323,023
2016-11-07	$8.60	$9.05	$8.55	$8.85	$8.85	301,503
2016-11-04	$8.10	$8.98	$8.10	$8.45	$8.45	606,679
2016-11-03	$8.95	$9.04	$8.20	$8.20	$8.20	627,415
2016-11-02	$9.30	$9.40	$8.90	$9.00	$9.00	396,004
2016-11-01	$9.50	$9.65	$9.05	$9.40	$9.40	343,557
2016-10-31	$9.50	$9.65	$9.45	$9.50	$9.50	283,413
2016-10-28	$9.57	$9.80	$9.43	$9.59	$9.59	403,389
2016-10-27	$9.95	$9.95	$9.58	$9.66	$9.66	474,441
2016-10-26	$10.05	$10.22	$9.85	$9.97	$9.97	421,488
2016-10-25	$9.74	$10.37	$9.65	$10.16	$10.16	468,539
2016-10-24	$9.88	$10.18	$9.62	$9.84	$9.84	505,894
2016-10-21	$9.73	$10.25	$9.69	$9.82	$9.82	820,597
2016-10-20	$10.32	$10.37	$9.70	$9.78	$9.78	902,916
2016-10-19	$9.03	$10.56	$9.00	$10.27	$10.27	2,477,497
2016-10-18	$9.18	$9.21	$8.76	$8.98	$8.98	536,203
2016-10-17	$9.06	$9.23	$8.98	$9.08	$9.08	350,016
2016-10-14	$9.53	$9.64	$8.95	$9.12	$9.12	561,599
2016-10-13	$9.63	$9.67	$9.19	$9.47	$9.47	524,483
2016-10-12	$9.93	$9.97	$9.40	$9.55	$9.55	746,389
2016-10-11	$10.34	$10.53	$9.96	$10.02	$10.02	631,457
2016-10-10	$10.22	$10.70	$10.20	$10.58	$10.58	848,350
2016-10-07	$10.08	$10.30	$10.02	$10.19	$10.19	321,987
2016-10-06	$10.50	$10.60	$9.95	$10.08	$10.08	541,999
2016-10-05	$10.31	$10.78	$10.31	$10.47	$10.47	486,641
2016-10-04	$10.35	$10.69	$10.22	$10.25	$10.25	761,130
2016-10-03	$10.28	$10.46	$10.07	$10.29	$10.29	444,617
2016-09-30	$10.07	$10.66	$10.07	$10.32	$10.32	815,652
2016-09-29	$10.70	$10.95	$10.05	$10.07	$10.07	942,153
2016-09-28	$10.78	$10.78	$10.31	$10.58	$10.58	903,684
2016-09-27	$10.97	$11.25	$10.61	$10.83	$10.83	769,802
2016-09-26	$11.38	$11.43	$10.77	$10.95	$10.95	1,110,335
2016-09-23	$11.63	$11.91	$11.31	$11.44	$11.44	756,203
2016-09-22	$12.00	$12.33	$11.61	$11.67	$11.67	1,439,720
2016-09-21	$11.26	$12.41	$11.26	$11.88	$11.88	5,533,919
2016-09-20	$10.39	$10.68	$10.09	$10.16	$10.16	603,515
2016-09-19	$10.18	$10.64	$10.14	$10.36	$10.36	872,494
2016-09-16	$9.58	$10.22	$9.52	$10.09	$10.09	1,528,650
2016-09-15	$9.16	$9.77	$9.03	$9.60	$9.60	918,064
2016-09-14	$9.51	$9.69	$8.97	$9.16	$9.16	984,907
2016-09-13	$9.28	$9.84	$9.16	$9.50	$9.50	1,585,910
2016-09-12	$8.47	$9.58	$8.31	$9.46	$9.46	2,554,208
2016-09-09	$8.02	$9.14	$8.02	$8.50	$8.50	4,072,125
2016-09-08	$7.39	$8.41	$6.83	$8.05	$8.05	3,397,839
2016-09-07	$6.64	$7.24	$6.62	$7.20	$7.20	1,369,249
2016-09-06	$6.84	$6.85	$6.62	$6.67	$6.67	1,068,528
2016-09-02	$6.67	$6.90	$6.56	$6.84	$6.84	389,804
2016-09-01	$6.81	$6.81	$6.58	$6.65	$6.65	416,452
