Ferro Corp (FOE) Stock Profile

Data as of Aug. 18, 2025

$22.01 ($0.06) 0.27%

Ferro Corp - Daily Information

Click for more stock information on Ferro Corp.

Daily Information	Data
Date	Aug. 18, 2025
Open	$21.97
Previous Close	$22.01
High	$22.01
Low	$21.96
Adjusted Open	$21.97
Previous Adjusted Close	$22.01
Adjusted High	$22.01
Adjusted Low	$21.96

Invest in Ferro Corp (FOE)

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

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

Get your 2 free stocks today!

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

Key People Ferro Corp

Employee	Position
Peter T. Thomas	Chairman, President & Chief Executive Officer
Matthias Peter Bell	Group Vice President-Global Operations
Benjamin J Schlater	Chief Financial Officer & Group Vice President
Joseph Vitale	Vice President-Corporate Development
Barry Misquitta	Chief Commercial Officer
Dieter Binder	Vice President-Europe, Performance Colors & Glass
Andrew T. Henke	Chief Accounting Officer
Kevin Cornelius Grant	Director-Investor & Corporate Relations
Mark Hugo Duesenberg	Secretary, Vice President & General Counsel
Ronald P. Vargo	Independent Director
David Aaron Lorber	Lead Independent Director
Andrew M. Ross	Independent Director
Allen A. Spizzo	Independent Director
Marran Humphrey Ogilvie	Independent Director
Lori Saviers	Vice President-Global Sourcing & Supply Chain
Garcia Julio	Vice President-Europe & Performance Coatings
Barry Misquitta	Vice President-Innovation & Strategic Marketing
Jose Tortajada	Vice President-Human Resources

