Continental AG (CTTAY) Stock

Data as of May 3, 2024

$8.01 ($0.11) 1.44%

Continental AG - Daily Information

Click for more stock information on Continental AG.

Daily Information	Data
Date	May 3, 2024
Open	$8.04
Previous Close	$8.01
High	$8.08
Low	$8.01
Adjusted Open	$8.04
Previous Adjusted Close	$8.01
Adjusted High	$8.08
Adjusted Low	$8.01

About Continental AG (CTTAY)

Continental AG is a Germany-based holding company and automotive industry supplier. The Company operates two business groups: Automotive Group and Rubber Group. The Automotive Group is divided into Chassis & Safety division, Powertrain division and Interior division. The Chassis & Safety division focuses on the areas of networked driving safety, brakes, driver assistance, chassis, active and passive safety and sensor technology for the avoidance of accidents and injury. The Powertrain division is responsible for powertrain system solutions. The Interior division focuses on information, communication and networking solutions, their presentation and operability in vehicles. The Rubber Group is divided into Tire division and ContiTech divisions. The Tire division comprises Passenger and Light Truck Tires, including tires for motorcycles, and Commercial Vehicle Tires. The ContiTech division develops and manufactures functional parts, components and systems for the automotive industry.

Invest in Continental AG (CTTAY)