2016-08-31	$6.75	$6.92	$6.63	$6.79	$6.79	537,385
2016-08-30	$6.64	$6.69	$6.57	$6.64	$6.64	305,794
2016-08-29	$6.70	$6.81	$6.60	$6.62	$6.62	291,557
2016-08-26	$6.75	$6.86	$6.55	$6.70	$6.70	414,335
2016-08-25	$6.74	$6.85	$6.70	$6.75	$6.75	307,003
2016-08-24	$6.86	$6.99	$6.77	$6.78	$6.78	387,379
2016-08-23	$6.96	$7.10	$6.86	$6.90	$6.90	550,454
2016-08-22	$6.92	$6.95	$6.77	$6.89	$6.89	305,648
2016-08-19	$7.03	$7.06	$6.88	$6.96	$6.96	388,635
2016-08-18	$7.09	$7.20	$6.93	$7.01	$7.01	501,305
2016-08-17	$7.06	$7.16	$6.88	$7.05	$7.05	597,376
2016-08-16	$6.92	$7.10	$6.84	$7.09	$7.09	606,678
2016-08-15	$6.97	$7.18	$6.91	$6.97	$6.97	558,723
2016-08-12	$6.80	$6.94	$6.70	$6.92	$6.92	601,223
2016-08-11	$6.87	$6.94	$6.73	$6.82	$6.82	546,662
2016-08-10	$6.87	$6.87	$6.67	$6.77	$6.77	382,203
2016-08-09	$6.97	$7.01	$6.82	$6.83	$6.83	424,962
2016-08-08	$7.00	$7.20	$6.87	$6.94	$6.94	303,934
2016-08-05	$6.94	$7.08	$6.88	$6.96	$6.96	271,767
2016-08-04	$7.09	$7.22	$6.79	$6.85	$6.85	439,446
2016-08-03	$6.64	$7.14	$6.54	$7.03	$7.03	609,668
2016-08-02	$6.98	$7.05	$6.63	$6.66	$6.66	507,206
2016-08-01	$7.14	$7.14	$6.91	$6.96	$6.96	248,286
2016-07-29	$7.02	$7.18	$6.91	$7.11	$7.11	439,704
2016-07-28	$7.13	$7.13	$6.90	$6.95	$6.95	461,584
2016-07-27	$7.19	$7.36	$6.99	$7.11	$7.11	353,031
2016-07-26	$7.20	$7.32	$7.13	$7.16	$7.16	351,308
2016-07-25	$7.09	$7.37	$7.05	$7.19	$7.19	508,562
2016-07-22	$7.30	$7.30	$7.00	$7.11	$7.11	436,226
2016-07-21	$7.12	$7.61	$7.10	$7.24	$7.24	875,304
2016-07-20	$7.14	$7.16	$6.94	$7.10	$7.10	899,073
2016-07-19	$7.21	$7.34	$6.94	$7.00	$7.00	738,350
2016-07-18	$7.23	$7.43	$7.16	$7.25	$7.25	413,704
2016-07-15	$7.48	$7.51	$7.22	$7.24	$7.24	1,348,333
2016-07-14	$7.51	$7.70	$7.40	$7.42	$7.42	217,838
2016-07-13	$7.52	$7.62	$7.34	$7.50	$7.50	289,773
2016-07-12	$7.22	$7.67	$7.17	$7.51	$7.51	907,356
2016-07-11	$7.24	$7.41	$7.13	$7.15	$7.15	413,786
2016-07-08	$7.21	$7.33	$7.13	$7.25	$7.25	618,261
2016-07-07	$7.20	$7.38	$6.93	$7.19	$7.19	402,975
2016-07-06	$7.04	$7.39	$6.98	$7.20	$7.20	402,698
2016-07-05	$7.46	$7.63	$6.98	$7.15	$7.15	636,065
2016-07-01	$7.53	$7.78	$7.42	$7.54	$7.54	336,111
2016-06-30	$7.44	$7.62	$7.15	$7.52	$7.52	539,510
2016-06-29	$7.45	$7.65	$7.25	$7.47	$7.47	429,744
2016-06-28	$7.32	$7.55	$7.11	$7.32	$7.32	749,649
2016-06-27	$7.71	$7.71	$6.70	$6.87	$6.87	1,028,788
2016-06-24	$7.62	$7.80	$7.53	$7.73	$7.73	982,683
2016-06-23	$8.24	$8.33	$8.01	$8.07	$8.07	805,029