Company Profile Ferro Corp

Exchange: NYSE

IPO Date: Nov. 5, 1987

Employees: 10,000

Sector: Basic Materials

Industry: Specialty Chemicals

Website: Ferro Corp Website

Address: 31500 Solon Road, Solon, Ohio 44139

Historical Stock Data for Ferro Corp (FOE)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-04-21	$21.97	$22.01	$21.96	$22.01	$22.01	1,249,272
2022-04-20	$21.97	$21.97	$21.94	$21.95	$21.95	2,733,450
2022-04-19	$21.74	$21.79	$21.72	$21.77	$21.77	591,633
2022-04-18	$21.73	$21.76	$21.72	$21.75	$21.75	446,198
2022-04-14	$21.73	$21.78	$21.73	$21.74	$21.74	344,804
2022-04-13	$21.68	$21.74	$21.65	$21.72	$21.72	496,187
2022-04-12	$21.71	$21.73	$21.66	$21.66	$21.66	414,919
2022-04-11	$21.70	$21.72	$21.69	$21.70	$21.70	525,910
2022-04-08	$21.70	$21.73	$21.69	$21.70	$21.70	588,070
2022-04-07	$21.71	$21.73	$21.70	$21.71	$21.71	1,038,186
2022-04-06	$21.70	$21.76	$21.70	$21.71	$21.71	1,406,588
2022-04-05	$21.72	$21.77	$21.72	$21.72	$21.72	390,243
2022-04-04	$21.69	$21.76	$21.69	$21.75	$21.75	638,912
2022-04-01	$21.76	$21.77	$21.67	$21.69	$21.69	904,360
2022-03-31	$21.68	$21.77	$21.67	$21.74	$21.74	1,071,443
2022-03-30	$21.81	$21.84	$21.69	$21.70	$21.70	471,087
2022-03-29	$21.77	$21.92	$21.76	$21.83	$21.83	826,371
2022-03-28	$21.67	$21.74	$21.67	$21.74	$21.74	964,315
2022-03-25	$21.72	$21.76	$21.70	$21.76	$21.76	459,635
2022-03-24	$21.67	$21.71	$21.66	$21.66	$21.66	844,985
2022-03-23	$21.67	$21.73	$21.65	$21.65	$21.65	609,711
2022-03-22	$21.75	$21.78	$21.67	$21.67	$21.67	452,483
2022-03-21	$21.70	$21.76	$21.70	$21.71	$21.71	440,555
2022-03-18	$21.79	$21.79	$21.69	$21.70	$21.70	1,156,319
2022-03-17	$21.79	$21.82	$21.70	$21.71	$21.71	725,935
2022-03-16	$21.74	$21.77	$21.56	$21.74	$21.74	2,180,300
2022-03-15	$21.75	$21.76	$21.69	$21.70	$21.70	556,974
2022-03-14	$21.78	$21.78	$21.73	$21.75	$21.75	726,719
2022-03-11	$21.75	$21.79	$21.66	$21.78	$21.78	538,205
2022-03-10	$21.57	$21.80	$21.56	$21.79	$21.79	409,517
2022-03-09	$21.64	$21.78	$21.45	$21.78	$21.78	820,436
2022-03-08	$21.50	$21.64	$21.28	$21.53	$21.53	2,217,292
2022-03-07	$21.63	$21.64	$21.45	$21.52	$21.52	948,811
2022-03-04	$21.61	$21.68	$21.52	$21.66	$21.66	752,575
2022-03-03	$21.86	$21.86	$21.56	$21.63	$21.63	1,419,073
2022-03-02	$21.86	$21.87	$21.72	$21.80	$21.80	917,518
2022-03-01	$21.78	$21.87	$21.66	$21.87	$21.87	695,969
2022-02-28	$21.76	$21.78	$21.70	$21.73	$21.73	765,795
2022-02-25	$21.70	$21.77	$21.64	$21.74	$21.74	469,486
2022-02-24	$21.75	$21.78	$21.57	$21.60	$21.60	854,696
2022-02-23	$21.81	$21.81	$21.69	$21.70	$21.70	891,403
2022-02-22	$21.81	$21.87	$21.76	$21.76	$21.76	410,937
2022-02-18	$21.84	$21.85	$21.81	$21.84	$21.84	250,230
2022-02-17	$21.80	$21.84	$21.80	$21.82	$21.82	253,815
2022-02-16	$21.85	$21.86	$21.80	$21.82	$21.82	784,706
2022-02-15	$21.82	$21.84	$21.80	$21.81	$21.81	177,466
2022-02-14	$21.78	$21.84	$21.72	$21.79	$21.79	549,309
2022-02-11	$21.79	$21.83	$21.75	$21.77	$21.77	382,554
2022-02-10	$21.80	$21.82	$21.70	$21.78	$21.78	833,276
2022-02-09	$21.86	$21.87	$21.78	$21.80	$21.80	568,472
2022-02-08	$21.88	$21.89	$21.84	$21.84	$21.84	448,322
2022-02-07	$21.82	$21.86	$21.81	$21.84	$21.84	381,191
2022-02-04	$21.80	$21.87	$21.80	$21.82	$21.82	478,949
2022-02-03	$21.84	$21.89	$21.80	$21.85	$21.85	287,719