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

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

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

Historical Stock Data for Continental AG (CTTAY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-01-26	$8.04	$8.08	$8.01	$8.01	$8.01	35,135
2024-01-25	$7.87	$7.92	$7.81	$7.90	$7.90	32,329
2024-01-24	$8.06	$8.06	$7.87	$7.87	$7.87	31,704
2024-01-23	$7.94	$7.94	$7.77	$7.80	$7.80	115,934
2024-01-22	$7.72	$7.85	$7.71	$7.73	$7.73	67,133
2024-01-19	$7.67	$7.77	$7.65	$7.75	$7.75	64,578
2024-01-18	$7.79	$7.86	$7.75	$7.81	$7.81	58,237
2024-01-17	$7.73	$7.78	$7.69	$7.77	$7.77	58,011
2024-01-16	$7.76	$7.89	$7.75	$7.87	$7.87	110,159
2024-01-12	$8.05	$8.05	$7.93	$7.97	$7.97	91,617
2024-01-11	$8.10	$8.11	$7.98	$8.08	$8.08	202,561
2024-01-10	$8.04	$8.14	$8.04	$8.12	$8.12	26,523
2024-01-09	$8.17	$8.17	$8.11	$8.15	$8.15	49,957
2024-01-08	$8.16	$8.30	$8.14	$8.30	$8.30	90,379
2024-01-05	$8.04	$8.19	$8.02	$8.08	$8.08	47,414
2024-01-04	$8.04	$8.14	$8.04	$8.09	$8.09	59,615
2024-01-03	$8.11	$8.15	$8.06	$8.13	$8.13	40,383
2024-01-02	$8.40	$8.46	$8.40	$8.41	$8.41	103,282
2023-12-29	$8.37	$8.51	$8.37	$8.45	$8.45	31,835
2023-12-28	$8.42	$8.49	$8.42	$8.45	$8.45	66,584
2023-12-27	$8.38	$8.45	$8.38	$8.43	$8.43	77,693
2023-12-26	$8.39	$8.44	$8.33	$8.34	$8.34	38,579
2023-12-22	$8.41	$8.41	$8.32	$8.35	$8.35	60,547
2023-12-21	$8.34	$8.41	$8.33	$8.37	$8.37	59,318
2023-12-20	$8.33	$8.39	$8.25	$8.25	$8.25	56,834
2023-12-19	$8.27	$8.32	$8.26	$8.29	$8.29	53,426
2023-12-18	$8.25	$8.28	$8.20	$8.28	$8.28	107,364
2023-12-15	$8.25	$8.29	$8.21	$8.22	$8.22	99,481
2023-12-14	$8.19	$8.32	$8.15	$8.29	$8.29	145,914
2023-12-13	$7.86	$7.94	$7.75	$7.90	$7.90	62,839
2023-12-12	$7.77	$7.78	$7.71	$7.74	$7.74	118,243
2023-12-11	$7.79	$7.85	$7.76	$7.84	$7.84	351,364
2023-12-08	$7.80	$7.91	$7.80	$7.88	$7.88	107,848
2023-12-07	$7.92	$7.92	$7.81	$7.86	$7.86	65,844
2023-12-06	$7.95	$7.95	$7.80	$7.81	$7.81	42,173
2023-12-05	$7.71	$7.77	$7.68	$7.71	$7.71	58,569
2023-12-04	$7.57	$7.77	$7.55	$7.70	$7.70	232,453
2023-12-01	$7.67	$7.76	$7.65	$7.76	$7.76	63,980
2023-11-30	$7.75	$7.75	$7.64	$7.73	$7.73	97,611
2023-11-29	$7.75	$7.87	$7.75	$7.80	$7.80	56,361
2023-11-28	$7.51	$7.75	$7.51	$7.67	$7.67	112,723
2023-11-27	$7.61	$7.64	$7.56	$7.64	$7.64	118,438
2023-11-24	$7.64	$7.69	$7.61	$7.66	$7.66	72,574
2023-11-22	$7.44	$7.51	$7.44	$7.45	$7.45	55,236
2023-11-21	$7.53	$7.53	$7.39	$7.40	$7.40	77,356
2023-11-20	$7.47	$7.54	$7.44	$7.51	$7.51	129,080
2023-11-17	$7.47	$7.47	$7.42	$7.46	$7.46	41,257
2023-11-16	$7.51	$7.56	$7.38	$7.41	$7.41	67,601
2023-11-15	$7.46	$7.55	$7.46	$7.52	$7.52	38,908
2023-11-14	$7.28	$7.37	$7.28	$7.36	$7.36	122,960
2023-11-13	$6.78	$6.82	$6.76	$6.80	$6.80	93,149
2023-11-10	$6.73	$6.78	$6.70	$6.77	$6.77	52,909
2023-11-09	$6.87	$6.90	$6.78	$6.78	$6.78	82,058
2023-11-08	$6.75	$6.86	$6.74	$6.82	$6.82	81,231
2023-11-07	$6.52	$6.58	$6.48	$6.56	$6.56	120,552
2023-11-06	$6.67	$6.68	$6.62	$6.64	$6.64	125,999
2023-11-03	$6.67	$6.75	$6.65	$6.67	$6.67	184,163
2023-11-02	$6.68	$6.68	$6.52	$6.58	$6.58	84,066
2023-11-01	$6.50	$6.57	$6.47	$6.57	$6.57	81,749
2023-10-31	$6.40	$6.49	$6.39	$6.47	$6.47	154,588
2023-10-30	$6.37	$6.42	$6.33	$6.40	$6.40	120,433
2023-10-27	$6.35	$6.37	$6.26	$6.27	$6.27	76,643
2023-10-26	$6.23	$6.26	$6.15	$6.19	$6.19	93,613
2023-10-25	$6.29	$6.32	$6.22	$6.22	$6.22	76,910
2023-10-24	$6.34	$6.40	$6.31	$6.36	$6.36	107,331
2023-10-23	$6.31	$6.45	$6.28	$6.40	$6.40	137,949
2023-10-20	$6.37	$6.44	$6.34	$6.38	$6.38	83,088
2023-10-19	$6.50	$6.50	$6.34	$6.37	$6.37	138,558
2023-10-18	$6.78	$6.78	$6.64	$6.68	$6.68	77,961
2023-10-17	$6.64	$7.05	$6.64	$6.99	$6.99	202,698
2023-10-16	$6.62	$6.71	$6.62	$6.70	$6.70	525,317
2023-10-13	$6.67	$6.67	$6.59	$6.59	$6.59	86,040
2023-10-12	$6.81	$6.81	$6.70	$6.73	$6.73	82,315
2023-10-11	$6.93	$6.96	$6.88	$6.94	$6.94	58,819
2023-10-10	$6.97	$7.03	$6.95	$6.96	$6.96	77,017
2023-10-09	$6.81	$6.88	$6.78	$6.85	$6.85	67,989
2023-10-06	$6.88	$7.04	$6.85	$7.00	$7.00	77,925
2023-10-05	$6.88	$6.88	$6.81	$6.86	$6.86	35,396
2023-10-04	$6.79	$6.90	$6.77	$6.88	$6.88	54,729
2023-10-03	$6.95	$6.96	$6.85	$6.86	$6.86	195,053
2023-10-02	$7.10	$7.10	$7.00	$7.05	$7.05	194,970
2023-09-29	$7.16	$7.18	$6.99	$7.02	$7.02	103,131
2023-09-28	$6.90	$7.16	$6.90	$7.06	$7.06	130,299
2023-09-27	$6.94	$6.94	$6.78	$6.87	$6.87	135,653
2023-09-26	$6.79	$6.86	$6.79	$6.79	$6.79	61,100
2023-09-25	$6.77	$6.86	$6.76	$6.83	$6.83	96,306
2023-09-22	$6.90	$6.97	$6.87	$6.88	$6.88	44,420
2023-09-21	$7.00	$7.08	$6.99	$6.99	$6.99	55,017
2023-09-20	$7.15	$7.28	$7.11	$7.12	$7.12	50,674
2023-09-19	$7.07	$7.19	$7.07	$7.17	$7.17	98,110
2023-09-18	$7.08	$7.12	$7.02	$7.07	$7.07	47,002
2023-09-15	$7.24	$7.24	$7.14	$7.14	$7.14	291,611
2023-09-14	$7.09	$7.13	$7.04	$7.09	$7.09	60,370
2023-09-13	$7.24	$7.27	$7.16	$7.16	$7.16	32,824
2023-09-12	$7.28	$7.30	$7.23	$7.28	$7.28	84,070
2023-09-11	$7.17	$7.30	$7.17	$7.29	$7.29	48,970
2023-09-08	$7.11	$7.15	$7.08	$7.08	$7.08	40,732
2023-09-07	$7.18	$7.21	$7.11	$7.19	$7.19	53,516
2023-09-06	$7.39	$7.41	$7.30	$7.37	$7.37	33,442
2023-09-05	$7.38	$7.43	$7.34	$7.40	$7.40	54,104
2023-09-01	$7.40	$7.41	$7.28	$7.30	$7.30	46,326
2023-08-31	$7.47	$7.53	$7.44	$7.45	$7.45	39,781
2023-08-30	$7.51	$7.51	$7.44	$7.45	$7.45	44,245
2023-08-29	$7.36	$7.55	$7.36	$7.51	$7.51	52,727
2023-08-28	$7.39	$7.51	$7.38	$7.42	$7.42	50,775
2023-08-25	$7.36	$7.40	$7.25	$7.39	$7.39	33,577
2023-08-24	$7.48	$7.55	$7.37	$7.46	$7.46	63,340
2023-08-23	$7.43	$7.54	$7.43	$7.54	$7.54	30,065
2023-08-22	$7.70	$7.70	$7.52	$7.56	$7.56	52,689
2023-08-21	$7.46	$7.68	$7.46	$7.66	$7.66	127,324
2023-08-18	$7.15	$7.26	$7.13	$7.25	$7.25	196,420
2023-08-17	$7.18	$7.28	$7.16	$7.16	$7.16	54,167
2023-08-16	$7.22	$7.33	$7.22	$7.27	$7.27	103,275
2023-08-15	$7.27	$7.37	$7.27	$7.28	$7.28	785,663
2023-08-14	$7.42	$7.43	$7.31	$7.43	$7.43	714,939
2023-08-11	$7.43	$7.43	$7.25	$7.37	$7.37	544,626
2023-08-10	$7.68	$7.69	$7.48	$7.51	$7.51	31,279
2023-08-09	$7.72	$7.72	$7.51	$7.55	$7.55	34,954
2023-08-08	$7.58	$7.68	$7.55	$7.65	$7.65	119,688
2023-08-07	$7.82	$7.87	$7.80	$7.85	$7.85	38,902
2023-08-04	$7.80	$7.87	$7.73	$7.75	$7.75	20,480
2023-08-03	$7.74	$7.80	$7.71	$7.74	$7.74	32,856
2023-08-02	$7.92	$7.93	$7.87	$7.88	$7.88	893,800
2023-08-01	$7.97	$8.07	$7.97	$8.02	$8.02	666,289
2023-07-31	$8.02	$8.03	$7.94	$7.94	$7.94	23,777
2023-07-28	$7.99	$8.05	$7.97	$8.01	$8.01	38,144
2023-07-27	$8.04	$8.10	$7.93	$8.01	$8.01	25,989
2023-07-26	$8.04	$8.11	$7.98	$8.03	$8.03	20,533
2023-07-25	$8.11	$8.11	$8.01	$8.01	$8.01	40,597
2023-07-24	$8.28	$8.28	$8.08	$8.10	$8.10	46,077
2023-07-21	$8.13	$8.13	$7.97	$7.97	$7.97	37,895
2023-07-20	$7.97	$8.07	$7.87	$7.87	$7.87	26,506
2023-07-19	$7.97	$8.01	$7.96	$7.99	$7.99	34,172
2023-07-18	$7.85	$7.96	$7.85	$7.94	$7.94	27,466
2023-07-17	$7.70	$7.78	$7.69	$7.77	$7.77	47,238
2023-07-14	$7.80	$7.81	$7.73	$7.75	$7.75	204,904
2023-07-13	$7.77	$7.80	$7.74	$7.80	$7.80	30,237
2023-07-12	$7.78	$7.85	$7.45	$7.69	$7.69	72,650
2023-07-11	$7.47	$7.55	$7.47	$7.54	$7.54	41,470
2023-07-10	$7.36	$7.44	$7.35	$7.40	$7.40	37,207
2023-07-07	$7.43	$7.52	$7.42	$7.48	$7.48	23,466
2023-07-06	$7.28	$7.35	$7.23	$7.30	$7.30	33,312
2023-07-05	$7.43	$7.45	$7.38	$7.43	$7.43	21,111
2023-07-03	$7.24	$7.26	$7.19	$7.21	$7.21	26,977
2023-06-30	$7.52	$7.57	$7.50	$7.53	$7.53	26,867
2023-06-29	$7.39	$7.44	$7.36	$7.38	$7.38	22,030
2023-06-28	$7.45	$7.48	$7.38	$7.39	$7.39	26,219
2023-06-27	$7.33	$7.44	$7.33	$7.40	$7.40	167,403
2023-06-26	$7.25	$7.35	$7.25	$7.31	$7.31	71,202
2023-06-23	$7.20	$7.30	$7.20	$7.24	$7.24	35,583
2023-06-22	$7.38	$7.43	$7.37	$7.39	$7.39	23,491
2023-06-21	$7.44	$7.52	$7.42	$7.45	$7.45	28,529
2023-06-20	$7.64	$7.64	$7.50	$7.55	$7.55	34,481
2023-06-16	$7.85	$7.88	$7.79	$7.84	$7.84	39,985
2023-06-15	$7.81	$7.90	$7.78	$7.90	$7.90	53,823
2023-06-14	$7.72	$7.83	$7.70	$7.74	$7.74	48,129
2023-06-13	$7.61	$7.65	$7.58	$7.63	$7.63	134,267
2023-06-12	$7.49	$7.59	$7.49	$7.53	$7.53	73,446
2023-06-09	$7.43	$7.46	$7.39	$7.42	$7.42	49,353
2023-06-08	$7.41	$7.45	$7.37	$7.39	$7.39	28,131
2023-06-07	$7.22	$7.25	$7.18	$7.19	$7.19	49,709
2023-06-06	$7.10	$7.17	$7.09	$7.17	$7.17	54,428
2023-06-05	$7.21	$7.22	$7.13	$7.17	$7.17	32,350
2023-06-02	$7.16	$7.21	$7.12	$7.15	$7.15	44,178
2023-06-01	$6.73	$6.84	$6.72	$6.82	$6.82	114,085
2023-05-31	$6.74	$6.78	$6.61	$6.67	$6.67	74,758
2023-05-30	$7.12	$7.12	$6.98	$7.01	$7.01	48,670
2023-05-26	$7.12	$7.24	$7.08	$7.17	$7.17	51,061
2023-05-25	$6.87	$6.95	$6.87	$6.93	$6.93	36,769
2023-05-24	$6.99	$7.01	$6.94	$6.96	$6.96	62,178
2023-05-23	$7.25	$7.27	$7.16	$7.17	$7.17	95,402
2023-05-22	$7.27	$7.33	$7.25	$7.27	$7.27	53,182
2023-05-19	$7.45	$7.45	$7.35	$7.36	$7.36	52,567
2023-05-18	$7.36	$7.44	$7.33	$7.44	$7.44	68,141
2023-05-17	$7.27	$7.34	$7.22	$7.34	$7.34	134,549
2023-05-16	$7.25	$7.25	$7.15	$7.19	$7.19	21,171
2023-05-15	$7.18	$7.22	$7.13	$7.22	$7.22	36,540
2023-05-12	$7.24	$7.24	$7.13	$7.15	$7.15	35,937
2023-05-11	$7.06	$7.13	$7.06	$7.12	$7.12	30,443
2023-05-10	$7.19	$7.23	$7.14	$7.19	$7.19	51,058
2023-05-09	$6.87	$7.01	$6.86	$6.95	$6.95	56,630
2023-05-08	$6.95	$6.99	$6.93	$6.95	$6.95	21,070
2023-05-05	$6.93	$7.05	$6.93	$7.04	$7.04	33,157
2023-05-04	$6.85	$6.85	$6.68	$6.74	$6.74	54,601
2023-05-03	$6.95	$7.00	$6.91	$6.91	$6.91	20,344
2023-05-02	$6.98	$7.00	$6.85	$6.95	$6.95	70,668
2023-05-01	$6.85	$7.02	$6.85	$6.97	$6.97	56,268
2023-04-28	$7.02	$7.11	$7.02	$7.09	$7.09	33,718
2023-04-27	$7.07	$7.10	$6.93	$6.96	$6.96	49,178
2023-04-26	$7.05	$7.07	$6.98	$7.01	$7.01	46,541
2023-04-25	$7.05	$7.05	$6.95	$6.97	$6.97	25,356
2023-04-24	$7.28	$7.28	$7.13	$7.17	$7.17	51,461
2023-04-21	$7.10	$7.21	$7.09	$7.16	$7.16	39,652
2023-04-20	$7.17	$7.28	$7.16	$7.20	$7.20	50,952
2023-04-19	$7.50	$7.64	$7.48	$7.56	$7.56	69,807
2023-04-18	$7.62	$7.63	$7.57	$7.61	$7.61	31,705
2023-04-17	$7.49	$7.55	$7.47	$7.54	$7.54	217,023
2023-04-14	$7.52	$7.54	$7.43	$7.47	$7.47	60,155
2023-04-13	$7.30	$7.33	$7.26	$7.31	$7.31	46,703
2023-04-12	$7.18	$7.23	$7.14	$7.19	$7.19	107,094
2023-04-11	$7.13	$7.20	$7.13	$7.19	$7.19	58,230
2023-04-10	$7.02	$7.10	$6.98	$7.04	$7.04	62,355
2023-04-06	$6.98	$7.10	$6.95	$7.09	$7.09	23,352
2023-04-05	$7.06	$7.08	$6.95	$7.04	$7.04	29,294
2023-04-04	$7.52	$7.57	$7.44	$7.47	$7.47	27,080
2023-04-03	$7.52	$7.55	$7.44	$7.49	$7.49	31,302
2023-03-31	$7.51	$7.51	$7.43	$7.44	$7.44	59,227
2023-03-30	$7.44	$7.45	$7.41	$7.43	$7.43	47,066
2023-03-29	$7.17	$7.19	$7.09	$7.16	$7.16	71,162
2023-03-28	$7.12	$7.14	$7.06	$7.11	$7.11	40,371
2023-03-27	$6.99	$6.99	$6.90	$6.98	$6.98	67,047
2023-03-24	$6.92	$6.98	$6.89	$6.96	$6.96	55,042
2023-03-23	$7.15	$7.21	$7.05	$7.09	$7.09	32,628
2023-03-22	$7.21	$7.29	$7.16	$7.17	$7.17	58,798
2023-03-21	$7.14	$7.20	$7.12	$7.17	$7.17	32,835
2023-03-20	$6.86	$6.97	$6.77	$6.91	$6.91	53,411
2023-03-17	$6.94	$6.94	$6.77	$6.86	$6.86	69,168
2023-03-16	$6.89	$7.10	$6.89	$7.06	$7.06	369,422
2023-03-15	$7.06	$7.15	$6.98	$7.11	$7.11	47,269
2023-03-14	$7.64	$7.64	$7.53	$7.59	$7.59	43,812
2023-03-13	$7.50	$7.65	$7.47	$7.64	$7.64	37,466
2023-03-10	$7.83	$7.92	$7.79	$7.80	$7.80	196,557
2023-03-09	$8.12	$8.18	$8.01	$8.04	$8.04	57,985
2023-03-08	$8.12	$8.28	$8.10	$8.23	$8.23	33,473
2023-03-07	$7.72	$7.73	$7.60	$7.65	$7.65	65,480
2023-03-06	$7.79	$7.82	$7.74	$7.75	$7.75	32,902
2023-03-03	$7.58	$7.74	$7.58	$7.74	$7.74	89,231
2023-03-02	$7.25	$7.34	$7.25	$7.34	$7.34	25,980
2023-03-01	$7.39	$7.42	$7.34	$7.39	$7.39	69,424
2023-02-28	$7.29	$7.31	$7.19	$7.20	$7.20	67,741
2023-02-27	$7.25	$7.31	$7.22	$7.26	$7.26	55,712
2023-02-24	$7.05	$7.08	$6.98	$7.03	$7.03	52,733
2023-02-23	$7.29	$7.30	$7.20	$7.29	$7.29	214,275
2023-02-22	$7.29	$7.33	$7.21	$7.28	$7.28	39,580
2023-02-21	$7.38	$7.45	$7.31	$7.33	$7.33	71,539
2023-02-17	$7.45	$7.51	$7.38	$7.49	$7.49	41,881
2023-02-16	$7.46	$7.61	$7.45	$7.53	$7.53	57,603
2023-02-15	$7.38	$7.48	$7.38	$7.46	$7.46	51,018
2023-02-14	$7.29	$7.43	$7.26	$7.43	$7.43	41,354
2023-02-13	$7.33	$7.35	$7.31	$7.32	$7.32	36,898
2023-02-10	$7.31	$7.37	$7.30	$7.33	$7.33	25,521
2023-02-09	$7.70	$7.73	$7.55	$7.58	$7.58	41,989
2023-02-08	$7.68	$7.68	$7.57	$7.59	$7.59	53,045
2023-02-07	$7.61	$7.70	$7.56	$7.68	$7.68	74,598
2023-02-06	$7.50	$7.50	$7.40	$7.44	$7.44	50,008
2023-02-03	$7.57	$7.62	$7.51	$7.53	$7.53	78,896
2023-02-02	$7.47	$7.62	$7.41	$7.55	$7.55	56,688
2023-02-01	$7.10	$7.25	$7.05	$7.21	$7.21	56,679
2023-01-31	$6.95	$7.07	$6.95	$7.02	$7.02	24,552
2023-01-30	$7.06	$7.09	$6.97	$7.06	$7.06	157,400
2023-01-27	$7.20	$7.28	$7.20	$7.24	$7.24	98,659
2023-01-26	$7.05	$7.12	$7.00	$7.07	$7.07	42,489
2023-01-25	$6.96	$7.05	$6.92	$7.05	$7.05	51,443
2023-01-24	$6.87	$6.96	$6.86	$6.94	$6.94	99,617
2023-01-23	$6.84	$6.98	$6.84	$6.96	$6.96	181,262
2023-01-20	$6.70	$6.81	$6.67	$6.80	$6.80	100,132
2023-01-19	$6.97	$6.97	$6.76	$6.88	$6.88	198,912
2023-01-18	$7.28	$7.29	$7.14	$7.14	$7.14	107,599
2023-01-17	$7.37	$7.51	$7.22	$7.31	$7.31	398,734
2023-01-13	$7.29	$7.41	$7.29	$7.41	$7.41	292,455
2023-01-12	$7.33	$7.34	$7.24	$7.31	$7.31	185,582
2023-01-11	$7.03	$7.13	$7.01	$7.09	$7.09	212,294
2023-01-10	$6.87	$6.97	$6.86	$6.97	$6.97	250,138
2023-01-09	$6.92	$6.98	$6.89	$6.95	$6.95	564,603
2023-01-06	$6.63	$6.95	$6.63	$6.88	$6.88	316,752
2023-01-05	$6.55	$6.61	$6.49	$6.61	$6.61	237,854
2023-01-04	$6.49	$6.55	$6.48	$6.52	$6.52	191,463
2023-01-03	$6.28	$6.35	$6.21	$6.35	$6.35	498,697
2022-12-30	$5.89	$6.02	$5.89	$5.97	$5.97	203,927
2022-12-29	$6.13	$6.14	$5.98	$6.05	$6.05	170,525
2022-12-28	$5.95	$5.98	$5.89	$5.93	$5.93	231,423
2022-12-27	$5.96	$6.04	$5.95	$6.00	$6.00	404,134
2022-12-23	$5.92	$5.99	$5.89	$5.93	$5.93	185,856
2022-12-22	$5.84	$5.89	$5.75	$5.89	$5.89	414,862
2022-12-21	$5.91	$6.00	$5.90	$5.96	$5.96	100,540
2022-12-20	$5.84	$5.89	$5.82	$5.85	$5.85	115,825
2022-12-19	$5.87	$5.92	$5.81	$5.84	$5.84	650,065
2022-12-16	$6.01	$6.01	$5.90	$5.95	$5.95	395,881
2022-12-15	$6.12	$6.14	$6.02	$6.06	$6.06	225,660
2022-12-14	$6.08	$6.19	$6.08	$6.14	$6.14	291,305
2022-12-13	$6.27	$6.27	$6.00	$6.03	$6.03	549,108
2022-12-12	$5.85	$5.96	$5.81	$5.96	$5.96	531,697
2022-12-09	$5.96	$6.01	$5.93	$5.95	$5.95	258,036
2022-12-08	$5.84	$5.93	$5.83	$5.85	$5.85	256,867
2022-12-07	$5.79	$5.82	$5.73	$5.75	$5.75	252,352
2022-12-06	$5.89	$5.92	$5.75	$5.78	$5.78	361,859
2022-12-05	$5.93	$6.02	$5.87	$5.98	$5.98	627,031
2022-12-02	$5.90	$6.02	$5.90	$5.99	$5.99	347,602
2022-12-01	$6.03	$6.08	$5.91	$5.97	$5.97	162,006
2022-11-30	$6.01	$6.04	$5.84	$6.01	$6.01	171,031
2022-11-29	$5.94	$6.01	$5.91	$5.98	$5.98	206,142
2022-11-28	$5.91	$6.01	$5.83	$5.83	$5.83	421,916
2022-11-25	$5.97	$5.97	$5.86	$5.95	$5.95	157,319
2022-11-23	$5.71	$5.86	$5.69	$5.83	$5.83	178,769
2022-11-22	$5.76	$5.85	$5.75	$5.82	$5.82	167,952
2022-11-21	$5.74	$5.80	$5.73	$5.79	$5.79	391,597
2022-11-18	$5.86	$5.88	$5.78	$5.83	$5.83	227,756
2022-11-17	$5.63	$5.78	$5.63	$5.75	$5.75	267,991
2022-11-16	$6.12	$6.12	$5.95	$5.99	$5.99	259,610
2022-11-15	$6.33	$6.33	$6.10	$6.21	$6.21	224,738
2022-11-14	$6.31	$6.44	$6.26	$6.41	$6.41	1,174,962
2022-11-11	$6.26	$6.41	$6.23	$6.41	$6.41	221,039
2022-11-10	$5.99	$6.10	$5.97	$6.05	$6.05	266,242
2022-11-09	$5.48	$5.54	$5.41	$5.49	$5.49	193,950
2022-11-08	$5.52	$5.67	$5.50	$5.65	$5.65	215,934
2022-11-07	$5.43	$5.53	$5.39	$5.51	$5.51	316,472
2022-11-04	$5.20	$5.49	$5.20	$5.39	$5.39	275,750
2022-11-03	$4.68	$4.82	$4.68	$4.81	$4.81	561,980
2022-11-02	$5.08	$5.15	$4.96	$4.97	$4.97	374,372
2022-11-01	$5.35	$5.36	$5.17	$5.25	$5.25	331,748
2022-10-31	$5.16	$5.21	$5.12	$5.17	$5.17	303,844
2022-10-28	$5.09	$5.21	$5.09	$5.21	$5.21	280,070
2022-10-27	$5.22	$5.29	$5.20	$5.21	$5.21	351,230
2022-10-26	$5.13	$5.21	$5.13	$5.18	$5.18	276,129
2022-10-25	$5.07	$5.18	$5.07	$5.17	$5.17	438,204
2022-10-24	$5.14	$5.22	$5.08	$5.13	$5.13	331,312
2022-10-21	$4.88	$5.06	$4.87	$5.05	$5.05	170,177
2022-10-20	$4.98	$5.13	$4.90	$4.94	$4.94	465,029
2022-10-19	$4.86	$4.90	$4.80	$4.85	$4.85	274,290
2022-10-18	$5.05	$5.05	$4.88	$4.94	$4.94	568,709
2022-10-17	$4.81	$4.95	$4.81	$4.90	$4.90	874,932