2016-06-22	$8.45	$8.49	$8.06	$8.10	$8.10	455,270
2016-06-21	$8.56	$8.57	$8.25	$8.39	$8.39	381,082
2016-06-20	$8.46	$8.73	$8.35	$8.50	$8.50	654,533
2016-06-17	$8.08	$8.59	$8.07	$8.34	$8.34	1,563,945
2016-06-16	$8.00	$8.22	$7.90	$8.03	$8.03	429,137
2016-06-15	$7.90	$8.62	$7.90	$8.03	$8.03	724,300
2016-06-14	$8.09	$8.22	$7.60	$7.89	$7.89	782,081
2016-06-13	$8.17	$8.75	$8.06	$8.08	$8.08	652,104
2016-06-10	$8.45	$8.45	$8.11	$8.17	$8.17	704,647
2016-06-09	$9.00	$9.05	$8.42	$8.49	$8.49	710,907
2016-06-08	$9.09	$9.24	$8.85	$8.99	$8.99	579,295
2016-06-07	$8.52	$9.15	$8.24	$9.05	$9.05	1,389,517
2016-06-06	$8.53	$8.71	$8.01	$8.66	$8.66	2,754,394
2016-06-03	$8.56	$9.30	$8.35	$8.51	$8.51	4,298,328
2016-06-02	$9.85	$9.90	$8.48	$8.63	$8.63	6,295,412
2016-06-01	$10.82	$11.85	$10.82	$11.71	$11.71	878,288
2016-05-31	$11.31	$11.36	$11.01	$11.11	$11.11	461,855
2016-05-27	$11.26	$11.59	$10.99	$11.15	$11.15	345,397
2016-05-26	$11.70	$11.70	$11.09	$11.28	$11.28	345,820
2016-05-25	$10.95	$11.65	$10.89	$11.65	$11.65	580,059
2016-05-24	$10.89	$11.35	$10.67	$10.89	$10.89	274,557
2016-05-23	$11.54	$11.66	$10.78	$10.89	$10.89	525,113
2016-05-20	$10.89	$11.78	$10.89	$11.58	$11.58	525,465
2016-05-19	$10.54	$10.97	$10.46	$10.83	$10.83	327,151
2016-05-18	$10.90	$11.00	$10.35	$10.62	$10.62	441,237
2016-05-17	$10.47	$11.02	$10.31	$10.94	$10.94	457,354
2016-05-16	$9.93	$10.66	$9.91	$10.52	$10.52	509,307
2016-05-13	$10.03	$10.53	$9.64	$10.00	$10.00	694,680
2016-05-12	$10.90	$10.94	$10.02	$10.26	$10.26	575,643
2016-05-11	$11.61	$11.67	$10.75	$10.87	$10.87	648,075
2016-05-10	$11.86	$12.09	$11.50	$11.75	$11.75	242,680
2016-05-09	$11.85	$12.03	$11.03	$11.82	$11.82	465,534
2016-05-06	$12.30	$12.40	$11.27	$11.66	$11.66	663,270
2016-05-05	$12.66	$13.43	$12.41	$12.45	$12.45	432,152
2016-05-04	$12.89	$13.49	$12.44	$12.61	$12.61	319,344
2016-05-03	$13.78	$13.92	$12.80	$12.96	$12.96	289,949
2016-05-02	$13.70	$13.90	$13.21	$13.87	$13.87	330,346
2016-04-29	$14.20	$14.40	$13.33	$13.74	$13.74	422,659
2016-04-28	$14.76	$14.77	$14.13	$14.16	$14.16	254,849
2016-04-27	$14.89	$15.18	$14.73	$14.96	$14.96	248,955
2016-04-26	$14.13	$15.20	$14.13	$14.91	$14.91	554,649
2016-04-25	$15.37	$15.77	$13.90	$14.11	$14.11	616,538
2016-04-22	$14.39	$15.41	$14.33	$15.40	$15.40	358,163
2016-04-21	$13.77	$15.15	$13.20	$14.47	$14.47	903,301
2016-04-20	$13.14	$13.75	$13.02	$13.66	$13.66	405,209
2016-04-19	$12.80	$13.40	$12.80	$13.10	$13.10	557,394
2016-04-18	$12.43	$13.03	$12.20	$12.76	$12.76	409,047