2022-02-02	$21.83	$22.10	$21.80	$21.83	$21.83	503,193
2022-02-01	$21.85	$21.85	$21.76	$21.80	$21.80	652,762
2022-01-31	$21.75	$21.82	$21.71	$21.80	$21.80	547,902
2022-01-28	$21.80	$21.81	$21.66	$21.78	$21.78	761,549
2022-01-27	$21.70	$21.76	$21.57	$21.75	$21.75	859,298
2022-01-26	$21.68	$21.71	$21.58	$21.64	$21.64	560,798
2022-01-25	$21.67	$21.74	$21.57	$21.60	$21.60	1,010,654
2022-01-24	$21.66	$21.80	$21.51	$21.75	$21.75	410,101
2022-01-21	$21.72	$21.85	$21.66	$21.71	$21.71	577,200
2022-01-20	$21.61	$21.79	$21.58	$21.72	$21.72	725,054
2022-01-19	$21.59	$21.71	$21.52	$21.63	$21.63	227,140
2022-01-18	$21.60	$21.69	$21.57	$21.58	$21.58	203,199
2022-01-14	$21.66	$21.72	$21.63	$21.66	$21.66	396,583
2022-01-13	$21.68	$21.74	$21.66	$21.66	$21.66	262,117
2022-01-12	$21.77	$21.79	$21.63	$21.67	$21.67	235,137
2022-01-11	$21.75	$21.75	$21.67	$21.74	$21.74	156,069
2022-01-10	$21.76	$21.82	$21.71	$21.77	$21.77	307,645
2022-01-07	$21.78	$21.86	$21.76	$21.80	$21.80	273,488
2022-01-06	$21.76	$21.85	$21.71	$21.80	$21.80	489,702
2022-01-05	$21.73	$21.85	$21.73	$21.80	$21.80	737,616
2022-01-04	$21.75	$21.78	$21.57	$21.76	$21.76	373,815
2022-01-03	$21.85	$21.85	$21.74	$21.79	$21.79	445,270
2021-12-31	$21.81	$21.91	$21.79	$21.83	$21.83	312,962
2021-12-30	$21.80	$21.83	$21.78	$21.80	$21.80	194,875
2021-12-29	$21.82	$21.84	$21.77	$21.80	$21.80	211,650
2021-12-28	$21.76	$21.82	$21.73	$21.80	$21.80	170,691
2021-12-27	$21.75	$21.84	$21.71	$21.75	$21.75	332,303
2021-12-23	$21.78	$21.84	$21.72	$21.74	$21.74	801,886
2021-12-22	$21.60	$21.79	$21.57	$21.77	$21.77	499,216
2021-12-21	$21.58	$21.62	$21.52	$21.59	$21.59	409,271
2021-12-20	$21.56	$21.68	$21.51	$21.63	$21.63	671,555
2021-12-17	$21.65	$21.77	$21.52	$21.57	$21.57	1,178,948
2021-12-16	$21.66	$21.72	$21.55	$21.68	$21.68	311,714
2021-12-15	$21.55	$21.66	$21.52	$21.63	$21.63	637,518
2021-12-14	$21.56	$21.63	$21.52	$21.53	$21.53	429,539
2021-12-13	$21.55	$21.68	$21.54	$21.56	$21.56	493,528
2021-12-10	$21.65	$21.65	$21.52	$21.55	$21.55	426,197
2021-12-09	$21.61	$21.68	$21.60	$21.66	$21.66	308,937
2021-12-08	$21.67	$21.74	$21.61	$21.65	$21.65	447,476
2021-12-07	$21.60	$21.65	$21.48	$21.64	$21.64	269,688
2021-12-06	$21.65	$21.76	$21.56	$21.57	$21.57	385,657
2021-12-03	$21.48	$21.61	$21.46	$21.57	$21.57	478,529
2021-12-02	$21.42	$21.54	$21.38	$21.45	$21.45	408,692
2021-12-01	$21.25	$21.45	$21.25	$21.37	$21.37	975,975
2021-11-30	$21.35	$21.44	$21.08	$21.12	$21.12	1,174,153
2021-11-29	$21.31	$21.48	$21.27	$21.38	$21.38	662,005
2021-11-26	$21.34	$21.36	$21.22	$21.33	$21.33	439,414
2021-11-24	$21.35	$21.41	$21.34	$21.36	$21.36	295,039
2021-11-23	$21.35	$21.41	$21.35	$21.36	$21.36	797,332
2021-11-22	$21.41	$21.41	$21.35	$21.35	$21.35	279,222
2021-11-19	$21.35	$21.40	$21.35	$21.38	$21.38	410,123
2021-11-18	$21.36	$21.39	$21.35	$21.35	$21.35	211,103
2021-11-17	$21.35	$21.39	$21.35	$21.36	$21.36	312,591
2021-11-16	$21.35	$21.44	$21.35	$21.38	$21.38	345,389
2021-11-15	$21.41	$21.43	$21.37	$21.39	$21.39	609,498
2021-11-12	$21.35	$21.40	$21.31	$21.35	$21.35	434,923
2021-11-11	$21.35	$21.45	$21.32	$21.36	$21.36	212,053
2021-11-10	$21.35	$21.47	$21.26	$21.35	$21.35	282,263
2021-11-09	$21.37	$21.50	$21.31	$21.32	$21.32	506,979
