Cowen Inc - Class A (COWN) Stock

Data as of April 19, 2024

$38.99 ($0.00) 0.00%

Cowen Inc - Class A - Daily Information

Click for more stock information on Cowen Inc - Class A.

Daily Information	Data
Date	April 19, 2024
Open	$38.99
Previous Close	$38.99
High	$38.99
Low	$38.99
Adjusted Open	$38.99
Previous Adjusted Close	$38.99
Adjusted High	$38.99
Adjusted Low	$38.99

About Cowen Inc - Class A (COWN)

Cowen Inc. (“Cowen” or the “Company”) is a diversified financial services firm that operates through two business segments: a broker dealer and an investment management division. The Company’s broker dealer division offers investment banking services, equity research, sales and trading, prime brokerage, global clearing and commission management services. Cowen’s investment management division builds on Cowen’s core insights by developing differentiated, actively managed investment strategies that seek to meet the dynamic needs of our clients. Founded in 1918, the firm is headquartered in New York and has offices worldwide.

Invest in Cowen Inc - Class A (COWN)

Join over 15 million registered users who invest on eToro.

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

Historical Stock Data for Cowen Inc - Class A (COWN)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-03-01	$38.99	$38.99	$38.99	$38.99	$38.99	0
2023-02-28	$38.99	$39.01	$38.99	$38.99	$38.99	983,583
2023-02-27	$39.02	$39.03	$38.99	$38.99	$38.87	1,362,226
2023-02-24	$39.02	$39.07	$38.99	$39.01	$38.89	5,024,550
2023-02-23	$38.99	$39.02	$38.96	$39.02	$38.90	426,482
2023-02-22	$38.96	$39.01	$38.96	$38.98	$38.86	761,756
2023-02-21	$38.95	$39.03	$38.94	$38.96	$38.84	743,145
2023-02-17	$38.99	$38.99	$38.94	$38.95	$38.83	659,435
2023-02-16	$38.93	$38.97	$38.93	$38.94	$38.82	462,742
2023-02-15	$38.95	$38.98	$38.93	$38.97	$38.85	6,099,771
2023-02-14	$38.93	$38.98	$38.88	$38.96	$38.84	633,391
2023-02-13	$38.89	$38.97	$38.89	$38.94	$38.82	275,442
2023-02-10	$38.91	$38.97	$38.87	$38.91	$38.91	247,372
2023-02-09	$38.93	$38.93	$38.88	$38.89	$38.89	325,573
2023-02-08	$38.86	$38.93	$38.86	$38.93	$38.93	239,064
2023-02-07	$38.88	$38.89	$38.86	$38.86	$38.86	179,937
2023-02-06	$38.88	$38.92	$38.86	$38.89	$38.89	179,443
2023-02-03	$38.87	$38.94	$38.85	$38.92	$38.92	440,530
2023-02-02	$38.91	$38.92	$38.88	$38.89	$38.89	327,663
2023-02-01	$38.87	$38.92	$38.84	$38.89	$38.89	279,505
2023-01-31	$38.87	$38.88	$38.84	$38.88	$38.88	176,147
2023-01-30	$38.87	$38.88	$38.84	$38.87	$38.87	205,431
2023-01-27	$38.87	$38.89	$38.83	$38.84	$38.84	322,553
2023-01-26	$38.85	$38.88	$38.79	$38.85	$38.85	414,142
2023-01-25	$38.80	$38.87	$38.79	$38.85	$38.85	343,641
2023-01-24	$38.89	$38.89	$38.77	$38.81	$38.81	266,497
2023-01-23	$38.89	$38.90	$38.84	$38.87	$38.87	204,691
2023-01-20	$38.90	$38.90	$38.86	$38.89	$38.89	399,102
2023-01-19	$38.77	$38.83	$38.77	$38.79	$38.79	378,452
2023-01-18	$38.78	$38.81	$38.77	$38.78	$38.78	627,641
2023-01-17	$38.74	$38.80	$38.74	$38.78	$38.78	208,810
2023-01-13	$38.75	$38.80	$38.73	$38.78	$38.78	285,715
2023-01-12	$38.82	$38.82	$38.70	$38.71	$38.71	327,450
2023-01-11	$38.70	$38.76	$38.70	$38.71	$38.71	203,325
2023-01-10	$38.69	$38.73	$38.68	$38.73	$38.73	401,322
2023-01-09	$38.68	$38.72	$38.67	$38.67	$38.67	449,253
2023-01-06	$38.65	$38.70	$38.62	$38.70	$38.70	210,229
2023-01-05	$38.65	$38.70	$38.64	$38.64	$38.64	339,443
2023-01-04	$38.65	$38.69	$38.62	$38.68	$38.68	352,272
2023-01-03	$38.63	$38.66	$38.62	$38.62	$38.62	965,719
2022-12-30	$38.65	$38.67	$38.62	$38.62	$38.62	265,514
2022-12-29	$38.65	$38.66	$38.61	$38.64	$38.64	165,437
2022-12-28	$38.61	$38.66	$38.61	$38.63	$38.63	148,578
2022-12-27	$38.63	$38.69	$38.60	$38.62	$38.62	248,974
2022-12-23	$38.64	$38.69	$38.60	$38.64	$38.64	194,953
2022-12-22	$38.61	$38.64	$38.59	$38.62	$38.62	501,032
2022-12-21	$38.62	$38.66	$38.60	$38.63	$38.63	503,899
2022-12-20	$38.60	$38.63	$38.58	$38.58	$38.58	415,859
2022-12-19	$38.60	$38.65	$38.60	$38.60	$38.60	407,403
2022-12-16	$38.55	$38.64	$38.55	$38.62	$38.62	550,775
2022-12-15	$38.63	$38.66	$38.57	$38.62	$38.62	853,464
2022-12-14	$38.60	$38.65	$38.54	$38.65	$38.65	753,779
2022-12-13	$38.58	$38.63	$38.56	$38.56	$38.56	628,011
2022-12-12	$38.60	$38.62	$38.57	$38.60	$38.60	253,267
2022-12-09	$38.58	$38.65	$38.56	$38.57	$38.57	860,862
2022-12-08	$38.65	$38.72	$38.50	$38.59	$38.59	669,854
2022-12-07	$38.57	$38.66	$38.57	$38.65	$38.65	391,178
2022-12-06	$38.65	$38.65	$38.59	$38.65	$38.65	557,353
2022-12-05	$38.58	$38.67	$38.56	$38.67	$38.67	518,309
2022-12-02	$38.58	$38.64	$38.58	$38.60	$38.60	408,412
2022-12-01	$38.65	$38.68	$38.58	$38.59	$38.59	541,442
2022-11-30	$38.70	$38.73	$38.57	$38.66	$38.66	733,138
2022-11-29	$38.75	$38.80	$38.69	$38.75	$38.75	341,180
2022-11-28	$38.71	$38.73	$38.69	$38.73	$38.73	391,499
2022-11-25	$38.68	$38.73	$38.63	$38.73	$38.73	299,526
2022-11-23	$38.65	$38.72	$38.64	$38.70	$38.70	253,325
2022-11-22	$38.65	$38.69	$38.65	$38.69	$38.69	184,155
2022-11-21	$38.60	$38.68	$38.60	$38.68	$38.68	184,762
2022-11-18	$38.68	$38.68	$38.58	$38.65	$38.65	251,009
2022-11-17	$38.57	$38.61	$38.57	$38.61	$38.61	462,807
2022-11-16	$38.64	$38.64	$38.58	$38.58	$38.58	378,517
2022-11-15	$38.59	$38.66	$38.54	$38.60	$38.60	1,165,299
2022-11-14	$38.64	$38.70	$38.55	$38.55	$38.55	718,904
2022-11-11	$38.68	$38.68	$38.55	$38.64	$38.64	287,971
2022-11-10	$38.67	$38.67	$38.48	$38.62	$38.62	557,277
2022-11-09	$38.58	$38.65	$38.45	$38.46	$38.46	1,148,760
2022-11-08	$38.73	$38.75	$38.62	$38.64	$38.64	791,402
2022-11-07	$38.71	$38.77	$38.66	$38.70	$38.70	321,018
2022-11-04	$38.61	$38.72	$38.61	$38.72	$38.72	403,888
2022-11-03	$38.64	$38.72	$38.60	$38.67	$38.67	549,307
2022-11-02	$38.60	$38.79	$38.58	$38.73	$38.73	938,839
2022-11-01	$38.67	$38.73	$38.59	$38.62	$38.62	846,670
2022-10-31	$38.81	$38.81	$38.61	$38.62	$38.62	1,209,172
2022-10-28	$38.71	$38.77	$38.47	$38.76	$38.76	252,547
2022-10-27	$38.75	$38.78	$38.69	$38.71	$38.71	266,948
2022-10-26	$38.75	$38.77	$38.66	$38.70	$38.70	385,240
2022-10-25	$38.76	$38.76	$38.68	$38.73	$38.73	270,434
2022-10-24	$38.78	$38.80	$38.73	$38.75	$38.75	365,656
2022-10-21	$38.79	$38.82	$38.71	$38.78	$38.78	381,425
2022-10-20	$38.70	$38.79	$38.68	$38.79	$38.79	686,763
2022-10-19	$38.65	$38.81	$38.63	$38.78	$38.78	1,165,842
2022-10-18	$38.61	$38.70	$38.51	$38.68	$38.68	767,787
2022-10-17	$38.55	$38.65	$38.46	$38.47	$38.47	325,266
2022-10-14	$38.52	$38.58	$38.39	$38.40	$38.40	709,916
2022-10-13	$38.42	$38.65	$38.42	$38.43	$38.43	998,424
2022-10-12	$38.56	$38.56	$37.76	$38.52	$38.52	305,614
2022-10-11	$38.60	$38.65	$38.53	$38.55	$38.55	542,158
2022-10-10	$38.60	$38.71	$38.58	$38.60	$38.60	452,354
2022-10-07	$38.59	$38.69	$38.59	$38.61	$38.61	308,144
2022-10-06	$38.62	$38.70	$38.62	$38.67	$38.67	421,341
2022-10-05	$38.72	$38.88	$38.60	$38.60	$38.60	647,692
2022-10-04	$38.65	$38.87	$38.61	$38.85	$38.85	463,915
2022-10-03	$38.59	$38.70	$38.57	$38.62	$38.62	550,361
2022-09-30	$38.60	$38.67	$38.56	$38.64	$38.64	661,127
2022-09-29	$38.55	$38.65	$38.51	$38.60	$38.60	466,690
2022-09-28	$38.51	$38.62	$38.42	$38.60	$38.60	783,104
2022-09-27	$38.40	$38.66	$38.40	$38.54	$38.54	1,603,018
2022-09-26	$38.40	$38.54	$38.38	$38.38	$38.38	552,443
2022-09-23	$38.45	$38.50	$38.38	$38.45	$38.45	442,003
2022-09-22	$38.52	$38.54	$38.44	$38.45	$38.45	475,550
2022-09-21	$38.51	$38.66	$38.47	$38.55	$38.55	1,015,798
2022-09-20	$38.53	$38.59	$38.49	$38.50	$38.50	620,475
2022-09-19	$38.53	$38.60	$38.52	$38.54	$38.54	525,465
2022-09-16	$38.55	$38.61	$38.48	$38.54	$38.54	729,059
2022-09-15	$38.58	$38.62	$38.53	$38.60	$38.60	477,737
2022-09-14	$38.53	$38.60	$38.48	$38.59	$38.59	523,678
2022-09-13	$38.46	$38.55	$38.42	$38.51	$38.51	505,447
2022-09-12	$38.60	$38.60	$38.50	$38.54	$38.54	517,321
2022-09-09	$38.61	$38.66	$38.54	$38.54	$38.54	502,169
2022-09-08	$38.45	$38.63	$38.40	$38.55	$38.55	883,597
2022-09-07	$38.41	$38.54	$38.32	$38.48	$38.48	576,835
2022-09-06	$38.40	$38.56	$38.36	$38.41	$38.41	724,939
2022-09-02	$38.48	$38.51	$38.36	$38.40	$38.40	834,380
2022-09-01	$38.45	$38.55	$38.40	$38.46	$38.46	618,334
2022-08-31	$38.56	$38.56	$38.45	$38.45	$38.45	814,237
2022-08-30	$38.59	$38.65	$38.50	$38.58	$38.46	690,662
2022-08-29	$38.56	$38.59	$38.54	$38.56	$38.44	409,045
2022-08-26	$38.65	$38.69	$38.56	$38.56	$38.44	501,850
2022-08-25	$38.57	$38.65	$38.57	$38.65	$38.53	301,025
2022-08-24	$38.56	$38.61	$38.53	$38.57	$38.45	284,732
2022-08-23	$38.55	$38.59	$38.54	$38.57	$38.45	406,054
2022-08-22	$38.54	$38.59	$38.50	$38.57	$38.45	529,256
2022-08-19	$38.58	$38.68	$38.53	$38.56	$38.44	678,504
2022-08-18	$38.70	$38.70	$38.54	$38.55	$38.43	612,262
2022-08-17	$38.68	$38.75	$38.65	$38.69	$38.57	587,737
2022-08-16	$38.68	$38.75	$38.63	$38.72	$38.60	600,825
2022-08-15	$38.57	$38.72	$38.56	$38.72	$38.60	888,260
2022-08-12	$38.60	$38.70	$38.53	$38.70	$38.70	716,765
2022-08-11	$38.55	$38.71	$38.53	$38.55	$38.55	1,199,016
2022-08-10	$38.65	$38.70	$38.50	$38.53	$38.53	1,111,468
2022-08-09	$38.62	$38.67	$38.58	$38.63	$38.63	983,591
2022-08-08	$38.60	$38.69	$38.56	$38.62	$38.62	1,083,764
2022-08-05	$38.55	$38.78	$38.40	$38.65	$38.65	2,253,032
2022-08-04	$38.42	$38.63	$38.41	$38.56	$38.56	1,994,834
2022-08-03	$38.45	$38.56	$38.41	$38.50	$38.50	4,194,529
2022-08-02	$38.19	$38.56	$38.10	$38.46	$38.46	19,621,594
2022-08-01	$34.38	$35.88	$33.82	$35.49	$35.49	665,138
2022-07-29	$33.67	$35.64	$33.67	$35.07	$35.07	1,005,171
2022-07-28	$33.05	$33.84	$32.71	$33.37	$33.37	660,330
2022-07-27	$32.59	$33.51	$32.59	$33.14	$33.14	355,887
2022-07-26	$32.51	$32.94	$31.92	$32.51	$32.51	515,092
2022-07-25	$32.50	$32.62	$30.87	$32.61	$32.61	681,049
2022-07-22	$32.23	$32.83	$31.98	$32.75	$32.75	622,672
2022-07-21	$31.66	$32.47	$31.60	$32.33	$32.33	320,930
2022-07-20	$31.35	$32.05	$31.25	$31.84	$31.84	501,838
2022-07-19	$31.63	$32.01	$31.28	$31.40	$31.40	678,658
2022-07-18	$34.75	$34.90	$29.10	$31.37	$31.37	2,772,530
2022-07-15	$33.44	$35.08	$32.99	$34.65	$34.65	1,557,096
2022-07-14	$32.13	$33.04	$31.36	$32.88	$32.88	950,651
2022-07-13	$31.79	$32.78	$31.61	$32.58	$32.58	740,536
2022-07-12	$31.80	$32.93	$31.25	$32.06	$32.06	1,282,631
2022-07-11	$30.50	$32.36	$30.05	$32.19	$32.19	1,545,510
2022-07-08	$28.46	$31.13	$28.29	$31.00	$31.00	1,513,319
2022-07-07	$29.12	$30.01	$27.93	$28.40	$28.40	734,295
2022-07-06	$31.32	$31.96	$28.45	$29.10	$29.10	2,268,572
2022-07-05	$27.80	$31.10	$27.80	$30.93	$30.93	7,447,983
2022-07-01	$23.73	$24.28	$23.25	$24.04	$24.04	570,692
2022-06-30	$24.34	$24.61	$23.54	$23.69	$23.69	619,839
2022-06-29	$25.35	$26.04	$24.83	$25.01	$25.01	613,052
2022-06-28	$25.05	$25.60	$24.73	$25.35	$25.35	1,103,199
2022-06-27	$25.56	$25.72	$24.62	$24.84	$24.84	329,575
2022-06-24	$24.32	$25.43	$24.32	$25.24	$25.24	473,128
2022-06-23	$23.76	$24.29	$23.56	$24.11	$24.11	364,214
2022-06-22	$23.71	$24.19	$23.48	$23.81	$23.81	352,355
2022-06-21	$23.72	$24.60	$23.58	$24.07	$24.07	527,012
2022-06-17	$22.41	$23.23	$22.37	$23.07	$23.07	452,922
2022-06-16	$22.27	$22.59	$21.36	$22.34	$22.34	806,961
2022-06-15	$22.93	$23.38	$22.51	$22.88	$22.88	204,993
2022-06-14	$22.90	$23.17	$22.32	$22.78	$22.78	276,369
2022-06-13	$22.59	$22.77	$22.10	$22.41	$22.41	673,399
2022-06-10	$24.41	$24.77	$23.52	$23.53	$23.53	168,755
2022-06-09	$25.54	$25.87	$25.00	$25.04	$25.04	195,451
2022-06-08	$26.53	$26.61	$25.44	$25.79	$25.79	321,543
2022-06-07	$26.78	$27.05	$26.31	$26.70	$26.70	477,236
2022-06-06	$26.30	$27.40	$26.30	$27.27	$27.27	421,063
2022-06-03	$26.89	$26.89	$26.17	$26.18	$26.18	222,167
2022-06-02	$26.11	$27.12	$25.97	$27.10	$27.10	259,319
2022-06-01	$26.50	$26.68	$25.81	$26.27	$26.27	460,677
2022-05-31	$26.37	$26.67	$25.85	$26.54	$26.54	318,498
2022-05-27	$26.57	$26.68	$26.03	$26.42	$26.30	200,771
2022-05-26	$25.69	$26.69	$25.51	$26.32	$26.20	503,986
2022-05-25	$24.28	$25.75	$23.86	$25.70	$25.58	562,604
2022-05-24	$23.60	$24.47	$22.96	$24.30	$24.19	493,454
2022-05-23	$23.38	$24.05	$23.22	$24.00	$23.89	440,714
2022-05-20	$23.53	$24.40	$22.27	$23.16	$23.06	396,931
2022-05-19	$23.02	$23.75	$23.02	$23.15	$23.05	309,189
2022-05-18	$24.32	$24.45	$23.09	$23.37	$23.26	380,301
2022-05-17	$24.46	$24.96	$24.15	$24.60	$24.49	317,454
2022-05-16	$23.76	$24.01	$23.50	$23.68	$23.57	216,474
2022-05-13	$24.01	$24.53	$23.76	$24.02	$23.91	333,673
2022-05-12	$23.34	$23.70	$22.91	$23.48	$23.37	291,460
2022-05-11	$23.98	$24.52	$23.43	$23.74	$23.63	326,425
2022-05-10	$24.45	$24.52	$23.27	$23.87	$23.76	469,624
2022-05-09	$23.62	$24.48	$23.40	$24.30	$24.19	466,715
2022-05-06	$24.49	$24.63	$23.75	$24.20	$24.09	401,133
2022-05-05	$25.32	$25.32	$24.18	$24.72	$24.61	416,223
2022-05-04	$24.84	$25.43	$23.98	$25.29	$25.18	429,583
2022-05-03	$24.64	$24.96	$24.03	$24.55	$24.44	505,544
2022-05-02	$23.42	$25.08	$22.36	$24.69	$24.58	940,423
2022-04-29	$22.63	$24.75	$22.63	$22.85	$22.75	847,587
2022-04-28	$23.17	$23.37	$22.18	$22.95	$22.85	496,919
2022-04-27	$22.81	$23.29	$22.56	$22.71	$22.61	384,356
2022-04-26	$23.44	$23.94	$22.74	$22.81	$22.71	427,369
2022-04-25	$23.92	$23.92	$22.80	$23.79	$23.68	479,642
2022-04-22	$24.16	$24.29	$23.59	$23.77	$23.66	340,177