2016-04-15	$12.74	$12.88	$12.40	$12.45	$12.45	390,380
2016-04-14	$12.91	$13.00	$12.33	$12.75	$12.75	423,151
2016-04-13	$11.11	$13.07	$11.11	$13.00	$13.00	1,441,675
2016-04-12	$10.89	$11.40	$10.76	$11.14	$11.14	660,130
2016-04-11	$10.91	$11.35	$10.79	$10.94	$10.94	414,623
2016-04-08	$10.63	$10.93	$10.25	$10.93	$10.93	1,126,496
2016-04-07	$11.45	$11.48	$10.42	$10.48	$10.48	1,545,011
2016-04-06	$11.56	$11.79	$11.33	$11.47	$11.47	528,258
2016-04-05	$12.15	$12.34	$11.36	$11.49	$11.49	832,605
2016-04-04	$12.33	$12.64	$12.15	$12.25	$12.25	514,264
2016-04-01	$12.28	$12.31	$11.92	$12.12	$12.12	581,810
2016-03-31	$12.44	$12.83	$12.13	$12.46	$12.46	980,119
2016-03-30	$11.84	$12.59	$11.60	$12.42	$12.42	2,012,224
2016-03-29	$14.99	$14.99	$11.59	$11.81	$11.81	5,543,182
2016-03-28	$15.96	$16.28	$15.51	$15.65	$15.65	530,323
2016-03-24	$16.05	$16.20	$15.66	$15.82	$15.82	534,160
2016-03-23	$16.63	$16.92	$15.90	$16.14	$16.14	768,483
2016-03-22	$16.82	$17.15	$15.80	$16.82	$16.82	875,204
2016-03-21	$17.12	$17.53	$16.74	$17.03	$17.03	573,157
2016-03-18	$16.72	$17.30	$16.72	$17.06	$17.06	999,080
2016-03-17	$16.63	$17.10	$16.21	$16.66	$16.66	467,982
2016-03-16	$16.15	$16.78	$15.92	$16.51	$16.51	510,488
2016-03-15	$17.15	$17.22	$15.85	$16.13	$16.13	1,031,957
2016-03-14	$17.74	$17.74	$16.33	$16.46	$16.46	909,880
2016-03-11	$17.83	$17.99	$17.20	$17.81	$17.81	465,278
2016-03-10	$18.38	$18.48	$17.41	$17.53	$17.53	556,151
2016-03-09	$18.20	$18.43	$17.38	$18.20	$18.20	581,530
2016-03-08	$20.28	$20.45	$17.18	$18.01	$18.01	1,296,063
2016-03-07	$20.00	$21.48	$18.70	$20.45	$20.45	1,321,795
2016-03-04	$19.44	$21.30	$19.21	$19.37	$19.37	1,303,025
2016-03-03	$17.63	$19.75	$17.62	$19.29	$19.29	1,842,062
2016-03-02	$16.93	$17.82	$16.82	$17.53	$17.53	1,021,264
2016-03-01	$17.04	$17.30	$16.37	$17.01	$17.01	819,819
2016-02-29	$17.45	$17.49	$16.73	$16.97	$16.97	982,621
2016-02-26	$16.62	$17.49	$16.08	$17.13	$17.13	793,703
2016-02-25	$15.81	$16.69	$15.66	$16.54	$16.54	954,831
2016-02-24	$15.85	$16.17	$14.73	$15.97	$15.97	1,124,587
2016-02-23	$17.23	$17.34	$15.57	$15.69	$15.69	2,788,958
2016-02-22	$18.20	$19.01	$17.80	$18.94	$18.94	515,967
2016-02-19	$18.47	$18.71	$17.45	$17.69	$17.69	771,500
2016-02-18	$17.02	$19.29	$16.00	$18.69	$18.69	1,965,302
2016-02-17	$15.04	$18.72	$15.04	$17.21	$17.21	2,276,459
2016-02-16	$13.85	$15.03	$13.41	$14.89	$14.89	572,937
2016-02-12	$12.73	$13.66	$12.53	$13.51	$13.51	405,691