2021-11-08	$21.52	$21.54	$21.32	$21.37	$21.37	443,601
2021-11-05	$21.48	$21.61	$21.37	$21.43	$21.43	484,185
2021-11-04	$21.40	$21.42	$21.29	$21.38	$21.38	274,536
2021-11-03	$21.15	$21.40	$21.07	$21.38	$21.38	399,285
2021-11-02	$21.19	$21.19	$21.06	$21.14	$21.14	301,307
2021-11-01	$21.08	$21.21	$21.08	$21.12	$21.12	399,029
2021-10-29	$20.97	$21.07	$20.95	$21.02	$21.02	224,912
2021-10-28	$21.02	$21.10	$20.98	$20.99	$20.99	142,662
2021-10-27	$20.90	$21.03	$20.85	$20.98	$20.98	183,033
2021-10-26	$20.91	$21.03	$20.88	$20.94	$20.94	218,089
2021-10-25	$20.82	$20.94	$20.77	$20.94	$20.94	266,841
2021-10-22	$21.05	$21.07	$20.76	$20.79	$20.79	170,504
2021-10-21	$20.97	$21.07	$20.95	$21.03	$21.03	153,925
2021-10-20	$20.90	$21.00	$20.87	$20.97	$20.97	558,435
2021-10-19	$20.93	$21.20	$20.85	$20.95	$20.95	468,552
2021-10-18	$20.89	$20.97	$20.86	$20.89	$20.89	204,363
2021-10-15	$20.98	$20.98	$20.85	$20.86	$20.86	333,700
2021-10-14	$20.90	$20.91	$20.82	$20.86	$20.86	207,725
2021-10-13	$20.82	$20.85	$20.71	$20.82	$20.82	177,156
2021-10-12	$20.82	$20.86	$20.69	$20.82	$20.82	225,238
2021-10-11	$20.70	$20.88	$20.70	$20.78	$20.78	187,884
2021-10-08	$20.44	$20.72	$20.36	$20.72	$20.72	451,540
2021-10-07	$20.37	$20.44	$20.23	$20.44	$20.44	744,185
2021-10-06	$20.30	$20.37	$20.24	$20.35	$20.35	568,724
2021-10-05	$20.44	$20.45	$20.29	$20.36	$20.36	693,481
2021-10-04	$20.43	$20.49	$20.37	$20.39	$20.39	283,993
2021-10-01	$20.45	$20.45	$20.31	$20.37	$20.37	586,214
2021-09-30	$20.40	$20.45	$20.21	$20.34	$20.34	272,852
2021-09-29	$20.38	$20.46	$20.33	$20.36	$20.36	307,416
2021-09-28	$20.41	$20.45	$20.29	$20.33	$20.33	442,823
2021-09-27	$20.38	$20.55	$20.38	$20.39	$20.39	413,943
2021-09-24	$20.41	$20.50	$20.36	$20.36	$20.36	282,283
2021-09-23	$20.49	$20.61	$20.42	$20.43	$20.43	302,820
2021-09-22	$20.42	$20.57	$20.35	$20.39	$20.39	200,855
2021-09-21	$20.54	$20.54	$20.33	$20.35	$20.35	235,969
2021-09-20	$20.43	$20.67	$20.30	$20.43	$20.43	575,984
2021-09-17	$20.65	$20.70	$20.49	$20.63	$20.63	1,026,051
2021-09-16	$20.75	$20.76	$20.64	$20.70	$20.70	242,208
2021-09-15	$20.77	$20.77	$20.62	$20.68	$20.68	362,058
2021-09-14	$20.92	$20.92	$20.74	$20.76	$20.76	289,899
2021-09-13	$21.05	$21.06	$20.75	$20.86	$20.86	427,503
2021-09-10	$21.05	$21.06	$20.99	$21.00	$21.00	697,742
2021-09-09	$21.05	$21.12	$21.00	$21.00	$21.00	464,858
2021-09-08	$21.02	$21.10	$20.98	$21.01	$21.01	355,549
2021-09-07	$21.09	$21.12	$20.95	$21.05	$21.05	285,055
2021-09-03	$21.04	$21.16	$20.93	$21.13	$21.13	346,811
2021-09-02	$21.01	$21.11	$20.99	$21.05	$21.05	318,266
2021-09-01	$20.79	$21.00	$20.79	$20.97	$20.97	447,505
2021-08-31	$20.85	$20.93	$20.79	$20.80	$20.80	426,561
2021-08-30	$20.83	$20.88	$20.78	$20.85	$20.85	649,629
2021-08-27	$20.61	$20.81	$20.60	$20.77	$20.77	435,275
2021-08-26	$20.45	$20.65	$20.45	$20.56	$20.56	198,620
2021-08-25	$20.45	$20.60	$20.36	$20.50	$20.50	258,941
2021-08-24	$20.43	$20.50	$20.35	$20.45	$20.45	454,374
2021-08-23	$20.28	$20.38	$20.23	$20.36	$20.36	365,575
2021-08-20	$19.98	$20.28	$19.98	$20.19	$20.19	413,243
2021-08-19	$20.02	$20.03	$19.90	$20.02	$20.02	578,937
2021-08-18	$20.14	$20.14	$20.04	$20.08	$20.08	600,693
2021-08-17	$20.14	$20.19	$20.07	$20.14	$20.14	305,919
2021-08-16	$20.20	$20.35	$20.10	$20.14	$20.14	946,921