2022-10-14	$4.75	$4.77	$4.68	$4.69	$4.69	271,644
2022-10-13	$4.50	$4.83	$4.50	$4.82	$4.82	637,470
2022-10-12	$4.53	$4.55	$4.45	$4.49	$4.49	442,180
2022-10-11	$4.57	$4.70	$4.54	$4.59	$4.59	547,021
2022-10-10	$4.73	$4.73	$4.61	$4.68	$4.68	532,334
2022-10-07	$4.62	$4.79	$4.61	$4.65	$4.65	395,243
2022-10-06	$4.62	$4.67	$4.56	$4.57	$4.57	230,678
2022-10-05	$4.52	$4.64	$4.47	$4.59	$4.59	309,197
2022-10-04	$4.70	$4.97	$4.70	$4.85	$4.85	981,548
2022-10-03	$4.47	$4.64	$4.44	$4.62	$4.62	424,876
2022-09-30	$4.32	$4.48	$4.32	$4.41	$4.41	276,868
2022-09-29	$4.35	$4.39	$4.27	$4.37	$4.37	400,138
2022-09-28	$4.44	$4.69	$4.43	$4.67	$4.67	182,077
2022-09-27	$4.55	$4.65	$4.49	$4.52	$4.52	921,650
2022-09-26	$4.62	$4.69	$4.50	$4.54	$4.54	536,352
2022-09-23	$4.91	$4.93	$4.61	$4.66	$4.66	237,314
2022-09-22	$5.24	$5.26	$5.19	$5.22	$5.22	334,607
2022-09-21	$5.36	$5.43	$5.26	$5.26	$5.26	207,847
2022-09-20	$5.53	$5.53	$5.40	$5.45	$5.45	370,736
2022-09-19	$5.47	$5.62	$5.44	$5.61	$5.61	470,963
2022-09-16	$5.48	$5.62	$5.44	$5.62	$5.62	192,686
2022-09-15	$5.49	$5.64	$5.49	$5.52	$5.52	868,291
2022-09-14	$5.57	$5.63	$5.50	$5.59	$5.59	216,939
2022-09-13	$5.68	$5.76	$5.56	$5.60	$5.60	447,007
2022-09-12	$5.91	$5.98	$5.90	$5.93	$5.93	476,315
2022-09-09	$5.70	$5.76	$5.69	$5.73	$5.73	239,831
2022-09-08	$5.45	$5.54	$5.40	$5.51	$5.51	670,982
2022-09-07	$5.56	$5.66	$5.55	$5.65	$5.65	1,783,600
2022-09-06	$5.55	$5.56	$5.46	$5.48	$5.48	610,494
2022-09-02	$5.74	$5.81	$5.52	$5.57	$5.57	366,537
2022-09-01	$5.64	$5.65	$5.51	$5.65	$5.65	634,110
2022-08-31	$5.73	$5.75	$5.66	$5.70	$5.70	237,348
2022-08-30	$5.82	$5.82	$5.71	$5.76	$5.76	552,356
2022-08-29	$5.68	$5.74	$5.67	$5.70	$5.70	1,006,164
2022-08-26	$5.82	$5.83	$5.50	$5.50	$5.50	473,398
2022-08-25	$5.94	$5.98	$5.84	$5.89	$5.89	2,092,969
2022-08-24	$5.99	$6.01	$5.93	$5.96	$5.96	428,871
2022-08-23	$6.03	$6.11	$6.01	$6.03	$6.03	424,611
2022-08-22	$6.11	$6.11	$6.00	$6.03	$6.03	660,736
2022-08-19	$6.45	$6.45	$6.33	$6.35	$6.35	276,276
2022-08-18	$6.58	$6.63	$6.52	$6.58	$6.58	409,830
2022-08-17	$6.57	$6.62	$6.49	$6.56	$6.56	299,954
2022-08-16	$6.77	$6.87	$6.77	$6.83	$6.83	204,534
2022-08-15	$6.64	$6.70	$6.61	$6.67	$6.67	870,329
2022-08-12	$6.85	$6.89	$6.76	$6.77	$6.77	2,174,262
2022-08-11	$6.81	$6.90	$6.75	$6.80	$6.80	456,504
2022-08-10	$6.92	$7.06	$6.89	$6.96	$6.96	170,312
2022-08-09	$6.91	$6.94	$6.63	$6.68	$6.68	195,099
2022-08-08	$7.04	$7.16	$7.04	$7.14	$7.14	484,714
2022-08-05	$6.90	$7.01	$6.88	$7.01	$7.01	222,352
2022-08-04	$7.13	$7.18	$7.07	$7.15	$7.15	111,820
2022-08-03	$7.14	$7.28	$7.11	$7.26	$7.26	138,827
2022-08-02	$6.91	$6.93	$6.83	$6.84	$6.84	165,264
2022-08-01	$7.06	$7.12	$7.02	$7.08	$7.08	300,072
2022-07-29	$7.02	$7.14	$7.02	$7.14	$7.14	287,534
2022-07-28	$6.84	$6.96	$6.81	$6.93	$6.93	338,324
2022-07-27	$6.78	$6.90	$6.70	$6.89	$6.89	157,821
2022-07-26	$6.94	$7.03	$6.90	$6.97	$6.97	162,628
2022-07-25	$7.37	$7.37	$7.19	$7.23	$7.23	271,292
2022-07-22	$7.26	$7.28	$7.10	$7.14	$7.14	151,888
2022-07-21	$7.10	$7.33	$7.10	$7.32	$7.32	184,417
2022-07-20	$7.22	$7.34	$7.14	$7.20	$7.20	156,891
2022-07-19	$7.00	$7.31	$6.99	$7.25	$7.25	372,227
2022-07-18	$6.90	$6.95	$6.81	$6.82	$6.82	361,943
2022-07-15	$6.59	$6.70	$6.51	$6.62	$6.62	703,932
2022-07-14	$6.35	$6.36	$6.19	$6.32	$6.32	416,304
2022-07-13	$6.46	$6.60	$6.42	$6.59	$6.59	319,775
2022-07-12	$6.46	$6.64	$6.43	$6.54	$6.54	214,798
2022-07-11	$6.64	$6.69	$6.53	$6.53	$6.53	365,651
2022-07-08	$6.86	$6.88	$6.77	$6.84	$6.84	165,719
2022-07-07	$6.60	$6.71	$6.58	$6.70	$6.70	386,647
2022-07-06	$6.53	$6.53	$6.42	$6.51	$6.51	482,327
2022-07-05	$6.49	$6.54	$6.39	$6.52	$6.52	281,684
2022-07-01	$6.87	$7.00	$6.85	$7.00	$7.00	158,412
2022-06-30	$6.77	$7.03	$6.70	$6.98	$6.98	168,922
2022-06-29	$7.33	$7.33	$7.15	$7.20	$7.20	247,119
2022-06-28	$7.40	$7.58	$7.35	$7.48	$7.48	779,085
2022-06-27	$7.27	$7.32	$7.19	$7.22	$7.22	243,296
2022-06-24	$7.00	$7.15	$7.00	$7.15	$7.15	152,352
2022-06-23	$7.29	$7.31	$7.06	$7.20	$7.20	299,339
2022-06-22	$7.30	$7.58	$7.28	$7.49	$7.49	152,478
2022-06-21	$7.72	$7.81	$7.62	$7.67	$7.67	232,584
2022-06-17	$7.25	$7.43	$7.22	$7.38	$7.38	140,815
2022-06-16	$7.46	$7.46	$7.23	$7.31	$7.31	182,984
2022-06-15	$7.66	$7.77	$7.54	$7.71	$7.71	188,623
2022-06-14	$7.52	$7.52	$7.34	$7.42	$7.42	851,649
2022-06-13	$7.46	$7.60	$7.38	$7.52	$7.52	822,909
2022-06-10	$7.84	$7.88	$7.73	$7.81	$7.81	381,477
2022-06-09	$8.07	$8.14	$7.97	$7.97	$7.97	801,882
2022-06-08	$8.12	$8.14	$8.03	$8.04	$8.04	145,158
2022-06-07	$7.92	$8.07	$7.92	$8.07	$8.07	253,169
2022-06-06	$7.96	$8.07	$7.94	$7.97	$7.97	363,020
2022-06-03	$7.99	$7.99	$7.69	$7.69	$7.69	2,041,131
2022-06-02	$7.73	$7.94	$7.71	$7.89	$7.89	722,938
2022-06-01	$7.79	$7.81	$7.67	$7.71	$7.71	101,595
2022-05-31	$7.65	$7.78	$7.60	$7.71	$7.71	408,134
2022-05-27	$7.56	$7.63	$7.54	$7.61	$7.61	180,825
2022-05-26	$7.35	$7.56	$7.35	$7.51	$7.51	193,818
2022-05-25	$7.05	$7.24	$7.05	$7.19	$7.19	151,429
2022-05-24	$7.14	$7.18	$7.05	$7.17	$7.17	155,530
2022-05-23	$7.10	$7.17	$7.06	$7.12	$7.12	209,960
2022-05-20	$7.26	$7.26	$6.98	$7.10	$7.10	162,802
2022-05-19	$6.83	$7.08	$6.83	$6.99	$6.99	208,259
2022-05-18	$6.93	$6.96	$6.77	$6.77	$6.77	159,061
2022-05-17	$6.93	$7.01	$6.89	$6.98	$6.98	147,301
2022-05-16	$6.73	$6.84	$6.69	$6.81	$6.81	280,610
2022-05-13	$6.91	$7.02	$6.89	$6.95	$6.95	171,110
2022-05-12	$6.64	$6.85	$6.58	$6.72	$6.72	252,996
2022-05-11	$6.79	$6.87	$6.58	$6.58	$6.58	226,928
2022-05-10	$6.70	$6.71	$6.51	$6.52	$6.52	531,368
2022-05-09	$6.46	$6.50	$6.37	$6.41	$6.41	523,614
2022-05-06	$6.51	$6.60	$6.42	$6.50	$6.50	1,496,782
2022-05-05	$6.60	$6.60	$6.33	$6.44	$6.44	1,265,052
2022-05-04	$6.71	$6.92	$6.67	$6.91	$6.91	242,801
2022-05-03	$6.82	$6.86	$6.74	$6.75	$6.75	429,999
2022-05-02	$6.60	$6.62	$6.50	$6.59	$6.59	623,125
2022-04-29	$6.90	$7.03	$6.82	$6.84	$6.67	146,230
2022-04-28	$6.87	$6.88	$6.73	$6.81	$6.64	515,307
2022-04-27	$6.79	$6.88	$6.63	$6.68	$6.51	259,437
2022-04-26	$7.06	$7.07	$6.65	$6.65	$6.48	294,307
2022-04-25	$7.11	$7.15	$6.99	$7.11	$6.93	382,860
2022-04-22	$7.26	$7.26	$7.05	$7.05	$6.87	85,954
2022-04-21	$7.57	$7.57	$7.26	$7.26	$7.08	451,686
2022-04-20	$7.28	$7.28	$7.14	$7.17	$6.99	155,882
2022-04-19	$6.98	$7.17	$6.98	$7.17	$6.99	802,378
2022-04-18	$6.67	$6.90	$6.67	$6.78	$6.61	398,210
2022-04-14	$6.99	$6.99	$6.83	$6.84	$6.67	306,291
2022-04-13	$6.86	$7.04	$6.85	$7.00	$6.82	114,374
2022-04-12	$7.05	$7.09	$6.89	$6.94	$6.77	176,352
2022-04-11	$6.99	$7.10	$6.91	$6.94	$6.77	400,751
2022-04-08	$6.97	$7.10	$6.93	$6.98	$6.80	199,132
2022-04-07	$7.02	$7.04	$6.89	$6.99	$6.81	555,856
2022-04-06	$6.84	$6.96	$6.79	$6.92	$6.75	194,466
2022-04-05	$7.19	$7.19	$7.00	$7.05	$6.87	354,591
2022-04-04	$7.30	$7.44	$7.29	$7.43	$7.24	468,534
2022-04-01	$7.41	$7.41	$7.21	$7.28	$7.10	172,541
2022-03-31	$7.32	$7.34	$7.16	$7.16	$6.98	432,053
2022-03-30	$7.62	$7.62	$7.45	$7.48	$7.29	177,188
2022-03-29	$8.02	$8.07	$7.87	$8.00	$7.80	464,108
2022-03-28	$7.23	$7.31	$7.16	$7.27	$7.09	620,882
2022-03-25	$7.16	$7.27	$7.10	$7.14	$6.96	455,785
2022-03-24	$7.13	$7.33	$7.09	$7.33	$7.15	101,752
2022-03-23	$7.19	$7.35	$7.15	$7.17	$6.99	171,079
2022-03-22	$7.36	$7.48	$7.31	$7.32	$7.14	174,228
2022-03-21	$7.40	$7.58	$7.30	$7.46	$7.27	203,893
2022-03-18	$7.16	$7.48	$7.15	$7.46	$7.27	203,893
2022-03-17	$7.25	$7.42	$7.24	$7.38	$7.19	409,339
2022-03-16	$7.33	$7.69	$7.30	$7.61	$7.42	170,218
2022-03-15	$6.97	$7.10	$6.89	$7.00	$6.82	952,651
2022-03-14	$7.00	$7.20	$6.92	$6.92	$6.75	522,148
2022-03-11	$7.08	$7.10	$6.72	$6.75	$6.58	149,743
2022-03-10	$6.93	$7.10	$6.85	$6.91	$6.74	495,042
2022-03-09	$7.12	$7.36	$7.05	$7.21	$7.03	677,565
2022-03-08	$6.96	$7.18	$6.70	$6.87	$6.70	578,752
2022-03-07	$6.74	$6.77	$6.39	$6.46	$6.30	833,483
2022-03-04	$6.94	$7.00	$6.77	$6.86	$6.69	208,089
2022-03-03	$7.51	$7.51	$7.15	$7.21	$7.03	458,661
2022-03-02	$7.60	$7.75	$7.52	$7.65	$7.46	218,796
2022-03-01	$8.07	$8.08	$7.66	$7.73	$7.54	386,564
2022-02-28	$8.42	$8.69	$8.40	$8.54	$8.32	951,469
2022-02-25	$8.83	$9.06	$8.81	$9.05	$8.82	171,322
2022-02-24	$8.58	$9.13	$8.54	$9.07	$8.84	256,629
2022-02-23	$9.88	$9.91	$9.50	$9.51	$9.27	223,899
2022-02-22	$9.76	$9.85	$9.48	$9.54	$9.30	216,728
2022-02-18	$10.02	$10.07	$9.91	$9.96	$9.71	129,325
2022-02-17	$10.36	$10.40	$10.17	$10.19	$9.93	101,855
2022-02-16	$10.06	$10.08	$9.94	$9.98	$9.73	178,628
2022-02-15	$10.31	$10.47	$10.31	$10.47	$10.21	183,721
2022-02-14	$9.89	$9.96	$9.82	$9.89	$9.64	236,228
2022-02-11	$10.38	$10.41	$9.99	$10.04	$9.79	63,379
2022-02-10	$10.46	$10.73	$10.46	$10.50	$10.24	145,055
2022-02-09	$10.46	$10.49	$10.40	$10.46	$10.20	115,374
2022-02-08	$10.16	$10.31	$10.06	$10.28	$10.03	162,742
2022-02-07	$9.83	$9.88	$9.73	$9.78	$9.53	143,791
2022-02-04	$9.64	$9.76	$9.55	$9.72	$9.48	101,966
2022-02-03	$9.96	$10.04	$9.94	$9.96	$9.71	162,466
2022-02-02	$9.99	$9.99	$9.84	$9.89	$9.64	128,030
2022-02-01	$9.96	$9.98	$9.86	$9.98	$9.73	203,098
2022-01-31	$9.46	$9.64	$9.46	$9.63	$9.39	393,293
2022-01-28	$9.38	$9.39	$9.24	$9.38	$9.14	1,470,080
2022-01-27	$9.67	$9.74	$9.46	$9.53	$9.29	4,119,579
2022-01-26	$9.83	$9.83	$9.48	$9.55	$9.31	708,156
2022-01-25	$9.57	$9.74	$9.45	$9.65	$9.41	556,140
2022-01-24	$9.62	$9.77	$9.40	$9.72	$9.48	412,785
2022-01-21	$10.09	$10.12	$9.93	$9.97	$9.72	910,535
2022-01-20	$10.45	$10.63	$10.34	$10.37	$10.11	457,936
2022-01-19	$10.87	$10.87	$10.66	$10.73	$10.46	117,020
2022-01-18	$10.85	$10.93	$10.84	$10.90	$10.63	285,217
2022-01-14	$11.05	$11.13	$11.01	$11.12	$10.84	160,662
2022-01-13	$11.11	$11.16	$11.04	$11.05	$10.77	183,213
2022-01-12	$10.74	$10.87	$10.74	$10.81	$10.54	58,890
2022-01-11	$10.81	$10.96	$10.79	$10.96	$10.68	737,541
2022-01-10	$10.85	$11.16	$10.76	$11.13	$10.85	904,779
2022-01-07	$10.95	$10.99	$10.89	$10.98	$10.70	282,992
2022-01-06	$11.07	$11.15	$11.00	$11.07	$10.79	158,020
2022-01-05	$11.16	$11.20	$11.00	$11.00	$10.72	311,798
2022-01-04	$11.00	$11.04	$10.92	$10.95	$10.67	112,196
2022-01-03	$10.77	$10.88	$10.76	$10.83	$10.56	296,393
2021-12-31	$10.32	$10.55	$10.32	$10.54	$10.27	131,906
2021-12-30	$10.39	$10.55	$10.39	$10.48	$10.22	184,099
2021-12-29	$10.51	$10.56	$10.49	$10.56	$10.29	161,521
2021-12-28	$10.58	$10.68	$10.57	$10.62	$10.35	203,523
2021-12-27	$10.59	$10.65	$10.57	$10.61	$10.34	184,977
2021-12-23	$10.55	$10.74	$10.52	$10.60	$10.33	255,674
2021-12-22	$10.19	$10.35	$10.17	$10.33	$10.07	170,511
2021-12-21	$10.14	$10.21	$10.12	$10.21	$9.95	282,313
2021-12-20	$10.00	$10.21	$9.92	$10.03	$9.78	422,959
2021-12-17	$10.24	$10.38	$10.12	$10.18	$9.92	197,341
2021-12-16	$10.59	$10.66	$10.34	$10.38	$10.12	163,977
2021-12-15	$10.46	$10.54	$10.28	$10.54	$10.27	183,175
2021-12-14	$10.55	$10.86	$10.48	$10.52	$10.26	191,289
2021-12-13	$10.72	$10.74	$10.61	$10.66	$10.39	232,188
2021-12-10	$10.80	$10.90	$10.70	$10.76	$10.49	261,932
2021-12-09	$10.68	$10.70	$10.48	$10.54	$10.27	643,649
2021-12-08	$10.59	$10.82	$10.58	$10.78	$10.51	216,913
2021-12-07	$10.66	$10.80	$10.62	$10.64	$10.37	471,706
2021-12-06	$10.61	$10.68	$10.52	$10.61	$10.34	312,240
2021-12-03	$10.63	$10.65	$10.23	$10.48	$10.22	219,060
2021-12-02	$10.83	$10.99	$10.81	$10.91	$10.64	242,084
2021-12-01	$11.07	$11.26	$10.89	$10.89	$10.62	152,951
2021-11-30	$10.81	$10.92	$10.56	$10.76	$10.49	252,368
2021-11-29	$10.62	$10.67	$10.35	$10.58	$10.31	236,537
2021-11-26	$11.23	$11.26	$10.98	$11.07	$10.79	42,643
2021-11-24	$11.64	$11.86	$11.64	$11.78	$11.48	50,693
2021-11-23	$12.04	$12.12	$12.01	$12.09	$11.79	90,329
2021-11-22	$12.06	$12.16	$12.02	$12.07	$11.77	907,902
2021-11-19	$11.90	$12.06	$11.90	$11.98	$11.68	87,864
2021-11-18	$12.19	$12.32	$12.09	$12.27	$11.96	194,270
2021-11-17	$12.54	$12.64	$11.58	$11.88	$11.58	148,314
2021-11-16	$12.63	$12.73	$12.63	$12.68	$12.36	46,748
2021-11-15	$12.41	$12.43	$12.32	$12.34	$12.03	140,670
2021-11-12	$12.22	$12.37	$12.20	$12.25	$11.94	50,359
2021-11-11	$12.04	$12.04	$11.91	$11.95	$11.65	68,754
2021-11-10	$12.38	$12.52	$12.31	$12.31	$12.00	58,153
2021-11-09	$12.29	$12.31	$12.20	$12.26	$11.95	43,572
2021-11-08	$11.80	$11.93	$11.80	$11.93	$11.63	335,233
2021-11-05	$11.88	$11.88	$11.76	$11.86	$11.56	66,485
2021-11-04	$11.79	$11.80	$11.68	$11.78	$11.48	60,380
2021-11-03	$11.69	$11.98	$11.63	$11.98	$11.68	55,347
2021-11-02	$11.62	$11.71	$11.52	$11.59	$11.30	65,841
2021-11-01	$11.70	$11.80	$11.68	$11.76	$11.46	149,544
2021-10-29	$11.79	$11.88	$11.74	$11.81	$11.51	59,937
2021-10-28	$11.74	$11.88	$11.74	$11.88	$11.58	136,880
2021-10-27	$11.56	$11.72	$11.51	$11.70	$11.41	43,410
2021-10-26	$11.77	$11.77	$11.49	$11.54	$11.25	53,518
2021-10-25	$11.43	$11.46	$11.32	$11.44	$11.15	93,388
2021-10-22	$11.71	$11.71	$11.45	$11.51	$11.22	122,367
2021-10-21	$11.44	$11.55	$11.42	$11.46	$11.17	275,120
2021-10-20	$11.12	$11.45	$11.11	$11.40	$11.11	82,170
2021-10-19	$11.44	$11.44	$11.29	$11.34	$11.05	114,436
2021-10-18	$11.41	$11.51	$11.41	$11.51	$11.22	338,636
2021-10-15	$11.62	$11.65	$11.51	$11.62	$11.32	52,026
2021-10-14	$11.50	$11.54	$11.41	$11.51	$11.22	45,329
2021-10-13	$11.41	$11.52	$11.41	$11.49	$11.20	66,639
2021-10-12	$11.34	$11.41	$11.19	$11.28	$11.00	53,292
2021-10-11	$11.35	$11.41	$11.23	$11.35	$11.06	135,338
2021-10-08	$11.16	$11.29	$10.90	$11.29	$11.01	168,287
2021-10-07	$10.73	$11.15	$10.73	$10.83	$10.56	65,450
2021-10-06	$10.50	$10.71	$10.45	$10.55	$10.28	44,875
2021-10-05	$10.39	$10.85	$10.39	$10.62	$10.35	198,911
2021-10-04	$10.75	$10.83	$10.42	$10.70	$10.43	299,148
2021-10-01	$10.78	$10.98	$10.78	$10.91	$10.64	540,278
2021-09-30	$10.88	$11.11	$10.81	$11.02	$10.74	715,626
2021-09-29	$11.44	$11.44	$11.00	$11.05	$10.77	3,542,426
2021-09-28	$11.29	$11.42	$10.80	$11.08	$10.80	1,223,019
2021-09-27	$11.15	$11.45	$11.15	$11.39	$11.10	149,780
2021-09-24	$10.85	$11.24	$10.83	$11.16	$10.87	41,956
2021-09-23	$10.80	$11.27	$10.80	$11.24	$10.96	146,258
2021-09-22	$10.83	$11.20	$10.80	$10.83	$10.55	76,126
2021-09-21	$11.78	$12.52	$11.78	$12.23	$11.92	63,044
2021-09-20	$11.60	$12.52	$11.60	$12.26	$11.95	134,650
2021-09-17	$13.49	$13.49	$12.30	$13.06	$12.73	47,500
2021-09-16	$11.70	$13.23	$11.61	$12.97	$12.64	89,482
2021-09-15	$13.35	$13.56	$13.20	$13.41	$13.07	192,933
2021-09-14	$13.35	$13.55	$13.18	$13.30	$12.96	79,874
2021-09-13	$13.10	$13.30	$13.03	$13.03	$12.70	73,561
2021-09-10	$12.88	$12.92	$12.63	$12.67	$12.35	91,654
2021-09-09	$12.55	$12.76	$12.52	$12.76	$12.44	197,761
2021-09-08	$12.75	$12.78	$12.68	$12.70	$12.38	97,757
2021-09-07	$13.00	$13.07	$12.97	$12.97	$12.64	131,412
2021-09-03	$13.22	$13.22	$13.11	$13.17	$12.84	54,451
2021-09-02	$13.30	$13.36	$13.17	$13.17	$12.84	158,795
2021-09-01	$13.32	$13.32	$13.22	$13.25	$12.92	63,496
2021-08-31	$13.56	$13.61	$13.41	$13.44	$13.10	59,420
2021-08-30	$13.64	$13.66	$13.58	$13.61	$13.27	46,014
2021-08-27	$13.47	$13.60	$13.47	$13.59	$13.24	101,628
2021-08-26	$13.34	$13.48	$13.34	$13.34	$13.00	92,758
2021-08-25	$13.47	$13.52	$13.43	$13.44	$13.10	27,582
2021-08-24	$13.43	$13.49	$13.38	$13.45	$13.11	85,406
2021-08-23	$13.22	$13.27	$13.16	$13.22	$12.89	226,362
2021-08-20	$13.01	$13.19	$13.01	$13.13	$12.80	37,184
2021-08-19	$13.27	$13.27	$13.13	$13.18	$12.85	139,821
2021-08-18	$13.38	$13.53	$13.37	$13.39	$13.05	45,579
2021-08-17	$13.50	$13.54	$13.27	$13.32	$12.98	56,434
2021-08-16	$13.83	$13.86	$13.76	$13.83	$13.48	68,154
2021-08-13	$13.77	$14.07	$13.74	$13.88	$13.53	66,029
2021-08-12	$13.64	$13.71	$13.59	$13.65	$13.31	29,856
2021-08-11	$13.57	$13.63	$13.54	$13.60	$13.25	29,163
2021-08-10	$13.52	$13.58	$13.50	$13.53	$13.19	123,669
2021-08-09	$13.44	$13.50	$13.44	$13.47	$13.13	82,474
2021-08-06	$13.57	$13.60	$13.50	$13.50	$13.16	59,549
2021-08-05	$13.23	$13.65	$13.23	$13.62	$13.28	20,907
2021-08-04	$13.53	$13.58	$13.44	$13.44	$13.10	36,842
2021-08-03	$13.65	$13.68	$13.55	$13.68	$13.34	68,179
2021-08-02	$13.77	$13.84	$13.63	$13.65	$13.30	55,926
2021-07-30	$13.65	$13.74	$13.57	$13.59	$13.25	31,796
2021-07-29	$13.70	$13.80	$13.70	$13.78	$13.43	67,559
2021-07-28	$13.61	$13.63	$13.53	$13.59	$13.25	29,150
2021-07-27	$13.52	$13.61	$13.46	$13.61	$13.27	55,371