2016-02-11	$12.56	$12.94	$12.19	$12.62	$12.62	792,257
2016-02-10	$13.21	$13.36	$12.16	$12.77	$12.77	503,725
2016-02-09	$13.63	$15.22	$13.00	$13.12	$13.12	638,681
2016-02-08	$14.37	$14.37	$12.93	$13.90	$13.90	633,908
2016-02-05	$14.61	$14.81	$13.88	$14.38	$14.38	1,244,901
2016-02-04	$12.96	$14.71	$12.87	$14.61	$14.61	1,251,469
2016-02-03	$12.93	$12.99	$11.92	$12.96	$12.96	822,405
2016-02-02	$13.30	$13.30	$11.89	$12.86	$12.86	1,160,152
2016-02-01	$12.25	$13.57	$11.53	$13.56	$13.56	1,098,658
2016-01-29	$12.36	$12.61	$11.49	$12.32	$12.32	1,163,815
2016-01-28	$13.24	$13.37	$12.20	$12.32	$12.32	533,034
2016-01-27	$13.30	$13.90	$13.03	$13.13	$13.13	419,104
2016-01-26	$13.28	$13.58	$13.00	$13.44	$13.44	416,830
2016-01-25	$14.29	$14.42	$13.03	$13.16	$13.16	902,234
2016-01-22	$15.49	$15.65	$14.28	$14.49	$14.49	528,416
2016-01-21	$14.67	$15.77	$14.51	$15.27	$15.27	957,761
2016-01-20	$13.74	$14.72	$13.58	$14.65	$14.65	948,761
2016-01-19	$14.01	$14.86	$13.75	$14.22	$14.22	1,116,521
2016-01-15	$14.46	$14.46	$13.18	$13.62	$13.62	878,425
2016-01-14	$14.80	$15.37	$14.62	$14.81	$14.81	1,012,016
2016-01-13	$14.99	$15.73	$14.34	$14.71	$14.71	1,238,538
2016-01-12	$15.54	$15.98	$14.68	$15.35	$15.35	705,187
2016-01-11	$16.43	$17.05	$15.19	$15.37	$15.37	855,963
2016-01-08	$19.05	$19.34	$16.09	$16.20	$16.20	1,774,578
2016-01-07	$19.29	$20.53	$18.21	$19.10	$19.10	1,287,127
2016-01-06	$20.29	$20.72	$19.21	$19.87	$19.87	1,442,721
2016-01-05	$21.66	$22.01	$20.41	$20.78	$20.78	502,085
2016-01-04	$22.40	$23.48	$21.50	$21.66	$21.66	526,976
2015-12-31	$22.76	$23.74	$22.76	$23.47	$23.47	554,797
2015-12-30	$22.96	$23.44	$22.59	$22.98	$22.98	342,316
2015-12-29	$22.94	$23.41	$22.33	$23.21	$23.21	368,474
2015-12-28	$23.72	$23.95	$22.20	$22.80	$22.80	619,482
2015-12-24	$24.01	$24.38	$23.37	$24.00	$24.00	272,849
2015-12-23	$23.26	$24.43	$23.26	$24.15	$24.15	427,312
2015-12-22	$22.41	$23.36	$21.88	$23.21	$23.21	441,832
2015-12-21	$22.05	$23.06	$21.61	$22.55	$22.55	656,921
2015-12-18	$23.34	$23.48	$21.41	$22.01	$22.01	1,900,359
2015-12-17	$24.75	$24.81	$23.13	$23.36	$23.36	662,346
2015-12-16	$25.21	$25.24	$23.51	$24.76	$24.76	636,752
2015-12-15	$24.98	$25.73	$24.69	$24.98	$24.98	568,653
2015-12-14	$26.03	$26.03	$24.14	$24.90	$24.90	754,599
2015-12-11	$26.50	$27.13	$25.41	$25.90	$25.90	641,318
2015-12-10	$26.16	$27.53	$25.97	$27.04	$27.04	647,783
2015-12-09	$25.12	$26.56	$25.06	$26.34	$26.34	924,532