2021-08-13	$20.47	$20.54	$20.26	$20.26	$20.26	267,809
2021-08-12	$20.46	$20.53	$20.43	$20.45	$20.45	435,805
2021-08-11	$20.45	$20.50	$20.41	$20.50	$20.50	349,060
2021-08-10	$20.52	$20.55	$20.45	$20.46	$20.46	493,396
2021-08-09	$20.60	$20.64	$20.48	$20.54	$20.54	814,277
2021-08-06	$20.61	$20.68	$20.55	$20.60	$20.60	320,405
2021-08-05	$18.44	$20.69	$18.44	$20.56	$20.56	466,042
2021-08-04	$20.75	$20.80	$20.51	$20.61	$20.61	1,156,263
2021-08-03	$20.75	$20.90	$20.73	$20.79	$20.79	877,666
2021-08-02	$20.84	$20.84	$20.72	$20.75	$20.75	578,528
2021-07-30	$20.96	$21.03	$20.74	$20.80	$20.80	525,463
2021-07-29	$20.78	$20.94	$20.74	$20.94	$20.94	746,135
2021-07-28	$20.75	$20.85	$20.69	$20.74	$20.74	501,984
2021-07-27	$20.81	$20.88	$20.51	$20.73	$20.73	700,016
2021-07-26	$20.98	$20.98	$20.77	$20.83	$20.83	822,337
2021-07-23	$21.00	$21.03	$20.94	$20.98	$20.98	835,221
2021-07-22	$21.05	$21.05	$20.92	$20.94	$20.94	486,347
2021-07-21	$21.05	$21.10	$20.93	$20.94	$20.94	1,001,801
2021-07-20	$20.92	$21.06	$20.91	$20.96	$20.96	874,127
2021-07-19	$21.03	$21.12	$20.90	$20.92	$20.92	1,175,747
2021-07-16	$21.18	$21.27	$21.05	$21.15	$21.15	391,229
2021-07-15	$21.07	$21.18	$21.03	$21.11	$21.11	603,107
2021-07-14	$21.23	$21.33	$21.04	$21.10	$21.10	485,483
2021-07-13	$21.32	$21.35	$21.14	$21.15	$21.15	607,125
2021-07-12	$21.28	$21.41	$21.24	$21.39	$21.39	356,469
2021-07-09	$21.34	$21.35	$21.20	$21.25	$21.25	638,252
2021-07-08	$21.26	$21.34	$21.21	$21.26	$21.26	494,205
2021-07-07	$21.44	$21.47	$21.32	$21.33	$21.33	1,284,825
2021-07-06	$21.45	$21.47	$21.37	$21.45	$21.45	763,459
2021-07-02	$21.55	$21.55	$21.40	$21.43	$21.43	457,955
2021-07-01	$21.58	$21.59	$21.49	$21.51	$21.51	335,654
2021-06-30	$21.44	$21.63	$21.44	$21.57	$21.57	1,429,956
2021-06-29	$21.47	$21.50	$21.43	$21.47	$21.47	360,128
2021-06-28	$21.48	$21.50	$21.43	$21.48	$21.48	612,925
2021-06-25	$21.51	$21.54	$21.43	$21.45	$21.45	1,474,047
2021-06-24	$21.55	$21.58	$21.46	$21.50	$21.50	245,146
2021-06-23	$21.57	$21.60	$21.48	$21.48	$21.48	315,298
2021-06-22	$21.50	$21.59	$21.46	$21.56	$21.56	258,133
2021-06-21	$21.50	$21.60	$21.45	$21.48	$21.48	393,295
2021-06-18	$21.44	$21.54	$21.23	$21.47	$21.47	803,522
2021-06-17	$21.55	$21.58	$21.47	$21.54	$21.54	450,873
2021-06-16	$21.56	$21.61	$21.53	$21.58	$21.58	449,516
2021-06-15	$21.53	$21.61	$21.49	$21.60	$21.60	506,055
2021-06-14	$21.52	$21.54	$21.48	$21.51	$21.51	691,936
2021-06-11	$21.53	$21.55	$21.50	$21.55	$21.55	529,403
2021-06-10	$21.58	$21.58	$21.45	$21.47	$21.47	1,183,939
2021-06-09	$21.60	$21.60	$21.52	$21.52	$21.52	407,747
2021-06-08	$21.59	$21.63	$21.54	$21.59	$21.59	687,922
2021-06-07	$21.60	$21.60	$21.52	$21.54	$21.54	380,363
2021-06-04	$21.60	$21.61	$21.55	$21.57	$21.57	628,669
2021-06-03	$21.63	$21.63	$21.55	$21.59	$21.59	888,341
2021-06-02	$21.65	$21.65	$21.51	$21.60	$21.60	601,948
2021-06-01	$21.67	$21.69	$21.55	$21.59	$21.59	1,583,140
2021-05-28	$21.60	$21.65	$21.55	$21.60	$21.60	508,430
2021-05-27	$21.62	$21.62	$21.56	$21.59	$21.59	1,076,020
2021-05-26	$21.54	$21.61	$21.51	$21.60	$21.60	933,329
2021-05-25	$21.58	$21.59	$21.46	$21.54	$21.54	2,087,787
2021-05-24	$21.56	$21.60	$21.51	$21.53	$21.53	565,250
2021-05-21	$21.60	$21.61	$21.51	$21.56	$21.56	1,036,841