2021-07-26	$13.81	$13.87	$13.73	$13.77	$13.42	52,017
2021-07-23	$14.16	$14.16	$13.89	$13.93	$13.58	68,359
2021-07-22	$13.64	$13.68	$13.44	$13.45	$13.11	183,073
2021-07-21	$13.79	$13.92	$13.79	$13.83	$13.48	58,549
2021-07-20	$13.19	$13.51	$13.19	$13.44	$13.10	71,578
2021-07-19	$13.32	$13.39	$13.12	$13.29	$12.95	82,687
2021-07-16	$13.76	$13.80	$13.59	$13.59	$13.25	47,143
2021-07-15	$13.79	$13.97	$13.79	$13.89	$13.54	53,327
2021-07-14	$14.19	$14.24	$14.12	$14.18	$13.82	51,870
2021-07-13	$14.12	$14.12	$13.89	$13.96	$13.61	42,663
2021-07-12	$13.97	$14.10	$13.97	$14.06	$13.71	29,528
2021-07-09	$14.12	$14.16	$14.06	$14.15	$13.79	124,146
2021-07-08	$13.88	$13.93	$13.81	$13.85	$13.50	83,189
2021-07-07	$14.22	$14.25	$14.10	$14.21	$13.85	51,141
2021-07-06	$14.43	$14.43	$14.19	$14.23	$13.87	42,781
2021-07-02	$14.92	$15.00	$14.83	$14.90	$14.52	53,512
2021-07-01	$14.95	$14.95	$14.85	$14.91	$14.53	26,572
2021-06-30	$14.82	$14.88	$14.71	$14.76	$14.39	40,653
2021-06-29	$15.20	$15.24	$15.16	$15.21	$14.82	42,856
2021-06-28	$15.28	$15.28	$14.95	$15.03	$14.65	224,391
2021-06-25	$15.36	$15.39	$15.30	$15.35	$14.96	32,254
2021-06-24	$15.36	$15.43	$15.35	$15.36	$14.97	30,947
2021-06-23	$15.33	$15.38	$15.23	$15.26	$14.88	41,231
2021-06-22	$15.24	$15.36	$15.15	$15.36	$14.97	290,016
2021-06-21	$15.21	$15.41	$15.18	$15.41	$15.02	426,758
2021-06-18	$14.84	$15.13	$14.77	$14.89	$14.52	84,142
2021-06-17	$15.29	$15.29	$15.04	$15.12	$14.74	1,472,029
2021-06-16	$15.38	$15.49	$15.20	$15.28	$14.90	245,242
2021-06-15	$15.61	$15.65	$15.59	$15.63	$15.23	58,680
2021-06-14	$15.77	$15.77	$15.64	$15.72	$15.32	66,650
2021-06-11	$15.83	$15.91	$15.78	$15.86	$15.46	71,029
2021-06-10	$15.84	$15.85	$15.70	$15.77	$15.37	56,072
2021-06-09	$16.08	$16.08	$15.76	$15.86	$15.46	45,667
2021-06-08	$16.07	$16.12	$15.97	$16.05	$15.65	47,576
2021-06-07	$16.01	$16.20	$16.01	$16.13	$15.72	66,862
2021-06-04	$15.70	$15.75	$15.63	$15.75	$15.35	27,484
2021-06-03	$15.54	$15.73	$15.51	$15.73	$15.33	40,820
2021-06-02	$15.40	$15.61	$15.40	$15.58	$15.19	50,213
2021-06-01	$15.31	$15.48	$15.31	$15.42	$15.03	58,365
2021-05-28	$14.90	$14.93	$14.75	$14.93	$14.55	45,744
2021-05-27	$14.74	$14.94	$14.74	$14.88	$14.51	54,724
2021-05-26	$14.48	$14.68	$14.48	$14.58	$14.21	122,861
2021-05-25	$14.62	$14.73	$14.53	$14.61	$14.24	229,825
2021-05-24	$14.05	$14.52	$14.05	$14.47	$14.11	58,220
2021-05-21	$14.32	$14.35	$14.23	$14.34	$13.98	51,390
2021-05-20	$13.98	$14.07	$13.91	$14.00	$13.65	71,082
2021-05-19	$13.79	$13.94	$13.76	$13.88	$13.53	40,289
2021-05-18	$14.25	$14.34	$14.18	$14.22	$13.86	80,252
2021-05-17	$13.95	$14.04	$13.86	$14.04	$13.68	42,341
2021-05-14	$13.97	$14.09	$13.95	$14.04	$13.69	44,851
2021-05-13	$13.47	$13.75	$13.47	$13.71	$13.36	108,165
2021-05-12	$13.70	$13.81	$13.60	$13.62	$13.28	44,356
2021-05-11	$13.70	$14.00	$13.70	$13.84	$13.49	40,848
2021-05-10	$14.02	$14.02	$13.80	$13.84	$13.49	39,348
2021-05-07	$13.77	$14.02	$13.77	$14.02	$13.67	28,880
2021-05-06	$13.49	$13.66	$13.39	$13.60	$13.26	111,971
2021-05-05	$13.48	$13.54	$13.42	$13.47	$13.13	128,525
2021-05-04	$13.58	$13.58	$13.25	$13.34	$13.00	43,199
2021-05-03	$13.76	$13.76	$13.62	$13.67	$13.33	29,702
2021-04-30	$13.73	$13.76	$13.53	$13.55	$13.21	33,363
2021-04-29	$13.92	$13.92	$13.63	$13.79	$13.44	39,979
2021-04-28	$14.30	$14.44	$14.24	$14.38	$14.02	45,479
2021-04-27	$14.14	$14.39	$14.14	$14.36	$14.00	33,027
2021-04-26	$14.29	$14.34	$14.24	$14.28	$13.92	59,413
2021-04-23	$14.15	$14.36	$14.14	$14.31	$13.95	49,112
2021-04-22	$13.91	$14.03	$13.85	$13.88	$13.53	103,030
2021-04-21	$13.35	$13.62	$13.35	$13.61	$13.27	48,894
2021-04-20	$13.67	$13.67	$13.47	$13.52	$13.18	35,316
2021-04-19	$13.91	$13.91	$13.69	$13.78	$13.44	78,225
2021-04-16	$14.06	$14.19	$14.05	$14.15	$13.79	73,323
2021-04-15	$13.82	$13.82	$13.69	$13.73	$13.38	43,117
2021-04-14	$13.55	$13.73	$13.55	$13.70	$13.36	30,649
2021-04-13	$13.65	$13.67	$13.48	$13.66	$13.32	104,250
2021-04-12	$13.47	$13.50	$13.34	$13.41	$13.07	79,613
2021-04-09	$13.23	$13.30	$13.19	$13.29	$12.95	63,514
2021-04-08	$13.42	$13.58	$13.40	$13.50	$13.16	32,878
2021-04-07	$13.65	$13.67	$13.60	$13.61	$13.27	44,454
2021-04-06	$13.67	$13.72	$13.59	$13.67	$13.33	48,047
2021-04-05	$13.53	$13.95	$13.53	$13.80	$13.45	82,807
2021-04-01	$13.40	$13.56	$13.36	$13.54	$13.20	46,065
2021-03-31	$13.25	$13.38	$13.20	$13.36	$13.02	37,705
2021-03-30	$13.21	$13.42	$13.21	$13.35	$13.01	140,084
2021-03-29	$13.23	$13.34	$13.21	$13.24	$12.91	40,395
2021-03-26	$13.10	$13.24	$13.09	$13.24	$12.91	38,885
2021-03-25	$13.03	$13.25	$13.00	$13.25	$12.92	61,643
2021-03-24	$13.13	$13.25	$13.10	$13.10	$12.77	56,970
2021-03-23	$13.49	$13.58	$13.36	$13.49	$13.15	249,983
2021-03-22	$14.06	$14.12	$13.74	$13.77	$13.43	69,050
2021-03-19	$14.30	$14.38	$14.21	$14.25	$13.89	67,993
2021-03-18	$14.56	$14.71	$14.40	$14.40	$14.04	66,251
2021-03-17	$14.18	$14.57	$14.15	$14.50	$14.13	78,384
2021-03-16	$13.89	$14.03	$13.89	$13.95	$13.60	310,336
2021-03-15	$13.70	$13.86	$13.44	$13.57	$13.23	2,676,242
2021-03-12	$13.65	$13.81	$13.49	$13.81	$13.46	103,159
2021-03-11	$13.62	$13.73	$13.51	$13.67	$13.33	58,268
2021-03-10	$13.74	$13.91	$13.67	$13.85	$13.50	92,211
2021-03-09	$14.28	$14.39	$13.98	$14.24	$13.88	713,879
2021-03-08	$14.95	$15.45	$14.87	$15.33	$14.94	248,970
2021-03-05	$14.65	$14.88	$14.50	$14.88	$14.51	83,198
2021-03-04	$14.92	$15.07	$14.68	$14.83	$14.46	79,649
2021-03-03	$14.67	$14.90	$14.64	$14.79	$14.42	74,412
2021-03-02	$14.15	$14.19	$14.05	$14.15	$13.79	40,384
2021-03-01	$14.15	$14.33	$14.06	$14.31	$13.95	33,766
2021-02-26	$14.43	$14.49	$14.30	$14.30	$13.94	51,520
2021-02-25	$14.94	$14.95	$14.45	$14.67	$14.30	111,432
2021-02-24	$14.51	$14.74	$14.44	$14.67	$14.30	111,432
2021-02-23	$14.38	$14.49	$14.19	$14.45	$14.09	76,476
2021-02-22	$14.06	$14.40	$14.06	$14.28	$13.92	118,781
2021-02-19	$14.43	$14.66	$14.02	$14.30	$13.94	96,209
2021-02-18	$14.48	$14.48	$14.18	$14.27	$13.91	59,759
2021-02-17	$14.37	$14.44	$14.10	$14.27	$13.91	59,759
2021-02-16	$14.72	$14.75	$14.58	$14.65	$14.28	70,195
2021-02-12	$14.86	$14.97	$14.64	$14.72	$14.35	269,325
2021-02-11	$15.10	$15.23	$15.00	$15.10	$14.72	64,634
2021-02-10	$15.04	$15.04	$14.92	$15.01	$14.63	45,733
2021-02-09	$14.98	$15.03	$14.89	$15.01	$14.63	45,733
2021-02-08	$15.12	$15.19	$14.99	$15.05	$14.67	31,996
2021-02-05	$15.21	$15.21	$15.02	$15.06	$14.68	65,833
2021-02-04	$14.97	$15.00	$14.89	$14.91	$14.53	44,539
2021-02-03	$14.56	$14.86	$14.56	$14.77	$14.40	30,542
2021-02-02	$14.59	$14.59	$14.48	$14.59	$14.22	30,864
2021-02-01	$14.11	$14.16	$14.03	$14.10	$13.75	52,754
2021-01-29	$14.08	$14.27	$13.97	$14.15	$13.79	90,053
2021-01-28	$14.00	$14.17	$13.95	$14.03	$13.68	69,820
2021-01-27	$13.62	$13.99	$13.60	$13.87	$13.52	56,264
2021-01-26	$14.32	$14.32	$14.11	$14.18	$13.82	59,501
2021-01-25	$14.04	$14.04	$13.77	$13.93	$13.58	75,096
2021-01-22	$14.48	$14.52	$14.36	$14.45	$14.09	102,604
2021-01-21	$14.55	$14.80	$14.46	$14.80	$14.43	88,098
2021-01-20	$14.48	$14.61	$14.43	$14.56	$14.19	85,726
2021-01-19	$14.36	$14.36	$14.21	$14.34	$13.98	69,110
2021-01-15	$14.41	$14.42	$14.09	$14.21	$13.85	59,623
2021-01-14	$14.82	$14.84	$14.67	$14.67	$14.30	71,174
2021-01-13	$14.44	$14.57	$14.40	$14.51	$14.14	72,053
2021-01-12	$14.37	$14.62	$14.33	$14.62	$14.25	50,457
2021-01-11	$13.92	$14.17	$13.92	$14.06	$13.71	111,584
2021-01-08	$14.53	$14.60	$14.40	$14.55	$14.18	97,715
2021-01-07	$14.45	$14.48	$14.26	$14.35	$13.99	68,143
2021-01-06	$14.21	$14.27	$14.13	$14.20	$13.84	60,377
2021-01-05	$14.30	$14.43	$14.20	$14.41	$14.05	61,094
2021-01-04	$14.64	$14.64	$14.12	$14.31	$13.95	293,542
2020-12-31	$14.90	$15.28	$14.56	$14.96	$14.58	73,182
2020-12-30	$14.90	$14.93	$14.80	$14.82	$14.45	45,283
2020-12-29	$15.03	$15.09	$14.90	$14.93	$14.55	82,361
2020-12-28	$15.01	$15.08	$14.94	$14.95	$14.57	39,353
2020-12-24	$14.79	$15.00	$14.75	$14.87	$14.50	30,877
2020-12-23	$14.74	$14.90	$14.74	$14.81	$14.44	111,116
2020-12-22	$14.46	$14.46	$14.31	$14.34	$13.98	39,958
2020-12-21	$14.03	$14.50	$13.98	$14.39	$14.03	69,099
2020-12-18	$14.43	$14.63	$14.42	$14.61	$14.24	64,703
2020-12-17	$14.39	$14.42	$14.29	$14.38	$14.02	42,689
2020-12-16	$14.27	$14.27	$14.10	$14.15	$13.79	65,816
2020-12-15	$13.60	$13.82	$13.56	$13.81	$13.46	38,721
2020-12-14	$13.43	$13.43	$13.25	$13.25	$12.92	44,304
2020-12-11	$13.38	$13.38	$13.22	$13.34	$13.00	36,208
2020-12-10	$13.48	$13.62	$13.46	$13.55	$13.21	76,316
2020-12-09	$13.98	$13.98	$13.62	$13.69	$13.35	53,762
2020-12-08	$14.00	$14.00	$13.71	$13.78	$13.43	360,509
2020-12-07	$13.87	$13.94	$13.80	$13.85	$13.50	629,641
2020-12-04	$14.13	$14.28	$14.04	$14.10	$13.74	198,538
2020-12-03	$14.21	$14.21	$13.98	$14.02	$13.67	145,739
2020-12-02	$14.07	$14.15	$14.02	$14.10	$13.74	45,381
2020-12-01	$14.15	$14.41	$14.15	$14.35	$13.99	61,878
2020-11-30	$13.96	$14.02	$13.68	$13.81	$13.46	56,843
2020-11-27	$13.92	$14.10	$13.83	$13.97	$13.61	36,048
2020-11-25	$14.07	$14.16	$13.91	$14.08	$13.73	41,425
2020-11-24	$13.94	$14.32	$13.93	$14.28	$13.92	219,794
2020-11-23	$13.28	$13.45	$13.27	$13.38	$13.04	70,187
2020-11-20	$13.12	$13.12	$13.03	$13.03	$12.70	62,735
2020-11-19	$13.11	$13.19	$13.05	$13.18	$12.85	126,440
2020-11-18	$13.28	$13.34	$13.17	$13.23	$12.90	59,400
2020-11-17	$13.12	$13.35	$13.11	$13.26	$12.93	110,248
2020-11-16	$12.98	$13.10	$12.92	$13.06	$12.73	66,871
2020-11-13	$12.50	$12.74	$12.50	$12.71	$12.39	129,830
2020-11-12	$12.65	$12.82	$12.60	$12.66	$12.34	183,422
2020-11-11	$12.55	$12.67	$12.53	$12.64	$12.32	365,790
2020-11-10	$12.55	$12.78	$12.52	$12.78	$12.46	243,176
2020-11-09	$12.17	$12.22	$11.92	$11.95	$11.65	91,123
2020-11-06	$10.93	$11.12	$10.92	$11.06	$10.78	79,757
2020-11-05	$11.02	$11.15	$11.02	$11.13	$10.85	93,828
2020-11-04	$10.90	$10.93	$10.74	$10.74	$10.47	66,573
2020-11-03	$10.90	$11.02	$10.87	$10.94	$10.66	171,113
2020-11-02	$10.72	$10.80	$10.61	$10.69	$10.42	86,060
2020-10-30	$10.72	$10.73	$10.53	$10.66	$10.39	118,267
2020-10-29	$10.46	$10.72	$10.46	$10.69	$10.42	135,175
2020-10-28	$10.79	$10.85	$10.56	$10.56	$10.29	66,923
2020-10-27	$11.46	$11.55	$11.18	$11.18	$10.90	119,631
2020-10-26	$11.74	$11.81	$11.50	$11.68	$11.39	80,910
2020-10-23	$12.01	$12.13	$11.82	$12.13	$11.82	559,617
2020-10-22	$11.85	$12.01	$11.80	$11.99	$11.69	78,220
2020-10-21	$12.16	$12.29	$11.84	$12.16	$11.85	63,029
2020-10-20	$12.03	$12.19	$12.03	$12.07	$11.76	43,176
2020-10-19	$12.07	$12.15	$11.92	$11.92	$11.62	86,255
2020-10-16	$11.92	$11.94	$11.83	$11.85	$11.55	100,037
2020-10-15	$11.25	$11.57	$11.25	$11.57	$11.28	48,052
2020-10-14	$11.77	$11.77	$11.58	$11.67	$11.38	70,223
2020-10-13	$11.52	$11.60	$11.47	$11.50	$11.21	159,874
2020-10-12	$11.84	$11.89	$11.76	$11.80	$11.50	55,565
2020-10-09	$11.86	$11.96	$11.82	$11.93	$11.63	45,709
2020-10-08	$12.09	$12.11	$12.00	$12.04	$11.74	35,185
2020-10-07	$11.68	$12.11	$11.68	$12.02	$11.72	221,462
2020-10-06	$11.70	$11.84	$11.55	$11.62	$11.32	47,791
2020-10-05	$11.59	$11.70	$11.57	$11.65	$11.35	57,679
2020-10-02	$11.27	$11.43	$11.23	$11.38	$11.09	38,054
2020-10-01	$11.11	$11.27	$11.06	$11.20	$10.91	59,979
2020-09-30	$10.77	$10.98	$10.77	$10.81	$10.54	45,394
2020-09-29	$10.77	$10.94	$10.73	$10.82	$10.55	44,169
2020-09-28	$10.66	$10.85	$10.64	$10.82	$10.55	62,902
2020-09-25	$10.40	$10.51	$10.31	$10.40	$10.14	62,121
2020-09-24	$10.31	$10.47	$10.27	$10.42	$10.16	41,790
2020-09-23	$10.39	$10.40	$10.05	$10.07	$9.82	203,288
2020-09-22	$10.09	$10.12	$10.00	$10.11	$9.86	62,866
2020-09-21	$10.20	$10.35	$9.86	$10.01	$9.76	60,808
2020-09-18	$10.63	$10.82	$10.60	$10.64	$10.37	164,610
2020-09-17	$11.00	$11.25	$10.96	$11.18	$10.90	355,075
2020-09-16	$11.18	$11.29	$11.12	$11.29	$11.01	397,875
2020-09-15	$11.32	$11.32	$11.08	$11.16	$10.87	79,610
2020-09-14	$11.36	$11.36	$11.18	$11.30	$11.02	25,173
2020-09-11	$10.86	$11.05	$10.86	$10.99	$10.72	151,055
2020-09-10	$11.34	$11.46	$11.02	$11.07	$10.79	171,109
2020-09-09	$11.01	$11.15	$10.96	$11.01	$10.74	38,164
2020-09-08	$10.90	$11.07	$10.87	$10.96	$10.68	61,957
2020-09-04	$11.17	$11.32	$11.05	$11.23	$10.95	84,860
2020-09-03	$11.19	$11.19	$10.85	$10.86	$10.59	56,293
2020-09-02	$10.75	$10.97	$10.73	$10.91	$10.64	148,170
2020-09-01	$10.52	$10.71	$10.52	$10.56	$10.29	55,772
2020-08-31	$10.95	$10.96	$10.80	$10.89	$10.62	54,667
2020-08-28	$10.91	$10.91	$10.79	$10.81	$10.54	455,752
2020-08-27	$10.98	$10.98	$10.68	$10.70	$10.43	841,255
2020-08-26	$10.76	$10.91	$10.64	$10.90	$10.63	59,579
2020-08-25	$10.73	$10.74	$10.62	$10.71	$10.44	71,387
2020-08-24	$10.54	$10.64	$10.46	$10.56	$10.29	82,417
2020-08-21	$10.32	$10.42	$10.29	$10.35	$10.09	78,717
2020-08-20	$10.60	$10.60	$10.49	$10.54	$10.27	91,247
2020-08-19	$10.74	$10.94	$10.72	$10.73	$10.46	81,657
2020-08-18	$10.98	$11.12	$10.78	$10.97	$10.69	148,237
2020-08-17	$11.04	$11.05	$10.84	$10.89	$10.62	76,963
2020-08-14	$10.93	$11.11	$10.89	$11.05	$10.77	3,867,244
2020-08-13	$10.87	$10.98	$10.75	$10.87	$10.60	490,127
2020-08-12	$10.86	$10.92	$10.77	$10.81	$10.54	106,526
2020-08-11	$10.44	$10.66	$10.43	$10.50	$10.24	726,548
2020-08-10	$9.64	$9.86	$9.62	$9.74	$9.49	56,009
2020-08-07	$9.39	$9.53	$9.39	$9.52	$9.28	32,472
2020-08-06	$9.75	$9.81	$9.72	$9.78	$9.53	79,903
2020-08-05	$10.14	$10.17	$9.95	$9.95	$9.70	28,448
2020-08-04	$10.12	$10.19	$10.07	$10.13	$9.87	25,291
2020-08-03	$9.89	$10.16	$9.85	$10.03	$9.78	34,495
2020-07-31	$9.93	$9.93	$9.60	$9.64	$9.40	98,971
2020-07-30	$10.07	$10.27	$9.96	$10.20	$9.94	97,603
2020-07-29	$10.43	$10.58	$10.43	$10.49	$10.23	36,952
2020-07-28	$10.56	$10.63	$10.51	$10.53	$10.26	92,162
2020-07-27	$10.58	$10.70	$10.55	$10.63	$10.36	107,377
2020-07-24	$10.47	$10.53	$10.43	$10.46	$10.20	73,689
2020-07-23	$10.56	$10.61	$10.41	$10.47	$10.21	87,938
2020-07-22	$10.20	$10.35	$10.19	$10.33	$10.07	39,016
2020-07-21	$10.36	$10.51	$10.29	$10.37	$10.11	48,091
2020-07-20	$10.05	$10.30	$9.98	$10.10	$9.85	73,198
2020-07-17	$10.02	$10.03	$9.93	$9.96	$9.71	111,305
2020-07-16	$9.63	$9.83	$9.63	$9.75	$9.50	149,983
2020-07-15	$9.87	$9.94	$9.74	$9.79	$9.54	141,548
2020-07-14	$9.73	$9.87	$9.52	$9.79	$9.32	75,506
2020-07-13	$9.93	$9.93	$9.47	$9.50	$9.04	178,222
2020-07-10	$9.64	$9.74	$9.45	$9.64	$9.18	123,783
2020-07-09	$9.64	$9.79	$9.32	$9.44	$8.99	67,450
2020-07-08	$9.52	$9.69	$9.51	$9.62	$9.16	134,433
2020-07-07	$10.12	$10.12	$9.77	$9.77	$9.30	60,142
2020-07-06	$9.98	$10.15	$9.88	$9.97	$9.49	130,170
2020-07-02	$9.88	$10.01	$9.73	$9.76	$9.29	74,778
2020-07-01	$9.50	$9.61	$9.44	$9.48	$9.02	87,711
2020-06-30	$9.69	$9.81	$9.61	$9.77	$9.30	22,319
2020-06-29	$9.63	$9.82	$9.62	$9.81	$9.34	95,669
2020-06-26	$9.61	$9.64	$9.42	$9.47	$9.02	102,091
2020-06-25	$9.55	$9.79	$9.51	$9.73	$9.26	51,217
2020-06-24	$9.69	$9.69	$9.40	$9.46	$9.01	63,632
2020-06-23	$10.15	$10.15	$9.85	$9.93	$9.45	37,900
2020-06-22	$9.97	$9.97	$9.78	$9.93	$9.45	176,772
2020-06-19	$9.66	$9.71	$9.43	$9.46	$9.01	100,828
2020-06-18	$9.68	$9.82	$9.64	$9.66	$9.20	66,736
2020-06-17	$9.70	$9.81	$9.63	$9.68	$9.22	71,597
2020-06-16	$10.14	$10.14	$9.84	$9.90	$9.42	112,393
2020-06-15	$9.82	$10.14	$9.77	$10.14	$9.65	98,490
2020-06-12	$9.81	$9.90	$9.53	$9.69	$9.22	63,365
2020-06-11	$9.86	$10.02	$9.43	$9.56	$9.10	72,086
2020-06-10	$10.42	$10.56	$10.31	$10.33	$9.83	163,342
2020-06-09	$10.72	$10.91	$10.70	$10.72	$10.21	69,871
2020-06-08	$11.30	$11.30	$10.97	$11.13	$10.60	118,224
2020-06-05	$11.11	$11.25	$11.02	$11.06	$10.53	120,833
2020-06-04	$10.32	$10.49	$10.31	$10.35	$9.85	100,730
2020-06-03	$10.64	$10.80	$10.64	$10.77	$10.25	89,919
2020-06-02	$10.23	$10.34	$10.11	$10.26	$9.77	83,952
2020-06-01	$9.91	$10.17	$9.87	$10.11	$9.62	181,227
2020-05-29	$9.74	$9.94	$9.72	$9.85	$9.38	350,695
2020-05-28	$10.19	$10.33	$10.14	$10.14	$9.65	612,377
2020-05-27	$10.10	$10.20	$9.95	$10.20	$9.71	53,801
2020-05-26	$9.57	$9.74	$9.48	$9.57	$9.11	75,763
2020-05-22	$8.96	$9.02	$8.81	$9.02	$8.59	1,306,534
2020-05-21	$8.86	$8.93	$8.75	$8.82	$8.40	183,585
2020-05-20	$8.80	$8.91	$8.76	$8.82	$8.40	149,227
2020-05-19	$8.58	$8.90	$8.55	$8.66	$8.24	190,874