2022-04-21	$25.20	$25.42	$23.98	$24.34	$24.23	354,955
2022-04-20	$24.25	$24.99	$24.25	$24.80	$24.69	374,418
2022-04-19	$23.19	$24.56	$23.16	$24.24	$24.13	352,149
2022-04-18	$22.88	$23.65	$22.36	$23.32	$23.22	536,052
2022-04-14	$22.65	$23.01	$22.20	$22.80	$22.70	823,520
2022-04-13	$21.92	$22.52	$21.70	$22.25	$22.15	531,480
2022-04-12	$22.73	$23.06	$21.73	$21.84	$21.74	520,985
2022-04-11	$22.94	$23.32	$22.24	$22.32	$22.22	466,576
2022-04-08	$22.48	$23.33	$22.46	$23.05	$22.95	676,116
2022-04-07	$23.34	$23.80	$21.45	$22.56	$22.46	1,487,465
2022-04-06	$25.47	$25.47	$23.55	$23.57	$23.46	903,955
2022-04-05	$26.73	$26.73	$25.69	$25.80	$25.68	526,459
2022-04-04	$27.00	$27.16	$26.62	$26.88	$26.76	303,806
2022-04-01	$27.45	$27.52	$26.44	$27.00	$26.88	357,290
2022-03-31	$27.12	$27.47	$26.96	$27.10	$26.98	314,661
2022-03-30	$28.02	$28.17	$27.02	$27.11	$26.99	341,241
2022-03-29	$27.73	$28.59	$27.59	$28.21	$28.08	538,233
2022-03-28	$27.64	$27.71	$26.53	$27.10	$26.98	423,005
2022-03-25	$27.37	$27.76	$27.22	$27.54	$27.42	335,249
2022-03-24	$26.65	$27.58	$26.60	$27.48	$27.36	387,641
2022-03-23	$27.30	$27.66	$26.50	$26.58	$26.46	317,186
2022-03-22	$26.61	$27.61	$26.57	$27.30	$27.18	362,074
2022-03-21	$27.31	$27.69	$26.12	$26.29	$26.17	565,300
2022-03-18	$26.97	$27.57	$26.69	$27.43	$27.31	411,360
2022-03-17	$27.74	$27.74	$26.50	$27.10	$26.98	453,680
2022-03-16	$27.19	$28.31	$27.19	$28.31	$28.18	593,959
2022-03-15	$25.85	$26.75	$25.83	$26.47	$26.35	325,399
2022-03-14	$26.23	$26.95	$25.62	$25.84	$25.72	280,540
2022-03-11	$26.96	$27.19	$25.86	$25.89	$25.77	207,967
2022-03-10	$26.52	$26.96	$25.95	$26.52	$26.40	326,978
2022-03-09	$27.36	$27.92	$27.12	$27.28	$27.16	399,588
2022-03-08	$27.03	$27.33	$25.95	$26.45	$26.33	397,864
2022-03-07	$28.57	$28.57	$26.51	$26.63	$26.51	533,160
2022-03-04	$28.87	$29.08	$28.05	$28.67	$28.54	434,973
2022-03-03	$29.87	$29.87	$28.86	$29.33	$29.20	412,642
2022-03-02	$28.82	$29.96	$28.82	$29.66	$29.53	377,415
2022-03-01	$30.06	$30.43	$28.15	$28.66	$28.53	595,571
2022-02-28	$30.08	$30.34	$29.37	$29.65	$29.52	577,187
2022-02-25	$29.27	$30.54	$29.27	$30.34	$30.08	800,320
2022-02-24	$28.03	$29.04	$27.65	$28.96	$28.71	534,718
2022-02-23	$29.88	$30.18	$28.42	$28.70	$28.46	724,734
2022-02-22	$31.11	$31.13	$29.07	$29.45	$29.20	334,473
2022-02-18	$31.57	$32.09	$31.18	$31.35	$31.08	370,706
2022-02-17	$31.78	$32.06	$31.10	$31.56	$31.29	379,540
2022-02-16	$32.40	$32.56	$30.33	$32.21	$31.94	755,183
2022-02-15	$30.47	$31.45	$30.47	$31.10	$30.84	453,122
2022-02-14	$30.32	$30.46	$29.60	$30.13	$29.87	506,837
2022-02-11	$31.03	$31.47	$30.08	$30.34	$30.08	280,071
2022-02-10	$31.90	$32.61	$30.76	$30.94	$30.68	408,071
2022-02-09	$32.10	$32.66	$32.05	$32.10	$31.83	276,943
2022-02-08	$31.78	$32.52	$31.78	$31.93	$31.66	412,425
2022-02-07	$31.93	$32.55	$31.24	$31.51	$31.24	471,759
2022-02-04	$31.95	$32.36	$31.65	$31.87	$31.60	387,312
2022-02-03	$31.67	$32.21	$31.40	$31.83	$31.56	257,605
2022-02-02	$32.56	$32.56	$31.49	$31.77	$31.50	379,992
2022-02-01	$31.79	$32.49	$31.35	$32.44	$32.16	647,252
2022-01-31	$30.41	$31.69	$30.23	$31.68	$31.41	415,648
2022-01-28	$30.28	$30.66	$29.61	$30.54	$30.28	367,080
2022-01-27	$31.36	$32.06	$30.23	$30.53	$30.27	236,285
2022-01-26	$31.37	$31.99	$30.28	$30.85	$30.59	334,426
2022-01-25	$30.80	$31.95	$29.58	$31.07	$30.81	486,677
2022-01-24	$30.23	$31.24	$28.87	$31.14	$30.87	462,071
2022-01-21	$31.15	$31.80	$30.63	$31.02	$30.76	412,427
2022-01-20	$32.81	$33.18	$31.43	$31.55	$31.28	569,352
2022-01-19	$33.59	$33.59	$31.02	$31.86	$31.59	701,622
2022-01-18	$34.93	$34.93	$33.21	$33.22	$32.94	629,301
2022-01-14	$34.55	$35.40	$34.12	$35.07	$34.77	217,553
2022-01-13	$35.97	$36.28	$34.89	$34.98	$34.68	307,241
2022-01-12	$37.03	$37.23	$35.46	$35.69	$35.39	280,956
2022-01-11	$36.25	$36.75	$35.61	$36.63	$36.32	277,178
2022-01-10	$35.95	$36.21	$34.90	$35.96	$35.65	215,067
2022-01-07	$35.39	$36.10	$35.39	$35.74	$35.44	192,799
2022-01-06	$35.11	$35.74	$34.54	$35.19	$34.89	183,405
2022-01-05	$36.29	$36.34	$34.85	$34.91	$34.61	252,014
2022-01-04	$36.17	$36.84	$36.01	$36.06	$35.75	340,428
2022-01-03	$36.35	$36.99	$35.89	$35.94	$35.63	169,016
2021-12-31	$36.17	$36.45	$36.03	$36.10	$35.79	145,787
2021-12-30	$36.85	$37.26	$36.36	$36.39	$36.08	139,231
2021-12-29	$36.87	$37.07	$36.24	$36.65	$36.34	218,768
2021-12-28	$37.31	$37.41	$36.93	$36.98	$36.67	126,211
2021-12-27	$36.49	$37.42	$36.49	$37.31	$36.99	205,538
2021-12-23	$36.18	$36.78	$36.17	$36.41	$36.10	205,042
2021-12-22	$35.60	$36.37	$35.35	$36.11	$35.80	188,303
2021-12-21	$34.43	$37.02	$34.16	$35.53	$35.23	281,751
2021-12-20	$34.02	$34.36	$33.15	$33.86	$33.57	327,156
2021-12-17	$34.83	$35.57	$34.29	$34.71	$34.41	646,213
2021-12-16	$36.29	$36.54	$34.97	$35.05	$34.75	247,029
2021-12-15	$35.32	$35.69	$34.21	$35.59	$35.29	334,677
2021-12-14	$34.71	$36.00	$34.55	$35.34	$35.04	324,015
2021-12-13	$35.41	$35.82	$34.66	$34.76	$34.46	354,340
2021-12-10	$35.88	$36.00	$35.30	$35.63	$35.33	245,413
2021-12-09	$35.30	$35.92	$35.06	$35.66	$35.36	201,991
2021-12-08	$36.40	$36.40	$35.33	$35.37	$35.07	164,591
2021-12-07	$36.39	$36.58	$36.03	$36.31	$36.00	216,796
2021-12-06	$36.00	$36.02	$35.07	$35.78	$35.48	248,647
2021-12-03	$36.45	$36.49	$35.19	$35.46	$35.16	213,457
2021-12-02	$35.67	$36.67	$34.95	$36.42	$36.11	193,174
2021-12-01	$36.39	$36.99	$35.05	$35.12	$34.82	218,948
2021-11-30	$36.43	$36.59	$34.86	$35.38	$35.08	400,320
2021-11-29	$37.41	$37.41	$35.69	$36.87	$36.45	311,010
2021-11-26	$36.69	$37.16	$35.33	$36.77	$36.35	370,392
2021-11-24	$38.53	$38.97	$37.87	$37.91	$37.48	165,702
2021-11-23	$38.73	$39.10	$38.13	$38.85	$38.41	335,111
2021-11-22	$38.35	$38.96	$38.04	$38.42	$37.99	181,126
2021-11-19	$38.32	$38.72	$37.55	$37.93	$37.50	227,269
2021-11-18	$38.35	$38.98	$37.52	$38.64	$38.20	185,373
2021-11-17	$39.61	$39.61	$37.86	$38.40	$37.97	287,427
2021-11-16	$39.43	$39.93	$39.12	$39.68	$39.23	257,687
2021-11-15	$38.73	$39.35	$38.45	$39.27	$38.83	229,277
2021-11-12	$38.01	$38.72	$37.64	$38.64	$38.20	191,526
2021-11-11	$38.04	$38.40	$37.56	$37.87	$37.44	142,735
2021-11-10	$37.79	$38.24	$37.45	$37.73	$37.30	161,897
2021-11-09	$38.27	$38.27	$37.53	$37.88	$37.45	203,261
2021-11-08	$38.61	$39.03	$38.03	$38.31	$37.88	172,193
2021-11-05	$39.06	$39.40	$38.32	$38.48	$38.04	229,293
2021-11-04	$39.27	$39.48	$38.19	$38.48	$38.04	187,931
2021-11-03	$38.23	$39.47	$38.19	$39.28	$38.84	293,508
2021-11-02	$38.46	$39.13	$37.83	$38.43	$38.00	278,246
2021-11-01	$38.35	$39.41	$38.00	$38.17	$37.74	358,237
2021-10-29	$38.38	$38.99	$37.19	$37.73	$37.30	450,815
2021-10-28	$36.62	$38.16	$36.61	$38.11	$37.68	397,844
2021-10-27	$36.77	$37.35	$36.29	$36.29	$35.88	302,599
2021-10-26	$37.69	$37.69	$36.77	$37.00	$36.58	266,203
2021-10-25	$36.55	$37.56	$36.36	$37.50	$37.08	398,370
2021-10-22	$36.56	$36.90	$36.04	$36.57	$36.16	189,003
2021-10-21	$36.69	$37.26	$36.54	$36.70	$36.28	213,550
2021-10-20	$36.10	$37.00	$35.95	$36.76	$36.34	266,635
2021-10-19	$36.66	$36.67	$35.86	$36.10	$35.69	220,676
2021-10-18	$35.83	$37.16	$35.83	$36.56	$36.15	428,416
2021-10-15	$36.51	$36.51	$35.82	$36.05	$35.64	432,858
2021-10-14	$35.98	$35.98	$34.91	$35.83	$35.42	258,793
2021-10-13	$35.13	$35.34	$34.46	$35.25	$34.85	179,753
2021-10-12	$35.33	$35.47	$34.56	$35.21	$34.81	277,013
2021-10-11	$35.48	$36.50	$35.29	$35.33	$34.93	159,872
2021-10-08	$35.55	$36.56	$35.29	$35.54	$35.14	227,882
2021-10-07	$35.40	$36.13	$35.05	$35.55	$35.15	556,697
2021-10-06	$34.94	$35.44	$34.46	$34.89	$34.50	438,539
2021-10-05	$35.41	$36.47	$35.25	$35.50	$35.10	396,778
2021-10-04	$35.41	$36.21	$35.17	$35.49	$35.09	279,886
2021-10-01	$34.55	$36.15	$34.53	$35.56	$35.16	424,063
2021-09-30	$34.49	$35.05	$34.26	$34.31	$33.92	248,844
2021-09-29	$34.17	$34.89	$33.86	$34.55	$34.16	204,862
2021-09-28	$35.11	$35.38	$33.99	$34.14	$33.75	375,542
2021-09-27	$34.76	$35.86	$34.75	$35.45	$35.05	320,590
2021-09-24	$34.48	$35.00	$34.16	$34.65	$34.26	191,174
2021-09-23	$33.25	$35.24	$33.21	$34.65	$34.26	365,590
2021-09-22	$32.89	$33.84	$32.75	$33.19	$32.81	416,900
2021-09-21	$32.69	$33.22	$31.74	$32.05	$31.69	739,086
2021-09-20	$33.66	$33.94	$32.96	$33.08	$32.71	504,944
2021-09-17	$34.79	$35.19	$34.15	$34.65	$34.26	542,864
2021-09-16	$34.90	$35.11	$34.48	$34.70	$34.31	203,454
2021-09-15	$33.94	$34.82	$33.82	$34.74	$34.35	343,857
2021-09-14	$35.63	$35.79	$33.86	$34.04	$33.66	447,730
2021-09-13	$35.12	$36.05	$34.56	$35.47	$35.07	349,050
2021-09-10	$35.70	$35.87	$34.92	$34.98	$34.58	280,416
2021-09-09	$34.66	$36.10	$34.48	$35.63	$35.23	537,964
2021-09-08	$36.69	$36.69	$34.97	$35.08	$34.68	510,824
2021-09-07	$36.41	$36.86	$36.23	$36.70	$36.28	329,540
2021-09-03	$36.32	$36.59	$36.01	$36.47	$36.06	306,621
2021-09-02	$36.49	$36.60	$35.88	$36.49	$36.08	323,596
2021-09-01	$36.10	$36.86	$35.59	$36.44	$36.03	543,456
2021-08-31	$35.94	$36.61	$35.85	$36.04	$35.63	396,614
2021-08-30	$37.00	$37.00	$35.96	$36.10	$35.59	300,161
2021-08-27	$36.60	$37.25	$36.05	$37.03	$36.51	366,899
2021-08-26	$37.31	$37.31	$36.17	$36.36	$35.85	782,372
2021-08-25	$37.02	$38.14	$36.88	$37.22	$36.70	254,329
2021-08-24	$36.99	$37.45	$36.80	$37.11	$36.59	288,145
2021-08-23	$36.00	$37.09	$36.00	$36.99	$36.47	296,560
2021-08-20	$35.24	$36.24	$35.13	$35.74	$35.24	389,426
2021-08-19	$37.26	$37.51	$35.15	$35.43	$34.93	670,253
2021-08-18	$37.96	$38.79	$37.76	$37.83	$37.30	168,253
2021-08-17	$38.27	$38.85	$37.47	$37.99	$37.46	358,407
2021-08-16	$38.50	$39.13	$38.29	$38.91	$38.36	238,906
2021-08-13	$39.65	$39.65	$38.74	$38.87	$38.32	141,238
2021-08-12	$40.02	$40.49	$39.67	$39.70	$39.14	174,493
2021-08-11	$40.35	$40.35	$39.71	$40.16	$39.60	244,623
2021-08-10	$39.74	$40.60	$39.61	$40.34	$39.77	235,225
2021-08-09	$39.98	$40.29	$39.50	$39.74	$39.18	222,894
2021-08-06	$40.36	$40.86	$39.51	$40.22	$39.66	234,335
2021-08-05	$39.31	$39.79	$39.01	$39.74	$39.18	460,754
2021-08-04	$39.25	$40.50	$38.99	$39.30	$38.75	355,016
2021-08-03	$40.04	$40.20	$38.84	$39.24	$38.69	322,136
2021-08-02	$40.32	$40.80	$39.69	$39.76	$39.20	324,636
2021-07-30	$39.95	$40.47	$38.66	$39.98	$39.42	630,795
2021-07-29	$40.50	$41.05	$40.06	$40.53	$39.96	468,310
2021-07-28	$38.33	$40.15	$38.30	$39.88	$39.32	448,512
2021-07-27	$38.57	$39.10	$38.25	$38.72	$38.18	303,384
2021-07-26	$38.92	$39.48	$38.31	$39.06	$38.51	294,988
2021-07-23	$38.87	$38.87	$37.99	$38.67	$38.13	239,453
2021-07-22	$38.79	$38.79	$37.81	$38.48	$37.94	182,402
2021-07-21	$38.07	$39.40	$38.07	$39.00	$38.45	368,232
2021-07-20	$37.20	$38.68	$36.98	$38.04	$37.51	390,611
2021-07-19	$37.50	$37.86	$36.19	$37.01	$36.49	766,292
2021-07-16	$39.12	$39.49	$38.28	$38.33	$37.79	560,946
2021-07-15	$39.28	$39.81	$38.57	$39.03	$38.48	386,144
2021-07-14	$40.57	$41.63	$39.59	$39.68	$39.12	513,313
2021-07-13	$40.88	$41.14	$39.60	$40.13	$39.57	532,821
2021-07-12	$40.23	$41.09	$39.76	$41.01	$40.43	416,049
2021-07-09	$39.48	$40.68	$38.58	$40.34	$39.77	751,543
2021-07-08	$38.39	$39.50	$38.10	$39.08	$38.53	699,557
2021-07-07	$40.45	$40.64	$38.45	$39.40	$38.85	753,301
2021-07-06	$42.15	$42.15	$39.87	$40.46	$39.89	667,362
2021-07-02	$41.50	$42.20	$41.14	$41.97	$41.38	439,104
2021-07-01	$41.35	$41.95	$40.74	$41.47	$40.89	392,077
2021-06-30	$40.48	$41.13	$39.77	$41.05	$40.47	430,068
2021-06-29	$40.25	$41.61	$40.22	$40.71	$40.14	420,868
2021-06-28	$42.78	$42.83	$40.09	$40.09	$39.53	621,034
2021-06-25	$44.04	$44.04	$42.30	$42.49	$41.89	1,054,379
2021-06-24	$43.73	$44.01	$41.12	$43.67	$43.06	1,055,921
2021-06-23	$39.93	$44.07	$39.93	$43.15	$42.54	1,187,340
2021-06-22	$39.89	$40.73	$39.50	$40.50	$39.93	607,032
2021-06-21	$39.10	$39.86	$38.90	$39.40	$38.85	388,708
2021-06-18	$38.12	$39.21	$38.06	$38.51	$37.97	722,957
2021-06-17	$39.18	$39.60	$38.17	$38.62	$38.08	491,677
2021-06-16	$38.61	$39.51	$38.33	$39.21	$38.66	452,910
2021-06-15	$36.67	$39.39	$36.50	$38.92	$38.37	766,789
2021-06-14	$38.88	$39.24	$36.91	$37.16	$36.64	744,948
2021-06-11	$38.22	$38.96	$37.67	$38.55	$38.01	821,100
2021-06-10	$38.78	$39.75	$38.12	$38.22	$37.68	473,203
2021-06-09	$38.51	$39.02	$38.43	$38.57	$38.03	377,229
2021-06-08	$37.89	$39.07	$37.89	$38.62	$38.08	494,849
2021-06-07	$38.50	$38.73	$37.94	$37.94	$37.41	457,810
2021-06-04	$39.79	$40.05	$37.28	$38.61	$38.07	1,746,490
2021-06-03	$39.05	$40.06	$39.02	$39.53	$38.97	1,126,512
2021-06-02	$40.52	$40.72	$38.84	$39.20	$38.65	508,887
2021-06-01	$39.87	$41.25	$39.71	$40.39	$39.82	561,220
2021-05-28	$39.24	$39.58	$38.45	$39.33	$38.78	627,569
2021-05-27	$39.74	$40.06	$38.63	$38.81	$38.17	426,745
2021-05-26	$38.49	$40.00	$38.28	$39.60	$38.94	679,995
2021-05-25	$39.50	$39.90	$38.10	$38.16	$37.53	479,967
2021-05-24	$39.21	$39.61	$38.81	$39.42	$38.77	545,290
2021-05-21	$39.53	$40.29	$38.87	$38.91	$38.27	540,940
2021-05-20	$40.56	$40.71	$38.81	$39.22	$38.57	1,089,161
2021-05-19	$39.37	$40.35	$38.83	$40.19	$39.53	566,432
2021-05-18	$41.60	$42.43	$40.75	$40.75	$40.08	774,365
2021-05-17	$41.37	$42.00	$40.75	$41.50	$40.81	899,423
2021-05-14	$40.00	$41.35	$40.00	$41.27	$40.59	825,698
2021-05-13	$38.12	$40.00	$38.12	$39.79	$39.13	741,179
2021-05-12	$39.03	$40.07	$38.03	$38.24	$37.61	1,301,626