2015-12-08	$23.77	$25.88	$22.45	$25.43	$25.43	1,610,626
2015-12-07	$25.71	$25.87	$24.58	$24.64	$24.64	1,113,016
2015-12-04	$25.90	$26.23	$25.10	$25.64	$25.64	707,247
2015-12-03	$26.07	$26.72	$25.51	$26.01	$26.01	551,990
2015-12-02	$24.90	$27.05	$24.90	$26.36	$26.36	850,215
2015-12-01	$27.90	$28.00	$25.00	$25.08	$25.08	1,375,577
2015-11-30	$27.05	$27.05	$25.59	$26.67	$26.67	686,367
2015-11-27	$25.99	$27.41	$25.87	$27.02	$27.02	363,265
2015-11-25	$25.60	$26.64	$25.57	$26.06	$26.06	473,600
2015-11-24	$24.84	$26.30	$24.79	$25.57	$25.57	543,960
2015-11-23	$25.78	$25.81	$24.83	$24.93	$24.93	637,309
2015-11-20	$24.70	$26.05	$24.63	$25.72	$25.72	664,378
2015-11-19	$22.99	$25.16	$22.86	$24.69	$24.69	863,154
2015-11-18	$23.13	$24.14	$23.03	$23.46	$23.46	758,229
2015-11-17	$23.95	$25.03	$22.85	$23.15	$23.15	1,007,368
2015-11-16	$22.75	$24.73	$22.36	$24.20	$24.20	795,482
2015-11-13	$23.24	$24.17	$22.87	$22.90	$22.90	587,464
2015-11-12	$23.23	$24.60	$22.93	$23.49	$23.49	571,472
2015-11-11	$23.69	$24.11	$23.08	$23.53	$23.53	505,205
2015-11-10	$24.56	$25.17	$23.25	$23.76	$23.76	857,354
2015-11-09	$24.00	$25.08	$23.46	$24.59	$24.59	1,122,440
2015-11-06	$21.57	$23.94	$21.20	$23.88	$23.88	770,854
2015-11-05	$21.53	$21.90	$19.96	$21.71	$21.71	819,698
2015-11-04	$22.98	$23.46	$21.42	$21.50	$21.50	524,747
2015-11-03	$22.41	$23.33	$22.41	$22.83	$22.83	812,519
2015-11-02	$19.57	$24.14	$19.43	$22.63	$22.63	2,529,856
2015-10-30	$19.98	$20.49	$18.90	$18.97	$18.97	729,509
2015-10-29	$19.99	$20.70	$19.84	$20.14	$20.14	437,280
2015-10-28	$20.16	$20.46	$19.20	$20.04	$20.04	773,603
2015-10-27	$21.51	$22.17	$19.61	$20.12	$20.12	1,541,198
2015-10-26	$22.88	$23.58	$21.57	$21.81	$21.81	732,904
2015-10-23	$23.22	$24.97	$22.37	$23.04	$23.04	2,256,590
2015-10-22	$20.73	$20.91	$20.14	$20.69	$20.69	599,045
2015-10-21	$21.50	$21.73	$20.31	$20.52	$20.52	441,980
2015-10-20	$20.99	$22.43	$20.92	$21.49	$21.49	759,465
2015-10-19	$21.25	$21.38	$20.46	$20.92	$20.92	663,484
2015-10-16	$22.15	$22.73	$21.10	$21.24	$21.24	728,209
2015-10-15	$22.53	$22.91	$21.06	$22.07	$22.07	565,052
2015-10-14	$22.79	$22.91	$21.23	$22.29	$22.29	955,511
2015-10-13	$23.91	$24.17	$22.67	$22.84	$22.84	875,558
2015-10-12	$24.37	$24.84	$23.15	$24.03	$24.03	491,435
2015-10-09	$25.17	$25.39	$23.60	$24.48	$24.48	901,566
2015-10-08	$26.55	$26.55	$24.28	$24.98	$24.98	776,499
2015-10-07	$25.23	$26.32	$25.23	$26.20	$26.20	453,996
2015-10-06	$25.05	$26.02	$24.72	$25.24	$25.24	1,224,477