2020-05-18	$8.48	$8.79	$8.46	$8.75	$8.33	170,450
2020-05-15	$7.96	$8.07	$7.87	$8.04	$7.65	123,495
2020-05-14	$7.58	$7.77	$7.39	$7.77	$7.40	190,157
2020-05-13	$7.95	$7.95	$7.58	$7.66	$7.29	93,174
2020-05-12	$8.40	$8.40	$8.28	$8.28	$7.88	520,015
2020-05-11	$8.43	$8.49	$8.35	$8.45	$8.04	143,232
2020-05-08	$8.41	$8.61	$8.41	$8.61	$8.20	131,345
2020-05-07	$7.99	$8.08	$7.92	$8.00	$7.62	144,776
2020-05-06	$8.13	$8.22	$7.94	$7.94	$7.56	98,006
2020-05-05	$8.18	$8.43	$8.16	$8.23	$7.83	64,743
2020-05-04	$7.92	$8.11	$7.92	$8.07	$7.68	226,224
2020-05-01	$8.00	$8.43	$8.00	$8.10	$7.71	147,953
2020-04-30	$8.38	$8.50	$8.28	$8.36	$7.96	235,325
2020-04-29	$8.55	$8.81	$8.53	$8.77	$8.35	95,090
2020-04-28	$8.18	$8.20	$7.92	$7.92	$7.54	103,480
2020-04-27	$7.67	$8.17	$7.67	$8.17	$7.78	176,509
2020-04-24	$7.62	$7.67	$7.53	$7.63	$7.26	140,742
2020-04-23	$7.52	$7.81	$7.47	$7.59	$7.23	83,042
2020-04-22	$7.46	$7.52	$7.40	$7.52	$7.16	117,294
2020-04-21	$7.38	$7.54	$7.38	$7.46	$7.10	823,537
2020-04-20	$7.68	$7.88	$7.67	$7.67	$7.30	183,124
2020-04-17	$7.90	$8.10	$7.84	$8.04	$7.65	303,416
2020-04-16	$7.62	$7.65	$7.46	$7.53	$7.17	167,153
2020-04-15	$7.70	$7.72	$7.55	$7.56	$7.20	438,670
2020-04-14	$8.14	$8.28	$8.06	$8.19	$7.80	1,806,852
2020-04-13	$8.02	$8.22	$7.77	$7.97	$7.59	90,518
2020-04-09	$7.83	$8.14	$7.80	$8.09	$7.70	147,797
2020-04-08	$7.63	$7.69	$7.55	$7.69	$7.32	248,759
2020-04-07	$7.58	$7.68	$7.35	$7.53	$7.17	663,355
2020-04-06	$6.88	$7.32	$6.88	$7.32	$6.97	456,502
2020-04-03	$6.50	$6.52	$6.36	$6.42	$6.11	246,306
2020-04-02	$6.42	$6.60	$6.39	$6.49	$6.18	1,000,010
2020-04-01	$6.68	$6.69	$6.44	$6.47	$6.16	233,872
2020-03-31	$7.01	$7.31	$6.95	$7.01	$6.67	344,613
2020-03-30	$6.94	$7.09	$6.80	$7.01	$6.67	365,657
2020-03-27	$7.10	$7.41	$7.00	$7.31	$6.96	92,802
2020-03-26	$7.11	$7.56	$7.11	$7.53	$7.17	155,834
2020-03-25	$6.95	$7.31	$6.90	$7.17	$6.83	121,919
2020-03-24	$6.82	$7.11	$6.74	$7.01	$6.67	308,216
2020-03-23	$6.08	$6.33	$5.92	$6.15	$5.85	1,347,818
2020-03-20	$6.25	$6.36	$5.75	$5.77	$5.49	511,653
2020-03-19	$5.70	$6.09	$5.57	$5.82	$5.54	245,307
2020-03-18	$6.17	$6.71	$5.71	$6.71	$6.39	206,058
2020-03-17	$6.58	$7.00	$6.32	$6.66	$6.34	331,887
2020-03-16	$6.51	$7.31	$6.40	$6.50	$6.19	357,259
2020-03-13	$7.84	$7.84	$7.14	$7.61	$7.24	920,394
2020-03-12	$7.89	$7.92	$7.10	$7.42	$7.06	523,661
2020-03-11	$9.12	$9.14	$8.74	$8.74	$8.32	148,770
2020-03-10	$9.47	$9.49	$9.02	$9.32	$8.87	495,726
2020-03-09	$9.02	$9.43	$8.91	$8.93	$8.50	260,001
2020-03-06	$9.58	$9.97	$9.50	$9.75	$9.28	414,139
2020-03-05	$9.59	$9.63	$9.31	$9.34	$8.89	214,943
2020-03-04	$10.94	$11.00	$10.75	$10.96	$10.43	192,421
2020-03-03	$11.25	$11.40	$10.81	$10.93	$10.41	553,961
2020-03-02	$11.05	$11.11	$10.85	$11.11	$10.58	149,622
2020-02-28	$11.08	$11.40	$11.01	$11.28	$10.74	233,574
2020-02-27	$11.01	$11.49	$10.95	$11.06	$10.53	1,089,344
2020-02-26	$11.41	$11.45	$11.14	$11.18	$10.64	258,262
2020-02-25	$11.34	$11.35	$11.02	$11.03	$10.50	120,307
2020-02-24	$11.52	$11.65	$11.52	$11.54	$10.99	70,004
2020-02-21	$12.08	$12.13	$11.95	$12.04	$11.46	94,141
2020-02-20	$12.18	$12.24	$12.11	$12.18	$11.60	47,913
2020-02-19	$12.04	$12.08	$11.94	$11.99	$11.41	59,876
2020-02-18	$11.88	$11.95	$11.87	$11.90	$11.33	60,295
2020-02-14	$12.13	$12.16	$11.91	$11.95	$11.38	68,652
2020-02-13	$11.98	$12.05	$11.92	$12.03	$11.45	50,847
2020-02-12	$11.96	$12.24	$11.93	$12.05	$11.47	211,269
2020-02-11	$11.34	$11.42	$11.28	$11.33	$10.79	57,211
2020-02-10	$11.36	$11.40	$11.32	$11.39	$10.84	53,153
2020-02-07	$11.50	$11.62	$11.50	$11.56	$11.00	938,985
2020-02-06	$11.76	$11.78	$11.67	$11.75	$11.19	859,417
2020-02-05	$11.66	$11.84	$11.63	$11.80	$11.23	515,330
2020-02-04	$11.40	$11.43	$11.27	$11.28	$10.74	127,337
2020-02-03	$11.22	$11.29	$11.20	$11.25	$10.71	68,301
2020-01-31	$11.38	$11.40	$11.26	$11.29	$10.75	74,355
2020-01-30	$11.35	$11.44	$11.30	$11.44	$10.89	79,283
2020-01-29	$11.38	$11.40	$11.30	$11.32	$10.78	231,004
2020-01-28	$11.38	$11.53	$11.31	$11.43	$10.88	354,522
2020-01-27	$11.03	$11.12	$11.00	$11.00	$10.47	311,346
2020-01-24	$11.51	$11.55	$11.22	$11.28	$10.74	148,988
2020-01-23	$12.04	$12.09	$11.72	$11.84	$11.27	1,986,954
2020-01-22	$12.51	$12.54	$12.26	$12.29	$11.70	65,378
2020-01-21	$12.57	$12.57	$12.35	$12.36	$11.77	163,814
2020-01-17	$12.81	$12.84	$12.75	$12.76	$12.15	49,958
2020-01-16	$12.92	$12.97	$12.89	$12.96	$12.34	48,142
2020-01-15	$13.04	$13.16	$13.00	$13.03	$12.40	47,131
2020-01-14	$13.13	$13.19	$13.09	$13.14	$12.51	37,299
2020-01-13	$13.00	$13.06	$12.88	$13.03	$12.40	198,214
2020-01-10	$13.25	$13.39	$13.23	$13.23	$12.59	377,610
2020-01-09	$13.40	$13.46	$13.36	$13.44	$12.79	100,798
2020-01-08	$13.04	$13.23	$13.04	$13.15	$12.52	55,369
2020-01-07	$12.85	$12.92	$12.83	$12.85	$12.23	102,301
2020-01-06	$12.49	$12.76	$12.49	$12.76	$12.15	160,209
2020-01-03	$12.76	$12.85	$12.71	$12.77	$12.16	105,901
2020-01-02	$13.04	$13.18	$13.01	$13.18	$12.55	112,883
2019-12-31	$12.96	$13.00	$12.77	$12.83	$12.21	29,258
2019-12-30	$12.88	$12.95	$12.81	$12.81	$12.19	103,080
2019-12-27	$12.93	$12.96	$12.79	$12.89	$12.27	87,165
2019-12-26	$12.78	$12.97	$12.67	$12.68	$12.07	69,704
2019-12-24	$12.67	$12.89	$12.65	$12.89	$12.27	26,024
2019-12-23	$12.79	$12.93	$12.79	$12.85	$12.23	197,459
2019-12-20	$12.87	$12.93	$12.84	$12.84	$12.22	120,613
2019-12-19	$12.92	$13.08	$12.88	$12.99	$12.37	757,796
2019-12-18	$13.14	$13.24	$13.13	$13.18	$12.55	453,302
2019-12-17	$13.42	$13.51	$13.40	$13.43	$12.79	580,719
2019-12-16	$13.33	$13.42	$13.29	$13.42	$12.78	345,823
2019-12-13	$13.40	$13.45	$13.23	$13.24	$12.60	108,615
2019-12-12	$13.09	$13.30	$13.08	$13.26	$12.62	114,670
2019-12-11	$12.92	$13.03	$12.90	$13.01	$12.39	167,241
2019-12-10	$12.55	$12.82	$12.55	$12.74	$12.13	742,074
2019-12-09	$12.86	$12.91	$12.80	$12.81	$12.19	546,173
2019-12-06	$12.95	$13.00	$12.85	$12.93	$12.31	896,386
2019-12-05	$12.92	$12.93	$12.83	$12.93	$12.31	113,962
2019-12-04	$12.90	$12.99	$12.90	$12.98	$12.36	72,212
2019-12-03	$12.89	$12.97	$12.81	$12.97	$12.35	92,100
2019-12-02	$12.93	$12.99	$12.85	$12.94	$12.32	97,913
2019-11-29	$13.09	$13.12	$13.00	$13.03	$12.40	30,783
2019-11-27	$13.37	$13.39	$13.26	$13.33	$12.69	64,128
2019-11-26	$13.49	$13.51	$13.43	$13.48	$12.83	37,156
2019-11-25	$13.55	$13.63	$13.54	$13.61	$12.96	44,768
2019-11-22	$13.43	$13.46	$13.37	$13.40	$12.76	65,845
2019-11-21	$13.39	$13.45	$13.34	$13.42	$12.78	57,928
2019-11-20	$13.42	$13.49	$13.34	$13.37	$12.73	134,874
2019-11-19	$13.80	$13.80	$13.63	$13.69	$13.03	38,987
2019-11-18	$13.50	$13.69	$13.49	$13.63	$12.98	304,993
2019-11-15	$13.76	$13.81	$13.74	$13.78	$13.12	32,019
2019-11-14	$13.64	$13.68	$13.51	$13.60	$12.95	50,379
2019-11-13	$13.57	$13.67	$13.57	$13.67	$13.01	90,471
2019-11-12	$14.22	$14.22	$13.89	$13.89	$13.22	51,385
2019-11-11	$14.40	$14.54	$14.40	$14.47	$13.78	43,618
2019-11-08	$14.43	$14.51	$14.23	$14.49	$13.79	45,815
2019-11-07	$14.58	$14.71	$14.54	$14.61	$13.91	149,476
2019-11-06	$14.39	$14.44	$14.32	$14.38	$13.69	26,566
2019-11-05	$14.28	$14.45	$14.28	$14.39	$13.70	68,281
2019-11-04	$14.19	$14.20	$14.09	$14.14	$13.46	33,377
2019-11-01	$13.63	$13.74	$13.61	$13.72	$13.06	71,359
2019-10-31	$13.33	$13.37	$13.20	$13.35	$12.71	712,848
2019-10-30	$13.40	$13.56	$13.28	$13.56	$12.91	1,117,577
2019-10-29	$14.00	$14.03	$13.93	$14.00	$13.33	33,537
2019-10-28	$14.01	$14.10	$14.00	$14.06	$13.38	54,223
2019-10-25	$13.68	$13.76	$13.68	$13.70	$13.04	89,263
2019-10-24	$13.60	$13.61	$13.41	$13.51	$12.86	52,369
2019-10-23	$13.74	$13.74	$13.57	$13.63	$12.98	51,838
2019-10-22	$13.69	$13.80	$13.61	$13.65	$12.99	85,029
2019-10-21	$13.38	$13.38	$13.19	$13.24	$12.60	42,974
2019-10-18	$13.02	$13.10	$12.95	$13.09	$12.46	35,410
2019-10-17	$13.23	$13.23	$13.03	$13.04	$12.41	67,386
2019-10-16	$13.07	$13.16	$13.04	$13.10	$12.47	29,067
2019-10-15	$12.75	$12.98	$12.73	$12.94	$12.32	65,404
2019-10-14	$12.70	$12.84	$12.67	$12.70	$12.09	60,956
2019-10-11	$12.60	$12.68	$12.58	$12.58	$11.98	313,586
2019-10-10	$12.23	$12.42	$12.22	$12.30	$11.71	1,412,602
2019-10-09	$12.26	$12.28	$12.19	$12.22	$11.63	537,839
2019-10-08	$12.10	$12.26	$12.07	$12.13	$11.55	93,712
2019-10-07	$12.31	$12.38	$12.23	$12.25	$11.66	3,151,248
2019-10-04	$12.50	$12.71	$12.46	$12.65	$12.04	3,464,042
2019-10-03	$12.62	$12.79	$12.52	$12.79	$12.18	401,309
2019-10-02	$12.60	$12.76	$12.52	$12.67	$12.06	259,767
2019-10-01	$13.00	$13.04	$12.80	$12.86	$12.24	275,377
2019-09-30	$12.79	$12.85	$12.77	$12.81	$12.19	111,316
2019-09-27	$12.84	$12.90	$12.71	$12.75	$12.14	66,175
2019-09-26	$12.90	$12.98	$12.86	$12.97	$12.35	129,054
2019-09-25	$12.71	$12.87	$12.64	$12.81	$12.19	148,755
2019-09-24	$12.95	$12.95	$12.76	$12.81	$12.19	132,304
2019-09-23	$12.81	$12.99	$12.78	$12.99	$12.37	92,633
2019-09-20	$13.26	$13.26	$13.00	$13.05	$12.42	70,479
2019-09-19	$13.55	$13.59	$13.42	$13.44	$12.79	46,919
2019-09-18	$13.54	$13.66	$13.51	$13.66	$13.00	153,622
2019-09-17	$13.52	$13.65	$13.51	$13.62	$12.97	52,808
2019-09-16	$13.73	$13.76	$13.69	$13.71	$13.05	122,112
2019-09-13	$14.02	$14.14	$13.86	$13.94	$13.27	138,840
2019-09-12	$13.57	$13.78	$13.54	$13.77	$13.11	77,423
2019-09-11	$13.85	$13.86	$13.60	$13.75	$13.09	40,296
2019-09-10	$13.91	$13.97	$13.77	$13.89	$13.22	108,463
2019-09-09	$13.31	$13.47	$13.28	$13.40	$12.76	107,584
2019-09-06	$12.97	$12.98	$12.83	$12.86	$12.24	59,139
2019-09-05	$12.85	$12.90	$12.81	$12.82	$12.20	123,676
2019-09-04	$12.25	$12.35	$12.20	$12.29	$11.70	221,688
2019-09-03	$11.87	$11.88	$11.72	$11.85	$11.28	106,573
2019-08-30	$12.22	$12.24	$11.99	$12.10	$11.52	48,466
2019-08-29	$12.07	$12.10	$11.98	$12.02	$11.44	151,707
2019-08-28	$11.86	$12.02	$11.80	$11.94	$11.37	72,762
2019-08-27	$12.12	$12.13	$11.90	$11.97	$11.40	179,696
2019-08-26	$12.20	$12.20	$12.03	$12.05	$11.47	145,728
2019-08-23	$12.02	$12.15	$11.82	$11.82	$11.25	97,513
2019-08-22	$12.23	$12.26	$12.10	$12.13	$11.55	121,239
2019-08-21	$12.14	$12.14	$11.94	$12.01	$11.43	699,059
2019-08-20	$11.76	$11.81	$11.70	$11.73	$11.17	1,394,712
2019-08-19	$11.92	$12.06	$11.84	$11.85	$11.28	100,694
2019-08-16	$11.51	$11.93	$11.51	$11.93	$11.36	183,667
2019-08-15	$11.65	$11.70	$11.50	$11.56	$11.00	300,063
2019-08-14	$12.20	$12.20	$11.96	$11.96	$11.39	259,591
2019-08-13	$12.23	$12.78	$12.23	$12.65	$12.04	452,884
2019-08-12	$12.54	$12.59	$12.43	$12.52	$11.92	1,267,303
2019-08-09	$12.91	$12.99	$12.80	$12.94	$12.32	730,386
2019-08-08	$13.19	$13.34	$13.17	$13.25	$12.61	88,502
2019-08-07	$13.42	$13.71	$13.39	$13.54	$12.89	68,883
2019-08-06	$13.47	$13.49	$13.27	$13.47	$12.82	231,073
2019-08-05	$13.25	$13.38	$13.13	$13.23	$12.59	126,486
2019-08-02	$13.42	$13.60	$13.33	$13.48	$12.83	59,310
2019-08-01	$13.81	$13.96	$13.40	$13.43	$12.79	129,908
2019-07-31	$14.07	$14.07	$13.66	$13.79	$13.13	60,296
2019-07-30	$14.02	$14.08	$13.93	$13.95	$13.28	74,360
2019-07-29	$14.31	$14.44	$14.30	$14.39	$13.70	45,335
2019-07-26	$14.41	$14.45	$14.31	$14.35	$13.66	163,227
2019-07-25	$14.49	$14.62	$14.27	$14.59	$13.89	5,748,002
2019-07-24	$14.60	$14.63	$14.48	$14.61	$13.91	1,243,977
2019-07-23	$14.36	$14.54	$14.26	$14.40	$13.71	175,712
2019-07-22	$13.58	$13.67	$13.13	$13.34	$12.70	146,022
2019-07-19	$13.41	$13.55	$13.36	$13.36	$12.72	63,283
2019-07-18	$13.09	$13.18	$13.04	$13.14	$12.51	102,085
2019-07-17	$13.25	$13.29	$13.14	$13.14	$12.51	124,325
2019-07-16	$13.20	$13.51	$13.16	$13.37	$12.73	111,673
2019-07-15	$13.40	$13.44	$13.24	$13.25	$12.61	154,076
2019-07-12	$13.31	$13.36	$13.19	$13.24	$12.60	78,462
2019-07-11	$12.93	$12.98	$12.83	$12.92	$12.30	78,962
2019-07-10	$13.42	$13.43	$13.24	$13.25	$12.61	84,355
2019-07-09	$13.40	$13.47	$13.35	$13.46	$12.81	68,785
2019-07-08	$13.84	$13.92	$13.80	$13.83	$13.17	64,905
2019-07-05	$13.95	$14.08	$13.93	$14.02	$13.35	47,089
2019-07-03	$14.06	$14.08	$13.83	$13.93	$13.26	34,131
2019-07-02	$14.23	$14.40	$14.09	$14.10	$13.42	46,017
2019-07-01	$14.61	$14.61	$14.33	$14.40	$13.71	31,073
2019-06-28	$14.50	$14.65	$14.50	$14.57	$13.87	24,714
2019-06-27	$14.41	$14.46	$14.32	$14.37	$13.68	25,627
2019-06-26	$14.47	$14.47	$14.38	$14.38	$13.69	32,569
2019-06-25	$14.37	$14.43	$14.26	$14.28	$13.59	38,111
2019-06-24	$14.61	$14.62	$14.50	$14.50	$13.80	57,182
2019-06-21	$14.88	$14.88	$14.75	$14.77	$14.06	38,095
2019-06-20	$14.82	$14.84	$14.65	$14.73	$14.02	134,860
2019-06-19	$14.50	$14.62	$14.45	$14.60	$13.90	387,749
2019-06-18	$13.78	$14.11	$13.78	$13.97	$13.30	188,229
2019-06-17	$13.74	$13.82	$13.74	$13.76	$13.10	81,671
2019-06-14	$13.96	$14.04	$13.86	$14.04	$13.37	141,245
2019-06-13	$14.21	$14.25	$14.13	$14.19	$13.51	51,211
2019-06-12	$14.39	$14.39	$14.26	$14.29	$13.60	47,819
2019-06-11	$14.62	$14.66	$14.48	$14.49	$13.79	206,402
2019-06-10	$14.35	$14.35	$14.13	$14.15	$13.47	74,629
2019-06-07	$14.11	$14.23	$14.09	$14.10	$13.42	45,746
2019-06-06	$14.01	$14.17	$13.88	$14.07	$13.39	60,102
2019-06-05	$14.14	$14.18	$13.95	$13.98	$13.31	86,093
2019-06-04	$14.20	$14.49	$14.15	$14.27	$13.58	67,400
2019-06-03	$13.50	$13.95	$13.50	$13.66	$13.00	77,046
2019-05-31	$13.45	$13.74	$13.45	$13.59	$12.94	61,886
2019-05-30	$13.75	$13.81	$13.71	$13.77	$13.11	70,221
2019-05-29	$13.89	$13.90	$13.72	$13.80	$13.14	121,585
2019-05-28	$14.26	$14.26	$14.00	$14.00	$13.33	75,655
2019-05-24	$13.99	$14.00	$13.89	$13.94	$13.27	127,345
2019-05-23	$13.74	$13.87	$13.65	$13.80	$13.14	72,356
2019-05-22	$14.19	$14.21	$14.11	$14.16	$13.48	45,890
2019-05-21	$14.18	$14.36	$14.18	$14.34	$13.65	100,273
2019-05-20	$14.15	$14.23	$14.06	$14.13	$13.45	37,260
2019-05-17	$14.31	$14.47	$14.31	$14.35	$13.66	342,375
2019-05-16	$14.45	$14.56	$14.40	$14.44	$13.75	46,856
2019-05-15	$14.20	$15.00	$14.16	$14.72	$14.01	82,932
2019-05-14	$14.36	$14.54	$14.32	$14.47	$13.78	88,602
2019-05-13	$14.39	$14.60	$14.30	$14.41	$13.72	57,211
2019-05-10	$15.14	$15.40	$15.03	$15.26	$14.53	122,573
2019-05-09	$15.05	$15.36	$15.00	$15.32	$14.58	44,218
2019-05-08	$15.75	$16.20	$15.75	$15.97	$15.20	32,968
2019-05-07	$15.78	$15.78	$15.56	$15.68	$14.93	31,973
2019-05-06	$15.89	$16.16	$15.85	$16.14	$15.36	43,335
2019-05-03	$16.44	$16.56	$16.40	$16.56	$15.76	88,400
2019-05-02	$16.57	$16.62	$16.54	$16.55	$15.76	62,189
2019-05-01	$16.51	$16.71	$16.40	$16.40	$15.61	30,493
2019-04-30	$16.76	$16.83	$16.41	$16.66	$15.86	56,889
2019-04-29	$16.68	$16.81	$16.61	$16.76	$15.96	276,951
2019-04-26	$17.14	$17.31	$17.14	$17.22	$16.03	48,215
2019-04-25	$17.04	$17.04	$16.55	$16.64	$15.49	41,395
2019-04-24	$17.25	$17.36	$16.98	$17.12	$15.94	38,913
2019-04-23	$17.35	$17.43	$17.25	$17.33	$16.14	94,308
2019-04-22	$17.58	$17.74	$17.45	$17.70	$16.48	81,155
2019-04-18	$17.62	$17.71	$17.44	$17.67	$16.45	97,391
2019-04-17	$17.74	$17.84	$17.70	$17.78	$16.56	61,311
2019-04-16	$17.55	$17.55	$17.47	$17.54	$16.33	156,246
2019-04-15	$17.32	$17.41	$17.24	$17.41	$16.21	658,729
2019-04-12	$17.25	$17.30	$17.17	$17.23	$16.04	221,598
2019-04-11	$16.85	$16.94	$16.77	$16.85	$15.69	110,611
2019-04-10	$16.39	$16.53	$16.34	$16.48	$15.35	110,462
2019-04-09	$16.52	$16.56	$16.47	$16.49	$15.35	56,037
2019-04-08	$16.61	$16.74	$16.61	$16.69	$15.54	10,494
2019-04-05	$16.80	$16.87	$16.76	$16.81	$15.65	26,006
2019-04-04	$16.58	$16.73	$16.58	$16.70	$15.55	26,319
2019-04-03	$16.79	$16.80	$16.60	$16.65	$15.50	20,070
2019-04-02	$16.10	$16.31	$16.09	$16.27	$15.15	67,406
2019-04-01	$15.60	$15.86	$15.56	$15.84	$14.75	85,045
2019-03-29	$15.10	$15.20	$15.00	$15.04	$14.00	570,616
2019-03-28	$15.24	$15.25	$15.00	$15.13	$14.09	41,641
2019-03-27	$15.49	$15.53	$15.06	$15.23	$14.18	131,271
2019-03-26	$15.35	$15.56	$15.35	$15.41	$14.35	39,305
2019-03-25	$15.45	$15.60	$15.44	$15.54	$14.47	16,093
2019-03-22	$15.78	$15.78	$15.47	$15.47	$14.41	13,156
2019-03-21	$16.06	$16.19	$16.03	$16.17	$15.06	13,418
2019-03-20	$15.99	$16.23	$15.97	$16.11	$15.00	19,292
2019-03-19	$16.50	$16.54	$16.33	$16.38	$15.25	16,368
2019-03-18	$16.10	$16.16	$16.06	$16.12	$15.01	12,677
2019-03-15	$16.19	$16.24	$16.11	$16.21	$15.09	36,319
2019-03-14	$15.97	$15.97	$15.86	$15.92	$14.82	11,944
2019-03-13	$15.86	$16.10	$15.86	$16.04	$14.94	23,674