2021-05-11	$39.03	$40.12	$38.63	$39.47	$38.82	787,464
2021-05-10	$40.50	$41.20	$39.82	$39.88	$39.22	560,939
2021-05-07	$39.45	$40.58	$39.12	$40.32	$39.65	771,877
2021-05-06	$41.63	$42.17	$38.60	$39.88	$39.22	1,118,897
2021-05-05	$39.75	$41.67	$38.64	$41.42	$40.73	1,045,700
2021-05-04	$39.85	$40.90	$38.29	$39.33	$38.68	801,554
2021-05-03	$40.15	$40.53	$39.64	$39.86	$39.20	587,629
2021-04-30	$39.00	$40.37	$38.80	$39.49	$38.84	838,657
2021-04-29	$40.91	$41.18	$38.89	$39.55	$38.90	760,918
2021-04-28	$39.24	$40.19	$38.71	$39.62	$38.96	575,872
2021-04-27	$40.23	$40.75	$38.80	$38.97	$38.33	720,131
2021-04-26	$40.27	$41.16	$39.91	$40.21	$39.54	582,365
2021-04-23	$38.86	$40.25	$38.11	$39.75	$39.09	698,373
2021-04-22	$38.62	$39.27	$37.90	$38.54	$37.90	467,485
2021-04-21	$37.76	$39.34	$37.55	$38.75	$38.11	505,940
2021-04-20	$39.40	$40.08	$37.03	$38.01	$37.38	884,287
2021-04-19	$38.41	$39.77	$37.90	$39.42	$38.77	829,082
2021-04-16	$38.31	$39.19	$37.83	$38.68	$38.04	516,146
2021-04-15	$38.85	$39.10	$37.40	$37.76	$37.14	496,704
2021-04-14	$37.02	$38.24	$36.95	$38.02	$37.39	497,218
2021-04-13	$37.62	$38.07	$36.40	$37.09	$36.48	367,087
2021-04-12	$37.60	$37.86	$36.23	$37.75	$37.13	382,387
2021-04-09	$36.01	$37.74	$35.93	$37.36	$36.74	446,085
2021-04-08	$36.53	$36.81	$35.20	$36.14	$35.54	346,098
2021-04-07	$37.25	$37.49	$36.01	$36.31	$35.71	421,164
2021-04-06	$38.69	$39.18	$37.14	$37.33	$36.71	500,946
2021-04-05	$37.00	$38.77	$35.89	$38.41	$37.77	862,418
2021-04-01	$35.43	$36.44	$34.81	$36.11	$35.51	588,169
2021-03-31	$35.16	$36.00	$34.34	$35.15	$34.57	665,358
2021-03-30	$33.74	$35.60	$33.38	$35.20	$34.62	504,611
2021-03-29	$34.85	$36.18	$33.27	$33.63	$33.07	713,047
2021-03-26	$34.15	$35.13	$33.51	$34.34	$33.77	936,619
2021-03-25	$33.83	$35.29	$32.41	$33.37	$32.82	2,463,443
2021-03-24	$37.58	$38.33	$33.90	$33.97	$33.41	1,001,583
2021-03-23	$39.68	$40.28	$36.15	$36.81	$36.20	1,478,886
2021-03-22	$40.40	$40.79	$39.11	$40.43	$39.76	698,732
2021-03-19	$38.24	$40.22	$37.52	$39.86	$39.20	1,317,483
2021-03-18	$38.00	$39.27	$37.23	$37.37	$36.75	392,047
2021-03-17	$36.51	$38.20	$34.95	$37.67	$37.05	782,557
2021-03-16	$36.04	$38.85	$35.54	$37.18	$36.56	924,108
2021-03-15	$39.43	$39.94	$38.01	$38.77	$38.13	536,334
2021-03-12	$38.94	$39.51	$38.02	$39.50	$38.85	766,972
2021-03-11	$42.49	$43.17	$38.60	$38.79	$38.15	1,378,309
2021-03-10	$40.15	$42.27	$40.00	$42.17	$41.47	1,248,781
2021-03-09	$35.54	$40.18	$35.00	$39.42	$38.77	1,138,059
2021-03-08	$34.36	$36.18	$34.13	$35.87	$35.28	468,878
2021-03-05	$34.77	$35.07	$31.49	$34.02	$33.46	825,544
2021-03-04	$36.00	$36.81	$33.63	$34.27	$33.70	868,564
2021-03-03	$35.50	$37.99	$35.43	$36.46	$35.86	670,235
2021-03-02	$36.00	$36.62	$34.81	$35.13	$34.55	558,722
2021-03-01	$35.13	$36.65	$34.78	$36.21	$35.61	1,036,181
2021-02-26	$34.71	$35.05	$33.38	$33.85	$33.29	829,762
2021-02-25	$38.42	$38.42	$34.78	$34.83	$34.17	454,206
2021-02-24	$36.94	$37.72	$36.43	$37.30	$36.60	433,339
2021-02-23	$37.02	$37.04	$35.16	$36.71	$36.02	694,574
2021-02-22	$36.56	$38.06	$35.71	$37.62	$36.91	1,008,764
2021-02-19	$33.57	$36.31	$33.57	$36.25	$35.57	644,170
2021-02-18	$34.59	$34.61	$33.31	$33.44	$32.81	372,827
2021-02-17	$34.13	$34.76	$32.64	$34.61	$33.96	585,641
2021-02-16	$34.23	$34.94	$32.88	$33.99	$33.35	925,850
2021-02-12	$29.40	$34.36	$28.98	$33.76	$33.12	1,546,440
2021-02-11	$29.76	$29.93	$26.58	$28.73	$28.19	937,906
2021-02-10	$28.16	$28.59	$27.38	$28.21	$27.68	530,737
2021-02-09	$27.86	$27.92	$26.91	$27.59	$27.07	415,097
2021-02-08	$28.90	$28.90	$28.03	$28.14	$27.61	387,808
2021-02-05	$27.22	$28.44	$26.98	$28.22	$27.69	292,768
2021-02-04	$26.85	$27.01	$26.56	$26.78	$26.27	172,472
2021-02-03	$26.74	$27.37	$26.15	$26.58	$26.08	419,066
2021-02-02	$26.46	$26.97	$26.07	$26.83	$26.32	417,117
2021-02-01	$25.15	$26.26	$25.15	$26.15	$25.66	234,732
2021-01-29	$26.21	$26.35	$25.02	$25.15	$24.68	592,908
2021-01-28	$23.99	$26.67	$23.80	$26.21	$25.72	904,630
2021-01-27	$25.53	$26.07	$23.40	$23.54	$23.10	1,305,616
2021-01-26	$26.79	$27.05	$26.09	$26.14	$25.65	339,484
2021-01-25	$27.27	$27.70	$26.52	$26.66	$26.16	342,953
2021-01-22	$27.00	$27.24	$26.21	$27.18	$26.67	727,847
2021-01-21	$28.39	$28.79	$27.70	$27.72	$27.20	328,272
2021-01-20	$29.74	$29.74	$27.74	$28.39	$27.85	641,267
2021-01-19	$30.07	$30.79	$28.95	$29.49	$28.93	520,976
2021-01-15	$29.76	$30.72	$29.08	$29.98	$29.41	867,259
2021-01-14	$29.07	$30.94	$28.77	$29.99	$29.42	843,294
2021-01-13	$28.57	$28.92	$28.00	$28.82	$28.28	364,042
2021-01-12	$28.36	$28.79	$27.92	$28.57	$28.03	345,952
2021-01-11	$27.50	$28.41	$27.26	$28.02	$27.49	310,790
2021-01-08	$28.49	$28.49	$26.73	$27.55	$27.03	1,035,835
2021-01-07	$26.92	$28.47	$26.92	$28.32	$27.79	766,612
2021-01-06	$25.83	$27.20	$25.78	$26.70	$26.20	470,307
2021-01-05	$25.72	$26.27	$25.64	$25.64	$25.16	287,482
2021-01-04	$25.99	$26.36	$25.19	$25.58	$25.10	458,470
2020-12-31	$26.15	$26.28	$25.81	$25.99	$25.50	204,006
2020-12-30	$25.44	$26.38	$25.44	$26.17	$25.68	176,489
2020-12-29	$26.18	$26.28	$25.19	$25.90	$25.41	325,981
2020-12-28	$26.50	$26.82	$26.15	$26.29	$25.79	140,585
2020-12-24	$26.98	$27.03	$26.14	$26.32	$25.82	114,152
2020-12-23	$26.85	$27.13	$26.38	$26.88	$26.37	283,962
2020-12-22	$26.62	$26.99	$26.16	$26.78	$26.27	537,113
2020-12-21	$26.46	$26.83	$25.81	$26.51	$26.01	284,542
2020-12-18	$27.66	$28.13	$26.69	$26.88	$26.37	869,716
2020-12-17	$27.15	$27.45	$26.52	$27.42	$26.90	335,481
2020-12-16	$27.35	$27.67	$26.60	$27.23	$26.72	560,696
2020-12-15	$26.28	$27.28	$25.90	$26.95	$26.44	389,085
2020-12-14	$26.43	$26.88	$25.83	$25.92	$25.43	348,516
2020-12-11	$25.11	$26.25	$24.79	$26.03	$25.54	431,285
2020-12-10	$24.43	$25.29	$24.20	$25.19	$24.71	235,962
2020-12-09	$25.05	$25.13	$24.54	$24.78	$24.31	301,621
2020-12-08	$24.79	$25.00	$24.51	$24.84	$24.37	246,093
2020-12-07	$24.80	$25.19	$24.30	$24.90	$24.43	363,413
2020-12-04	$25.20	$25.37	$24.48	$24.80	$24.33	627,751
2020-12-03	$24.83	$25.42	$24.76	$25.20	$24.72	356,202
2020-12-02	$24.71	$24.79	$24.29	$24.61	$24.15	668,310
2020-12-01	$24.34	$24.89	$24.19	$24.58	$24.12	486,768
2020-11-30	$24.40	$24.56	$23.87	$23.96	$23.51	362,457
2020-11-27	$24.33	$24.85	$24.26	$24.70	$24.15	136,383
2020-11-25	$24.50	$24.80	$23.98	$24.26	$23.72	528,639
2020-11-24	$24.40	$24.85	$24.13	$24.57	$24.03	1,141,616
2020-11-23	$24.02	$24.63	$23.75	$24.29	$23.75	802,285
2020-11-20	$23.44	$23.70	$22.93	$23.65	$23.13	276,860
2020-11-19	$23.45	$23.70	$23.08	$23.63	$23.11	313,451
2020-11-18	$23.73	$24.00	$23.22	$23.52	$23.00	808,162
2020-11-17	$23.45	$23.79	$23.16	$23.67	$23.15	289,027
2020-11-16	$22.85	$23.74	$22.48	$23.67	$23.15	638,319
2020-11-13	$22.79	$23.05	$22.18	$22.48	$21.98	757,122
2020-11-12	$22.59	$23.01	$22.21	$22.53	$22.03	222,697
2020-11-11	$23.00	$23.75	$22.54	$22.92	$22.41	647,056
2020-11-10	$22.30	$22.89	$21.55	$22.81	$22.31	399,061
2020-11-09	$22.09	$22.65	$21.54	$22.29	$21.80	436,056
2020-11-06	$21.81	$21.81	$20.91	$21.10	$20.63	366,953
2020-11-05	$22.25	$22.65	$21.68	$21.89	$21.41	532,441
2020-11-04	$21.67	$22.73	$21.18	$22.32	$21.83	516,973
2020-11-03	$21.64	$22.00	$21.35	$21.67	$21.19	560,692
2020-11-02	$21.74	$22.70	$21.31	$21.42	$20.95	651,185
2020-10-30	$20.78	$21.60	$20.11	$21.46	$20.99	742,613
2020-10-29	$21.63	$21.71	$19.82	$21.04	$20.57	629,609
2020-10-28	$20.02	$21.15	$19.43	$20.96	$20.50	777,207
2020-10-27	$20.23	$20.28	$18.48	$20.03	$19.59	691,949
2020-10-26	$19.01	$19.04	$18.46	$19.01	$18.59	241,608
2020-10-23	$19.01	$19.35	$18.92	$19.21	$18.78	230,548
2020-10-22	$18.47	$19.04	$18.29	$18.95	$18.53	238,264
2020-10-21	$19.13	$19.93	$18.55	$18.72	$18.31	234,454
2020-10-20	$19.07	$19.54	$18.77	$18.96	$18.54	297,367
2020-10-19	$19.96	$20.35	$18.84	$18.99	$18.57	529,324
2020-10-16	$18.80	$19.87	$18.68	$19.72	$19.28	1,070,961
2020-10-15	$18.20	$19.03	$18.20	$18.80	$18.38	491,389
2020-10-14	$18.37	$18.64	$18.28	$18.43	$18.02	181,227
2020-10-13	$18.49	$18.68	$17.02	$18.36	$17.95	200,398
2020-10-12	$18.49	$18.84	$18.32	$18.62	$18.21	296,186
2020-10-09	$18.33	$18.82	$18.31	$18.41	$18.00	234,954
2020-10-08	$17.99	$18.08	$17.74	$18.01	$17.61	196,502
2020-10-07	$17.50	$17.99	$17.48	$17.85	$17.46	558,778
2020-10-06	$17.07	$17.70	$17.00	$17.25	$16.87	355,690
2020-10-05	$16.80	$17.11	$16.72	$17.02	$16.64	321,177
2020-10-02	$16.17	$16.76	$15.47	$16.62	$16.25	312,674
2020-10-01	$16.30	$16.57	$16.14	$16.49	$16.13	196,769
2020-09-30	$16.06	$16.61	$16.06	$16.27	$15.91	272,610
2020-09-29	$15.57	$16.11	$15.41	$15.99	$15.64	231,631
2020-09-28	$15.40	$15.80	$15.39	$15.64	$15.29	265,152
2020-09-25	$15.48	$15.48	$14.91	$15.12	$14.79	539,446
2020-09-24	$15.35	$15.91	$15.26	$15.59	$15.25	516,811
2020-09-23	$15.78	$16.30	$15.18	$15.38	$15.04	675,255
2020-09-22	$15.91	$16.08	$15.47	$15.75	$15.40	832,831
2020-09-21	$16.59	$16.59	$15.74	$15.79	$15.44	494,141
2020-09-18	$17.19	$17.25	$16.81	$16.86	$16.49	674,190
2020-09-17	$16.71	$17.02	$16.55	$16.93	$16.56	333,167
2020-09-16	$16.97	$17.13	$16.75	$16.97	$16.59	369,880
2020-09-15	$17.09	$17.32	$16.87	$16.91	$16.54	459,529
2020-09-14	$16.48	$17.01	$16.36	$16.84	$16.47	378,522
2020-09-11	$16.56	$16.78	$16.32	$16.37	$16.01	339,681
2020-09-10	$17.29	$17.34	$16.54	$16.58	$16.21	405,068
2020-09-09	$17.27	$17.38	$17.00	$17.11	$16.73	339,206
2020-09-08	$17.23	$17.52	$16.67	$17.06	$16.68	476,111
2020-09-04	$17.96	$18.06	$16.83	$17.21	$16.83	429,262
2020-09-03	$18.50	$18.70	$17.67	$17.73	$17.34	367,240
2020-09-02	$18.32	$18.58	$18.14	$18.46	$18.05	308,625
2020-09-01	$18.10	$18.53	$18.01	$18.44	$18.03	284,676
2020-08-31	$18.03	$18.35	$17.85	$18.09	$17.69	319,409
2020-08-28	$18.17	$18.25	$18.02	$18.09	$17.65	270,775
2020-08-27	$17.88	$18.30	$17.84	$18.10	$17.66	242,803
2020-08-26	$17.72	$18.00	$17.62	$17.81	$17.38	172,063
2020-08-25	$17.98	$18.00	$17.42	$17.75	$17.32	263,957
2020-08-24	$17.54	$17.90	$17.48	$17.81	$17.38	239,677
2020-08-21	$17.36	$17.87	$17.30	$17.54	$17.11	417,522
2020-08-20	$17.49	$17.73	$17.37	$17.48	$17.06	182,626
2020-08-19	$17.56	$17.96	$17.48	$17.69	$17.26	254,746
2020-08-18	$17.72	$17.80	$17.34	$17.49	$17.06	230,013
2020-08-17	$17.61	$17.75	$17.46	$17.72	$17.29	556,238
2020-08-14	$17.02	$17.85	$17.00	$17.62	$17.19	231,750
2020-08-13	$17.13	$17.29	$17.02	$17.19	$16.77	104,406
2020-08-12	$17.33	$17.60	$17.02	$17.16	$16.74	141,781
2020-08-11	$17.34	$17.49	$17.02	$17.12	$16.70	250,416
2020-08-10	$17.14	$17.21	$17.02	$17.14	$16.72	323,287
2020-08-07	$16.81	$17.23	$16.61	$17.06	$16.65	486,126
2020-08-06	$16.98	$17.09	$16.61	$16.80	$16.39	268,476
2020-08-05	$16.94	$17.20	$16.86	$17.00	$16.59	362,076
2020-08-04	$16.99	$17.10	$16.56	$16.81	$16.40	217,908
2020-08-03	$16.57	$17.09	$16.46	$16.98	$16.57	298,541
2020-07-31	$16.64	$16.83	$15.96	$16.47	$16.07	431,019
2020-07-30	$17.05	$17.39	$16.50	$16.66	$16.26	403,068
2020-07-29	$17.22	$17.38	$16.63	$17.35	$16.93	545,842
2020-07-28	$19.00	$19.00	$16.96	$17.09	$16.67	719,467
2020-07-27	$17.55	$18.04	$17.37	$17.81	$17.38	503,133
2020-07-24	$17.52	$17.67	$17.24	$17.58	$17.15	549,036
2020-07-23	$17.51	$17.93	$17.32	$17.58	$17.15	382,221
2020-07-22	$17.96	$18.34	$17.57	$17.57	$17.14	448,677
2020-07-21	$17.86	$17.94	$17.49	$17.72	$17.29	389,369
2020-07-20	$17.10	$17.68	$17.04	$17.57	$17.14	403,831
2020-07-17	$17.26	$17.44	$17.04	$17.40	$16.98	254,662
2020-07-16	$17.26	$17.55	$17.10	$17.25	$16.83	168,380
2020-07-15	$17.41	$17.47	$17.03	$17.39	$16.97	237,854
2020-07-14	$16.58	$16.99	$16.24	$16.95	$16.54	178,222
2020-07-13	$16.91	$17.03	$16.52	$16.60	$16.20	360,850
2020-07-10	$16.37	$16.95	$16.17	$16.73	$16.32	234,766
2020-07-09	$16.35	$16.45	$15.81	$16.03	$15.64	204,809
2020-07-08	$16.49	$17.13	$16.01	$16.38	$15.98	319,336
2020-07-07	$16.22	$16.38	$16.05	$16.27	$15.87	197,376
2020-07-06	$16.60	$16.75	$16.17	$16.33	$15.93	216,660
2020-07-02	$16.79	$16.98	$16.14	$16.21	$15.82	202,786
2020-07-01	$16.30	$16.62	$16.09	$16.43	$16.03	325,465
2020-06-30	$15.73	$16.42	$15.73	$16.21	$15.82	587,697
2020-06-29	$15.69	$15.83	$15.41	$15.81	$15.42	261,090
2020-06-26	$15.61	$16.10	$15.43	$15.49	$15.11	747,049
2020-06-25	$15.35	$15.80	$15.28	$15.75	$15.37	320,183
2020-06-24	$15.37	$15.71	$15.04	$15.47	$15.09	318,328
2020-06-23	$15.61	$15.85	$15.36	$15.53	$15.15	301,705
2020-06-22	$14.81	$15.49	$14.45	$15.20	$14.83	1,102,510
2020-06-19	$14.73	$14.81	$14.46	$14.70	$14.34	544,436
2020-06-18	$14.31	$14.84	$14.27	$14.53	$14.18	246,198
2020-06-17	$14.85	$14.85	$14.29	$14.53	$14.18	197,343
2020-06-16	$14.86	$15.21	$14.67	$14.85	$14.49	330,997
2020-06-15	$13.66	$14.58	$13.49	$14.27	$13.92	299,011
2020-06-12	$14.30	$14.45	$13.67	$14.16	$13.82	208,072
2020-06-11	$14.10	$14.37	$13.66	$13.72	$13.39	337,083
2020-06-10	$15.45	$15.45	$14.67	$14.74	$14.38	286,330
2020-06-09	$14.67	$15.84	$14.54	$15.53	$15.15	323,155
2020-06-08	$14.57	$15.28	$14.57	$14.95	$14.59	483,052
2020-06-05	$14.20	$14.90	$14.20	$14.73	$14.37	349,912
2020-06-04	$13.79	$14.00	$13.47	$13.94	$13.60	270,693
2020-06-03	$13.34	$14.22	$13.34	$13.86	$13.52	257,238
2020-06-02	$13.03	$13.42	$13.00	$13.17	$12.85	189,789
2020-06-01	$13.09	$13.21	$12.79	$13.05	$12.73	173,067