2021-05-20	$21.60	$21.62	$21.49	$21.53	$21.53	1,143,342
2021-05-19	$21.45	$21.61	$21.45	$21.60	$21.60	1,334,112
2021-05-18	$21.63	$21.70	$21.45	$21.52	$21.52	1,382,451
2021-05-17	$21.75	$21.83	$21.51	$21.68	$21.68	2,703,349
2021-05-14	$21.68	$21.80	$21.59	$21.80	$21.80	2,758,586
2021-05-13	$21.67	$21.77	$21.57	$21.66	$21.66	3,715,055
2021-05-12	$21.64	$21.71	$21.49	$21.50	$21.50	8,841,028
2021-05-11	$21.74	$22.00	$21.40	$21.78	$21.78	19,611,683
2021-05-10	$17.53	$17.85	$17.53	$17.58	$17.58	459,706
2021-05-07	$17.49	$17.63	$17.29	$17.54	$17.54	226,226
2021-05-06	$17.24	$17.46	$17.14	$17.46	$17.46	211,565
2021-05-05	$17.00	$17.30	$17.00	$17.24	$17.24	236,001
2021-05-04	$16.83	$17.04	$16.63	$16.98	$16.98	157,650
2021-05-03	$16.80	$17.06	$16.71	$16.89	$16.89	480,376
2021-04-30	$16.68	$16.97	$16.63	$16.66	$16.66	281,409
2021-04-29	$17.05	$17.11	$16.79	$16.95	$16.95	209,438
2021-04-28	$17.06	$17.19	$16.89	$16.97	$16.97	174,902
2021-04-27	$17.29	$17.56	$16.99	$17.08	$17.08	269,636
2021-04-26	$17.45	$17.69	$17.31	$17.33	$17.33	168,903
2021-04-23	$16.99	$17.53	$16.98	$17.35	$17.35	200,955
2021-04-22	$17.34	$17.34	$16.93	$16.94	$16.94	156,274
2021-04-21	$16.89	$17.32	$16.89	$17.23	$17.23	137,819
2021-04-20	$17.17	$17.26	$16.75	$16.92	$16.92	206,765
2021-04-19	$17.52	$17.65	$17.20	$17.29	$17.29	228,886
2021-04-16	$17.63	$17.80	$17.53	$17.70	$17.70	203,403
2021-04-15	$17.13	$17.38	$16.90	$17.34	$17.34	227,926
2021-04-14	$16.94	$17.24	$16.74	$17.01	$17.01	190,484
2021-04-13	$16.96	$17.54	$16.73	$16.80	$16.80	333,051
2021-04-12	$16.92	$17.20	$16.88	$17.02	$17.02	216,693
2021-04-09	$16.85	$17.06	$16.76	$17.00	$17.00	160,929
2021-04-08	$16.94	$17.08	$16.72	$16.88	$16.88	309,714
2021-04-07	$17.40	$17.46	$16.87	$16.93	$16.93	305,659
2021-04-06	$17.13	$17.55	$17.13	$17.42	$17.42	377,426
2021-04-05	$17.21	$17.45	$16.98	$17.12	$17.12	269,685
2021-04-01	$16.93	$17.21	$16.82	$16.99	$16.99	243,652
2021-03-31	$16.96	$17.10	$16.75	$16.86	$16.86	607,203
2021-03-30	$16.81	$17.09	$16.79	$16.97	$16.97	416,427
2021-03-29	$17.08	$17.46	$16.74	$16.77	$16.77	374,469
2021-03-26	$17.22	$17.27	$16.90	$17.25	$17.25	295,918
2021-03-25	$16.35	$17.05	$16.33	$16.94	$16.94	290,649
2021-03-24	$17.02	$17.20	$16.51	$16.52	$16.52	306,433
2021-03-23	$17.03	$17.25	$16.60	$16.76	$16.76	421,749
2021-03-22	$17.07	$17.40	$16.75	$17.35	$17.35	755,430
2021-03-19	$17.22	$17.34	$16.84	$17.09	$17.09	1,195,201
2021-03-18	$17.47	$17.74	$17.13	$17.25	$17.25	263,549
2021-03-17	$17.21	$17.58	$17.09	$17.48	$17.48	222,421
2021-03-16	$17.66	$18.02	$17.25	$17.35	$17.35	377,431
2021-03-15	$18.03	$18.25	$17.63	$17.78	$17.78	249,419
2021-03-12	$18.08	$18.30	$17.98	$18.19	$18.19	265,683
2021-03-11	$18.06	$18.62	$17.95	$18.06	$18.06	526,314
2021-03-10	$17.40	$18.20	$17.32	$17.92	$17.92	841,388
2021-03-09	$17.73	$17.82	$17.30	$17.35	$17.35	597,938
2021-03-08	$17.48	$17.70	$17.25	$17.56	$17.56	733,288
2021-03-05	$17.35	$17.39	$16.91	$17.33	$17.33	729,849
2021-03-04	$16.83	$17.27	$16.73	$16.99	$16.99	697,376
2021-03-03	$17.26	$17.75	$16.81	$16.98	$16.98	646,093
2021-03-02	$16.62	$17.15	$16.60	$17.13	$17.13	813,667
2021-03-01	$16.03	$16.74	$16.03	$16.70	$16.70	638,131
2021-02-26	$15.78	$16.40	$15.37	$15.87	$15.87	733,417