2019-03-12	$15.90	$15.92	$15.78	$15.84	$14.75	35,644
2019-03-11	$15.64	$15.79	$15.57	$15.77	$14.68	40,077
2019-03-08	$15.55	$15.73	$15.52	$15.66	$14.58	31,050
2019-03-07	$15.96	$15.97	$15.71	$15.77	$14.68	42,725
2019-03-06	$16.24	$16.29	$16.20	$16.28	$15.16	20,657
2019-03-05	$16.48	$16.55	$16.41	$16.45	$15.32	27,695
2019-03-04	$16.66	$16.67	$16.49	$16.57	$15.43	21,364
2019-03-01	$16.84	$16.84	$16.58	$16.67	$15.52	13,826
2019-02-28	$16.36	$16.42	$16.28	$16.38	$15.25	31,546
2019-02-27	$16.45	$16.48	$16.30	$16.42	$15.29	49,773
2019-02-26	$16.48	$16.53	$16.43	$16.48	$15.35	47,067
2019-02-25	$16.69	$16.72	$16.57	$16.57	$15.43	104,449
2019-02-22	$16.28	$16.33	$16.24	$16.29	$15.17	13,172
2019-02-21	$16.19	$16.29	$16.19	$16.24	$15.12	11,260
2019-02-20	$16.29	$16.51	$16.29	$16.40	$15.27	110,995
2019-02-19	$15.67	$15.79	$15.59	$15.74	$14.66	111,432
2019-02-15	$15.64	$15.77	$15.52	$15.71	$14.63	903,716
2019-02-14	$15.06	$15.22	$15.06	$15.17	$14.13	77,763
2019-02-13	$15.52	$15.55	$15.42	$15.48	$14.41	29,411
2019-02-12	$15.12	$15.25	$15.07	$15.21	$14.16	95,757
2019-02-11	$14.57	$15.01	$14.55	$14.72	$13.71	57,554
2019-02-08	$14.76	$14.79	$14.53	$14.64	$13.63	58,209
2019-02-07	$15.12	$15.12	$14.93	$14.95	$13.92	42,819
2019-02-06	$15.63	$15.88	$15.61	$15.65	$14.57	63,791
2019-02-05	$15.56	$15.65	$15.56	$15.63	$14.55	47,012
2019-02-04	$15.29	$15.38	$15.25	$15.37	$14.31	29,513
2019-02-01	$15.52	$15.78	$15.47	$15.49	$14.42	61,616
2019-01-31	$15.66	$15.95	$15.66	$15.82	$14.73	71,685
2019-01-30	$15.57	$15.96	$15.56	$15.88	$14.79	56,384
2019-01-29	$15.72	$15.82	$15.62	$15.67	$14.59	26,677
2019-01-28	$15.94	$16.03	$15.89	$16.01	$14.91	115,457
2019-01-25	$15.85	$15.96	$15.85	$15.89	$14.80	25,797
2019-01-24	$15.42	$15.60	$15.40	$15.51	$14.44	98,122
2019-01-23	$14.98	$15.11	$14.96	$15.10	$14.06	67,545
2019-01-22	$15.08	$15.30	$14.95	$15.00	$13.97	101,645
2019-01-18	$15.22	$15.35	$15.16	$15.31	$14.26	83,144
2019-01-17	$14.53	$14.75	$14.50	$14.67	$13.66	55,631
2019-01-16	$14.79	$14.83	$14.68	$14.74	$13.73	81,956
2019-01-15	$15.06	$15.06	$14.75	$14.85	$13.83	156,646
2019-01-14	$14.55	$14.95	$14.55	$14.91	$13.88	285,441
2019-01-11	$14.47	$14.55	$14.41	$14.47	$13.47	142,196
2019-01-10	$14.70	$14.88	$14.70	$14.87	$13.85	229,703
2019-01-09	$15.32	$15.33	$15.12	$15.23	$14.18	136,428
2019-01-08	$14.90	$14.91	$14.66	$14.73	$13.72	162,719
2019-01-07	$14.38	$14.58	$14.35	$14.52	$13.52	97,620
2019-01-04	$14.11	$14.46	$14.11	$14.43	$13.44	85,350
2019-01-03	$13.82	$13.93	$13.63	$13.79	$12.84	77,302
2019-01-02	$13.53	$13.76	$13.51	$13.70	$12.76	102,405
2018-12-31	$13.78	$13.95	$13.60	$13.78	$12.83	416,870
2018-12-28	$13.60	$13.95	$13.60	$13.81	$12.86	143,447
2018-12-27	$13.71	$13.85	$13.48	$13.85	$12.90	270,982
2018-12-26	$13.38	$13.86	$13.30	$13.74	$12.79	166,368
2018-12-24	$13.64	$13.86	$13.37	$13.45	$12.52	72,603
2018-12-21	$13.90	$14.02	$13.63	$13.65	$12.71	159,080
2018-12-20	$13.90	$14.01	$13.79	$13.89	$12.93	182,438
2018-12-19	$13.95	$14.11	$13.61	$13.76	$12.81	120,799
2018-12-18	$14.18	$14.21	$13.99	$14.06	$13.09	277,345
2018-12-17	$13.76	$13.93	$13.64	$13.68	$12.74	250,663
2018-12-14	$13.87	$13.95	$13.71	$13.71	$12.77	219,799
2018-12-13	$14.27	$14.27	$14.10	$14.13	$13.16	190,292
2018-12-12	$14.23	$14.49	$14.17	$14.37	$13.38	153,389
2018-12-11	$14.35	$14.35	$14.00	$14.12	$13.15	336,843
2018-12-10	$13.99	$14.06	$13.72	$13.93	$12.97	245,698
2018-12-07	$14.38	$14.48	$14.08	$14.12	$13.15	134,954
2018-12-06	$14.29	$14.46	$14.00	$14.38	$13.39	299,979
2018-12-04	$15.01	$15.01	$14.48	$14.53	$13.53	123,736
2018-12-03	$15.54	$15.64	$15.46	$15.52	$14.45	81,527
2018-11-30	$14.91	$15.16	$14.88	$15.12	$14.08	71,180
2018-11-29	$15.16	$15.29	$15.11	$15.21	$14.16	61,283
2018-11-28	$14.92	$15.27	$14.84	$15.22	$14.17	81,122
2018-11-27	$15.71	$15.71	$15.56	$15.63	$14.55	105,482
2018-11-26	$16.31	$16.41	$16.17	$16.28	$15.16	58,108
2018-11-23	$15.75	$15.90	$15.74	$15.89	$14.80	21,079
2018-11-21	$15.79	$16.06	$15.77	$15.96	$14.86	44,385
2018-11-20	$15.51	$15.61	$15.41	$15.51	$14.44	134,718
2018-11-19	$15.66	$15.72	$15.40	$15.54	$14.47	73,602
2018-11-16	$15.49	$15.57	$15.45	$15.53	$14.46	39,611
2018-11-15	$15.33	$15.64	$15.27	$15.59	$14.52	73,823
2018-11-14	$15.94	$15.94	$15.45	$15.72	$14.64	60,315
2018-11-13	$15.46	$15.77	$15.38	$15.51	$14.44	102,521
2018-11-12	$15.37	$15.44	$15.24	$15.26	$14.21	85,449
2018-11-09	$15.62	$15.73	$15.57	$15.70	$14.62	66,258
2018-11-08	$16.09	$16.15	$15.88	$16.02	$14.92	55,109
2018-11-07	$16.59	$16.70	$16.40	$16.70	$15.55	430,855
2018-11-06	$16.37	$16.54	$16.33	$16.47	$15.34	109,674
2018-11-05	$16.60	$16.61	$16.41	$16.52	$15.38	50,463
2018-11-02	$17.23	$17.23	$16.82	$17.02	$15.85	54,008
2018-11-01	$16.60	$16.76	$16.51	$16.71	$15.56	54,584
2018-10-31	$16.34	$16.71	$16.33	$16.51	$15.37	44,797
2018-10-30	$16.13	$16.50	$16.07	$16.34	$15.22	82,863
2018-10-29	$33.00	$33.26	$31.99	$32.35	$15.06	167,190
2018-10-26	$30.71	$31.21	$30.65	$31.04	$14.45	90,642
2018-10-25	$31.06	$31.70	$30.91	$31.46	$14.65	157,736
2018-10-24	$30.12	$30.12	$29.01	$29.02	$13.51	156,754
2018-10-23	$30.38	$31.09	$30.17	$30.98	$14.42	250,060
2018-10-22	$30.57	$30.66	$30.43	$30.56	$14.23	79,870
2018-10-19	$29.52	$30.42	$29.50	$30.24	$14.08	60,140
2018-10-18	$31.90	$32.19	$31.00	$31.10	$14.48	188,732
2018-10-17	$32.02	$32.21	$31.81	$32.13	$14.96	97,652
2018-10-16	$32.80	$32.82	$32.49	$32.63	$15.19	168,050
2018-10-15	$32.31	$32.37	$31.92	$32.00	$14.90	180,438
2018-10-12	$32.56	$32.56	$32.00	$32.46	$15.11	149,090
2018-10-11	$32.21	$32.29	$31.37	$31.60	$14.71	126,446
2018-10-10	$32.24	$32.27	$31.57	$31.63	$14.73	126,346
2018-10-09	$32.65	$32.95	$32.64	$32.85	$15.29	200,704
2018-10-08	$32.83	$33.20	$32.81	$33.14	$15.43	77,386
2018-10-05	$32.78	$33.28	$32.74	$33.21	$15.46	67,156
2018-10-04	$34.09	$34.10	$33.61	$33.77	$15.72	148,698
2018-10-03	$35.60	$35.64	$35.23	$35.30	$16.44	154,302
2018-10-02	$35.20	$35.43	$35.00	$35.23	$16.40	75,770
2018-10-01	$35.21	$35.25	$34.97	$35.03	$16.31	48,062
2018-09-28	$34.65	$34.92	$34.59	$34.73	$16.17	30,634
2018-09-27	$35.11	$35.43	$35.04	$35.21	$16.39	45,574
2018-09-26	$35.24	$35.72	$35.24	$35.59	$16.57	50,344
2018-09-25	$36.02	$36.04	$35.68	$35.91	$16.72	61,300
2018-09-24	$37.41	$37.41	$36.80	$36.84	$17.15	103,454
2018-09-21	$37.41	$37.41	$37.19	$37.25	$17.34	42,074
2018-09-20	$36.87	$37.33	$36.84	$37.33	$17.38	98,198
2018-09-19	$35.28	$35.54	$35.22	$35.46	$16.51	212,422
2018-09-18	$34.98	$35.14	$34.70	$35.02	$16.30	1,419,312
2018-09-17	$35.27	$35.32	$35.08	$35.10	$16.34	63,308
2018-09-14	$35.35	$35.35	$34.80	$34.91	$16.25	220,956
2018-09-13	$35.24	$35.31	$34.91	$35.06	$16.32	55,476
2018-09-12	$34.32	$35.00	$34.29	$34.77	$16.19	43,960
2018-09-11	$34.25	$34.30	$34.00	$34.19	$15.92	183,280
2018-09-10	$35.18	$35.18	$34.80	$34.93	$16.26	92,196
2018-09-07	$34.49	$34.87	$34.47	$34.63	$16.12	227,630
2018-09-06	$35.35	$35.39	$35.14	$35.24	$16.41	50,302
2018-09-05	$35.48	$35.67	$35.30	$35.59	$16.57	92,240
2018-09-04	$35.88	$36.02	$35.70	$35.94	$16.73	24,740
2018-08-31	$36.73	$36.87	$36.45	$36.67	$17.07	76,728
2018-08-30	$37.51	$37.70	$37.46	$37.56	$17.49	49,966
2018-08-29	$37.22	$37.59	$37.22	$37.59	$17.50	51,968
2018-08-28	$37.24	$37.59	$37.20	$37.30	$17.37	90,816
2018-08-27	$37.04	$37.51	$36.99	$37.46	$17.44	98,760
2018-08-24	$35.92	$36.21	$35.89	$36.21	$16.86	350,214
2018-08-23	$36.25	$36.48	$35.41	$35.45	$16.50	6,565,492
2018-08-22	$37.16	$37.55	$36.75	$37.35	$17.39	62,260
2018-08-21	$42.71	$43.10	$42.64	$42.93	$19.99	125,238
2018-08-20	$42.56	$42.59	$42.27	$42.51	$19.79	43,428
2018-08-17	$41.60	$41.99	$41.52	$41.87	$19.49	30,802
2018-08-16	$42.09	$42.19	$41.85	$41.89	$19.50	41,406
2018-08-15	$41.57	$41.65	$41.25	$41.53	$19.34	49,094
2018-08-14	$42.30	$42.45	$42.09	$42.45	$19.76	63,132
2018-08-13	$42.80	$43.03	$42.73	$42.80	$19.93	355,506
2018-08-10	$42.38	$42.59	$42.30	$42.40	$19.74	28,884
2018-08-09	$43.67	$43.79	$43.52	$43.55	$20.28	50,490
2018-08-08	$43.46	$43.59	$43.42	$43.50	$20.25	19,572
2018-08-07	$43.79	$43.84	$43.50	$43.64	$20.32	71,838
2018-08-06	$43.02	$43.22	$43.01	$43.13	$20.08	127,382
2018-08-03	$42.88	$42.93	$42.60	$42.77	$19.91	684,894
2018-08-02	$42.85	$43.47	$42.85	$43.43	$20.22	59,534
2018-08-01	$45.02	$45.04	$44.17	$44.23	$20.59	56,526
2018-07-31	$45.99	$46.23	$45.93	$46.04	$21.44	80,202
2018-07-30	$46.03	$46.35	$46.03	$46.19	$21.51	31,554
2018-07-27	$45.74	$46.01	$45.73	$45.78	$21.31	218,944
2018-07-26	$46.11	$46.20	$45.85	$46.00	$21.42	145,434
2018-07-25	$45.32	$46.18	$44.91	$46.11	$21.47	41,538
2018-07-24	$45.90	$46.16	$45.73	$45.83	$21.34	61,964
2018-07-23	$44.89	$45.30	$44.81	$45.21	$21.05	39,190
2018-07-20	$45.51	$45.72	$45.43	$45.66	$21.26	21,696
2018-07-19	$46.14	$46.38	$46.11	$46.28	$21.55	32,950
2018-07-18	$47.46	$47.55	$47.00	$47.18	$21.97	37,026
2018-07-17	$46.92	$47.52	$46.86	$47.39	$22.06	87,578
2018-07-16	$46.95	$47.03	$46.77	$46.83	$21.80	94,380
2018-07-13	$47.03	$47.20	$46.84	$47.08	$21.92	47,478
2018-07-12	$46.74	$46.93	$46.64	$46.78	$21.78	58,010
2018-07-11	$46.58	$46.68	$46.14	$46.25	$21.53	56,416
2018-07-10	$46.98	$47.28	$46.93	$47.22	$21.98	71,566
2018-07-09	$46.80	$47.09	$46.67	$47.08	$21.92	56,862
2018-07-06	$46.51	$46.72	$46.45	$46.64	$21.71	53,706
2018-07-05	$45.62	$46.92	$45.62	$46.84	$21.81	43,560
2018-07-03	$45.43	$45.68	$45.33	$45.47	$21.17	17,996
2018-07-02	$45.11	$45.38	$44.95	$45.28	$21.08	58,722
2018-06-29	$45.70	$45.81	$45.44	$45.53	$21.20	254,008
2018-06-28	$44.94	$45.93	$44.94	$45.76	$21.31	43,650
2018-06-27	$47.25	$47.25	$46.37	$46.47	$21.64	41,428
2018-06-26	$47.49	$47.66	$47.19	$47.52	$22.12	59,472
2018-06-25	$47.53	$47.69	$47.40	$47.58	$22.15	43,074
2018-06-22	$49.17	$49.17	$48.18	$48.86	$22.75	42,242
2018-06-21	$49.17	$49.19	$48.51	$48.76	$22.70	76,188
2018-06-20	$50.77	$50.77	$50.18	$50.40	$23.47	39,418
2018-06-19	$51.00	$51.26	$50.97	$51.21	$23.84	91,048
2018-06-18	$51.74	$52.23	$51.74	$52.23	$24.32	48,750
2018-06-15	$52.41	$52.59	$52.17	$52.53	$24.46	77,174
2018-06-14	$51.50	$51.61	$51.34	$51.34	$23.90	28,164
2018-06-13	$51.51	$51.55	$51.30	$51.36	$23.91	34,480
2018-06-12	$51.41	$51.56	$51.15	$51.30	$23.88	40,702
2018-06-11	$51.52	$52.01	$51.52	$51.96	$24.19	31,848
2018-06-08	$52.26	$52.45	$52.08	$52.29	$24.35	33,102
2018-06-07	$53.06	$53.07	$52.20	$52.53	$24.46	45,442
2018-06-06	$52.52	$53.04	$52.37	$53.01	$24.68	91,284
2018-06-05	$51.98	$52.11	$51.70	$51.80	$24.12	146,206
2018-06-04	$51.40	$51.46	$51.10	$51.20	$23.84	344,278
2018-06-01	$51.25	$51.29	$51.00	$51.00	$23.74	29,478
2018-05-31	$51.00	$51.04	$50.31	$50.87	$23.68	29,460
2018-05-30	$50.50	$51.31	$50.35	$51.11	$23.80	44,092
2018-05-29	$50.58	$51.80	$49.67	$50.00	$23.28	71,070
2018-05-25	$51.88	$52.40	$51.78	$52.35	$24.37	26,876
2018-05-24	$51.71	$52.14	$51.52	$52.09	$24.25	74,002
2018-05-23	$52.35	$52.72	$52.10	$52.71	$24.54	26,092
2018-05-22	$53.44	$53.55	$53.06	$53.08	$24.71	33,392
2018-05-21	$53.32	$53.46	$53.02	$53.19	$24.76	24,996
2018-05-18	$52.84	$52.92	$52.66	$52.76	$24.56	23,662
2018-05-17	$53.73	$53.73	$53.17	$53.34	$24.83	23,498
2018-05-16	$52.20	$52.66	$52.20	$52.50	$24.44	34,346
2018-05-15	$52.49	$52.82	$52.30	$52.58	$24.48	21,904
2018-05-14	$53.21	$53.51	$53.05	$53.10	$24.72	49,844
2018-05-11	$53.07	$53.34	$53.07	$53.14	$24.74	21,210
2018-05-10	$53.31	$53.73	$53.15	$53.57	$24.94	33,736
2018-05-09	$53.91	$53.97	$53.63	$53.97	$25.13	15,168
2018-05-08	$54.07	$54.30	$53.90	$54.30	$25.28	24,434
2018-05-07	$54.56	$54.61	$54.24	$54.37	$25.31	21,784
2018-05-04	$54.02	$54.58	$54.02	$54.58	$25.41	15,158
2018-05-03	$53.97	$54.46	$53.79	$54.30	$25.28	20,840
2018-05-02	$54.27	$54.55	$54.01	$54.08	$25.18	69,734
2018-05-01	$52.76	$53.22	$52.60	$53.14	$24.74	27,022
2018-04-30	$54.37	$54.48	$54.02	$54.06	$24.79	26,804
2018-04-27	$54.01	$54.31	$53.81	$54.30	$24.90	17,152
2018-04-26	$54.12	$54.91	$54.00	$54.72	$25.10	38,046
2018-04-25	$53.74	$54.15	$53.48	$54.09	$24.81	32,266
2018-04-24	$54.78	$55.30	$54.48	$54.66	$25.07	35,768
2018-04-23	$54.37	$54.53	$54.09	$54.41	$24.96	27,850
2018-04-20	$53.59	$54.13	$53.52	$54.03	$24.78	267,232
2018-04-19	$54.91	$55.25	$54.06	$54.39	$24.95	1,892,902
2018-04-18	$53.79	$54.01	$53.55	$53.87	$24.71	88,802
2018-04-17	$55.82	$56.25	$55.82	$56.21	$25.78	32,216
2018-04-16	$55.29	$55.29	$54.82	$55.00	$25.23	58,544
2018-04-13	$55.82	$55.82	$55.07	$55.33	$25.38	44,792
2018-04-12	$55.24	$55.62	$55.24	$55.33	$25.38	47,972
2018-04-11	$55.63	$56.04	$55.43	$55.43	$25.42	63,504
2018-04-10	$56.36	$56.63	$56.10	$56.37	$25.85	61,134
2018-04-09	$54.83	$54.98	$54.37	$54.46	$24.98	40,086
2018-04-06	$54.60	$54.90	$54.09	$54.27	$24.89	46,824
2018-04-05	$54.58	$54.72	$54.25	$54.42	$24.96	53,196
2018-04-04	$53.11	$54.45	$53.11	$54.43	$24.96	65,806
2018-04-03	$54.50	$54.75	$54.10	$54.46	$24.98	50,416
2018-04-02	$55.08	$55.18	$53.89	$54.30	$24.90	38,854
2018-03-29	$55.08	$55.61	$54.99	$55.41	$25.41	28,824
2018-03-28	$53.74	$54.04	$53.34	$53.53	$24.55	63,152
2018-03-27	$54.20	$54.63	$53.53	$53.83	$24.69	68,768
2018-03-26	$54.02	$54.42	$53.41	$54.33	$24.92	25,332
2018-03-23	$53.93	$53.93	$52.85	$52.93	$24.28	27,298
2018-03-22	$54.81	$55.07	$54.38	$54.45	$24.97	22,336
2018-03-21	$55.17	$55.42	$54.93	$55.15	$25.29	33,692
2018-03-20	$54.67	$55.03	$54.66	$54.87	$25.17	30,838
2018-03-19	$54.28	$54.54	$54.10	$54.54	$25.01	35,434
2018-03-16	$54.89	$55.00	$54.65	$54.83	$25.15	29,914
2018-03-15	$54.60	$55.06	$54.52	$54.97	$25.21	45,030
2018-03-14	$54.96	$54.96	$54.38	$54.49	$24.99	80,904
2018-03-13	$55.00	$55.05	$53.88	$54.34	$24.92	1,220,210
2018-03-12	$54.76	$54.98	$54.66	$54.94	$25.20	25,332
2018-03-09	$54.16	$54.60	$54.16	$54.44	$24.97	39,960
2018-03-08	$54.96	$55.41	$54.94	$55.03	$25.24	22,298
2018-03-07	$54.70	$55.07	$54.48	$54.84	$25.15	38,652
2018-03-06	$54.87	$55.06	$54.65	$54.74	$25.11	42,048
2018-03-05	$53.11	$54.35	$53.11	$54.20	$24.86	114,648
2018-03-02	$53.63	$54.12	$53.36	$54.12	$24.82	51,242
2018-03-01	$54.30	$54.30	$53.17	$53.70	$24.63	26,652
2018-02-28	$55.39	$55.47	$54.82	$54.82	$25.14	29,586
2018-02-27	$55.53	$55.72	$55.10	$55.30	$25.36	38,244
2018-02-26	$56.08	$56.42	$55.61	$56.29	$25.82	28,426
2018-02-23	$55.99	$56.19	$55.76	$56.13	$25.74	32,788
2018-02-22	$56.77	$57.03	$56.40	$56.60	$25.96	49,210
2018-02-21	$56.72	$57.21	$56.42	$56.96	$26.12	38,544
2018-02-20	$56.05	$56.77	$56.05	$56.42	$25.88	35,824
2018-02-16	$56.95	$57.74	$56.81	$57.27	$26.27	21,938
2018-02-15	$57.57	$57.57	$56.73	$57.46	$26.35	31,640
2018-02-14	$55.27	$57.33	$55.27	$57.31	$26.29	30,740
2018-02-13	$55.66	$55.67	$55.20	$55.53	$25.47	28,790
2018-02-12	$54.77	$55.88	$54.77	$55.59	$25.50	37,210
2018-02-09	$55.08	$55.36	$53.58	$55.32	$25.37	60,130
2018-02-08	$56.61	$56.61	$54.85	$55.01	$25.23	63,424
2018-02-07	$56.98	$57.50	$56.57	$56.90	$26.10	50,008
2018-02-06	$56.15	$57.75	$56.12	$57.75	$26.49	66,988
2018-02-05	$57.60	$57.72	$54.97	$55.18	$25.31	58,172
2018-02-02	$58.60	$58.60	$57.82	$58.06	$26.63	42,130
2018-02-01	$59.12	$59.81	$59.05	$59.55	$27.31	35,916
2018-01-31	$60.71	$60.88	$59.85	$60.04	$27.54	96,056
2018-01-30	$60.30	$61.20	$60.20	$61.20	$28.07	81,384
2018-01-29	$60.94	$60.94	$60.55	$60.85	$27.91	47,854
2018-01-26	$61.00	$61.51	$61.00	$61.51	$28.21	61,840
2018-01-25	$61.37	$61.39	$60.55	$60.79	$27.88	85,850
2018-01-24	$61.71	$61.71	$60.84	$61.23	$28.08	62,650
2018-01-23	$60.77	$60.89	$60.54	$60.89	$27.93	51,566
2018-01-22	$60.96	$61.18	$60.63	$61.16	$28.05	49,148
2018-01-19	$61.23	$61.46	$61.10	$61.46	$28.19	50,110
2018-01-18	$60.58	$60.74	$60.17	$60.25	$27.63	73,160
2018-01-17	$59.93	$60.48	$59.46	$60.36	$27.68	63,478
2018-01-16	$59.80	$59.88	$59.32	$59.39	$27.24	60,452
2018-01-12	$58.92	$59.63	$58.92	$59.63	$27.35	71,922
2018-01-11	$58.43	$58.74	$58.43	$58.65	$26.90	38,822
2018-01-10	$58.40	$58.40	$57.85	$57.91	$26.56	91,050
2018-01-09	$59.76	$60.28	$59.71	$60.08	$27.56	61,462
2018-01-08	$57.46	$57.46	$57.13	$57.26	$26.26	24,212
2018-01-05	$56.95	$57.25	$56.89	$57.25	$26.26	30,320
2018-01-04	$56.00	$56.27	$55.98	$56.13	$25.74	46,908