2020-05-29	$12.90	$13.20	$12.51	$13.07	$12.75	342,159
2020-05-28	$13.74	$14.19	$13.08	$13.15	$12.79	256,845
2020-05-27	$13.68	$14.23	$13.65	$13.90	$13.52	550,273
2020-05-26	$13.75	$14.17	$13.43	$13.47	$13.10	628,169
2020-05-22	$13.08	$13.34	$12.92	$13.22	$12.86	163,350
2020-05-21	$12.80	$13.25	$11.99	$13.10	$12.74	315,787
2020-05-20	$12.69	$13.07	$12.53	$12.86	$12.51	312,435
2020-05-19	$12.32	$12.75	$12.01	$12.45	$12.11	364,511
2020-05-18	$12.31	$12.64	$12.19	$12.42	$12.08	475,022
2020-05-15	$11.35	$11.94	$11.32	$11.77	$11.45	338,162
2020-05-14	$10.57	$11.39	$10.55	$11.36	$11.05	257,446
2020-05-13	$10.92	$10.93	$10.29	$10.84	$10.54	280,154
2020-05-12	$11.26	$11.28	$10.94	$11.05	$10.75	204,927
2020-05-11	$11.28	$11.37	$10.99	$11.19	$10.88	247,840
2020-05-08	$11.17	$11.73	$11.17	$11.55	$11.24	338,404
2020-05-07	$10.61	$10.96	$10.49	$10.96	$10.66	326,080
2020-05-06	$10.58	$10.70	$10.29	$10.45	$10.17	182,908
2020-05-05	$10.52	$11.06	$10.52	$10.57	$10.28	310,520
2020-05-04	$10.60	$11.23	$10.13	$10.60	$10.31	290,965
2020-05-01	$10.74	$10.96	$10.55	$10.77	$10.48	645,706
2020-04-30	$9.83	$11.17	$9.83	$10.95	$10.65	695,833
2020-04-29	$9.75	$10.43	$9.50	$10.31	$10.03	555,694
2020-04-28	$10.33	$10.46	$9.86	$9.90	$9.63	296,569
2020-04-27	$9.50	$10.12	$9.32	$10.05	$9.78	622,519
2020-04-24	$9.41	$9.53	$8.98	$9.44	$9.18	153,423
2020-04-23	$9.28	$9.68	$9.18	$9.37	$9.11	153,430
2020-04-22	$9.08	$9.56	$8.91	$9.20	$8.95	290,585
2020-04-21	$8.98	$9.23	$8.46	$8.84	$8.60	391,053
2020-04-20	$9.83	$10.04	$9.22	$9.29	$9.04	272,988
2020-04-17	$9.76	$10.42	$9.66	$10.11	$9.83	415,824
2020-04-16	$9.37	$9.45	$8.98	$9.43	$9.17	174,860
2020-04-15	$9.23	$9.59	$9.05	$9.43	$9.17	201,052
2020-04-14	$9.36	$9.77	$9.19	$9.62	$9.36	220,358
2020-04-13	$9.65	$9.80	$9.06	$9.24	$8.99	221,089
2020-04-09	$10.27	$10.63	$9.20	$9.69	$9.43	556,849
2020-04-08	$9.86	$10.37	$9.70	$10.07	$9.80	512,583
2020-04-07	$10.06	$10.19	$9.57	$9.67	$9.41	314,464
2020-04-06	$9.37	$9.78	$9.37	$9.62	$9.36	219,480
2020-04-03	$9.05	$9.24	$8.74	$8.98	$8.74	397,257
2020-04-02	$9.16	$9.36	$8.55	$9.05	$8.80	251,699
2020-04-01	$9.24	$9.41	$8.95	$9.09	$8.84	243,542
2020-03-31	$9.57	$9.92	$9.21	$9.66	$9.40	403,974
2020-03-30	$9.61	$9.62	$8.90	$9.60	$9.34	306,151
2020-03-27	$9.15	$10.01	$8.71	$9.62	$9.36	471,150
2020-03-26	$9.06	$10.51	$9.01	$9.65	$9.39	660,039
2020-03-25	$8.00	$9.52	$8.00	$8.87	$8.63	707,967
2020-03-24	$6.89	$8.21	$6.89	$7.94	$7.72	427,846
2020-03-23	$6.72	$6.89	$6.37	$6.51	$6.33	837,330
2020-03-20	$6.43	$7.58	$6.34	$6.55	$6.37	734,220
2020-03-19	$6.23	$6.59	$5.75	$6.50	$6.32	1,218,272
2020-03-18	$7.69	$8.05	$6.16	$6.35	$6.18	592,528
2020-03-17	$8.66	$8.74	$7.22	$8.17	$7.95	925,427
2020-03-16	$8.91	$9.06	$8.10	$8.51	$8.28	820,337
2020-03-13	$10.37	$10.58	$9.49	$9.90	$9.63	790,781
2020-03-12	$10.84	$11.26	$9.79	$9.84	$9.57	365,178
2020-03-11	$11.93	$12.23	$11.49	$11.62	$11.30	455,980
2020-03-10	$12.05	$12.45	$11.34	$12.18	$11.85	327,382
2020-03-09	$12.99	$13.10	$11.66	$11.71	$11.39	442,097
2020-03-06	$14.35	$14.56	$13.73	$13.98	$13.60	351,048
2020-03-05	$14.86	$15.00	$14.68	$14.81	$14.41	560,812
2020-03-04	$15.39	$15.41	$14.85	$15.30	$14.88	286,762
2020-03-03	$15.40	$15.59	$14.87	$15.17	$14.76	248,385
2020-03-02	$15.00	$15.47	$14.76	$15.44	$15.02	261,772
2020-02-28	$14.71	$15.14	$14.65	$14.97	$14.56	589,840
2020-02-27	$15.47	$15.76	$15.17	$15.23	$14.78	356,802
2020-02-26	$15.69	$15.84	$15.63	$15.70	$15.23	233,469
2020-02-25	$16.44	$16.44	$15.57	$15.60	$15.13	315,552
2020-02-24	$16.47	$16.67	$16.10	$16.44	$15.95	247,916
2020-02-21	$17.13	$17.15	$16.95	$16.96	$16.45	245,974
2020-02-20	$17.39	$17.58	$17.11	$17.15	$16.64	166,329
2020-02-19	$17.19	$17.58	$17.19	$17.47	$16.95	145,013
2020-02-18	$17.08	$17.30	$17.08	$17.19	$16.68	216,214
2020-02-14	$17.19	$17.38	$17.05	$17.12	$16.61	255,401
2020-02-13	$17.38	$17.76	$16.86	$17.21	$16.70	882,537
2020-02-12	$17.78	$18.30	$17.39	$17.52	$17.00	478,525
2020-02-11	$17.16	$17.32	$16.65	$17.18	$16.67	226,280
2020-02-10	$16.73	$17.22	$16.67	$17.08	$16.57	323,352
2020-02-07	$16.46	$16.81	$16.41	$16.76	$16.26	204,869
2020-02-06	$16.89	$16.92	$16.29	$16.57	$16.08	129,053
2020-02-05	$16.60	$16.95	$16.58	$16.76	$16.26	242,683
2020-02-04	$16.60	$16.66	$16.18	$16.43	$15.94	196,817
2020-02-03	$16.15	$16.48	$16.15	$16.33	$15.84	171,760
2020-01-31	$16.11	$16.36	$16.03	$16.07	$15.59	308,580
2020-01-30	$16.14	$16.25	$16.02	$16.19	$15.71	225,108
2020-01-29	$16.16	$16.42	$16.07	$16.24	$15.76	144,185
2020-01-28	$16.20	$16.21	$16.07	$16.16	$15.68	140,687
2020-01-27	$15.99	$16.26	$15.92	$16.10	$15.62	141,609
2020-01-24	$16.74	$16.85	$16.36	$16.46	$15.97	138,563
2020-01-23	$16.60	$16.77	$16.37	$16.74	$16.24	317,283
2020-01-22	$16.33	$16.61	$16.33	$16.59	$16.09	230,346
2020-01-21	$16.32	$16.35	$16.20	$16.20	$15.72	209,073
2020-01-17	$16.82	$16.83	$16.39	$16.42	$15.93	180,638
2020-01-16	$16.35	$16.86	$16.33	$16.68	$16.18	197,220
2020-01-15	$16.14	$16.43	$16.10	$16.29	$15.80	164,706
2020-01-14	$16.45	$16.61	$16.23	$16.31	$15.82	207,830
2020-01-13	$16.29	$16.57	$16.24	$16.52	$16.03	128,038
2020-01-10	$16.53	$16.62	$16.30	$16.32	$15.83	157,250
2020-01-09	$16.57	$16.70	$16.40	$16.55	$16.06	118,872
2020-01-08	$15.84	$16.59	$15.84	$16.54	$16.05	312,501
2020-01-07	$15.80	$15.95	$15.73	$15.84	$15.37	153,332
2020-01-06	$15.54	$15.85	$15.49	$15.79	$15.32	85,544
2020-01-03	$15.65	$15.85	$15.57	$15.68	$15.21	107,390
2020-01-02	$15.97	$16.03	$15.74	$15.87	$15.40	117,834
2019-12-31	$15.60	$15.82	$15.49	$15.75	$15.28	235,534
2019-12-30	$15.68	$16.06	$15.62	$15.67	$15.20	160,932
2019-12-27	$15.70	$15.74	$15.58	$15.62	$15.15	125,650
2019-12-26	$15.58	$15.65	$15.55	$15.64	$15.17	116,337
2019-12-24	$15.66	$15.76	$15.49	$15.60	$15.13	111,704
2019-12-23	$16.37	$16.37	$15.56	$15.68	$15.21	258,370
2019-12-20	$16.13	$16.63	$15.91	$16.43	$15.94	542,575
2019-12-19	$15.75	$16.14	$15.73	$16.10	$15.62	273,617
2019-12-18	$15.89	$16.09	$15.70	$15.75	$15.28	522,558
2019-12-17	$15.86	$15.93	$15.45	$15.89	$15.42	420,830
2019-12-16	$15.52	$16.13	$15.52	$15.86	$15.39	773,146
2019-12-13	$15.52	$15.73	$15.28	$15.46	$15.00	209,372
2019-12-12	$15.33	$15.74	$15.33	$15.52	$15.06	230,715
2019-12-11	$15.21	$15.31	$15.01	$15.30	$14.84	185,079
2019-12-10	$15.07	$15.21	$15.00	$15.13	$14.68	177,612
2019-12-09	$15.15	$15.20	$14.93	$15.08	$14.63	299,323
2019-12-06	$15.11	$15.30	$15.05	$15.16	$14.71	156,004
2019-12-05	$15.15	$15.15	$14.95	$15.05	$14.60	130,981
2019-12-04	$14.94	$15.24	$14.94	$15.13	$14.68	166,380
2019-12-03	$14.98	$15.00	$14.78	$14.94	$14.49	166,232
2019-12-02	$15.39	$15.46	$15.06	$15.09	$14.64	141,255
2019-11-29	$15.53	$15.53	$15.12	$15.32	$14.86	85,430
2019-11-27	$15.45	$15.58	$15.38	$15.56	$15.10	229,207
2019-11-26	$15.47	$15.57	$15.26	$15.36	$14.90	134,203
2019-11-25	$15.18	$15.54	$15.12	$15.48	$15.02	175,047
2019-11-22	$14.99	$15.28	$14.99	$15.12	$14.67	101,716
2019-11-21	$15.12	$15.20	$14.83	$15.00	$14.55	124,410
2019-11-20	$15.18	$15.33	$15.00	$15.02	$14.57	202,526
2019-11-19	$15.11	$15.35	$14.98	$15.34	$14.88	176,879
2019-11-18	$14.76	$15.01	$14.65	$15.00	$14.55	201,615
2019-11-15	$14.78	$14.99	$14.78	$14.85	$14.41	122,884
2019-11-14	$14.73	$14.86	$14.72	$14.75	$14.31	139,823
2019-11-13	$15.07	$15.09	$14.74	$14.77	$14.33	102,233
2019-11-12	$15.13	$15.25	$15.08	$15.22	$14.77	118,076
2019-11-11	$14.94	$15.15	$14.89	$15.11	$14.66	255,844
2019-11-08	$15.15	$15.23	$14.95	$15.04	$14.59	154,034
2019-11-07	$15.50	$15.65	$15.10	$15.17	$14.72	112,500
2019-11-06	$15.38	$15.40	$15.10	$15.31	$14.85	341,308
2019-11-05	$15.60	$15.71	$15.35	$15.40	$14.94	107,090
2019-11-04	$15.37	$15.70	$15.34	$15.46	$15.00	180,587
2019-11-01	$15.12	$15.49	$15.12	$15.30	$14.84	205,219
2019-10-31	$14.92	$14.98	$14.70	$14.97	$14.52	146,768
2019-10-30	$15.15	$15.17	$14.74	$15.00	$14.55	199,217
2019-10-29	$15.13	$15.35	$15.06	$15.19	$14.74	223,671
2019-10-28	$14.88	$15.16	$14.88	$15.15	$14.70	255,332
2019-10-25	$14.65	$14.98	$14.60	$14.89	$14.45	191,890
2019-10-24	$14.88	$14.88	$14.22	$14.66	$14.22	305,406
2019-10-23	$14.21	$14.56	$14.12	$14.40	$13.97	216,995
2019-10-22	$14.34	$14.46	$14.20	$14.23	$13.81	78,536
2019-10-21	$14.37	$14.59	$14.28	$14.37	$13.94	152,186
2019-10-18	$14.14	$14.28	$14.11	$14.25	$13.82	97,851
2019-10-17	$14.08	$14.28	$14.00	$14.21	$13.79	107,233
2019-10-16	$14.35	$14.36	$14.03	$14.04	$13.62	132,823
2019-10-15	$14.21	$14.50	$14.01	$14.29	$13.86	206,991
2019-10-14	$14.11	$14.19	$13.93	$14.11	$13.69	129,386
2019-10-11	$14.28	$14.48	$14.25	$14.26	$13.83	240,252
2019-10-10	$14.17	$14.26	$13.95	$14.03	$13.61	345,555
2019-10-09	$13.80	$14.10	$13.73	$14.03	$13.61	330,213
2019-10-08	$13.92	$13.97	$13.55	$13.84	$13.43	230,733
2019-10-07	$13.86	$14.29	$13.79	$14.06	$13.64	196,951
2019-10-04	$14.12	$14.20	$13.85	$13.98	$13.56	334,232
2019-10-03	$14.12	$14.24	$13.56	$14.12	$13.70	800,587
2019-10-02	$14.87	$14.94	$14.34	$14.39	$13.96	481,526
2019-10-01	$15.40	$15.50	$15.00	$15.05	$14.60	241,810
2019-09-30	$15.33	$15.60	$15.23	$15.39	$14.93	173,017
2019-09-27	$15.60	$15.63	$15.26	$15.30	$14.84	174,333
2019-09-26	$15.58	$15.72	$15.42	$15.50	$15.04	186,563
2019-09-25	$15.57	$15.67	$15.33	$15.60	$15.13	239,758
2019-09-24	$15.97	$15.97	$15.51	$15.57	$15.11	354,433
2019-09-23	$16.08	$16.09	$15.88	$15.90	$15.43	157,889
2019-09-20	$15.95	$16.18	$15.88	$16.09	$15.61	347,456
2019-09-19	$16.21	$16.32	$15.96	$16.02	$15.54	167,468
2019-09-18	$16.07	$16.26	$15.93	$16.16	$15.68	131,156
2019-09-17	$15.97	$16.24	$15.86	$16.09	$15.61	138,280
2019-09-16	$16.33	$16.48	$16.02	$16.04	$15.56	214,715
2019-09-13	$16.61	$16.65	$16.20	$16.45	$15.96	161,532
2019-09-12	$16.55	$16.62	$16.22	$16.48	$15.99	189,595
2019-09-11	$16.60	$16.62	$16.21	$16.55	$16.06	230,377
2019-09-10	$16.10	$16.51	$15.87	$16.46	$15.97	221,713
2019-09-09	$15.60	$16.10	$15.60	$16.04	$15.56	265,163
2019-09-06	$15.72	$15.81	$15.49	$15.52	$15.06	141,452
2019-09-05	$15.55	$15.84	$15.48	$15.61	$15.14	357,648
2019-09-04	$15.40	$15.53	$15.22	$15.47	$15.01	197,774
2019-09-03	$15.50	$15.68	$15.24	$15.24	$14.79	215,586
2019-08-30	$15.85	$15.91	$15.53	$15.61	$15.14	149,142
2019-08-29	$15.56	$15.91	$15.45	$15.72	$15.25	242,057
2019-08-28	$15.09	$15.47	$14.95	$15.31	$14.85	221,057
2019-08-27	$15.49	$15.59	$14.94	$15.19	$14.74	266,252
2019-08-26	$15.31	$15.54	$15.08	$15.39	$14.93	283,440
2019-08-23	$15.95	$15.96	$15.08	$15.12	$14.67	338,856
2019-08-22	$16.41	$16.57	$15.83	$16.09	$15.61	203,797
2019-08-21	$16.64	$16.64	$16.15	$16.41	$15.92	225,822
2019-08-20	$16.34	$16.64	$16.34	$16.52	$16.03	202,796
2019-08-19	$16.60	$16.70	$16.34	$16.43	$15.94	157,833
2019-08-16	$16.00	$16.35	$16.00	$16.33	$15.84	133,847
2019-08-15	$15.80	$16.07	$15.67	$15.94	$15.46	177,819
2019-08-14	$15.59	$15.99	$15.37	$15.74	$15.27	306,943
2019-08-13	$16.09	$16.57	$15.98	$16.00	$15.52	454,104
2019-08-12	$16.61	$16.61	$16.09	$16.11	$15.63	170,953
2019-08-09	$16.96	$17.02	$16.71	$16.75	$16.25	193,240
2019-08-08	$16.64	$17.08	$16.54	$17.06	$16.55	463,029
2019-08-07	$16.56	$16.77	$16.27	$16.53	$16.04	159,962
2019-08-06	$16.65	$16.90	$16.47	$16.72	$16.22	227,275
2019-08-05	$16.87	$16.98	$16.51	$16.58	$16.09	367,218
2019-08-02	$17.28	$17.36	$16.92	$17.16	$16.65	179,805
2019-08-01	$17.56	$17.73	$17.31	$17.38	$16.86	354,149
2019-07-31	$17.94	$18.19	$17.55	$17.56	$17.04	234,655
2019-07-30	$17.52	$18.08	$17.52	$17.98	$17.44	300,536
2019-07-29	$18.14	$18.14	$17.30	$17.73	$17.20	323,597
2019-07-26	$17.21	$18.36	$17.21	$17.99	$17.45	721,740
2019-07-25	$17.34	$17.51	$16.99	$17.49	$16.97	381,734
2019-07-24	$16.46	$17.33	$16.18	$17.31	$16.79	606,974
2019-07-23	$16.16	$16.66	$16.07	$16.54	$16.05	403,110
2019-07-22	$16.12	$16.29	$15.86	$15.88	$15.41	394,814
2019-07-19	$15.74	$16.16	$15.52	$16.06	$15.58	345,234
2019-07-18	$15.39	$15.90	$15.18	$15.80	$15.33	391,586
2019-07-17	$15.24	$15.58	$15.10	$15.36	$14.90	371,671
2019-07-16	$15.51	$15.52	$15.17	$15.20	$14.75	295,707
2019-07-15	$15.64	$15.75	$15.40	$15.45	$14.99	400,213
2019-07-12	$16.06	$16.12	$15.54	$15.65	$15.18	316,376
2019-07-11	$16.30	$16.45	$16.01	$16.07	$15.59	188,261
2019-07-10	$16.50	$16.50	$16.22	$16.32	$15.83	164,680
2019-07-09	$16.48	$16.52	$16.26	$16.42	$15.93	114,616
2019-07-08	$16.78	$16.78	$16.40	$16.51	$16.02	174,999
2019-07-05	$16.96	$17.05	$16.66	$16.87	$16.37	147,734
2019-07-03	$16.94	$17.05	$16.79	$16.97	$16.46	90,241
2019-07-02	$17.00	$17.05	$16.68	$16.87	$16.37	214,021
2019-07-01	$17.39	$17.48	$16.80	$17.05	$16.54	337,839
2019-06-28	$16.86	$17.26	$16.86	$17.19	$16.68	562,077
2019-06-27	$16.67	$16.85	$16.59	$16.80	$16.30	207,156
2019-06-26	$16.68	$16.80	$16.49	$16.62	$16.12	629,744
2019-06-25	$16.28	$16.66	$16.04	$16.63	$16.13	175,577
2019-06-24	$16.46	$16.63	$16.28	$16.28	$15.79	144,009
2019-06-21	$16.18	$16.50	$16.04	$16.46	$15.97	361,020
2019-06-20	$16.36	$16.36	$15.94	$16.27	$15.78	138,471
2019-06-19	$16.25	$16.54	$16.22	$16.30	$15.81	123,927
2019-06-18	$16.19	$16.56	$15.68	$16.15	$15.67	127,571
2019-06-17	$16.58	$16.60	$16.18	$16.21	$15.73	574,346
2019-06-14	$16.59	$16.64	$16.45	$16.57	$16.08	87,972
2019-06-13	$16.36	$16.60	$16.33	$16.58	$16.09	97,455