2015-10-05	$24.71	$25.36	$24.52	$24.60	$24.60	599,987
2015-10-02	$23.92	$24.95	$23.42	$24.59	$24.59	260,687
2015-10-01	$23.97	$24.86	$23.61	$24.13	$24.13	560,654
2015-09-30	$24.45	$24.48	$23.78	$24.04	$24.04	349,129
2015-09-29	$24.42	$24.72	$23.71	$24.03	$24.03	520,808
2015-09-28	$24.87	$24.99	$23.92	$24.30	$24.30	741,512
2015-09-25	$25.78	$26.34	$24.69	$24.94	$24.94	449,870
2015-09-24	$25.24	$25.97	$25.06	$25.66	$25.66	858,961
2015-09-23	$26.16	$26.97	$25.10	$25.37	$25.37	623,008
2015-09-22	$25.79	$27.07	$25.68	$26.07	$26.07	1,024,026
2015-09-21	$26.05	$26.64	$25.56	$26.24	$26.24	938,584
2015-09-18	$26.58	$26.97	$25.51	$25.66	$25.66	1,415,209
2015-09-17	$27.73	$27.82	$26.13	$26.56	$26.56	1,065,985
2015-09-16	$28.28	$28.58	$27.56	$27.65	$27.65	1,073,537
2015-09-15	$26.59	$28.45	$25.45	$28.40	$28.40	3,013,527
2015-09-14	$27.60	$28.25	$27.47	$27.92	$27.92	1,009,731
2015-09-11	$26.22	$28.27	$26.01	$27.59	$27.59	1,493,939
2015-09-10	$28.22	$28.70	$26.01	$26.40	$26.40	2,734,962
2015-09-09	$34.01	$34.60	$28.00	$28.49	$28.49	3,760,028
2015-09-08	$28.70	$30.22	$28.25	$29.94	$29.94	1,177,626
2015-09-04	$27.47	$29.08	$27.47	$28.62	$28.62	717,327
2015-09-03	$28.62	$28.98	$27.88	$28.05	$28.05	516,256
2015-09-02	$28.68	$29.45	$27.42	$28.50	$28.50	640,148
2015-09-01	$29.26	$29.46	$28.05	$28.23	$28.23	697,761
2015-08-31	$29.57	$30.27	$28.89	$29.85	$29.85	600,807
2015-08-28	$29.78	$30.52	$28.88	$29.44	$29.44	837,745
2015-08-27	$30.73	$31.42	$29.59	$29.98	$29.98	649,809
2015-08-26	$30.79	$30.96	$28.53	$30.27	$30.27	974,809

Conns Inc (CONN) News Headlines

Recent Conns Inc (CONN) News

Similar Companies to Conns Inc (CONN) in the Specialty Retail Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Best Buy Co. Inc	BBY	Specialty Retail	Consumer Cyclical	125,000
Autozone Inc	AZO	Specialty Retail	Consumer Cyclical	105,000
Advance Auto Parts Inc	AAP	Specialty Retail	Consumer Cyclical	72,000
Barnes & Noble Education Inc	BNED	Specialty Retail	Consumer Cyclical	62,000
ODP Corporation (The)	ODP	Specialty Retail	Consumer Cyclical	59,000
Ulta Beauty Inc	ULTA	Specialty Retail	Consumer Cyclical	38,400
Tractor Supply Company	TSCO	Specialty Retail	Consumer Cyclical	33,000
Bed Bath & Beyond Inc	BBBY	Specialty Retail	Consumer Cyclical	30,000
Aarons Company Inc (The)	AAN	Specialty Retail	Consumer Cyclical	28,400
O`Reilly Automotive Inc	ORLY	Specialty Retail	Consumer Cyclical	28,000

Conns Inc (CONN) Exchange: NASDAQ