2018-01-03	$55.00	$55.41	$55.00	$55.34	$25.38	35,454
2018-01-02	$53.91	$54.45	$53.91	$54.45	$24.97	35,518
2017-12-29	$54.25	$54.25	$53.80	$53.88	$24.71	29,044
2017-12-28	$54.35	$54.43	$54.14	$54.21	$24.86	40,886
2017-12-27	$54.14	$54.23	$54.04	$54.08	$24.80	23,144
2017-12-26	$53.69	$53.88	$53.69	$53.88	$24.71	16,134
2017-12-22	$53.56	$53.84	$53.49	$53.73	$24.64	23,130
2017-12-21	$53.88	$54.11	$53.81	$53.85	$24.70	26,410
2017-12-20	$53.93	$54.07	$53.85	$53.94	$24.74	26,884
2017-12-19	$53.88	$54.00	$53.76	$53.98	$24.76	29,596
2017-12-18	$53.75	$53.84	$53.55	$53.60	$24.58	27,666
2017-12-15	$52.45	$52.52	$52.16	$52.41	$24.04	26,926
2017-12-14	$52.89	$52.89	$52.59	$52.59	$24.12	38,636
2017-12-13	$53.05	$53.06	$52.75	$53.01	$24.31	24,920
2017-12-12	$52.33	$52.72	$52.33	$52.72	$24.18	24,246
2017-12-11	$52.73	$52.84	$52.67	$52.71	$24.18	48,104
2017-12-08	$52.84	$52.94	$52.62	$52.88	$24.25	18,572
2017-12-07	$52.23	$52.45	$52.13	$52.35	$24.01	35,418
2017-12-06	$52.32	$52.48	$51.93	$52.41	$24.04	38,226
2017-12-05	$53.17	$53.22	$52.77	$52.87	$24.25	44,020
2017-12-04	$53.25	$53.25	$52.84	$53.01	$24.31	22,054
2017-12-01	$52.71	$52.75	$52.23	$52.61	$24.13	44,182
2017-11-30	$53.03	$53.57	$53.03	$53.46	$24.52	53,542
2017-11-29	$52.55	$52.57	$51.99	$52.18	$23.93	43,502
2017-11-28	$51.80	$52.07	$51.73	$51.98	$23.84	27,228
2017-11-27	$52.00	$52.02	$51.72	$51.82	$23.77	21,378
2017-11-24	$51.73	$51.93	$51.72	$51.87	$23.79	16,686
2017-11-22	$51.01	$51.01	$50.39	$50.62	$23.22	36,172
2017-11-21	$51.39	$51.42	$51.30	$51.35	$23.55	19,378
2017-11-20	$51.07	$51.24	$50.86	$50.99	$23.39	29,056
2017-11-17	$50.92	$51.04	$50.63	$50.72	$23.26	28,514
2017-11-16	$50.98	$51.02	$50.79	$51.00	$23.39	22,390
2017-11-15	$50.61	$50.96	$50.54	$50.77	$23.29	28,786
2017-11-14	$50.98	$51.43	$50.98	$51.43	$23.59	37,628
2017-11-13	$50.07	$50.59	$50.07	$50.57	$23.19	30,354
2017-11-10	$50.29	$50.48	$50.21	$50.44	$23.13	29,136
2017-11-09	$50.54	$50.54	$50.13	$50.34	$23.09	28,952
2017-11-08	$50.64	$50.64	$50.17	$50.39	$23.11	24,420
2017-11-07	$51.13	$51.16	$50.70	$50.89	$23.34	83,550
2017-11-06	$51.44	$51.50	$51.31	$51.50	$23.62	27,424
2017-11-03	$51.89	$51.89	$51.57	$51.65	$23.69	20,070
2017-11-02	$51.92	$51.98	$51.77	$51.97	$23.84	18,874
2017-11-01	$51.68	$51.82	$51.57	$51.67	$23.70	34,240
2017-10-31	$50.85	$51.14	$50.81	$51.14	$23.46	35,676
2017-10-30	$50.67	$50.85	$50.61	$50.83	$23.31	22,230
2017-10-27	$50.38	$50.54	$50.33	$50.54	$23.18	70,552
2017-10-26	$50.19	$50.59	$50.15	$50.43	$23.13	44,692
2017-10-25	$50.39	$50.52	$50.15	$50.43	$23.13	39,400
2017-10-24	$50.44	$50.55	$50.40	$50.42	$23.13	39,924
2017-10-23	$50.06	$50.06	$49.88	$49.92	$22.90	33,348
2017-10-20	$50.36	$50.57	$50.24	$50.40	$23.12	34,884
2017-10-19	$50.27	$50.53	$50.27	$50.46	$23.14	55,898
2017-10-18	$50.89	$51.11	$50.89	$51.07	$23.42	33,070
2017-10-17	$50.46	$50.69	$50.42	$50.68	$23.24	43,080
2017-10-16	$50.72	$50.76	$50.61	$50.69	$23.25	37,974
2017-10-13	$50.88	$51.06	$50.79	$50.90	$23.35	37,616
2017-10-12	$50.90	$51.15	$50.89	$51.11	$23.44	35,584
2017-10-11	$51.20	$51.27	$51.00	$51.27	$23.52	37,512
2017-10-10	$50.99	$51.06	$50.80	$51.06	$23.42	38,782
2017-10-09	$50.57	$50.70	$50.45	$50.58	$23.20	34,528
2017-10-06	$50.55	$50.84	$50.50	$50.60	$23.21	72,300
2017-10-05	$50.98	$51.03	$50.60	$50.70	$23.25	44,564
2017-10-04	$50.88	$50.98	$50.69	$50.71	$23.26	48,572
2017-10-03	$50.42	$50.56	$50.37	$50.41	$23.12	35,076
2017-10-02	$50.38	$50.48	$50.19	$50.19	$23.02	122,168
2017-09-29	$50.77	$50.94	$50.66	$50.91	$23.35	26,528
2017-09-28	$50.45	$50.55	$50.39	$50.54	$23.18	20,338
2017-09-27	$49.90	$50.26	$49.90	$50.26	$23.05	26,490
2017-09-26	$49.92	$50.22	$49.92	$50.15	$23.00	43,144
2017-09-25	$50.26	$50.41	$49.79	$49.94	$22.91	27,650
2017-09-22	$50.77	$50.91	$50.73	$50.87	$23.33	56,798
2017-09-21	$50.52	$50.71	$50.40	$50.65	$23.23	27,904
2017-09-20	$50.07	$50.34	$49.69	$50.01	$22.94	36,904
2017-09-19	$49.80	$49.96	$49.63	$49.86	$22.87	38,802
2017-09-18	$49.49	$49.58	$49.10	$49.25	$22.59	26,170
2017-09-15	$49.18	$49.57	$49.18	$49.57	$22.74	26,882
2017-09-14	$48.38	$48.73	$48.35	$48.69	$22.33	36,014
2017-09-13	$48.01	$48.01	$47.52	$47.58	$21.82	171,444
2017-09-12	$48.16	$48.19	$47.99	$48.07	$22.05	34,884
2017-09-11	$47.92	$48.15	$47.92	$48.07	$22.05	29,074
2017-09-08	$47.94	$48.01	$47.80	$47.80	$21.92	29,208
2017-09-07	$47.60	$47.69	$47.52	$47.61	$21.84	48,360
2017-09-06	$46.33	$46.57	$46.32	$46.53	$21.34	27,894
2017-09-05	$45.92	$46.01	$45.49	$45.64	$20.93	49,836
2017-09-01	$45.31	$45.40	$45.08	$45.10	$20.69	363,338
2017-08-31	$45.42	$45.42	$45.03	$45.19	$20.73	200,386
2017-08-30	$45.76	$45.85	$45.56	$45.66	$20.94	18,268
2017-08-29	$45.34	$45.75	$45.34	$45.58	$20.91	24,770
2017-08-28	$45.95	$46.14	$45.95	$46.14	$21.16	70,076
2017-08-25	$45.67	$45.94	$45.62	$45.78	$21.00	32,366
2017-08-24	$45.97	$45.98	$45.58	$45.70	$20.96	17,312
2017-08-23	$46.05	$46.08	$45.87	$46.00	$21.10	38,140
2017-08-22	$45.66	$46.18	$45.66	$46.18	$21.18	25,688
2017-08-21	$45.14	$45.37	$45.08	$45.37	$20.81	20,590
2017-08-18	$45.32	$45.36	$45.20	$45.30	$20.78	35,582
2017-08-17	$45.53	$45.55	$45.08	$45.08	$20.68	38,592
2017-08-16	$45.30	$45.53	$45.27	$45.42	$20.83	28,248
2017-08-15	$44.65	$44.69	$44.25	$44.65	$20.48	36,698
2017-08-14	$44.90	$44.91	$44.76	$44.76	$20.53	56,480
2017-08-11	$44.66	$44.85	$44.55	$44.78	$20.54	32,148
2017-08-10	$44.48	$44.82	$44.48	$44.60	$20.46	33,384
2017-08-09	$44.68	$44.88	$44.61	$44.87	$20.58	44,316
2017-08-08	$44.52	$45.58	$44.52	$45.06	$20.67	99,790
2017-08-07	$44.34	$44.44	$44.31	$44.41	$20.37	16,500
2017-08-04	$44.70	$44.74	$44.40	$44.52	$20.42	22,744
2017-08-03	$44.63	$44.95	$44.52	$44.79	$20.54	29,112
2017-08-02	$45.30	$45.30	$44.82	$44.96	$20.62	27,150
2017-08-01	$45.39	$45.52	$45.27	$45.36	$20.80	20,948
2017-07-31	$44.84	$45.05	$44.71	$44.94	$20.61	29,958
2017-07-28	$44.97	$45.43	$44.97	$45.26	$20.76	27,100
2017-07-27	$45.61	$45.93	$45.49	$45.69	$20.96	100,584
2017-07-26	$45.26	$45.61	$45.17	$45.61	$20.92	31,554
2017-07-25	$44.91	$44.91	$44.56	$44.67	$20.49	34,758
2017-07-24	$44.39	$44.66	$44.32	$44.64	$20.47	24,980
2017-07-21	$44.77	$44.80	$44.40	$44.73	$20.52	20,826
2017-07-20	$46.16	$46.21	$45.95	$46.16	$21.17	38,586
2017-07-19	$45.46	$45.75	$45.41	$45.73	$20.97	30,102
2017-07-18	$45.58	$45.70	$45.55	$45.63	$20.93	63,772
2017-07-17	$45.52	$45.52	$45.33	$45.39	$20.82	32,522
2017-07-14	$44.95	$45.29	$44.84	$45.26	$20.76	40,924
2017-07-13	$44.98	$45.04	$44.86	$45.04	$20.66	30,420
2017-07-12	$44.70	$44.83	$44.59	$44.79	$20.54	30,566
2017-07-11	$44.44	$44.65	$44.31	$44.65	$20.48	26,208
2017-07-10	$43.39	$43.80	$43.39	$43.76	$20.07	30,420
2017-07-07	$42.90	$43.26	$42.85	$43.26	$19.84	21,672
2017-07-06	$43.02	$43.47	$43.02	$43.29	$19.86	46,658
2017-07-05	$43.00	$43.17	$42.80	$43.03	$19.74	26,808
2017-07-03	$43.45	$43.59	$43.12	$43.24	$19.83	25,240
2017-06-30	$43.30	$43.44	$43.05	$43.44	$19.92	64,756
2017-06-29	$43.32	$43.55	$42.90	$43.22	$19.82	199,734
2017-06-28	$44.05	$44.10	$43.91	$44.05	$20.20	47,672
2017-06-27	$43.35	$43.49	$43.15	$43.17	$19.80	27,800
2017-06-26	$44.60	$44.60	$44.22	$44.22	$20.28	33,000
2017-06-23	$44.00	$44.31	$43.94	$44.12	$20.24	87,200
2017-06-22	$44.30	$44.35	$44.12	$44.18	$20.26	38,200
2017-06-21	$44.05	$44.15	$43.94	$44.08	$20.22	440,368
2017-06-20	$44.35	$44.36	$43.94	$44.02	$20.19	22,800
2017-06-19	$44.55	$44.59	$44.31	$44.42	$20.37	46,566
2017-06-16	$44.16	$44.25	$44.11	$44.21	$20.27	24,694
2017-06-15	$43.83	$43.88	$43.71	$43.78	$20.08	238,066
2017-06-14	$45.29	$45.32	$44.63	$44.77	$20.53	37,942
2017-06-13	$44.65	$44.81	$44.62	$44.74	$20.52	73,174
2017-06-12	$44.61	$44.70	$44.32	$44.52	$20.42	214,788
2017-06-09	$44.52	$44.58	$44.30	$44.46	$20.39	48,218
2017-06-08	$44.40	$44.47	$44.25	$44.36	$20.35	31,202
2017-06-07	$45.12	$45.12	$44.60	$44.84	$20.57	36,208
2017-06-06	$45.00	$45.09	$44.88	$44.92	$20.60	40,760
2017-06-05	$45.48	$45.48	$45.31	$45.42	$20.83	29,486
2017-06-02	$45.63	$45.73	$45.49	$45.72	$20.97	24,468
2017-06-01	$44.84	$45.02	$44.68	$44.88	$20.58	47,536
2017-05-31	$44.80	$44.80	$44.47	$44.51	$20.41	34,520
2017-05-30	$44.70	$44.88	$44.68	$44.80	$20.55	39,882
2017-05-26	$44.61	$44.70	$44.44	$44.49	$20.41	30,094
2017-05-25	$44.93	$45.11	$44.93	$44.96	$20.62	42,150
2017-05-24	$45.03	$45.10	$44.86	$45.07	$20.67	45,792
2017-05-23	$45.29	$45.33	$44.94	$44.97	$20.63	43,916
2017-05-22	$45.30	$45.46	$45.25	$45.36	$20.80	51,490
2017-05-19	$45.34	$45.34	$45.19	$45.20	$20.73	56,238
2017-05-18	$44.51	$45.06	$44.51	$45.06	$20.67	59,372
2017-05-17	$45.28	$45.28	$44.89	$44.97	$20.63	32,464
2017-05-16	$45.79	$45.83	$45.38	$45.60	$20.91	44,652
2017-05-15	$45.34	$45.70	$45.33	$45.69	$20.96	28,884
2017-05-12	$45.44	$45.54	$45.40	$45.54	$20.89	17,966
2017-05-11	$45.40	$45.41	$45.27	$45.39	$20.82	44,410
2017-05-10	$45.61	$45.64	$45.24	$45.35	$20.80	35,668
2017-05-09	$44.79	$44.82	$44.55	$44.60	$20.46	29,592
2017-05-08	$45.06	$45.30	$45.02	$45.10	$20.25	55,808
2017-05-05	$45.14	$45.88	$45.14	$45.86	$20.17	59,926
2017-05-04	$44.68	$45.10	$44.62	$45.10	$19.83	41,722
2017-05-03	$44.14	$44.22	$43.80	$43.91	$19.31	26,684
2017-05-02	$43.83	$44.17	$43.77	$44.17	$19.42	112,206
2017-05-01	$45.14	$45.14	$44.33	$44.55	$19.59	28,656
2017-04-28	$44.90	$45.08	$44.80	$44.81	$19.41	37,226
2017-04-27	$44.16	$44.65	$44.16	$44.50	$19.28	38,890
2017-04-26	$43.93	$44.32	$43.89	$44.15	$19.13	39,758
2017-04-25	$43.99	$44.17	$43.85	$44.13	$19.12	53,248
2017-04-24	$45.06	$45.10	$44.78	$45.00	$19.50	49,560
2017-04-21	$42.87	$43.23	$42.87	$43.16	$18.70	35,034
2017-04-20	$43.15	$43.20	$43.07	$43.09	$18.67	39,164
2017-04-19	$42.83	$42.87	$42.59	$42.62	$18.46	24,134
2017-04-18	$42.21	$42.62	$42.19	$42.50	$18.41	83,092
2017-04-17	$42.55	$42.68	$42.12	$42.30	$18.33	28,548
2017-04-13	$42.14	$42.14	$41.83	$41.94	$18.17	21,958
2017-04-12	$42.43	$42.65	$42.40	$42.65	$18.48	30,778
2017-04-11	$42.36	$42.42	$42.01	$42.34	$18.34	28,214
2017-04-10	$42.24	$42.65	$42.19	$42.40	$18.37	31,370
2017-04-07	$42.59	$42.82	$42.56	$42.58	$18.45	14,884
2017-04-06	$42.86	$42.87	$42.53	$42.58	$18.45	29,470
2017-04-05	$42.89	$42.99	$42.50	$42.61	$18.46	30,376
2017-04-04	$43.34	$43.42	$43.22	$43.34	$18.78	200,562
2017-04-03	$43.75	$43.86	$43.49	$43.74	$18.95	23,600
2017-03-31	$43.77	$44.15	$43.76	$44.01	$19.07	51,600
2017-03-30	$44.12	$44.29	$44.10	$44.13	$19.12	114,400
2017-03-29	$43.68	$43.91	$43.62	$43.69	$18.93	44,000
2017-03-28	$43.69	$43.94	$43.62	$43.73	$18.95	46,200
2017-03-27	$42.81	$43.10	$42.77	$43.10	$18.67	23,800
2017-03-24	$42.89	$43.23	$42.67	$43.19	$18.71	24,200
2017-03-23	$41.70	$42.64	$41.70	$42.46	$18.40	34,800
2017-03-22	$41.89	$41.89	$41.68	$41.88	$18.14	43,800
2017-03-21	$42.54	$42.54	$41.85	$41.89	$18.15	38,400
2017-03-20	$42.40	$42.50	$42.22	$42.27	$18.31	204,800
2017-03-17	$42.38	$42.49	$42.30	$42.44	$18.39	64,600
2017-03-16	$42.24	$42.58	$42.18	$42.58	$18.45	39,400
2017-03-15	$41.49	$42.17	$41.49	$42.10	$18.24	47,000
2017-03-14	$40.92	$41.17	$40.80	$41.02	$17.77	40,400
2017-03-13	$40.82	$40.97	$40.77	$40.94	$17.74	59,800
2017-03-10	$40.81	$40.94	$40.62	$40.90	$17.72	68,600
2017-03-09	$40.38	$40.48	$40.25	$40.46	$17.53	97,800
2017-03-08	$40.88	$40.94	$40.59	$40.59	$17.59	62,600
2017-03-07	$41.02	$41.08	$40.89	$41.04	$17.78	580,400
2017-03-06	$40.87	$41.00	$40.65	$41.00	$17.76	476,200
2017-03-03	$40.65	$40.77	$40.44	$40.74	$17.65	28,400
2017-03-02	$40.75	$40.77	$40.58	$40.72	$17.64	41,600
2017-03-01	$40.90	$41.07	$40.69	$40.79	$17.67	64,400
2017-02-28	$40.82	$40.85	$40.63	$40.66	$17.62	56,200
2017-02-27	$40.60	$40.83	$40.56	$40.62	$17.60	30,400
2017-02-24	$40.52	$40.70	$40.34	$40.68	$17.62	70,000
2017-02-23	$41.32	$41.51	$41.23	$41.27	$17.88	56,200
2017-02-22	$40.65	$41.01	$40.60	$41.00	$17.76	40,400
2017-02-21	$40.89	$41.01	$40.75	$40.95	$17.74	30,400
2017-02-17	$40.40	$40.65	$40.32	$40.65	$17.61	30,400
2017-02-16	$40.56	$40.84	$40.56	$40.80	$17.68	32,600
2017-02-15	$39.91	$40.58	$39.91	$40.58	$17.58	38,600
2017-02-14	$40.97	$41.01	$40.74	$40.84	$17.69	76,800
2017-02-13	$40.56	$40.68	$40.48	$40.60	$17.59	63,400
2017-02-10	$40.13	$40.25	$40.13	$40.20	$17.42	21,000
2017-02-09	$39.86	$40.00	$39.86	$39.96	$17.31	19,400
2017-02-08	$40.09	$40.29	$39.91	$40.25	$17.44	30,400
2017-02-07	$40.50	$40.56	$40.40	$40.53	$17.56	45,600
2017-02-06	$40.79	$40.95	$40.64	$40.80	$17.68	48,600
2017-02-03	$41.92	$42.02	$41.80	$41.92	$18.16	49,000
2017-02-02	$40.47	$40.49	$40.15	$40.27	$17.45	26,800
2017-02-01	$39.95	$40.00	$39.71	$39.91	$17.29	109,770
2017-01-31	$39.72	$39.72	$39.01	$39.24	$17.00	56,142
2017-01-30	$38.90	$39.19	$38.68	$39.19	$16.98	55,238
2017-01-27	$39.69	$39.73	$39.51	$39.62	$17.17	43,624
2017-01-26	$40.17	$40.17	$39.80	$39.95	$17.31	40,606
2017-01-25	$40.55	$40.65	$40.32	$40.54	$17.56	57,880
2017-01-24	$39.80	$40.15	$39.77	$40.01	$17.33	93,924
2017-01-23	$39.94	$40.05	$39.72	$40.04	$17.35	128,530
2017-01-20	$39.85	$39.93	$39.73	$39.93	$17.30	63,304
2017-01-19	$40.28	$40.33	$40.10	$40.33	$17.47	81,908
2017-01-18	$40.26	$40.32	$40.10	$40.22	$17.43	39,050
2017-01-17	$40.47	$40.72	$40.37	$40.65	$17.61	212,178
2017-01-13	$40.35	$40.36	$40.04	$40.27	$17.45	79,616
2017-01-12	$41.04	$41.04	$40.21	$40.65	$17.61	84,652
2017-01-11	$40.43	$41.25	$40.43	$41.17	$17.84	52,064
2017-01-10	$40.35	$40.66	$40.28	$40.53	$17.56	46,958
2017-01-09	$39.41	$39.57	$39.18	$39.53	$17.12	161,508
2017-01-06	$39.77	$39.87	$39.60	$39.60	$17.16	68,160
2017-01-05	$39.34	$39.60	$39.32	$39.58	$17.15	118,950
2017-01-04	$38.93	$39.22	$38.93	$39.19	$16.98	70,206
2017-01-03	$39.49	$39.49	$39.14	$39.29	$17.02	195,956
2016-12-30	$38.83	$39.00	$38.50	$38.50	$16.68	48,154
2016-12-29	$38.42	$38.70	$38.42	$38.62	$16.73	98,214
2016-12-28	$38.48	$38.52	$38.18	$38.34	$16.61	67,754
2016-12-27	$38.56	$38.75	$38.56	$38.67	$16.75	92,838
2016-12-23	$38.52	$38.68	$38.50	$38.64	$16.74	60,498
2016-12-22	$38.77	$38.81	$38.50	$38.50	$16.68	82,396
2016-12-21	$38.59	$38.69	$38.56	$38.63	$16.74	70,922
2016-12-20	$38.55	$38.63	$38.35	$38.37	$16.62	85,626
2016-12-19	$38.62	$38.89	$38.40	$38.40	$16.64	177,548
2016-12-16	$38.12	$38.43	$38.12	$38.30	$16.59	94,066
2016-12-15	$38.23	$38.34	$38.05	$38.23	$16.56	218,906
2016-12-14	$38.58	$38.83	$38.09	$38.11	$16.51	118,222
2016-12-13	$38.88	$39.05	$38.75	$38.83	$16.82	94,940
2016-12-12	$38.62	$38.68	$38.32	$38.46	$16.66	255,326
2016-12-09	$38.49	$38.65	$38.30	$38.65	$16.74	91,328
2016-12-08	$38.84	$38.90	$38.66	$38.71	$16.77	113,086
2016-12-07	$37.97	$38.84	$37.94	$38.69	$16.76	117,232
2016-12-06	$36.68	$37.02	$36.64	$36.97	$16.02	108,270
2016-12-05	$36.35	$36.66	$36.32	$36.58	$15.85	109,584
2016-12-02	$35.40	$35.42	$35.18	$35.29	$15.29	66,886
2016-12-01	$35.46	$35.59	$35.26	$35.42	$15.34	118,024
2016-11-30	$35.45	$35.57	$35.37	$35.42	$15.35	80,518
2016-11-29	$35.30	$35.80	$35.30	$35.68	$15.46	89,552
2016-11-28	$34.72	$34.80	$34.64	$34.67	$15.02	123,540
2016-11-25	$34.84	$34.98	$34.82	$34.82	$15.09	67,700
2016-11-23	$34.30	$34.60	$34.14	$34.53	$14.96	58,192
2016-11-22	$35.65	$35.76	$35.45	$35.60	$15.42	83,014
2016-11-21	$36.15	$36.28	$35.85	$36.13	$15.65	103,136
2016-11-18	$36.31	$36.37	$35.86	$35.95	$15.57	71,778
2016-11-17	$36.04	$36.24	$35.92	$36.06	$15.62	83,714
2016-11-16	$35.80	$36.27	$35.80	$36.15	$15.66	224,888
2016-11-15	$36.00	$36.15	$35.94	$36.05	$15.62	325,002
2016-11-14	$35.60	$35.82	$35.47	$35.76	$15.49	46,624
2016-11-11	$35.82	$35.97	$35.58	$35.70	$15.47	73,554
2016-11-10	$35.15	$35.21	$34.49	$34.95	$15.14	68,910
2016-11-09	$36.70	$37.08	$36.66	$36.92	$15.99	74,882
2016-11-08	$37.26	$37.59	$37.21	$37.49	$16.24	48,286
2016-11-07	$37.32	$37.60	$37.31	$37.37	$16.19	69,190
2016-11-04	$37.17	$37.34	$36.97	$37.10	$16.07	77,724
2016-11-03	$37.63	$37.66	$37.24	$37.24	$16.13	54,356
2016-11-02	$37.82	$37.96	$37.66	$37.86	$16.40	132,238
2016-11-01	$38.49	$38.49	$37.96	$38.08	$16.50	49,070
2016-10-31	$38.13	$38.41	$38.06	$38.41	$16.64	46,618