2019-06-12	$16.75	$16.75	$16.22	$16.25	$15.76	153,086
2019-06-11	$16.77	$16.92	$16.46	$16.74	$16.24	166,568
2019-06-10	$16.27	$16.71	$16.27	$16.71	$16.21	368,978
2019-06-07	$16.09	$16.29	$16.00	$16.16	$15.68	205,233
2019-06-06	$15.67	$16.05	$15.67	$16.00	$15.52	140,186
2019-06-05	$15.64	$15.89	$15.62	$15.73	$15.26	193,664
2019-06-04	$15.67	$15.80	$15.22	$15.46	$15.00	328,194
2019-06-03	$15.11	$15.43	$15.11	$15.38	$14.92	236,568
2019-05-31	$15.27	$15.45	$15.02	$15.15	$14.70	282,531
2019-05-30	$15.83	$15.96	$15.47	$15.48	$15.02	190,695
2019-05-29	$15.96	$15.99	$15.67	$15.76	$15.29	228,375
2019-05-28	$16.11	$16.30	$16.08	$16.10	$15.62	214,496
2019-05-24	$15.88	$16.16	$15.85	$16.14	$15.66	202,111
2019-05-23	$15.94	$16.07	$15.81	$15.86	$15.39	211,202
2019-05-22	$16.44	$16.47	$16.14	$16.16	$15.68	179,908
2019-05-21	$16.34	$16.66	$16.24	$16.49	$16.00	233,965
2019-05-20	$15.70	$16.24	$15.70	$16.20	$15.72	238,068
2019-05-17	$15.82	$16.06	$15.70	$15.71	$15.24	198,857
2019-05-16	$15.73	$16.14	$15.73	$15.97	$15.49	161,786
2019-05-15	$15.69	$16.04	$15.69	$15.87	$15.40	164,195
2019-05-14	$15.86	$16.08	$15.68	$15.90	$15.43	238,795
2019-05-13	$15.82	$16.01	$15.70	$15.84	$15.37	222,309
2019-05-10	$15.93	$16.23	$15.92	$16.17	$15.69	253,572
2019-05-09	$15.82	$16.05	$15.57	$15.96	$15.48	438,093
2019-05-08	$16.12	$16.33	$15.90	$15.93	$15.45	183,952
2019-05-07	$16.58	$16.67	$16.11	$16.22	$15.74	178,327
2019-05-06	$16.66	$16.89	$16.25	$16.83	$16.33	127,976
2019-05-03	$16.66	$16.98	$16.66	$16.90	$16.40	237,846
2019-05-02	$16.42	$16.70	$16.35	$16.59	$16.09	128,854
2019-05-01	$16.69	$16.95	$16.27	$16.42	$15.93	236,904
2019-04-30	$16.76	$16.80	$16.49	$16.75	$16.25	359,162
2019-04-29	$16.99	$17.11	$16.67	$16.71	$16.21	519,759
2019-04-26	$16.84	$17.14	$16.37	$16.95	$16.44	612,654
2019-04-25	$16.89	$17.06	$16.29	$16.60	$16.10	397,370
2019-04-24	$16.53	$17.06	$16.50	$17.05	$16.54	361,465
2019-04-23	$16.25	$16.67	$16.15	$16.56	$16.07	408,924
2019-04-22	$15.98	$16.31	$15.98	$16.30	$15.81	428,586
2019-04-18	$15.88	$16.07	$15.80	$16.02	$15.54	241,221
2019-04-17	$16.16	$16.46	$15.76	$15.90	$15.43	286,245
2019-04-16	$15.95	$16.16	$15.83	$16.09	$15.61	224,155
2019-04-15	$16.00	$16.14	$15.82	$15.88	$15.41	109,840
2019-04-12	$16.07	$16.35	$15.93	$16.00	$15.52	134,141
2019-04-11	$16.17	$16.43	$15.84	$15.93	$15.45	152,697
2019-04-10	$15.82	$16.19	$15.66	$16.10	$15.62	208,241
2019-04-09	$15.80	$15.94	$15.65	$15.82	$15.35	223,122
2019-04-08	$15.75	$15.88	$15.57	$15.85	$15.38	412,825
2019-04-05	$15.50	$15.83	$15.42	$15.78	$15.31	190,054
2019-04-04	$15.15	$15.43	$15.06	$15.42	$14.96	126,030
2019-04-03	$15.24	$15.44	$15.08	$15.14	$14.69	140,083
2019-04-02	$15.30	$15.30	$14.97	$15.06	$14.61	202,663
2019-04-01	$14.70	$15.32	$14.66	$15.27	$14.81	453,761
2019-03-29	$14.68	$14.84	$14.48	$14.49	$14.06	363,333
2019-03-28	$14.50	$14.66	$14.42	$14.57	$14.14	116,078
2019-03-27	$14.62	$14.78	$14.33	$14.43	$14.00	164,845
2019-03-26	$14.47	$14.72	$14.43	$14.61	$14.17	153,893
2019-03-25	$14.27	$14.68	$14.20	$14.39	$13.96	246,080
2019-03-22	$14.76	$14.76	$14.27	$14.29	$13.86	205,969
2019-03-21	$14.65	$15.00	$14.65	$14.91	$14.46	150,548
2019-03-20	$14.92	$15.09	$14.67	$14.68	$14.24	336,781
2019-03-19	$15.37	$15.37	$14.81	$14.91	$14.46	227,156
2019-03-18	$14.95	$15.36	$14.95	$15.31	$14.85	202,340
2019-03-15	$14.93	$15.12	$14.82	$14.96	$14.51	399,579
2019-03-14	$14.82	$15.09	$14.76	$14.96	$14.51	167,672
2019-03-13	$14.88	$15.12	$14.73	$14.83	$14.39	245,821
2019-03-12	$14.88	$15.00	$14.75	$14.84	$14.40	271,589
2019-03-11	$14.55	$14.90	$14.50	$14.89	$14.45	174,439
2019-03-08	$14.29	$14.61	$14.20	$14.45	$14.02	296,102
2019-03-07	$14.68	$14.71	$14.34	$14.46	$14.03	244,741
2019-03-06	$14.93	$15.02	$14.71	$14.71	$14.27	415,439
2019-03-05	$15.22	$15.40	$14.79	$14.90	$14.46	307,075
2019-03-04	$15.69	$15.94	$15.22	$15.25	$14.79	241,032
2019-03-01	$15.61	$15.96	$15.39	$15.68	$15.21	244,185
2019-02-28	$15.74	$15.86	$15.45	$15.48	$15.02	439,903
2019-02-27	$15.92	$16.11	$15.70	$15.75	$15.28	225,307
2019-02-26	$16.20	$16.43	$15.90	$15.95	$15.47	374,839
2019-02-25	$16.82	$16.93	$16.13	$16.22	$15.74	195,276
2019-02-22	$16.71	$16.89	$16.67	$16.77	$16.27	193,196
2019-02-21	$16.93	$17.17	$16.59	$16.62	$16.12	531,458
2019-02-20	$16.95	$17.27	$16.73	$16.99	$16.48	470,682
2019-02-19	$16.30	$17.00	$16.30	$16.98	$16.47	381,380
2019-02-15	$15.97	$16.80	$15.97	$16.44	$15.95	571,238
2019-02-14	$15.63	$16.71	$15.49	$15.79	$15.32	641,584
2019-02-13	$16.03	$16.14	$15.19	$15.23	$14.78	445,671
2019-02-12	$15.91	$16.25	$15.79	$15.94	$15.46	611,673
2019-02-11	$15.85	$16.11	$15.67	$15.84	$15.37	399,438
2019-02-08	$15.90	$16.07	$15.06	$15.73	$15.26	228,458
2019-02-07	$16.66	$16.74	$16.02	$16.02	$15.54	185,644
2019-02-06	$16.79	$16.84	$16.67	$16.75	$16.25	199,965
2019-02-05	$16.57	$16.88	$16.50	$16.82	$16.32	445,750
2019-02-04	$16.67	$16.72	$16.40	$16.56	$16.07	201,006
2019-02-01	$16.16	$16.77	$16.16	$16.69	$16.19	398,314
2019-01-31	$15.60	$16.22	$15.60	$16.17	$15.69	964,840
2019-01-30	$15.62	$15.74	$15.34	$15.72	$15.25	263,335
2019-01-29	$15.77	$15.95	$15.47	$15.54	$15.08	157,033
2019-01-28	$15.39	$15.86	$15.35	$15.77	$15.30	160,678
2019-01-25	$15.50	$15.58	$15.42	$15.50	$15.04	443,226
2019-01-24	$15.13	$15.46	$15.13	$15.43	$14.97	226,241
2019-01-23	$15.20	$15.53	$15.03	$15.17	$14.72	300,343
2019-01-22	$15.50	$15.66	$15.09	$15.12	$14.67	449,337
2019-01-18	$15.60	$16.13	$15.39	$15.78	$15.31	577,615
2019-01-17	$15.40	$15.78	$15.37	$15.77	$15.30	268,750
2019-01-16	$14.96	$15.42	$14.96	$15.41	$14.95	462,532
2019-01-15	$14.82	$14.99	$14.57	$14.80	$14.36	220,788
2019-01-14	$14.64	$14.84	$14.44	$14.77	$14.33	426,347
2019-01-11	$13.68	$14.75	$13.65	$14.61	$14.17	1,382,247
2019-01-10	$13.85	$14.04	$13.71	$13.73	$13.32	202,679
2019-01-09	$13.98	$14.11	$13.77	$13.92	$13.50	223,006
2019-01-08	$14.39	$14.45	$13.76	$13.95	$13.53	460,321
2019-01-07	$14.09	$14.46	$13.96	$14.37	$13.94	282,341
2019-01-04	$13.97	$14.21	$13.89	$14.08	$13.66	300,507
2019-01-03	$13.80	$13.84	$13.42	$13.72	$13.31	224,932
2019-01-02	$13.10	$14.00	$13.10	$13.98	$13.56	304,696
2018-12-31	$13.29	$13.39	$13.15	$13.34	$12.94	183,366
2018-12-28	$13.16	$13.30	$13.05	$13.23	$12.84	166,965
2018-12-27	$12.66	$13.29	$12.62	$13.15	$12.76	277,141
2018-12-26	$12.03	$12.65	$11.80	$12.63	$12.25	277,895
2018-12-24	$12.27	$12.30	$11.99	$12.00	$11.64	148,066
2018-12-21	$12.89	$13.00	$12.33	$12.35	$11.98	482,154
2018-12-20	$13.00	$13.11	$12.61	$12.79	$12.41	373,483
2018-12-19	$13.44	$13.81	$13.01	$13.07	$12.68	355,379
2018-12-18	$13.07	$13.58	$13.00	$13.42	$13.02	395,383
2018-12-17	$13.49	$13.71	$12.98	$13.00	$12.61	365,163
2018-12-14	$13.88	$14.06	$13.52	$13.54	$13.14	327,875
2018-12-13	$14.51	$14.55	$13.96	$13.96	$13.54	212,450
2018-12-12	$14.41	$14.79	$14.39	$14.51	$14.08	290,929
2018-12-11	$14.18	$14.46	$14.10	$14.22	$13.80	332,754
2018-12-10	$14.21	$14.24	$13.80	$13.94	$13.52	327,171
2018-12-07	$14.85	$15.04	$14.20	$14.20	$13.78	512,318
2018-12-06	$14.81	$15.01	$14.40	$14.87	$14.43	582,217
2018-12-04	$15.95	$15.98	$15.09	$15.14	$14.69	496,119
2018-12-03	$16.00	$16.11	$15.82	$15.99	$15.51	434,916
2018-11-30	$15.90	$16.00	$15.56	$15.91	$15.44	325,248
2018-11-29	$16.09	$16.20	$15.90	$15.93	$15.45	339,478
2018-11-28	$15.94	$16.27	$15.78	$16.25	$15.76	341,507
2018-11-27	$16.12	$16.40	$15.87	$15.93	$15.45	491,513
2018-11-26	$16.00	$16.17	$15.93	$16.12	$15.64	440,695
2018-11-23	$15.46	$16.20	$15.46	$15.91	$15.44	334,379
2018-11-21	$14.61	$15.57	$14.61	$15.56	$15.10	507,706
2018-11-20	$15.06	$15.06	$14.26	$14.60	$14.16	530,760
2018-11-19	$15.04	$15.15	$14.61	$14.64	$14.20	203,306
2018-11-16	$15.15	$15.21	$14.93	$15.02	$14.57	231,828
2018-11-15	$14.92	$15.30	$14.83	$15.29	$14.83	237,014
2018-11-14	$15.55	$15.68	$14.94	$15.00	$14.55	222,126
2018-11-13	$15.66	$15.88	$15.41	$15.42	$14.96	151,356
2018-11-12	$15.65	$15.83	$15.43	$15.65	$15.18	277,348
2018-11-09	$15.96	$15.98	$15.53	$15.76	$15.29	184,257
2018-11-08	$16.00	$16.05	$15.80	$16.00	$15.52	226,794
2018-11-07	$15.85	$16.06	$15.70	$16.06	$15.58	334,043
2018-11-06	$15.62	$15.89	$15.54	$15.69	$15.22	396,978
2018-11-05	$15.67	$16.01	$15.46	$15.63	$15.16	323,071
2018-11-02	$15.62	$16.06	$15.38	$15.64	$15.17	259,785
2018-11-01	$14.87	$15.55	$14.86	$15.55	$15.09	296,793
2018-10-31	$14.96	$14.96	$14.68	$14.80	$14.36	515,367
2018-10-30	$14.57	$14.94	$14.54	$14.78	$14.34	187,434
2018-10-29	$14.79	$15.27	$14.51	$14.58	$14.14	330,245
2018-10-26	$14.64	$15.01	$14.38	$14.71	$14.27	495,903
2018-10-25	$15.47	$16.17	$14.64	$15.03	$14.58	1,123,202
2018-10-24	$16.39	$16.63	$15.27	$15.27	$14.81	893,843
2018-10-23	$15.83	$16.37	$15.46	$16.35	$15.86	668,452
2018-10-22	$16.15	$16.31	$16.00	$16.08	$15.60	202,904
2018-10-19	$16.12	$16.38	$16.03	$16.14	$15.66	212,966
2018-10-18	$16.50	$16.63	$16.12	$16.16	$15.68	332,276
2018-10-17	$16.59	$16.98	$16.43	$16.82	$16.32	262,310
2018-10-16	$16.40	$16.55	$15.90	$16.55	$16.06	366,908
2018-10-15	$16.07	$16.39	$15.83	$16.15	$15.67	242,418
2018-10-12	$15.90	$16.18	$15.57	$16.11	$15.63	537,905
2018-10-11	$16.32	$16.47	$15.52	$15.59	$15.12	662,472
2018-10-10	$17.48	$17.53	$16.39	$16.39	$15.90	738,830
2018-10-09	$17.55	$17.99	$17.27	$17.39	$16.87	480,757
2018-10-08	$17.60	$17.81	$17.20	$17.49	$16.97	505,333
2018-10-05	$17.42	$17.55	$17.08	$17.38	$16.86	296,676
2018-10-04	$17.70	$17.99	$17.26	$17.37	$16.85	457,242
2018-10-03	$17.11	$17.82	$17.02	$17.66	$17.13	1,228,039
2018-10-02	$16.69	$17.11	$16.56	$17.11	$16.60	621,241
2018-10-01	$17.99	$17.99	$16.36	$16.54	$16.05	854,100
2018-09-28	$16.25	$16.35	$16.07	$16.30	$15.81	130,001
2018-09-27	$16.35	$16.55	$16.30	$16.33	$15.84	139,592
2018-09-26	$16.55	$17.05	$16.20	$16.30	$15.81	415,965
2018-09-25	$16.00	$16.75	$16.00	$16.55	$16.06	352,833
2018-09-24	$15.90	$16.10	$15.65	$16.00	$15.52	214,815
2018-09-21	$15.85	$16.15	$15.75	$15.90	$15.43	361,296
2018-09-20	$15.75	$15.90	$15.60	$15.85	$15.38	529,943
2018-09-19	$15.30	$15.78	$15.30	$15.60	$15.13	297,573
2018-09-18	$15.20	$15.35	$15.00	$15.30	$14.84	116,472
2018-09-17	$15.35	$15.40	$15.13	$15.15	$14.70	256,313
2018-09-14	$15.35	$15.45	$15.10	$15.35	$14.89	107,071
2018-09-13	$15.30	$15.40	$15.15	$15.40	$14.94	212,816
2018-09-12	$15.40	$15.40	$15.10	$15.20	$14.75	186,957
2018-09-11	$15.20	$15.45	$15.15	$15.40	$14.94	141,578
2018-09-10	$15.20	$15.45	$15.15	$15.30	$14.84	172,183
2018-09-07	$15.20	$15.35	$15.05	$15.10	$14.65	230,852
2018-09-06	$15.20	$15.35	$15.15	$15.25	$14.79	178,252
2018-09-05	$15.05	$15.25	$14.90	$15.15	$14.70	160,538
2018-09-04	$15.10	$15.35	$14.85	$15.00	$14.55	153,028
2018-08-31	$14.85	$15.25	$14.75	$15.20	$14.75	237,115
2018-08-30	$15.25	$15.25	$14.70	$14.80	$14.36	268,955
2018-08-29	$15.30	$15.30	$15.15	$15.25	$14.79	151,264
2018-08-28	$15.65	$15.65	$15.20	$15.25	$14.79	201,525
2018-08-27	$15.15	$15.68	$15.15	$15.65	$15.18	344,165
2018-08-24	$14.75	$15.23	$14.75	$15.15	$14.70	284,797
2018-08-23	$14.55	$14.70	$14.47	$14.70	$14.26	149,036
2018-08-22	$14.70	$14.85	$14.33	$14.50	$14.07	202,313
2018-08-21	$14.65	$14.80	$14.50	$14.75	$14.31	237,697
2018-08-20	$14.60	$14.80	$14.45	$14.65	$14.21	146,419
2018-08-17	$14.45	$14.63	$14.40	$14.50	$14.07	115,871
2018-08-16	$14.40	$14.70	$14.40	$14.55	$14.12	150,554
2018-08-15	$14.35	$14.48	$14.25	$14.40	$13.97	388,652
2018-08-14	$14.70	$14.70	$14.25	$14.40	$13.97	289,289
2018-08-13	$14.95	$15.05	$14.70	$14.75	$14.31	242,836
2018-08-10	$14.75	$15.00	$14.60	$15.00	$14.55	160,120
2018-08-09	$14.65	$14.90	$14.60	$14.90	$14.46	229,815
2018-08-08	$15.35	$15.35	$14.10	$14.60	$14.16	729,794
2018-08-07	$15.35	$15.45	$14.95	$14.95	$14.50	525,476
2018-08-06	$15.35	$15.50	$15.05	$15.35	$14.89	173,876
2018-08-03	$15.85	$15.90	$15.10	$15.35	$14.89	294,844
2018-08-02	$15.80	$16.00	$15.65	$15.85	$15.38	220,076
2018-08-01	$15.65	$15.90	$15.45	$15.85	$15.38	436,124
2018-07-31	$15.15	$15.70	$15.05	$15.70	$15.23	661,090
2018-07-30	$14.95	$15.15	$14.80	$15.00	$14.55	632,627
2018-07-27	$14.95	$15.05	$14.75	$15.00	$14.55	276,484
2018-07-26	$14.75	$15.45	$14.60	$14.90	$14.46	1,086,829
2018-07-25	$14.35	$14.45	$13.95	$14.00	$13.58	389,298
2018-07-24	$14.50	$14.53	$14.25	$14.40	$13.97	346,420
2018-07-23	$14.40	$14.65	$14.25	$14.35	$13.92	404,389
2018-07-20	$14.25	$14.45	$14.08	$14.40	$13.97	738,035
2018-07-19	$14.20	$14.30	$13.95	$14.25	$13.82	322,269
2018-07-18	$14.10	$14.25	$13.90	$14.25	$13.82	310,383
2018-07-17	$14.00	$14.10	$13.95	$14.00	$13.58	110,925
2018-07-16	$14.00	$14.15	$13.90	$14.05	$13.63	200,730
2018-07-13	$14.10	$14.15	$13.95	$13.95	$13.53	183,307
2018-07-12	$13.85	$14.05	$13.50	$14.03	$13.61	344,136
2018-07-11	$14.20	$14.20	$13.65	$13.70	$13.29	682,429
2018-07-10	$14.30	$14.50	$14.25	$14.35	$13.92	127,525
2018-07-09	$14.15	$14.40	$14.15	$14.30	$13.87	169,962
2018-07-06	$13.90	$14.20	$13.90	$14.15	$13.73	161,429
2018-07-05	$14.30	$14.35	$13.98	$14.00	$13.58	149,734
2018-07-03	$14.05	$14.39	$13.95	$14.20	$13.78	197,928
2018-07-02	$13.75	$14.10	$13.75	$14.00	$13.58	163,031
2018-06-29	$14.05	$14.25	$13.80	$13.85	$13.44	216,117