2021-02-25	$15.70	$15.93	$15.33	$15.35	$15.35	349,119
2021-02-24	$15.20	$16.06	$15.20	$15.74	$15.74	376,822
2021-02-23	$15.89	$15.89	$15.18	$15.21	$15.21	482,433
2021-02-22	$15.44	$16.01	$15.44	$15.94	$15.94	224,570
2021-02-19	$15.21	$15.57	$15.21	$15.51	$15.51	256,312
2021-02-18	$15.05	$15.42	$15.01	$15.10	$15.10	199,782
2021-02-17	$15.00	$15.27	$14.98	$15.10	$15.10	251,019
2021-02-16	$15.41	$15.49	$15.08	$15.12	$15.12	169,017
2021-02-12	$15.32	$15.67	$15.26	$15.30	$15.30	277,087
2021-02-11	$15.10	$15.34	$14.98	$15.30	$15.30	263,199
2021-02-10	$15.19	$15.27	$14.98	$15.07	$15.07	214,680
2021-02-09	$14.56	$15.10	$14.33	$14.98	$14.98	349,120
2021-02-08	$14.12	$14.49	$14.11	$14.42	$14.42	315,609
2021-02-05	$14.21	$14.29	$13.95	$14.03	$14.03	374,974
2021-02-04	$14.16	$14.32	$14.02	$14.13	$14.13	255,366
2021-02-03	$14.41	$14.67	$14.07	$14.18	$14.18	234,873
2021-02-02	$14.67	$14.67	$14.21	$14.53	$14.53	171,088
2021-02-01	$13.81	$14.54	$13.79	$14.40	$14.40	256,692
2021-01-29	$14.51	$14.72	$13.79	$13.79	$13.79	263,783
2021-01-28	$14.94	$14.94	$14.40	$14.50	$14.50	384,169
2021-01-27	$14.46	$14.99	$14.27	$14.70	$14.70	500,593
2021-01-26	$15.28	$15.28	$14.87	$14.89	$14.89	169,590
2021-01-25	$15.02	$15.29	$14.79	$15.05	$15.05	192,640
2021-01-22	$14.75	$15.26	$14.75	$15.22	$15.22	264,534
2021-01-21	$15.68	$15.68	$15.03	$15.08	$15.08	268,515
2021-01-20	$15.78	$16.22	$15.61	$15.63	$15.63	481,340
2021-01-19	$15.81	$15.95	$15.62	$15.82	$15.82	481,427
2021-01-15	$15.95	$16.25	$15.50	$15.56	$15.56	373,514
2021-01-14	$16.15	$16.47	$15.99	$16.30	$16.30	324,854
2021-01-13	$16.30	$16.34	$15.83	$15.97	$15.97	242,894
2021-01-12	$15.79	$16.35	$15.73	$16.28	$16.28	245,483
2021-01-11	$15.39	$15.78	$15.39	$15.75	$15.75	196,112
2021-01-08	$15.75	$15.79	$15.31	$15.71	$15.71	419,174
2021-01-07	$15.83	$15.94	$15.48	$15.71	$15.71	312,486
2021-01-06	$15.25	$15.92	$15.13	$15.73	$15.73	576,540
2021-01-05	$14.39	$15.16	$14.39	$15.02	$15.02	249,817
2021-01-04	$14.86	$14.90	$14.26	$14.39	$14.39	240,287
2020-12-31	$14.67	$14.87	$14.58	$14.63	$14.63	198,679
2020-12-30	$14.58	$14.93	$14.52	$14.77	$14.77	359,359
2020-12-29	$15.00	$15.00	$14.29	$14.45	$14.45	280,682
2020-12-28	$15.05	$15.26	$14.86	$14.97	$14.97	366,574
2020-12-24	$14.81	$15.01	$14.72	$14.84	$14.84	84,652
2020-12-23	$14.74	$14.95	$14.68	$14.80	$14.80	262,956
2020-12-22	$14.27	$14.76	$14.14	$14.68	$14.68	243,972
2020-12-21	$13.71	$14.23	$13.59	$14.23	$14.23	523,870
2020-12-18	$14.08	$14.36	$13.89	$14.08	$14.08	1,580,475
2020-12-17	$13.83	$14.16	$13.65	$14.04	$14.04	373,279
2020-12-16	$13.95	$14.02	$13.63	$13.76	$13.76	260,384
2020-12-15	$13.70	$14.00	$13.53	$13.94	$13.94	336,892
2020-12-14	$14.10	$14.10	$13.50	$13.54	$13.54	523,266
2020-12-11	$14.09	$14.25	$13.79	$14.02	$14.02	353,604
2020-12-10	$14.77	$14.90	$14.18	$14.28	$14.28	359,041
2020-12-09	$15.04	$15.16	$14.77	$14.92	$14.92	235,322
2020-12-08	$14.58	$15.00	$14.58	$14.89	$14.89	294,734
2020-12-07	$14.79	$14.95	$14.68	$14.73	$14.73	181,617
2020-12-04	$14.58	$14.95	$14.58	$14.84	$14.84	253,696
2020-12-03	$14.69	$14.77	$14.45	$14.48	$14.48	168,682
2020-12-02	$14.56	$14.75	$14.26	$14.62	$14.62	222,321
2020-12-01	$14.70	$14.77	$14.35	$14.56	$14.56	258,223
2020-11-30	$14.34	$14.43	$14.17	$14.31	$14.31	266,689