2016-10-28	$38.11	$38.49	$38.11	$38.29	$16.59	280,302
2016-10-27	$38.22	$38.29	$38.04	$38.20	$16.55	222,432
2016-10-26	$37.51	$38.05	$37.41	$37.91	$16.42	47,772
2016-10-25	$37.91	$38.12	$37.50	$37.52	$16.26	92,454
2016-10-24	$37.82	$37.91	$37.71	$37.89	$16.42	53,046
2016-10-21	$37.53	$37.73	$37.38	$37.70	$16.33	221,632
2016-10-20	$38.36	$38.80	$38.36	$38.63	$16.74	1,178,656
2016-10-19	$38.10	$38.22	$37.94	$38.08	$16.50	222,444
2016-10-18	$38.21	$38.29	$38.01	$38.15	$16.53	339,760
2016-10-17	$38.64	$38.78	$37.05	$37.40	$16.20	164,024
2016-10-14	$38.55	$38.81	$38.46	$38.62	$16.73	119,998
2016-10-13	$38.85	$39.00	$38.50	$38.99	$16.89	32,318
2016-10-12	$39.53	$39.55	$39.21	$39.32	$17.03	28,018
2016-10-11	$40.45	$40.45	$39.74	$39.80	$17.24	36,844
2016-10-10	$40.85	$40.86	$40.72	$40.75	$17.65	24,878
2016-10-07	$40.79	$40.79	$40.29	$40.55	$17.57	24,044
2016-10-06	$41.40	$41.62	$41.36	$41.53	$17.99	24,098
2016-10-05	$41.71	$41.84	$41.56	$41.81	$18.11	37,714
2016-10-04	$42.33	$42.37	$41.78	$41.89	$18.15	28,856
2016-10-03	$41.70	$41.71	$41.44	$41.71	$18.07	48,936
2016-09-30	$41.48	$42.34	$41.48	$42.34	$18.34	32,124
2016-09-29	$42.22	$42.22	$41.01	$41.40	$17.94	23,822
2016-09-28	$42.23	$42.51	$41.84	$42.51	$18.42	261,792
2016-09-27	$41.60	$42.09	$41.46	$41.97	$18.18	37,334
2016-09-26	$42.07	$42.21	$41.95	$42.05	$18.22	35,518
2016-09-23	$42.87	$43.01	$42.83	$43.00	$18.63	43,948
2016-09-22	$43.41	$43.71	$43.11	$43.15	$18.69	37,114
2016-09-21	$42.28	$42.75	$42.04	$42.75	$18.52	40,176
2016-09-20	$42.38	$42.38	$42.04	$42.23	$18.30	29,532
2016-09-19	$42.05	$42.20	$41.79	$41.93	$18.17	20,378
2016-09-16	$41.55	$41.55	$41.16	$41.33	$17.91	26,378
2016-09-15	$42.05	$42.47	$41.99	$42.39	$18.36	69,624
2016-09-14	$42.19	$42.60	$42.14	$42.22	$18.29	58,660
2016-09-13	$42.61	$42.64	$42.17	$42.43	$18.38	28,590
2016-09-12	$42.13	$42.90	$42.00	$42.90	$18.59	38,034
2016-09-09	$43.36	$43.43	$42.66	$42.69	$18.50	22,312
2016-09-08	$43.34	$43.60	$43.34	$43.44	$18.82	22,468
2016-09-07	$43.93	$44.01	$43.64	$43.82	$18.98	18,352
2016-09-06	$43.20	$43.68	$43.15	$43.67	$18.92	28,586
2016-09-02	$43.03	$43.22	$42.87	$43.09	$18.67	20,764
2016-09-01	$42.64	$42.75	$42.31	$42.67	$18.48	13,532
2016-08-31	$42.12	$42.12	$41.82	$41.95	$18.17	24,404
2016-08-30	$42.21	$42.37	$42.03	$42.15	$18.26	23,204
2016-08-29	$41.91	$42.20	$41.85	$42.09	$18.24	26,194
2016-08-26	$42.49	$42.95	$41.75	$42.07	$18.23	27,652
2016-08-25	$42.63	$42.68	$42.42	$42.59	$18.45	63,502
2016-08-24	$43.09	$43.20	$42.90	$42.90	$18.59	24,238
2016-08-23	$43.16	$43.49	$43.09	$43.24	$18.73	20,520
2016-08-22	$42.75	$43.22	$42.75	$43.17	$18.70	31,812
2016-08-19	$42.99	$43.53	$42.84	$43.50	$18.85	34,864
2016-08-18	$43.46	$43.58	$43.41	$43.58	$18.88	30,772
2016-08-17	$42.85	$43.43	$42.82	$43.34	$18.78	49,086
2016-08-16	$43.48	$43.71	$43.33	$43.51	$18.85	26,246
2016-08-15	$43.51	$43.58	$43.27	$43.27	$18.75	55,408
2016-08-12	$43.23	$43.57	$43.22	$43.24	$18.73	15,856
2016-08-11	$43.39	$43.47	$43.27	$43.41	$18.80	33,066
2016-08-10	$43.18	$43.46	$43.16	$43.34	$18.78	15,354
2016-08-09	$42.46	$42.98	$42.46	$42.84	$18.56	15,800
2016-08-08	$41.85	$41.99	$41.73	$41.97	$18.18	28,504
2016-08-05	$41.97	$42.17	$41.97	$42.14	$18.26	50,026
2016-08-04	$40.96	$41.01	$40.79	$41.00	$17.76	20,428
2016-08-03	$40.66	$41.00	$40.66	$40.96	$17.74	26,216
2016-08-02	$41.48	$41.52	$40.98	$41.38	$17.93	52,158
2016-08-01	$41.97	$42.18	$41.75	$41.91	$18.16	34,226
2016-07-29	$41.83	$42.05	$41.79	$41.95	$18.17	13,868
2016-07-28	$41.83	$41.87	$41.51	$41.75	$18.09	36,374
2016-07-27	$41.65	$41.80	$41.39	$41.80	$18.11	29,734
2016-07-26	$40.96	$41.33	$40.90	$41.22	$17.86	52,442
2016-07-25	$40.42	$40.46	$40.20	$40.45	$17.52	34,816
2016-07-22	$40.06	$40.15	$39.95	$40.09	$17.37	35,844
2016-07-21	$40.26	$40.50	$40.23	$40.33	$17.47	46,360
2016-07-20	$40.17	$40.39	$40.04	$40.18	$17.41	44,562
2016-07-19	$39.41	$39.45	$39.31	$39.45	$17.09	47,106
2016-07-18	$39.88	$40.33	$39.88	$40.26	$17.44	51,482
2016-07-15	$39.86	$39.98	$39.70	$39.98	$17.32	26,036
2016-07-14	$40.30	$40.52	$40.23	$40.40	$17.50	45,960
2016-07-13	$39.83	$39.83	$39.04	$39.15	$16.96	34,568
2016-07-12	$39.75	$39.90	$39.57	$39.67	$17.19	93,364
2016-07-11	$38.55	$38.69	$38.34	$38.34	$16.61	30,678
2016-07-08	$38.08	$38.25	$37.95	$38.20	$16.55	25,352
2016-07-07	$37.17	$37.33	$36.83	$36.89	$15.98	53,316
2016-07-06	$36.42	$37.13	$36.29	$36.95	$16.01	45,418
2016-07-05	$37.29	$37.29	$36.64	$36.71	$15.90	38,650
2016-07-01	$38.69	$39.14	$38.58	$38.89	$16.85	324,106
2016-06-30	$37.54	$38.00	$37.30	$38.00	$16.46	316,518
2016-06-29	$37.96	$37.96	$37.37	$37.53	$16.26	34,990
2016-06-28	$37.85	$38.20	$37.38	$38.05	$16.48	149,452
2016-06-27	$37.87	$37.87	$36.47	$37.09	$16.07	95,092
2016-06-24	$40.35	$40.87	$39.85	$39.96	$17.31	62,562
2016-06-23	$44.35	$44.98	$44.35	$44.98	$19.49	25,588
2016-06-22	$43.33	$43.48	$43.05	$43.26	$18.74	23,504
2016-06-21	$42.97	$43.12	$42.65	$43.00	$18.63	26,812
2016-06-20	$43.02	$43.17	$42.84	$42.87	$18.57	24,584
2016-06-17	$40.99	$41.39	$40.67	$41.24	$17.87	29,290
2016-06-16	$39.95	$40.99	$39.60	$40.99	$17.76	125,288
2016-06-15	$40.53	$40.88	$40.40	$40.45	$17.52	69,248
2016-06-14	$40.41	$40.41	$40.05	$40.30	$17.46	47,266
2016-06-13	$40.63	$40.95	$40.31	$40.36	$17.48	49,426
2016-06-10	$41.31	$41.35	$40.85	$40.91	$17.72	26,064
2016-06-09	$42.25	$42.36	$42.07	$42.35	$18.35	179,478
2016-06-08	$43.37	$43.39	$43.07	$43.09	$18.67	22,872
2016-06-07	$43.45	$43.72	$43.45	$43.51	$18.85	39,304
2016-06-06	$42.85	$42.95	$42.61	$42.72	$18.51	118,824
2016-06-03	$42.75	$42.98	$42.55	$42.87	$18.57	27,724
2016-06-02	$42.71	$42.86	$42.69	$42.84	$18.56	89,462
2016-06-01	$42.55	$42.76	$42.50	$42.76	$18.53	16,710
2016-05-31	$43.23	$43.35	$42.77	$42.87	$18.57	63,538
2016-05-27	$42.75	$42.87	$42.54	$42.76	$18.53	28,714
2016-05-26	$42.89	$42.91	$42.61	$42.76	$18.53	36,616
2016-05-25	$41.72	$41.83	$41.52	$41.71	$18.07	80,652
2016-05-24	$41.27	$41.81	$41.25	$41.73	$18.08	18,228
2016-05-23	$40.87	$41.30	$40.86	$41.25	$17.87	40,420
2016-05-20	$41.57	$41.60	$41.30	$41.60	$18.02	35,074
2016-05-19	$41.00	$41.25	$40.88	$41.17	$17.84	16,704
2016-05-18	$40.86	$41.25	$40.57	$40.84	$17.69	21,434
2016-05-17	$41.66	$41.76	$41.26	$41.38	$17.93	45,080
2016-05-16	$43.07	$43.19	$42.67	$43.14	$18.69	20,942
2016-05-13	$43.09	$43.09	$42.65	$42.66	$18.48	11,230
2016-05-12	$42.94	$42.94	$42.42	$42.65	$18.48	22,346
2016-05-11	$42.67	$42.81	$42.52	$42.55	$18.43	32,008
2016-05-10	$42.48	$43.06	$42.48	$43.04	$18.65	30,146
2016-05-09	$42.47	$42.53	$42.11	$42.21	$18.29	21,426
2016-05-06	$41.99	$42.34	$41.99	$42.34	$18.34	20,146
2016-05-05	$41.57	$41.79	$41.49	$41.57	$18.01	22,108
2016-05-04	$42.77	$42.99	$42.42	$42.65	$18.11	67,862
2016-05-03	$43.22	$43.22	$42.85	$42.93	$18.23	33,460
2016-05-02	$44.11	$44.17	$43.77	$43.94	$18.66	25,010
2016-04-29	$44.08	$44.19	$43.04	$43.45	$18.45	17,650
2016-04-28	$43.04	$43.66	$43.04	$43.24	$18.36	17,858
2016-04-27	$43.13	$43.80	$42.77	$43.45	$18.45	240,110
2016-04-26	$43.60	$43.77	$43.48	$43.65	$18.18	12,272
2016-04-25	$43.60	$43.78	$43.57	$43.77	$18.23	44,148
2016-04-22	$43.86	$44.03	$43.52	$43.77	$18.23	21,274
2016-04-21	$44.24	$44.41	$43.99	$44.16	$18.39	30,462
2016-04-20	$44.98	$45.06	$44.70	$44.95	$18.72	19,008
2016-04-19	$44.92	$45.41	$44.87	$45.18	$18.82	26,590
2016-04-18	$43.21	$44.02	$43.21	$43.88	$18.28	28,322
2016-04-15	$43.30	$43.30	$43.05	$43.07	$17.94	17,130
2016-04-14	$43.66	$43.85	$43.58	$43.58	$18.15	65,444
2016-04-13	$43.79	$43.93	$43.63	$43.80	$18.24	21,282
2016-04-12	$42.16	$42.72	$41.91	$42.72	$17.79	32,448
2016-04-11	$42.15	$42.24	$41.77	$41.96	$17.48	32,920
2016-04-08	$41.50	$41.64	$41.23	$41.23	$17.17	34,802
2016-04-07	$41.26	$41.31	$40.72	$40.89	$17.03	32,860
2016-04-06	$41.06	$41.80	$41.06	$41.75	$17.39	72,486
2016-04-05	$41.50	$41.88	$41.38	$41.43	$17.26	37,178
2016-04-04	$44.55	$44.59	$43.45	$43.57	$18.15	74,118
2016-04-01	$44.38	$44.58	$44.15	$44.58	$18.57	34,124
2016-03-31	$45.73	$45.82	$45.35	$45.35	$18.89	32,272
2016-03-30	$45.42	$45.70	$45.32	$45.49	$18.95	27,722
2016-03-29	$43.35	$44.40	$43.35	$44.19	$18.41	47,326
2016-03-28	$43.55	$43.67	$43.38	$43.67	$18.19	37,372
2016-03-24	$43.10	$43.50	$43.03	$43.28	$18.03	88,636
2016-03-23	$44.08	$44.19	$43.88	$43.89	$18.28	17,626
2016-03-22	$43.74	$44.16	$43.72	$43.98	$18.32	15,586
2016-03-21	$44.15	$44.33	$43.93	$44.33	$18.46	18,032
2016-03-18	$44.12	$44.31	$43.89	$44.11	$18.37	20,174
2016-03-17	$43.66	$43.95	$43.44	$43.95	$18.31	40,688
2016-03-16	$43.28	$44.36	$43.28	$44.36	$18.48	23,640
2016-03-15	$42.90	$42.91	$42.58	$42.91	$17.87	21,650
2016-03-14	$43.17	$43.28	$43.04	$43.11	$17.96	36,354
2016-03-11	$42.59	$42.94	$42.52	$42.80	$17.83	28,548
2016-03-10	$42.26	$42.49	$40.99	$41.60	$17.33	35,796
2016-03-09	$42.82	$43.11	$42.78	$43.01	$17.91	16,004
2016-03-08	$43.30	$43.30	$42.73	$42.73	$17.80	21,000
2016-03-07	$43.17	$43.68	$43.11	$43.50	$18.12	31,314
2016-03-04	$43.81	$43.85	$43.48	$43.68	$18.19	45,150
2016-03-03	$44.20	$44.43	$43.89	$44.38	$18.48	26,674
2016-03-02	$41.58	$41.97	$41.55	$41.93	$17.46	110,136
2016-03-01	$41.61	$41.84	$41.38	$41.72	$17.38	79,574
2016-02-29	$40.09	$40.25	$39.70	$39.71	$16.54	71,224
2016-02-26	$40.13	$40.13	$39.45	$39.70	$16.54	380,098
2016-02-25	$39.60	$39.80	$39.32	$39.57	$16.48	56,018
2016-02-24	$39.40	$40.03	$39.13	$40.03	$16.67	96,336
2016-02-23	$41.54	$41.64	$41.00	$41.36	$17.23	35,084
2016-02-22	$41.91	$42.08	$41.83	$41.98	$17.49	46,702
2016-02-19	$41.46	$41.90	$41.45	$41.90	$17.45	33,840
2016-02-18	$41.64	$41.66	$41.31	$41.45	$17.26	24,916
2016-02-17	$41.50	$42.00	$41.50	$41.93	$17.46	51,444
2016-02-16	$40.74	$41.14	$40.54	$41.00	$17.08	48,934
2016-02-12	$40.18	$40.35	$39.90	$40.17	$16.73	51,458
2016-02-11	$40.34	$40.70	$40.25	$40.70	$16.95	68,288
2016-02-10	$41.15	$41.45	$40.79	$40.79	$16.99	33,630
2016-02-09	$40.02	$40.83	$40.01	$40.43	$16.84	49,870
2016-02-08	$39.92	$40.49	$39.92	$40.49	$16.86	44,060
2016-02-05	$41.54	$41.86	$40.65	$40.84	$17.01	34,352
2016-02-04	$40.83	$41.40	$40.72	$41.23	$17.17	20,468
2016-02-03	$42.03	$42.16	$41.22	$42.16	$17.56	30,938
2016-02-02	$41.24	$41.43	$40.62	$40.62	$16.92	26,530
2016-02-01	$41.56	$41.73	$41.16	$41.58	$17.32	43,910
2016-01-29	$41.83	$42.04	$41.56	$41.94	$17.47	50,098
2016-01-28	$42.79	$42.82	$42.30	$42.50	$17.70	58,232
2016-01-27	$43.00	$43.60	$42.79	$43.02	$17.92	26,164
2016-01-26	$42.37	$43.09	$42.37	$43.05	$17.93	52,034
2016-01-25	$42.54	$42.65	$42.09	$42.28	$17.61	46,078
2016-01-22	$42.73	$42.94	$42.40	$42.76	$17.81	143,152
2016-01-21	$41.64	$42.53	$41.45	$41.93	$17.46	399,532
2016-01-20	$41.40	$41.87	$40.62	$41.87	$17.44	40,090
2016-01-19	$42.57	$42.77	$41.74	$42.35	$17.64	46,252
2016-01-15	$41.53	$42.00	$41.27	$41.40	$17.24	50,958
2016-01-14	$42.80	$43.22	$42.55	$43.18	$17.99	68,526
2016-01-13	$43.97	$44.00	$42.62	$42.72	$17.79	38,124
2016-01-12	$44.57	$45.00	$44.44	$45.00	$18.74	28,384
2016-01-11	$44.45	$44.50	$43.68	$44.03	$18.34	42,340
2016-01-08	$44.56	$44.70	$43.73	$43.73	$18.21	36,754
2016-01-07	$44.02	$45.25	$44.02	$44.99	$18.74	64,624
2016-01-06	$45.00	$45.27	$44.67	$44.88	$18.69	66,106
2016-01-05	$46.71	$46.81	$46.13	$46.75	$19.47	33,024
2016-01-04	$46.93	$47.04	$46.35	$47.04	$19.59	59,906
2015-12-31	$48.65	$48.65	$48.05	$48.11	$20.04	23,770
2015-12-30	$49.13	$49.26	$48.66	$48.76	$20.31	18,754
2015-12-29	$49.53	$49.75	$49.43	$49.61	$20.66	19,330
2015-12-28	$49.08	$49.20	$48.80	$49.20	$20.49	33,634
2015-12-24	$49.63	$49.70	$49.48	$49.70	$20.70	15,038
2015-12-23	$49.08	$49.43	$48.90	$49.25	$20.51	59,798
2015-12-22	$48.59	$48.89	$48.25	$48.82	$20.33	42,262
2015-12-21	$49.00	$49.12	$48.40	$48.66	$20.27	62,570
2015-12-18	$47.57	$48.01	$47.56	$47.71	$19.87	53,262
2015-12-17	$48.86	$48.86	$47.62	$48.05	$20.01	37,644
2015-12-16	$48.25	$48.96	$47.97	$48.96	$20.39	46,900
2015-12-15	$47.77	$47.93	$47.47	$47.57	$19.81	45,854
2015-12-14	$47.22	$47.22	$46.70	$46.90	$19.53	51,986
2015-12-11	$47.40	$47.40	$46.72	$46.72	$19.46	38,646
2015-12-10	$48.57	$48.83	$48.40	$48.66	$20.27	39,250
2015-12-09	$48.78	$49.09	$48.29	$48.65	$20.26	22,138
2015-12-08	$48.58	$48.86	$48.17	$48.77	$20.31	71,648
2015-12-07	$49.50	$49.53	$49.23	$49.45	$20.60	82,392
2015-12-04	$48.38	$49.35	$48.38	$49.10	$20.45	45,982
2015-12-03	$47.79	$48.12	$47.60	$47.92	$19.96	30,198
2015-12-02	$47.86	$48.18	$47.55	$47.85	$19.93	72,130
2015-12-01	$48.91	$48.91	$47.97	$48.15	$20.06	29,480
2015-11-30	$48.43	$48.43	$47.83	$47.91	$19.96	162,590
2015-11-27	$47.73	$47.89	$47.64	$47.89	$19.95	20,092
2015-11-25	$46.72	$47.14	$46.72	$46.93	$19.55	20,468
2015-11-24	$45.97	$46.40	$45.94	$46.40	$19.33	29,314
2015-11-23	$47.03	$47.27	$46.72	$47.08	$19.61	18,610
2015-11-20	$47.31	$47.31	$46.88	$47.10	$19.62	31,718
2015-11-19	$47.49	$47.75	$47.27	$47.48	$19.78	16,394
2015-11-18	$46.79	$46.95	$46.47	$46.95	$19.56	20,752
2015-11-17	$46.72	$46.90	$46.41	$46.41	$19.33	29,958
2015-11-16	$45.76	$46.15	$45.66	$46.15	$19.22	22,808
2015-11-13	$45.76	$45.80	$45.58	$45.75	$19.06	48,588
2015-11-12	$45.66	$46.11	$45.66	$45.99	$19.16	14,520
2015-11-11	$46.37	$46.56	$46.23	$46.34	$19.30	15,846
2015-11-10	$46.03	$46.40	$46.02	$46.25	$19.26	22,278
2015-11-09	$45.82	$45.88	$45.57	$45.82	$19.08	39,588
2015-11-06	$48.38	$48.42	$47.97	$48.27	$20.10	35,106
2015-11-05	$48.10	$48.30	$47.75	$48.26	$20.10	21,848
2015-11-04	$47.99	$48.05	$47.42	$47.64	$19.84	23,448
2015-11-03	$48.62	$49.05	$48.46	$48.93	$20.38	32,508
2015-11-02	$49.16	$49.16	$48.89	$49.03	$20.42	48,016
2015-10-30	$48.00	$48.45	$47.91	$48.12	$20.04	50,948
2015-10-29	$47.35	$47.42	$47.03	$47.20	$19.66	116,622
2015-10-28	$47.67	$48.28	$47.54	$47.80	$19.91	28,600
2015-10-27	$47.91	$47.96	$47.62	$47.63	$19.84	23,450
2015-10-26	$48.26	$48.40	$48.00	$48.25	$20.10	44,484
2015-10-23	$48.74	$48.92	$48.57	$48.91	$20.37	20,054
2015-10-22	$47.10	$48.09	$47.10	$48.09	$20.03	25,284
2015-10-21	$47.45	$47.45	$47.07	$47.07	$19.61	29,640
2015-10-20	$46.25	$46.49	$46.13	$46.33	$19.30	34,724
2015-10-19	$45.94	$46.40	$45.88	$46.23	$19.25	49,208
2015-10-16	$45.79	$46.00	$45.75	$45.75	$19.06	51,788
2015-10-15	$45.61	$46.35	$45.52	$45.96	$19.14	21,874
2015-10-14	$45.46	$45.75	$45.25	$45.39	$18.90	26,598
2015-10-13	$45.35	$45.93	$45.35	$45.74	$19.05	24,284
2015-10-12	$46.52	$46.55	$46.34	$46.46	$19.35	25,898
2015-10-09	$46.19	$46.75	$46.17	$46.46	$19.35	24,682
2015-10-08	$44.79	$45.64	$44.74	$45.53	$18.96	27,856
2015-10-07	$45.27	$45.28	$44.85	$45.10	$18.79	194,958
2015-10-06	$44.76	$44.91	$44.32	$44.54	$18.55	19,592
2015-10-05	$43.72	$43.95	$43.56	$43.85	$18.26	42,766
2015-10-02	$42.94	$43.83	$42.85	$43.72	$18.21	45,518
2015-10-01	$43.00	$43.12	$42.35	$42.96	$17.89	53,276
2015-09-30	$42.56	$42.67	$42.15	$42.41	$17.66	78,222
2015-09-29	$41.53	$41.62	$41.08	$41.25	$17.18	80,974
2015-09-28	$39.85	$40.10	$39.76	$40.07	$16.69	26,890
2015-09-25	$40.36	$41.19	$40.32	$40.66	$16.94	44,980
2015-09-24	$39.05	$40.00	$38.91	$39.26	$16.35	180,236
2015-09-23	$40.60	$40.89	$40.27	$40.37	$16.81	29,370
2015-09-22	$39.81	$40.46	$39.75	$40.44	$16.84	104,840
2015-09-21	$41.70	$41.94	$41.55	$41.79	$17.41	46,340
2015-09-18	$43.49	$43.97	$43.38	$43.50	$18.12	28,880
2015-09-17	$44.59	$45.26	$44.37	$45.11	$18.79	25,756
2015-09-16	$43.84	$44.33	$43.80	$44.16	$18.39	41,630
2015-09-15	$43.67	$43.95	$43.52	$43.83	$18.26	134,314
2015-09-14	$43.30	$43.72	$43.27	$43.63	$18.17	111,324
2015-09-11	$43.37	$43.85	$43.37	$43.85	$18.26	25,136
2015-09-10	$43.45	$43.80	$43.45	$43.67	$18.19	72,328
2015-09-09	$44.05	$44.05	$42.97	$42.97	$17.90	307,818
2015-09-08	$43.43	$43.64	$43.08	$43.40	$18.08	44,576
2015-09-04	$41.42	$41.71	$41.25	$41.58	$17.32	42,246
2015-09-03	$42.50	$42.91	$42.30	$42.50	$17.70	44,952
2015-09-02	$41.79	$42.12	$41.52	$42.03	$17.51	91,832

Continental AG (CTTAY) News Headlines

Recent Continental AG (CTTAY) News

Similar Companies to Continental AG (CTTAY) in the None Industry

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

Continental AG (CTTAY) Exchange: PINK