2018-06-28	$14.10	$14.35	$14.10	$14.10	$13.68	164,682
2018-06-27	$14.60	$14.70	$14.05	$14.15	$13.73	431,201
2018-06-26	$14.65	$14.73	$14.40	$14.55	$14.12	114,106
2018-06-25	$14.80	$14.80	$14.40	$14.60	$14.16	250,604
2018-06-22	$14.95	$15.05	$14.70	$14.80	$14.36	805,295
2018-06-21	$15.20	$15.20	$14.85	$14.90	$14.46	368,594
2018-06-20	$15.25	$15.30	$15.10	$15.25	$14.79	177,256
2018-06-19	$15.00	$15.30	$14.80	$15.10	$14.65	277,669
2018-06-18	$14.95	$15.15	$14.15	$15.10	$14.65	165,917
2018-06-15	$15.25	$15.35	$14.34	$15.15	$14.70	212,674
2018-06-14	$15.45	$15.45	$15.20	$15.30	$14.84	246,923
2018-06-13	$15.00	$15.40	$14.75	$15.35	$14.89	261,575
2018-06-12	$15.15	$15.18	$14.85	$14.90	$14.46	244,925
2018-06-11	$15.35	$15.35	$15.05	$15.20	$14.75	104,420
2018-06-08	$15.15	$15.30	$15.05	$15.25	$14.79	161,554
2018-06-07	$15.55	$15.55	$14.95	$15.15	$14.70	416,250
2018-06-06	$15.25	$15.65	$15.10	$15.50	$15.04	640,689
2018-06-05	$15.40	$15.55	$15.23	$15.30	$14.84	387,869
2018-06-04	$15.25	$15.55	$15.13	$15.50	$15.04	341,845
2018-06-01	$14.95	$15.25	$14.95	$15.15	$14.70	297,500
2018-05-31	$15.00	$15.10	$14.80	$14.95	$14.50	270,319
2018-05-30	$15.00	$15.15	$14.85	$14.95	$14.50	251,769
2018-05-29	$15.15	$15.15	$14.60	$14.95	$14.50	400,104
2018-05-25	$15.00	$15.40	$14.95	$15.35	$14.89	184,839
2018-05-24	$15.40	$15.40	$14.75	$15.05	$14.60	332,407
2018-05-23	$15.60	$15.60	$15.20	$15.35	$14.89	228,239
2018-05-22	$15.50	$15.90	$15.45	$15.60	$15.13	192,073
2018-05-21	$15.50	$15.70	$15.30	$15.50	$15.04	422,705
2018-05-18	$15.95	$15.95	$15.45	$15.50	$15.04	365,063
2018-05-17	$15.75	$15.90	$15.70	$15.85	$15.38	182,514
2018-05-16	$15.75	$15.95	$15.60	$15.75	$15.28	109,358
2018-05-15	$15.65	$15.85	$15.55	$15.70	$15.23	169,925
2018-05-14	$15.70	$15.75	$15.55	$15.75	$15.28	164,223
2018-05-11	$15.80	$15.80	$15.50	$15.65	$15.18	207,562
2018-05-10	$15.75	$15.95	$15.65	$15.70	$15.23	153,697
2018-05-09	$15.75	$15.80	$15.35	$15.80	$15.33	270,543
2018-05-08	$15.65	$15.83	$15.53	$15.65	$15.18	227,428
2018-05-07	$15.35	$15.65	$15.35	$15.60	$15.13	264,200
2018-05-04	$15.30	$15.60	$15.15	$15.25	$14.79	368,006
2018-05-03	$15.40	$15.40	$15.00	$15.30	$14.84	205,905
2018-05-02	$15.40	$15.60	$15.20	$15.53	$15.07	275,916
2018-05-01	$15.50	$15.50	$15.05	$15.30	$14.84	482,642
2018-04-30	$15.95	$15.95	$15.43	$15.50	$15.04	391,927
2018-04-27	$15.60	$16.45	$15.60	$15.90	$15.43	545,138
2018-04-26	$16.00	$16.60	$15.65	$15.80	$15.33	993,303
2018-04-25	$15.30	$15.40	$15.03	$15.10	$14.65	394,315
2018-04-24	$15.30	$15.50	$15.08	$15.25	$14.79	452,502
2018-04-23	$15.00	$15.30	$14.90	$15.25	$14.79	293,066
2018-04-20	$15.15	$15.30	$14.95	$14.98	$14.53	367,851
2018-04-19	$15.15	$15.25	$14.85	$15.15	$14.70	313,522
2018-04-18	$14.95	$15.25	$14.75	$15.15	$14.70	427,999
2018-04-17	$14.90	$15.05	$14.65	$15.00	$14.55	350,649
2018-04-16	$14.65	$14.85	$14.50	$14.80	$14.36	258,364
2018-04-13	$14.95	$15.05	$14.50	$14.55	$14.12	334,770
2018-04-12	$14.45	$15.00	$13.35	$14.95	$14.50	417,535
2018-04-11	$14.45	$14.65	$14.30	$14.45	$14.02	330,352
2018-04-10	$14.35	$14.60	$14.15	$14.50	$14.07	494,954
2018-04-09	$14.15	$14.38	$14.00	$14.15	$13.73	462,592
2018-04-06	$14.10	$14.35	$13.90	$14.00	$13.58	296,030
2018-04-05	$13.90	$14.40	$13.85	$14.30	$13.87	397,490
2018-04-04	$13.10	$13.80	$13.00	$13.75	$13.34	886,970
2018-04-03	$13.35	$13.45	$12.98	$13.25	$12.85	600,550
2018-04-02	$13.20	$13.40	$12.95	$13.20	$12.81	379,805
2018-03-29	$13.00	$13.50	$13.00	$13.20	$12.81	738,865
2018-03-28	$13.00	$13.20	$12.70	$12.90	$12.51	416,787
2018-03-27	$13.00	$13.30	$12.90	$12.95	$12.56	353,234
2018-03-26	$12.85	$13.10	$12.78	$13.05	$12.66	255,267
2018-03-23	$13.40	$13.45	$12.60	$12.65	$12.27	423,765
2018-03-22	$13.60	$13.70	$13.30	$13.35	$12.95	392,241
2018-03-21	$13.80	$14.00	$13.70	$13.80	$13.39	169,486
2018-03-20	$13.80	$13.90	$13.60	$13.80	$13.39	278,050
2018-03-19	$13.75	$13.85	$13.45	$13.75	$13.34	310,649
2018-03-16	$13.80	$14.15	$13.60	$13.90	$13.49	314,971
2018-03-15	$13.65	$13.80	$13.40	$13.75	$13.34	443,932
2018-03-14	$14.15	$14.15	$13.55	$13.75	$13.34	322,077
2018-03-13	$14.35	$14.40	$13.95	$14.00	$13.58	215,494
2018-03-12	$14.45	$14.55	$14.20	$14.25	$13.82	194,538
2018-03-09	$14.40	$14.55	$14.20	$14.40	$13.97	272,589
2018-03-08	$14.40	$14.40	$14.10	$14.25	$13.82	235,803
2018-03-07	$14.45	$14.60	$14.28	$14.35	$13.92	213,795
2018-03-06	$14.45	$14.70	$14.20	$14.60	$14.16	195,916
2018-03-05	$14.20	$14.50	$14.10	$14.45	$14.02	150,731
2018-03-02	$14.15	$14.35	$13.95	$14.25	$13.82	183,587
2018-03-01	$14.20	$14.40	$14.00	$14.25	$13.82	398,703
2018-02-28	$14.60	$14.65	$14.30	$14.35	$13.92	380,891
2018-02-27	$14.55	$14.70	$14.25	$14.55	$14.12	189,838
2018-02-26	$14.50	$14.75	$14.35	$14.60	$14.16	251,715
2018-02-23	$14.25	$14.50	$14.05	$14.40	$13.97	288,599
2018-02-22	$14.35	$14.60	$13.85	$14.25	$13.82	385,787
2018-02-21	$14.65	$14.80	$14.15	$14.30	$13.87	338,698
2018-02-20	$14.70	$14.85	$14.20	$14.55	$14.12	670,740
2018-02-16	$13.70	$14.80	$13.33	$14.80	$14.36	1,497,613
2018-02-15	$12.10	$13.15	$11.63	$13.05	$12.66	770,012
2018-02-14	$12.20	$12.50	$12.10	$12.35	$11.98	278,698
2018-02-13	$12.30	$12.40	$12.00	$12.30	$11.93	194,063
2018-02-12	$12.65	$12.95	$12.10	$12.30	$11.93	378,098
2018-02-09	$12.20	$12.68	$12.15	$12.65	$12.27	522,869
2018-02-08	$12.30	$12.35	$11.90	$12.00	$11.64	320,832
2018-02-07	$12.25	$12.45	$12.00	$12.35	$11.98	254,583
2018-02-06	$11.95	$12.30	$11.75	$12.25	$11.88	558,513
2018-02-05	$12.55	$12.73	$11.80	$12.00	$11.64	355,115
2018-02-02	$13.25	$13.25	$12.55	$12.70	$12.32	327,504
2018-02-01	$12.90	$13.30	$12.75	$13.30	$12.90	427,538
2018-01-31	$13.25	$13.35	$12.90	$12.95	$12.56	325,965
2018-01-30	$13.50	$13.60	$13.15	$13.25	$12.85	257,277
2018-01-29	$13.45	$13.60	$13.35	$13.55	$13.15	199,502
2018-01-26	$13.70	$13.70	$13.40	$13.50	$13.10	316,976
2018-01-25	$14.05	$14.05	$13.60	$13.70	$13.29	178,506
2018-01-24	$13.70	$14.00	$13.70	$13.95	$13.53	220,446
2018-01-23	$13.95	$14.05	$13.73	$13.75	$13.34	215,271
2018-01-22	$14.05	$14.10	$13.75	$13.95	$13.53	206,225
2018-01-19	$13.85	$14.20	$13.80	$14.15	$13.73	212,567
2018-01-18	$14.25	$14.25	$13.78	$13.85	$13.44	367,411
2018-01-17	$14.20	$14.45	$13.98	$14.25	$13.82	208,673
2018-01-16	$13.95	$14.45	$13.95	$14.20	$13.78	615,982
2018-01-12	$13.70	$14.03	$13.60	$13.90	$13.49	247,642
2018-01-11	$13.65	$13.80	$13.45	$13.65	$13.24	155,459
2018-01-10	$13.45	$13.85	$13.40	$13.60	$13.19	291,997
2018-01-09	$13.75	$13.85	$13.45	$13.50	$13.10	341,676
2018-01-08	$13.50	$13.83	$13.40	$13.75	$13.34	292,895
2018-01-05	$13.85	$13.85	$13.35	$13.55	$13.15	404,499
2018-01-04	$14.00	$14.05	$13.50	$13.80	$13.39	399,329
2018-01-03	$13.90	$14.10	$13.88	$14.05	$13.63	210,926
2018-01-02	$13.85	$14.08	$13.70	$14.05	$13.63	317,153
2017-12-29	$13.75	$13.92	$13.50	$13.65	$13.24	328,302
2017-12-28	$14.10	$14.10	$13.75	$13.75	$13.34	284,972
2017-12-27	$14.40	$14.40	$14.05	$14.05	$13.63	252,549
2017-12-26	$14.65	$14.75	$14.35	$14.40	$13.97	346,301
2017-12-22	$14.85	$14.95	$14.65	$14.65	$14.21	737,880
2017-12-21	$14.35	$14.90	$14.30	$14.90	$14.46	652,118
2017-12-20	$14.25	$14.50	$14.12	$14.40	$13.97	317,550
2017-12-19	$14.25	$14.30	$14.05	$14.20	$13.78	276,769
2017-12-18	$14.00	$14.45	$14.00	$14.25	$13.82	490,379
2017-12-15	$13.70	$14.10	$13.60	$13.95	$13.53	520,173
2017-12-14	$14.00	$14.00	$13.53	$13.60	$13.19	349,175
2017-12-13	$14.45	$14.55	$13.90	$13.95	$13.53	363,727
2017-12-12	$13.95	$14.60	$13.55	$14.60	$14.16	2,764,072
2017-12-11	$13.90	$14.10	$13.80	$13.90	$13.49	263,732
2017-12-08	$14.05	$14.10	$13.80	$14.00	$13.58	165,236
2017-12-07	$13.75	$13.95	$13.70	$13.95	$13.53	211,992
2017-12-06	$14.10	$14.25	$13.70	$13.75	$13.34	355,207
2017-12-05	$14.35	$14.45	$14.15	$14.15	$13.73	177,991
2017-12-04	$14.70	$14.85	$14.15	$14.30	$13.87	209,212
2017-12-01	$14.95	$15.00	$14.00	$14.50	$14.07	366,164
2017-11-30	$15.35	$15.45	$14.68	$14.90	$14.46	387,053
2017-11-29	$14.55	$15.25	$14.55	$15.20	$14.75	360,997
2017-11-28	$14.20	$14.60	$14.20	$14.55	$14.12	373,384
2017-11-27	$14.25	$14.55	$14.15	$14.25	$13.82	189,271
2017-11-24	$14.35	$14.50	$14.15	$14.30	$13.87	111,944
2017-11-22	$14.35	$14.50	$14.20	$14.20	$13.78	113,492
2017-11-21	$14.30	$14.60	$14.10	$14.40	$13.97	277,865
2017-11-20	$14.00	$14.25	$14.00	$14.10	$13.68	156,708
2017-11-17	$13.90	$14.23	$13.90	$14.05	$13.63	145,418
2017-11-16	$14.05	$14.25	$13.75	$14.05	$13.63	386,720
2017-11-15	$13.90	$14.10	$13.70	$14.00	$13.58	194,007
2017-11-14	$14.20	$14.45	$14.00	$14.00	$13.58	135,114
2017-11-13	$14.25	$14.40	$14.15	$14.35	$13.92	153,294
2017-11-10	$14.50	$14.96	$14.30	$14.40	$13.97	140,165
2017-11-09	$14.05	$14.50	$14.00	$14.45	$14.02	294,263
2017-11-08	$14.40	$14.50	$14.10	$14.15	$13.73	429,013
2017-11-07	$14.70	$14.85	$14.35	$14.40	$13.97	257,128
2017-11-06	$14.50	$14.83	$14.25	$14.75	$14.31	470,613
2017-11-03	$15.00	$15.08	$14.40	$14.40	$13.97	364,191
2017-11-02	$14.85	$15.20	$14.70	$15.05	$14.60	278,474
2017-11-01	$15.20	$15.20	$14.73	$14.75	$14.31	504,037
2017-10-31	$15.30	$15.40	$15.00	$15.00	$14.55	458,197
2017-10-30	$15.40	$15.65	$15.20	$15.20	$14.75	338,435
2017-10-27	$16.20	$16.20	$15.45	$15.65	$15.18	358,399
2017-10-26	$15.25	$15.55	$15.05	$15.35	$14.89	492,903
2017-10-25	$15.55	$15.80	$15.13	$15.15	$14.70	359,938
2017-10-24	$15.45	$15.80	$15.40	$15.60	$15.13	444,053
2017-10-23	$15.70	$15.70	$15.35	$15.35	$14.89	326,005
2017-10-20	$15.75	$15.85	$15.60	$15.70	$15.23	180,084
2017-10-19	$15.75	$15.78	$15.50	$15.55	$15.09	286,531
2017-10-18	$16.05	$16.20	$15.70	$15.90	$15.43	250,340
2017-10-17	$16.35	$16.40	$15.87	$15.95	$15.47	318,084
2017-10-16	$16.40	$16.50	$16.30	$16.35	$15.86	264,640
2017-10-13	$16.75	$16.75	$16.30	$16.30	$15.81	360,998
2017-10-12	$17.15	$17.15	$16.55	$16.55	$16.06	384,062
2017-10-11	$17.00	$17.30	$16.90	$17.25	$16.73	230,891
2017-10-10	$17.35	$17.35	$16.90	$16.90	$16.40	336,200
2017-10-09	$17.90	$18.25	$17.15	$17.25	$16.73	339,451
2017-10-06	$17.90	$18.00	$17.80	$17.95	$17.41	189,955
2017-10-05	$17.80	$18.10	$17.70	$17.95	$17.41	285,515
2017-10-04	$17.90	$17.95	$17.50	$17.75	$17.22	259,615
2017-10-03	$17.95	$18.10	$17.70	$17.90	$17.37	356,471
2017-10-02	$17.75	$17.95	$17.60	$17.95	$17.41	246,301
2017-09-29	$17.65	$17.85	$17.55	$17.80	$17.27	217,328
2017-09-28	$17.50	$17.95	$17.20	$17.75	$17.22	380,195
2017-09-27	$16.90	$17.70	$16.80	$17.45	$16.93	918,426
2017-09-26	$16.60	$16.90	$16.48	$16.85	$16.35	203,352
2017-09-25	$16.60	$16.73	$16.53	$16.60	$16.10	156,156
2017-09-22	$16.45	$16.65	$16.45	$16.60	$16.10	84,062
2017-09-21	$16.65	$16.65	$16.00	$16.60	$16.10	90,436
2017-09-20	$16.60	$16.70	$16.50	$16.60	$16.10	153,043
2017-09-19	$16.60	$16.80	$16.48	$16.50	$16.01	140,100
2017-09-18	$16.80	$16.80	$16.45	$16.50	$16.01	168,488
2017-09-15	$16.80	$16.85	$16.60	$16.70	$16.20	384,702
2017-09-14	$16.60	$16.85	$16.60	$16.80	$16.30	293,170
2017-09-13	$16.75	$16.88	$16.65	$16.65	$16.15	120,560
2017-09-12	$16.45	$16.85	$16.42	$16.85	$16.35	194,650
2017-09-11	$16.25	$16.50	$16.15	$16.45	$15.96	166,917
2017-09-08	$15.85	$16.10	$15.85	$16.05	$15.57	93,461
2017-09-07	$16.00	$16.10	$15.63	$15.90	$15.43	207,433
2017-09-06	$15.85	$16.10	$15.75	$16.05	$15.57	200,505
2017-09-05	$16.40	$16.48	$15.80	$15.85	$15.38	308,948
2017-09-01	$16.20	$16.55	$16.15	$16.55	$16.06	177,246
2017-08-31	$16.00	$16.30	$15.90	$16.25	$15.76	201,951
2017-08-30	$16.05	$16.10	$15.85	$15.90	$15.43	162,937
2017-08-29	$16.05	$16.10	$15.90	$16.05	$15.57	380,934
2017-08-28	$16.10	$16.40	$16.05	$16.30	$15.81	275,779
2017-08-25	$16.00	$16.15	$15.85	$16.10	$15.62	109,067
2017-08-24	$15.95	$16.05	$15.85	$15.95	$15.47	99,912
2017-08-23	$15.90	$16.25	$15.30	$15.85	$15.38	204,246
2017-08-22	$16.00	$16.15	$15.95	$16.10	$15.62	124,021
2017-08-21	$15.85	$16.05	$15.75	$15.95	$15.47	152,898
2017-08-18	$15.50	$16.10	$15.00	$15.95	$15.47	292,086
2017-08-17	$16.05	$16.25	$15.65	$15.65	$15.18	260,099
2017-08-16	$16.60	$16.60	$15.98	$16.05	$15.57	195,858
2017-08-15	$16.70	$16.80	$16.48	$16.60	$16.10	224,838
2017-08-14	$16.45	$16.85	$16.30	$16.65	$16.15	387,157
2017-08-11	$16.05	$16.45	$16.05	$16.40	$15.91	252,537
2017-08-10	$15.70	$16.25	$15.65	$15.90	$15.43	365,901
2017-08-09	$15.95	$15.95	$15.50	$15.70	$15.23	302,728
2017-08-08	$16.20	$16.33	$15.95	$16.00	$15.52	276,191
2017-08-07	$16.30	$16.48	$16.15	$16.25	$15.76	197,690
2017-08-04	$16.25	$16.80	$16.05	$16.40	$15.91	453,574
2017-08-03	$15.75	$16.25	$15.41	$15.65	$15.18	223,368
2017-08-02	$16.10	$16.20	$15.70	$15.70	$15.23	136,038
2017-08-01	$16.20	$16.20	$15.65	$16.10	$15.62	167,416
2017-07-31	$16.45	$16.45	$15.80	$16.00	$15.52	167,861
2017-07-28	$16.45	$16.85	$16.25	$16.45	$15.96	274,000
2017-07-27	$16.35	$16.90	$16.23	$16.52	$16.03	230,600
2017-07-26	$16.80	$16.90	$16.25	$16.25	$15.76	220,838
2017-07-25	$16.45	$16.95	$16.35	$16.85	$16.35	238,008
2017-07-24	$16.25	$16.45	$16.15	$16.43	$15.93	102,093
2017-07-21	$16.45	$16.45	$16.18	$16.35	$15.86	191,440
2017-07-20	$16.15	$16.40	$16.05	$16.35	$15.86	219,549
2017-07-19	$16.35	$16.45	$16.10	$16.15	$15.67	132,900
2017-07-18	$16.30	$16.40	$16.15	$16.25	$15.76	45,535
2017-07-17	$16.50	$16.50	$16.30	$16.30	$15.81	151,948
2017-07-14	$16.75	$16.85	$16.55	$16.55	$16.06	118,450
2017-07-13	$16.60	$16.95	$16.40	$16.90	$16.40	753,529
2017-07-12	$16.60	$16.75	$16.40	$16.60	$16.10	261,426
2017-07-11	$16.25	$16.55	$16.15	$16.55	$16.06	311,514
2017-07-10	$16.15	$16.55	$16.05	$16.25	$15.76	129,248
2017-07-07	$16.35	$16.35	$16.05	$16.10	$15.62	136,951
2017-07-06	$16.50	$16.65	$16.20	$16.25	$15.76	235,585
2017-07-05	$16.65	$16.65	$16.25	$16.55	$16.06	313,055
2017-07-03	$16.45	$16.70	$16.25	$16.68	$16.18	118,662
2017-06-30	$16.65	$16.68	$16.20	$16.25	$15.76	154,289
2017-06-29	$16.75	$16.95	$16.30	$16.65	$16.15	220,620
2017-06-28	$16.55	$16.80	$16.50	$16.60	$16.10	236,458
2017-06-27	$16.40	$16.85	$16.25	$16.35	$15.86	211,370
2017-06-26	$16.30	$16.45	$16.00	$16.40	$15.91	165,725
2017-06-23	$15.90	$16.35	$15.70	$16.30	$15.81	281,692
2017-06-22	$15.80	$16.00	$15.67	$16.00	$15.52	142,260
2017-06-21	$16.15	$16.25	$15.70	$15.75	$15.28	262,777
2017-06-20	$15.95	$16.25	$15.90	$16.20	$15.72	309,663
2017-06-19	$16.05	$16.20	$16.00	$16.05	$15.57	133,187
2017-06-16	$15.90	$16.10	$15.71	$16.00	$15.52	526,904
2017-06-15	$16.00	$16.40	$15.73	$15.90	$15.43	248,215
2017-06-14	$16.00	$16.30	$15.75	$16.25	$15.76	579,524
2017-06-13	$15.20	$16.00	$14.98	$16.00	$15.52	519,529
2017-06-12	$14.90	$15.20	$14.80	$15.10	$14.65	258,435
2017-06-09	$15.00	$15.25	$14.90	$14.95	$14.50	397,976
2017-06-08	$14.80	$15.05	$14.80	$14.85	$14.41	538,788
2017-06-07	$15.95	$16.00	$14.85	$14.85	$14.41	443,526
2017-06-06	$15.55	$16.10	$15.40	$15.95	$15.47	1,249,329
2017-06-05	$15.65	$15.65	$15.40	$15.55	$15.09	274,374
2017-06-02	$15.20	$15.70	$15.00	$15.55	$15.09	415,168
2017-06-01	$15.10	$15.70	$14.98	$15.15	$14.70	560,949
2017-05-31	$14.95	$15.15	$14.60	$15.05	$14.60	268,753
2017-05-30	$15.05	$15.05	$14.65	$14.85	$14.41	225,773
2017-05-26	$14.70	$15.20	$14.65	$15.10	$14.65	340,932
2017-05-25	$14.45	$14.80	$14.20	$14.80	$14.36	354,478
2017-05-24	$14.65	$14.65	$14.28	$14.30	$13.87	235,319
2017-05-23	$14.65	$14.70	$14.35	$14.65	$14.21	134,629
2017-05-22	$14.80	$14.85	$14.50	$14.60	$14.16	235,301
2017-05-19	$14.65	$14.85	$14.26	$14.80	$14.36	325,519
2017-05-18	$14.25	$14.73	$14.25	$14.60	$14.16	328,769
2017-05-17	$14.80	$14.85	$14.20	$14.25	$13.82	473,770
2017-05-16	$15.05	$15.20	$14.95	$15.05	$14.60	173,620
2017-05-15	$14.95	$15.15	$14.85	$15.00	$14.55	257,494
2017-05-12	$14.80	$15.20	$14.80	$15.00	$14.55	201,955
2017-05-11	$15.25	$15.25	$14.78	$14.90	$14.46	230,307
2017-05-10	$14.65	$15.35	$14.60	$15.30	$14.84	373,882
2017-05-09	$14.90	$15.00	$14.60	$14.65	$14.21	313,816
2017-05-08	$15.10	$15.30	$14.65	$14.90	$14.46	236,705
2017-05-05	$15.40	$15.40	$15.05	$15.10	$14.65	415,326
2017-05-04	$15.35	$15.58	$15.04	$15.35	$14.89	375,551
2017-05-03	$15.55	$15.70	$15.20	$15.25	$14.79	563,194
2017-05-02	$15.90	$15.95	$15.45	$15.65	$15.18	493,911
2017-05-01	$15.90	$16.35	$15.60	$15.80	$15.33	1,026,360
2017-04-28	$14.85	$16.05	$14.45	$15.90	$15.43	22,228
2017-04-27	$14.05	$14.25	$13.45	$13.50	$13.10	549,664
2017-04-26	$13.80	$14.10	$13.70	$14.05	$13.63	463,595
2017-04-25	$13.90	$14.00	$13.75	$13.85	$13.44	341,937
2017-04-24	$13.75	$13.85	$13.63	$13.75	$13.34	396,735
2017-04-21	$13.75	$13.75	$13.35	$13.40	$13.00	317,524
2017-04-20	$13.75	$13.78	$13.55	$13.70	$13.29	359,194
2017-04-19	$13.60	$13.75	$13.45	$13.65	$13.24	299,136
2017-04-18	$13.25	$13.50	$13.00	$13.50	$13.10	310,481
2017-04-17	$13.35	$13.50	$13.20	$13.30	$12.90	324,852
2017-04-13	$13.50	$13.60	$13.25	$13.30	$12.90	677,214
2017-04-12	$13.35	$13.70	$13.35	$13.50	$13.10	350,399
2017-04-11	$13.70	$13.85	$13.58	$13.70	$13.29	320,988
2017-04-10	$13.90	$14.15	$13.50	$13.75	$13.34	400,118
2017-04-07	$14.05	$14.05	$13.73	$13.90	$13.49	265,108
2017-04-06	$13.70	$14.20	$13.50	$14.15	$13.73	417,590
2017-04-05	$14.00	$14.25	$13.65	$13.75	$13.34	452,090
2017-04-04	$14.30	$14.35	$13.90	$13.90	$13.49	656,871
2017-04-03	$15.05	$15.10	$14.15	$14.30	$13.87	554,246
2017-03-31	$15.10	$15.15	$14.75	$14.95	$14.50	315,774
2017-03-30	$15.10	$15.25	$14.86	$15.10	$14.65	858,374
2017-03-29	$16.10	$16.40	$14.60	$15.15	$14.70	1,719,556
2017-03-28	$13.35	$13.95	$13.30	$13.90	$13.49	327,951
2017-03-27	$13.10	$13.55	$12.75	$13.50	$13.10	364,012
2017-03-24	$13.35	$13.50	$13.10	$13.20	$12.81	333,993
2017-03-23	$13.10	$13.41	$12.95	$13.25	$12.85	665,911
2017-03-22	$12.60	$13.10	$12.45	$13.05	$12.66	572,162
2017-03-21	$13.30	$13.40	$12.60	$12.65	$12.27	855,790
2017-03-20	$13.80	$13.95	$13.15	$13.20	$12.81	538,853
2017-03-17	$14.70	$14.70	$13.75	$13.75	$13.34	479,722
2017-03-16	$14.35	$14.75	$14.25	$14.70	$14.26	312,106
2017-03-15	$13.75	$14.35	$13.65	$14.25	$13.82	666,633
2017-03-14	$13.30	$13.75	$13.20	$13.75	$13.34	360,381
2017-03-13	$13.45	$13.68	$13.30	$13.30	$12.90	180,962
2017-03-10	$13.75	$13.90	$13.30	$13.40	$13.00	185,619
2017-03-09	$13.60	$13.95	$13.50	$13.60	$13.19	301,932
2017-03-08	$13.90	$14.05	$13.55	$13.60	$13.19	644,327
2017-03-07	$14.00	$14.25	$13.80	$13.80	$13.39	222,194
2017-03-06	$14.10	$14.20	$13.85	$14.05	$13.63	230,025
2017-03-03	$14.40	$14.70	$14.20	$14.25	$13.82	174,022
2017-03-02	$14.45	$14.50	$14.20	$14.45	$14.02	189,588
2017-03-01	$14.70	$14.70	$14.40	$14.45	$14.02	382,397
2017-02-28	$14.50	$14.60	$14.00	$14.30	$13.87	270,596
2017-02-27	$14.55	$14.70	$14.40	$14.50	$14.07	219,456
2017-02-24	$14.80	$15.05	$14.45	$14.55	$14.12	167,160
2017-02-23	$15.35	$15.40	$14.80	$14.90	$14.46	247,651
2017-02-22	$15.25	$15.38	$15.05	$15.25	$14.79	221,796
2017-02-21	$15.20	$15.50	$15.15	$15.35	$14.89	322,849
2017-02-17	$14.90	$15.20	$14.60	$15.20	$14.75	309,805
2017-02-16	$15.30	$15.55	$14.15	$15.05	$14.60	1,135,129
2017-02-15	$15.35	$16.28	$15.35	$16.25	$15.76	294,445
2017-02-14	$15.40	$15.55	$15.30	$15.50	$15.04	196,004
2017-02-13	$15.35	$15.60	$15.34	$15.40	$14.94	162,099
2017-02-10	$15.45	$15.45	$15.05	$15.25	$14.79	91,248
2017-02-09	$15.20	$15.48	$15.10	$15.30	$14.84	132,117
2017-02-08	$15.60	$15.60	$15.10	$15.15	$14.70	192,612
2017-02-07	$15.60	$15.75	$15.43	$15.70	$15.23	170,256
2017-02-06	$15.90	$15.95	$15.55	$15.60	$15.13	203,748
2017-02-03	$14.90	$16.20	$14.80	$16.10	$15.62	736,043
2017-02-02	$14.85	$14.95	$14.65	$14.75	$14.31	195,054
2017-02-01	$15.05	$15.08	$14.75	$14.95	$14.50	253,138
2017-01-31	$14.80	$15.10	$14.65	$15.00	$14.55	243,248
2017-01-30	$15.00	$15.15	$14.70	$15.00	$14.55	129,508
2017-01-27	$15.35	$15.35	$15.00	$15.15	$14.70	80,752
2017-01-26	$15.25	$15.50	$15.15	$15.35	$14.89	159,151
2017-01-25	$15.35	$15.60	$15.07	$15.20	$14.75	164,286
2017-01-24	$14.85	$15.35	$14.75	$15.30	$14.84	149,117
2017-01-23	$14.60	$14.80	$14.45	$14.80	$14.36	153,156
2017-01-20	$14.85	$15.00	$14.55	$14.65	$14.21	159,152
2017-01-19	$15.00	$15.08	$14.55	$14.75	$14.31	159,229
2017-01-18	$14.75	$15.00	$14.45	$14.90	$14.46	173,262
2017-01-17	$15.20	$15.30	$14.60	$14.60	$14.16	236,372
2017-01-13	$15.55	$15.80	$15.28	$15.30	$14.84	119,102
2017-01-12	$15.75	$15.75	$15.15	$15.45	$14.99	183,054
2017-01-11	$15.80	$16.15	$15.65	$15.90	$15.43	187,705
2017-01-10	$16.10	$16.20	$15.65	$15.80	$15.33	242,709
2017-01-09	$16.20	$16.40	$15.55	$16.10	$15.62	296,069
2017-01-06	$16.40	$16.40	$15.85	$16.25	$15.76	358,993
2017-01-05	$16.40	$16.65	$15.89	$16.30	$15.81	370,394
2017-01-04	$15.50	$16.40	$15.45	$16.40	$15.91	321,615
2017-01-03	$15.70	$15.95	$15.20	$15.30	$14.84	331,404
2016-12-30	$15.60	$15.65	$14.95	$15.50	$15.04	372,673
2016-12-29	$15.90	$16.05	$15.45	$15.50	$15.04	193,332
2016-12-28	$16.30	$16.35	$15.95	$15.95	$15.47	157,647
2016-12-27	$16.20	$16.55	$16.05	$16.25	$15.76	138,753
2016-12-23	$16.15	$16.20	$15.95	$16.15	$15.67	183,556
2016-12-22	$16.60	$16.60	$16.00	$16.25	$15.76	161,296
2016-12-21	$16.20	$16.75	$15.55	$16.65	$16.15	525,681
2016-12-20	$15.90	$16.65	$15.50	$16.20	$15.72	388,058
2016-12-19	$16.25	$16.25	$15.48	$16.00	$15.52	408,510
2016-12-16	$16.40	$16.60	$16.20	$16.25	$15.76	466,109
2016-12-15	$16.25	$16.55	$16.20	$16.30	$15.81	391,731
2016-12-14	$15.85	$16.15	$15.85	$16.15	$15.67	473,821
2016-12-13	$15.95	$16.00	$15.35	$15.75	$15.28	412,906
2016-12-12	$15.95	$16.15	$15.55	$15.90	$15.43	384,233
2016-12-09	$15.95	$16.10	$15.83	$15.85	$15.38	366,532
2016-12-08	$15.40	$16.00	$14.90	$15.80	$15.33	999,997
2016-12-07	$15.25	$15.45	$14.95	$15.45	$14.99	608,242
2016-12-06	$14.05	$14.95	$13.60	$14.90	$14.46	511,089
2016-12-05	$14.20	$15.43	$13.70	$14.05	$13.63	415,342
2016-12-02	$3.55	$3.55	$3.45	$3.45	$13.39	142,320
2016-12-01	$3.65	$3.70	$3.45	$3.50	$13.58	329,552
2016-11-30	$3.80	$3.80	$3.60	$3.65	$14.16	164,416
2016-11-29	$3.80	$3.80	$3.65	$3.70	$14.36	165,062
2016-11-28	$3.75	$3.90	$3.63	$3.75	$14.55	958,631
2016-11-25	$3.75	$3.85	$3.70	$3.75	$14.55	135,344
2016-11-23	$3.60	$3.70	$3.55	$3.65	$14.16	172,004
2016-11-22	$3.60	$3.70	$3.55	$3.60	$13.97	195,446
2016-11-21	$3.50	$3.60	$3.35	$3.55	$13.78	330,967
2016-11-18	$3.35	$3.55	$3.30	$3.55	$13.78	364,823
2016-11-17	$3.20	$3.40	$3.20	$3.40	$13.19	501,992
2016-11-16	$3.10	$3.25	$3.05	$3.20	$12.42	483,419
2016-11-15	$3.15	$3.18	$3.00	$3.10	$12.03	1,095,983
2016-11-14	$3.30	$3.30	$3.10	$3.10	$12.03	574,370
2016-11-11	$3.20	$3.25	$3.05	$3.20	$12.42	469,557
2016-11-10	$3.25	$3.35	$3.10	$3.20	$12.42	399,244
2016-11-09	$3.00	$3.25	$3.00	$3.15	$12.22	417,414
2016-11-08	$2.95	$3.05	$2.95	$3.00	$11.64	230,603
2016-11-07	$3.10	$3.15	$2.90	$2.90	$11.25	327,119
2016-11-04	$3.05	$3.11	$3.00	$3.00	$11.64	321,496
2016-11-03	$3.20	$3.20	$3.00	$3.05	$11.84	91,813
2016-11-02	$3.20	$3.25	$3.13	$3.15	$12.22	128,010
2016-11-01	$3.25	$3.25	$3.15	$3.15	$12.22	127,601
2016-10-31	$3.20	$3.30	$3.10	$3.25	$12.61	237,916
2016-10-28	$3.50	$3.55	$3.25	$3.30	$12.81	128,747
2016-10-27	$3.40	$3.40	$3.20	$3.35	$13.00	101,208
2016-10-26	$3.15	$3.35	$3.15	$3.30	$12.81	111,794
2016-10-25	$3.35	$3.40	$3.20	$3.20	$12.42	101,212
2016-10-24	$3.50	$3.50	$3.40	$3.40	$13.19	77,122
2016-10-21	$3.50	$3.60	$3.45	$3.45	$13.39	61,714
2016-10-20	$3.65	$3.65	$3.50	$3.55	$13.78	104,205
2016-10-19	$3.55	$3.75	$3.55	$3.65	$14.16	105,830
2016-10-18	$3.60	$3.65	$3.50	$3.50	$13.58	40,511
2016-10-17	$3.65	$3.75	$3.50	$3.55	$13.78	69,223
2016-10-14	$3.65	$3.75	$3.65	$3.70	$14.36	63,141
2016-10-13	$3.65	$3.70	$3.60	$3.60	$13.97	91,744
2016-10-12	$3.70	$3.75	$3.60	$3.75	$14.55	62,556
2016-10-11	$3.70	$3.75	$3.65	$3.65	$14.16	86,488
2016-10-10	$3.65	$3.80	$3.60	$3.75	$14.55	67,718
2016-10-07	$3.74	$3.75	$3.63	$3.67	$14.24	179,897
2016-10-06	$3.63	$3.76	$3.51	$3.75	$14.55	156,705
2016-10-05	$3.47	$3.75	$3.47	$3.72	$14.44	168,048
2016-10-04	$3.56	$3.62	$3.45	$3.46	$13.43	116,485
2016-10-03	$3.56	$3.64	$3.54	$3.55	$13.78	57,885
2016-09-30	$3.49	$3.66	$3.45	$3.63	$14.09	350,378
2016-09-29	$3.61	$3.65	$3.45	$3.46	$13.43	179,593
2016-09-28	$3.48	$3.64	$3.44	$3.63	$14.09	128,420
2016-09-27	$3.32	$3.48	$3.32	$3.48	$13.50	72,009
2016-09-26	$3.44	$3.60	$3.32	$3.33	$12.92	77,823
2016-09-23	$3.50	$3.63	$3.47	$3.47	$13.47	67,667
2016-09-22	$3.50	$3.55	$3.46	$3.51	$13.62	72,683
2016-09-21	$3.48	$3.54	$3.40	$3.48	$13.50	46,792
2016-09-20	$3.50	$3.54	$3.45	$3.47	$13.47	74,807
2016-09-19	$3.40	$3.55	$3.40	$3.47	$13.47	86,826
2016-09-16	$3.45	$3.45	$3.34	$3.39	$13.16	128,604
2016-09-15	$3.34	$3.45	$3.34	$3.45	$13.39	120,702
2016-09-14	$3.45	$3.47	$3.34	$3.34	$12.96	128,696
2016-09-13	$3.49	$3.60	$3.39	$3.46	$13.43	279,724
2016-09-12	$3.49	$3.56	$3.41	$3.54	$13.74	108,219
2016-09-09	$3.71	$3.76	$3.49	$3.49	$13.54	146,250
2016-09-08	$3.68	$3.80	$3.65	$3.78	$14.67	107,610
2016-09-07	$3.53	$3.70	$3.53	$3.70	$14.36	109,394
2016-09-06	$3.62	$3.69	$3.54	$3.54	$13.74	83,180
2016-09-02	$3.62	$3.70	$3.59	$3.64	$14.13	65,259
2016-09-01	$3.78	$3.81	$3.57	$3.62	$14.05	144,148
2016-08-31	$3.76	$3.83	$3.70	$3.75	$14.55	357,895
2016-08-30	$3.56	$3.75	$3.53	$3.75	$14.55	172,840
2016-08-29	$3.37	$3.54	$3.37	$3.53	$13.70	131,492
2016-08-26	$3.36	$3.42	$3.32	$3.40	$13.19	148,202
2016-08-25	$3.19	$3.37	$3.16	$3.37	$13.08	144,580
2016-08-24	$3.38	$3.43	$3.18	$3.19	$12.38	155,444
2016-08-23	$3.38	$3.44	$3.30	$3.37	$13.08	222,964
2016-08-22	$3.27	$3.42	$3.22	$3.42	$13.27	211,774
2016-08-19	$3.30	$3.31	$3.20	$3.27	$12.69	225,710
2016-08-18	$3.18	$3.33	$3.17	$3.33	$12.92	187,373
2016-08-17	$3.16	$3.20	$3.13	$3.20	$12.42	176,560
2016-08-16	$3.34	$3.40	$3.15	$3.16	$12.26	165,838
2016-08-15	$3.22	$3.37	$3.22	$3.37	$13.08	114,837
2016-08-12	$3.20	$3.24	$3.12	$3.22	$12.50	102,677
2016-08-11	$3.28	$3.29	$3.12	$3.21	$12.46	114,672
2016-08-10	$3.11	$3.24	$3.08	$3.24	$12.57	382,389
2016-08-09	$3.28	$3.31	$3.12	$3.12	$12.11	129,664
2016-08-08	$3.27	$3.30	$3.12	$3.29	$12.77	123,054
2016-08-05	$3.16	$3.29	$3.16	$3.27	$12.69	105,925
2016-08-04	$3.17	$3.20	$3.14	$3.15	$12.22	120,890
2016-08-03	$2.95	$3.20	$2.92	$3.20	$12.42	266,703
2016-08-02	$3.06	$3.12	$2.92	$3.00	$11.64	168,853
2016-08-01	$3.13	$3.19	$3.04	$3.05	$11.84	175,341
2016-07-29	$3.12	$3.17	$2.95	$3.12	$12.11	318,797
2016-07-28	$3.07	$3.14	$3.01	$3.14	$12.19	169,468
2016-07-27	$3.06	$3.12	$3.03	$3.07	$11.91	134,729
2016-07-26	$2.97	$3.11	$2.96	$3.06	$11.87	289,418
2016-07-25	$3.03	$3.06	$2.98	$2.98	$11.56	79,439
2016-07-22	$3.07	$3.07	$3.03	$3.04	$11.80	37,891
2016-07-21	$3.09	$3.16	$3.03	$3.08	$11.95	133,304
2016-07-20	$2.97	$3.11	$2.92	$3.11	$12.07	167,252
2016-07-19	$3.06	$3.08	$2.96	$2.96	$11.49	281,799
2016-07-18	$3.09	$3.15	$3.08	$3.08	$11.95	70,623
2016-07-15	$3.20	$3.20	$3.10	$3.10	$12.03	112,123
2016-07-14	$3.20	$3.23	$3.16	$3.17	$12.30	124,821
2016-07-13	$3.34	$3.35	$3.14	$3.14	$12.19	163,536
2016-07-12	$3.30	$3.40	$3.30	$3.33	$12.92	365,225
2016-07-11	$3.44	$3.47	$3.29	$3.29	$12.77	253,425
2016-07-08	$3.25	$3.43	$3.24	$3.42	$13.27	291,052
2016-07-07	$2.99	$3.22	$2.99	$3.21	$12.46	309,241
2016-07-06	$2.93	$3.05	$2.90	$2.99	$11.60	274,608
2016-07-05	$3.01	$3.05	$2.87	$2.95	$11.45	154,238
2016-07-01	$2.92	$3.09	$2.89	$3.02	$11.72	200,131
2016-06-30	$2.99	$3.01	$2.89	$2.96	$11.49	147,855
2016-06-29	$2.97	$2.99	$2.88	$2.99	$11.60	147,004
2016-06-28	$2.75	$2.95	$2.73	$2.92	$11.33	357,257
2016-06-27	$2.96	$3.00	$2.73	$2.73	$10.59	328,025
2016-06-24	$2.95	$3.06	$2.94	$3.00	$11.64	359,205
2016-06-23	$3.14	$3.26	$3.07	$3.13	$12.15	564,500
2016-06-22	$3.25	$3.33	$3.10	$3.11	$12.07	352,726
2016-06-21	$3.30	$3.33	$3.17	$3.24	$12.57	102,976
2016-06-20	$3.30	$3.38	$3.29	$3.30	$12.81	79,330
2016-06-17	$3.22	$3.37	$3.19	$3.25	$12.61	229,598
2016-06-16	$3.18	$3.23	$3.09	$3.21	$12.46	133,034
2016-06-15	$3.27	$3.33	$3.18	$3.20	$12.42	317,771
2016-06-14	$3.25	$3.38	$3.23	$3.28	$12.73	157,656
2016-06-13	$3.23	$3.35	$3.21	$3.29	$12.77	164,630
2016-06-10	$3.34	$3.35	$3.25	$3.25	$12.61	195,941
2016-06-09	$3.39	$3.43	$3.29	$3.39	$13.16	186,177
2016-06-08	$3.52	$3.54	$3.39	$3.41	$13.23	183,860
2016-06-07	$3.72	$3.72	$3.49	$3.49	$13.54	307,452
2016-06-06	$3.56	$3.72	$3.56	$3.72	$14.44	174,899
2016-06-03	$3.54	$3.62	$3.54	$3.56	$13.81	319,278
2016-06-02	$3.48	$3.55	$3.45	$3.50	$13.58	130,361
2016-06-01	$3.31	$3.47	$3.22	$3.47	$13.47	164,770
2016-05-31	$3.33	$3.39	$3.33	$3.35	$13.00	262,969
2016-05-27	$3.38	$3.40	$3.31	$3.31	$12.84	144,456
2016-05-26	$3.45	$3.53	$3.35	$3.39	$13.16	94,972
2016-05-25	$3.42	$3.56	$3.31	$3.44	$13.35	200,620
2016-05-24	$3.11	$3.43	$3.09	$3.42	$13.27	395,729
2016-05-23	$3.12	$3.21	$3.03	$3.05	$11.84	180,649
2016-05-20	$3.05	$3.14	$3.02	$3.13	$12.15	455,119
2016-05-19	$3.10	$3.15	$3.02	$3.02	$11.72	223,178
2016-05-18	$3.04	$3.14	$3.03	$3.12	$12.11	572,947
2016-05-17	$3.16	$3.20	$3.04	$3.06	$11.87	506,476
2016-05-16	$3.25	$3.32	$3.12	$3.17	$12.30	170,543
2016-05-13	$3.25	$3.39	$3.23	$3.24	$12.57	337,343
2016-05-12	$3.34	$3.37	$3.20	$3.27	$12.69	223,613
2016-05-11	$3.41	$3.45	$3.31	$3.33	$12.92	163,144
2016-05-10	$3.20	$3.43	$3.20	$3.43	$13.31	196,739
2016-05-09	$3.32	$3.34	$3.20	$3.20	$12.42	212,121
2016-05-06	$3.23	$3.34	$3.15	$3.30	$12.81	341,997
2016-05-05	$3.35	$3.44	$3.17	$3.23	$12.53	442,175
2016-05-04	$3.48	$3.56	$3.36	$3.37	$13.08	174,354
2016-05-03	$3.53	$3.59	$3.41	$3.51	$13.62	161,826
2016-05-02	$3.47	$3.59	$3.34	$3.59	$13.93	173,735
2016-04-29	$3.20	$3.52	$3.15	$3.49	$13.52	575,423
2016-04-28	$3.79	$3.83	$3.60	$3.62	$14.05	115,593
2016-04-27	$3.82	$3.89	$3.75	$3.82	$14.82	186,883
2016-04-26	$3.76	$3.84	$3.69	$3.83	$14.86	147,687
2016-04-25	$3.81	$3.86	$3.69	$3.72	$14.44	84,046
2016-04-22	$3.79	$3.87	$3.75	$3.82	$14.82	144,038
2016-04-21	$3.73	$3.82	$3.73	$3.76	$14.59	130,284
2016-04-20	$3.74	$3.75	$3.68	$3.74	$14.51	73,798
2016-04-19	$3.75	$3.78	$3.68	$3.71	$14.40	43,067
2016-04-18	$3.65	$3.77	$3.64	$3.75	$14.55	68,491
2016-04-15	$3.77	$3.80	$3.65	$3.65	$14.16	106,030
2016-04-14	$3.82	$3.86	$3.72	$3.79	$14.71	96,036
2016-04-13	$3.70	$3.87	$3.65	$3.81	$14.79	353,448
2016-04-12	$3.46	$3.71	$3.44	$3.68	$14.28	150,630
2016-04-11	$3.56	$3.70	$3.45	$3.46	$13.43	191,547
2016-04-08	$3.56	$3.69	$3.50	$3.52	$13.66	229,605
2016-04-07	$3.56	$3.64	$3.53	$3.54	$13.74	175,154
2016-04-06	$3.54	$3.68	$3.51	$3.61	$14.01	183,056
2016-04-05	$3.74	$3.75	$3.57	$3.57	$13.85	202,745
2016-04-04	$3.74	$3.88	$3.74	$3.77	$14.63	143,427
2016-04-01	$3.76	$3.86	$3.74	$3.83	$14.86	186,568
2016-03-31	$3.75	$3.88	$3.75	$3.81	$14.79	430,628
2016-03-30	$3.90	$3.90	$3.74	$3.76	$14.59	199,688
2016-03-29	$3.43	$3.83	$3.41	$3.79	$14.71	222,466
2016-03-28	$3.62	$3.62	$3.49	$3.52	$13.66	224,861
2016-03-24	$3.63	$3.68	$3.54	$3.58	$13.89	263,173
2016-03-23	$3.85	$3.97	$3.63	$3.67	$14.24	329,668
2016-03-22	$3.56	$3.86	$3.52	$3.83	$14.86	289,497
2016-03-21	$3.70	$3.74	$3.56	$3.56	$13.81	106,059
2016-03-18	$3.57	$3.75	$3.56	$3.69	$14.32	212,864
2016-03-17	$3.50	$3.59	$3.39	$3.55	$13.78	292,870
2016-03-16	$3.46	$3.71	$3.46	$3.50	$13.58	219,240
2016-03-15	$3.52	$3.55	$3.43	$3.47	$13.47	170,794
2016-03-14	$3.65	$3.70	$3.50	$3.56	$13.81	274,231
2016-03-11	$3.56	$3.75	$3.56	$3.68	$14.28	210,228
2016-03-10	$3.65	$3.70	$3.55	$3.57	$13.85	119,579
2016-03-09	$3.61	$3.67	$3.56	$3.63	$14.09	131,910
2016-03-08	$3.74	$3.79	$3.58	$3.60	$13.97	226,891
2016-03-07	$3.66	$3.84	$3.66	$3.78	$14.67	322,718
2016-03-04	$3.55	$3.71	$3.48	$3.68	$14.28	407,595
2016-03-03	$3.49	$3.59	$3.42	$3.50	$13.58	285,118
2016-03-02	$3.54	$3.56	$3.36	$3.48	$13.50	196,973
2016-03-01	$3.43	$3.57	$3.39	$3.54	$13.74	348,653
2016-02-29	$3.47	$3.50	$3.35	$3.39	$13.16	355,312
2016-02-26	$3.45	$3.50	$3.34	$3.47	$13.47	527,087
2016-02-25	$3.35	$3.36	$3.13	$3.18	$12.34	285,099
2016-02-24	$3.31	$3.39	$3.30	$3.35	$13.00	299,933
2016-02-23	$3.36	$3.40	$3.29	$3.36	$13.04	264,322
2016-02-22	$3.34	$3.38	$3.26	$3.38	$13.12	250,203
2016-02-19	$3.26	$3.32	$3.18	$3.30	$12.81	257,383
2016-02-18	$3.31	$3.32	$3.21	$3.28	$12.73	408,679
2016-02-17	$3.10	$3.33	$3.03	$3.32	$12.88	589,991
2016-02-16	$3.07	$3.07	$2.96	$3.06	$11.87	286,440
2016-02-12	$2.74	$2.97	$2.69	$2.97	$11.51	415,402
2016-02-11	$2.63	$2.71	$2.56	$2.70	$10.48	233,534
2016-02-10	$2.68	$2.80	$2.65	$2.69	$10.44	345,866
2016-02-09	$2.57	$2.68	$2.57	$2.64	$10.24	394,292
2016-02-08	$2.66	$2.77	$2.58	$2.65	$10.28	296,818
2016-02-05	$2.76	$2.83	$2.70	$2.70	$10.48	198,443
2016-02-04	$2.76	$2.95	$2.70	$2.80	$10.85	331,796
2016-02-03	$2.85	$2.97	$2.65	$2.76	$10.71	462,794
2016-02-02	$2.91	$2.95	$2.84	$2.84	$11.02	496,458
2016-02-01	$2.84	$2.98	$2.77	$2.96	$11.49	488,145
2016-01-29	$2.81	$2.87	$2.62	$2.86	$11.10	760,784
2016-01-28	$2.89	$3.00	$2.79	$2.79	$10.83	175,925
2016-01-27	$3.00	$3.02	$2.87	$2.87	$11.14	368,387
2016-01-26	$2.88	$3.00	$2.85	$3.00	$11.64	240,190
2016-01-25	$2.91	$2.96	$2.84	$2.84	$11.02	299,184
2016-01-22	$2.72	$2.94	$2.70	$2.92	$11.33	446,038
2016-01-21	$2.58	$2.69	$2.47	$2.65	$10.28	617,987
2016-01-20	$2.77	$2.85	$2.61	$2.61	$10.13	776,869
2016-01-19	$3.06	$3.06	$2.82	$2.83	$10.98	386,513
2016-01-15	$3.03	$3.09	$2.96	$3.03	$11.76	282,905
2016-01-14	$3.09	$3.18	$2.97	$3.12	$12.11	220,954
2016-01-13	$3.25	$3.35	$3.06	$3.08	$11.95	591,038
2016-01-12	$3.32	$3.35	$3.24	$3.28	$12.73	417,651
2016-01-11	$3.42	$3.44	$3.24	$3.30	$12.81	429,886
2016-01-08	$3.57	$3.62	$3.43	$3.44	$13.35	387,308
2016-01-07	$3.54	$3.77	$3.51	$3.55	$13.78	234,381
2016-01-06	$3.70	$3.78	$3.57	$3.61	$14.01	352,191
2016-01-05	$3.74	$3.76	$3.70	$3.70	$14.36	257,530
2016-01-04	$3.78	$3.79	$3.65	$3.74	$14.51	255,134
2015-12-31	$3.84	$3.91	$3.81	$3.83	$14.86	160,691
2015-12-30	$3.80	$3.91	$3.80	$3.86	$14.98	196,778
2015-12-29	$3.93	$3.95	$3.77	$3.82	$14.82	503,665
2015-12-28	$4.07	$4.08	$3.91	$3.91	$15.17	139,667
2015-12-24	$4.00	$4.12	$4.00	$4.07	$15.79	81,551
2015-12-23	$4.00	$4.02	$3.96	$4.01	$15.56	128,739
2015-12-22	$4.00	$4.00	$3.88	$3.98	$15.44	119,376
2015-12-21	$3.97	$4.02	$3.93	$3.97	$15.41	160,708
2015-12-18	$4.04	$4.04	$3.90	$3.97	$15.41	523,007
2015-12-17	$4.03	$4.07	$3.96	$4.04	$15.68	212,540
2015-12-16	$3.97	$4.02	$3.92	$4.00	$15.52	224,482
2015-12-15	$3.88	$3.99	$3.86	$3.92	$15.21	282,486
2015-12-14	$4.07	$4.07	$3.80	$3.85	$14.94	343,167
2015-12-11	$4.18	$4.29	$4.08	$4.08	$15.83	515,897
2015-12-10	$4.24	$4.33	$4.21	$4.27	$16.57	165,898
2015-12-09	$4.23	$4.32	$4.17	$4.23	$16.41	350,132
2015-12-08	$4.29	$4.34	$4.23	$4.26	$16.53	224,752
2015-12-07	$4.54	$4.59	$4.32	$4.35	$16.88	167,621
2015-12-04	$4.52	$4.62	$4.52	$4.57	$17.73	153,956
2015-12-03	$4.54	$4.64	$4.50	$4.54	$17.62	253,318
2015-12-02	$4.73	$4.74	$4.42	$4.52	$17.54	330,272
2015-12-01	$4.75	$4.78	$4.47	$4.73	$18.36	311,601
2015-11-30	$4.77	$4.81	$4.69	$4.75	$18.43	136,588
2015-11-27	$4.68	$4.82	$4.66	$4.78	$18.55	59,786
2015-11-25	$4.60	$4.71	$4.59	$4.68	$18.16	117,569
2015-11-24	$4.56	$4.61	$4.46	$4.61	$17.89	169,287
2015-11-23	$4.73	$4.77	$4.52	$4.57	$17.73	169,784
2015-11-20	$4.68	$4.75	$4.68	$4.75	$18.43	158,204
2015-11-19	$4.68	$4.77	$4.61	$4.67	$18.12	204,179
2015-11-18	$4.52	$4.68	$4.51	$4.68	$18.16	155,833
2015-11-17	$4.47	$4.59	$4.46	$4.53	$17.58	138,923
2015-11-16	$4.45	$4.49	$4.36	$4.48	$17.38	234,366
2015-11-13	$4.43	$4.57	$4.43	$4.44	$17.23	189,794
2015-11-12	$4.50	$4.53	$4.44	$4.48	$17.38	147,378
2015-11-11	$4.48	$4.57	$4.47	$4.51	$17.50	134,869
2015-11-10	$4.54	$4.70	$4.46	$4.47	$17.35	221,370
2015-11-09	$4.64	$4.70	$4.46	$4.54	$17.62	299,308
2015-11-06	$4.36	$4.70	$4.36	$4.66	$18.08	187,500
2015-11-05	$4.42	$4.47	$4.31	$4.38	$17.00	111,996
2015-11-04	$4.35	$4.62	$4.34	$4.39	$17.04	257,610
2015-11-03	$4.33	$4.38	$4.28	$4.35	$16.88	123,479
2015-11-02	$4.19	$4.39	$4.18	$4.34	$16.84	136,739
2015-10-30	$4.22	$4.25	$4.18	$4.21	$16.34	154,187
2015-10-29	$4.26	$4.35	$3.87	$4.20	$16.30	257,072
2015-10-28	$4.16	$4.30	$4.14	$4.30	$16.69	206,994
2015-10-27	$4.13	$4.26	$3.98	$4.16	$16.14	313,713
2015-10-26	$4.21	$4.28	$4.15	$4.17	$16.18	130,654
2015-10-23	$4.12	$4.21	$4.12	$4.21	$16.34	375,074
2015-10-22	$4.15	$4.30	$4.06	$4.07	$15.79	286,376
2015-10-21	$4.16	$4.22	$4.11	$4.11	$15.95	220,452
2015-10-20	$4.34	$4.40	$4.11	$4.16	$16.14	296,214
2015-10-19	$4.28	$4.42	$4.28	$4.35	$16.88	200,818
2015-10-16	$4.40	$4.45	$4.20	$4.31	$16.73	251,637
2015-10-15	$4.18	$4.41	$4.12	$4.40	$17.07	440,152
2015-10-14	$4.20	$4.24	$4.11	$4.16	$16.14	662,687
2015-10-13	$4.21	$4.34	$4.15	$4.23	$16.41	278,849
2015-10-12	$4.30	$4.30	$4.10	$4.22	$16.38	304,888
2015-10-09	$4.40	$4.40	$4.20	$4.30	$16.69	555,413
2015-10-08	$4.75	$4.75	$4.35	$4.41	$17.11	770,670
2015-10-07	$4.77	$4.90	$4.73	$4.79	$18.59	313,684
2015-10-06	$4.68	$4.87	$4.64	$4.78	$18.55	192,424
2015-10-05	$4.54	$4.69	$4.52	$4.69	$18.20	274,352
2015-10-02	$4.50	$4.55	$4.44	$4.52	$17.54	223,611
2015-10-01	$4.57	$4.58	$4.51	$4.53	$17.58	260,419
2015-09-30	$4.57	$4.59	$4.36	$4.56	$17.70	258,822
2015-09-29	$4.53	$4.59	$4.42	$4.53	$17.58	189,342
2015-09-28	$4.65	$4.66	$4.42	$4.51	$17.50	228,829
2015-09-25	$4.95	$4.98	$4.65	$4.66	$18.08	349,328
2015-09-24	$5.00	$5.06	$4.79	$4.90	$19.01	296,245
2015-09-23	$4.85	$5.06	$4.84	$5.00	$19.40	323,003
2015-09-22	$4.90	$4.93	$4.78	$4.87	$18.90	283,541
2015-09-21	$4.96	$5.02	$4.92	$4.96	$19.25	174,974
2015-09-18	$5.00	$5.06	$4.90	$4.92	$19.09	397,989
2015-09-17	$5.20	$5.24	$5.07	$5.08	$19.71	175,725
2015-09-16	$5.06	$5.19	$5.03	$5.19	$20.14	128,242
2015-09-15	$5.06	$5.13	$5.03	$5.08	$19.71	120,875
2015-09-14	$5.18	$5.24	$5.06	$5.07	$19.67	147,991
2015-09-11	$5.03	$5.16	$5.00	$5.14	$19.95	274,583
2015-09-10	$5.15	$5.18	$5.03	$5.07	$19.67	230,733
2015-09-09	$5.16	$5.25	$5.10	$5.16	$20.02	423,426
2015-09-08	$5.11	$5.15	$5.03	$5.07	$19.67	264,062
2015-09-04	$4.95	$5.08	$4.88	$5.04	$19.56	203,800
2015-09-03	$5.09	$5.14	$5.01	$5.03	$19.52	250,282
2015-09-02	$5.17	$5.17	$5.01	$5.13	$19.91	234,284
2015-09-01	$5.15	$5.35	$5.02	$5.08	$19.71	355,394
2015-08-31	$5.23	$5.31	$5.19	$5.29	$20.53	224,690
2015-08-28	$5.05	$5.24	$5.05	$5.23	$20.30	227,420
2015-08-27	$5.02	$5.14	$4.93	$5.05	$19.60	398,775
2015-08-26	$5.18	$5.18	$4.91	$5.00	$19.40	642,820
2015-08-25	$5.25	$5.25	$5.00	$5.06	$19.64	476,119
2015-08-24	$4.81	$5.20	$4.53	$5.11	$19.81	344,918
2015-08-21	$5.06	$5.24	$5.05	$5.10	$19.79	286,673
2015-08-20	$5.32	$5.37	$5.17	$5.18	$20.10	203,339
2015-08-19	$5.44	$5.45	$5.39	$5.40	$20.96	194,382
2015-08-18	$5.51	$5.55	$5.45	$5.46	$21.19	229,405
2015-08-17	$5.64	$5.64	$5.47	$5.55	$21.54	383,634
2015-08-14	$5.55	$5.74	$5.50	$5.69	$22.08	311,709
2015-08-13	$5.56	$5.65	$5.40	$5.59	$21.69	465,348
2015-08-12	$5.39	$5.60	$5.30	$5.56	$21.58	350,780
2015-08-11	$5.60	$5.63	$5.42	$5.47	$21.23	235,234

Cowen Inc - Class A (COWN) News Headlines

Recent Cowen Inc - Class A (COWN) News

Similar Companies to Cowen Inc - Class A (COWN) in the Capital Markets Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Morgan Stanley	MS	Capital Markets	Financial Services	52,600
Goldman Sachs Group Inc	GS	Capital Markets	Financial Services	33,000
Nomura Holdings Inc	NMR	Capital Markets	Financial Services	27,000
Charles Schwab Corp	SCHW	Capital Markets	Financial Services	14,000
Raymond James Financial Inc	RJF	Capital Markets	Financial Services	12,513
Stifel Financial Corp	SF	Capital Markets	Financial Services	11,000
Interactive Brokers Group Inc - Class A	IBKR	Capital Markets	Financial Services	9,000
LPL Financial Holdings Inc	LPLA	Capital Markets	Financial Services	7,794
Lazard Ltd - Class A	LAZ	Capital Markets	Financial Services	6,000
BGC Partners Inc - Class A	BGCP	Capital Markets	Financial Services	6,000

Cowen Inc - Class A (COWN) Exchange: NASDAQ