2020-11-27	$14.41	$14.47	$14.15	$14.35	$14.35	90,248
2020-11-25	$14.64	$14.74	$14.39	$14.46	$14.46	377,755
2020-11-24	$14.58	$14.76	$14.38	$14.70	$14.70	456,446
2020-11-23	$14.17	$14.44	$14.07	$14.27	$14.27	211,508
2020-11-20	$13.85	$14.00	$13.53	$13.96	$13.96	262,646
2020-11-19	$13.91	$14.03	$13.69	$13.93	$13.93	211,080
2020-11-18	$14.09	$14.25	$13.90	$14.03	$14.03	446,932
2020-11-17	$13.81	$14.08	$13.68	$13.98	$13.98	324,159
2020-11-16	$14.28	$14.43	$14.03	$14.08	$14.08	371,647
2020-11-13	$13.74	$14.13	$13.69	$13.90	$13.90	311,075
2020-11-12	$13.72	$13.92	$13.25	$13.52	$13.52	452,631
2020-11-11	$14.53	$14.61	$13.78	$13.97	$13.97	341,241
2020-11-10	$14.26	$14.71	$14.13	$14.49	$14.49	630,091
2020-11-09	$14.89	$15.67	$13.96	$13.97	$13.97	740,929
2020-11-06	$14.13	$14.19	$13.40	$13.74	$13.74	356,320
2020-11-05	$13.17	$14.41	$13.17	$13.94	$13.94	632,436
2020-11-04	$13.40	$13.45	$13.01	$13.32	$13.32	457,469
2020-11-03	$13.75	$13.89	$13.48	$13.76	$13.76	409,004
2020-11-02	$13.12	$13.45	$13.03	$13.40	$13.40	243,641
2020-10-30	$12.90	$13.28	$12.68	$12.86	$12.86	366,664
2020-10-29	$12.60	$13.02	$12.49	$12.96	$12.96	280,900
2020-10-28	$13.20	$13.43	$12.69	$12.73	$12.73	279,698
2020-10-27	$13.64	$13.72	$13.39	$13.57	$13.57	268,334
2020-10-26	$13.61	$13.62	$13.32	$13.60	$13.60	271,969
2020-10-23	$13.83	$14.06	$13.80	$13.87	$13.87	256,120
2020-10-22	$13.66	$13.77	$13.49	$13.67	$13.67	270,840
2020-10-21	$13.40	$13.67	$13.40	$13.52	$13.52	210,053
2020-10-20	$13.26	$13.48	$13.21	$13.38	$13.38	230,156
2020-10-19	$13.59	$13.66	$13.05	$13.10	$13.10	202,879
2020-10-16	$13.33	$13.62	$13.14	$13.47	$13.47	222,105
2020-10-15	$12.83	$13.39	$12.83	$13.36	$13.36	197,306
2020-10-14	$13.28	$13.42	$13.08	$13.10	$13.10	180,278
2020-10-13	$13.45	$13.56	$13.00	$13.09	$13.09	249,913
2020-10-12	$13.11	$13.66	$13.07	$13.63	$13.63	511,713
2020-10-09	$13.39	$13.61	$13.13	$13.13	$13.13	223,800
2020-10-08	$13.46	$13.67	$13.19	$13.27	$13.27	358,557
2020-10-07	$13.04	$13.27	$12.92	$13.21	$13.21	355,639
2020-10-06	$13.00	$13.15	$12.77	$12.78	$12.78	363,623
2020-10-05	$12.68	$13.14	$12.68	$12.78	$12.78	225,140
2020-10-02	$12.14	$12.75	$12.02	$12.50	$12.50	426,790
2020-10-01	$12.41	$12.64	$12.18	$12.42	$12.42	230,492
2020-09-30	$12.50	$12.83	$12.34	$12.40	$12.40	310,627
2020-09-29	$12.53	$12.73	$12.34	$12.46	$12.46	282,480
2020-09-28	$12.07	$12.67	$12.07	$12.36	$12.36	619,987
2020-09-25	$11.70	$11.94	$11.53	$11.80	$11.80	293,640
2020-09-24	$11.60	$12.02	$11.46	$11.84	$11.84	412,233
2020-09-23	$11.56	$11.99	$11.54	$11.54	$11.54	305,517
2020-09-22	$11.67	$11.81	$11.33	$11.65	$11.65	231,420
2020-09-21	$12.09	$12.14	$11.43	$11.66	$11.66	386,602
2020-09-18	$12.77	$12.98	$12.43	$12.53	$12.53	1,011,709
2020-09-17	$12.40	$12.66	$12.13	$12.56	$12.56	329,593
2020-09-16	$12.57	$12.86	$12.52	$12.55	$12.55	349,786
2020-09-15	$12.82	$12.92	$12.40	$12.55	$12.55	198,332
2020-09-14	$12.44	$12.80	$12.35	$12.76	$12.76	255,968
2020-09-11	$12.51	$12.57	$12.25	$12.33	$12.33	311,933
2020-09-10	$12.84	$12.86	$12.36	$12.44	$12.44	285,004
2020-09-09	$12.76	$12.88	$12.38	$12.69	$12.69	287,074
2020-09-08	$13.10	$13.10	$12.64	$12.66	$12.66	443,179
2020-09-04	$13.42	$13.46	$13.07	$13.25	$13.25	252,971
2020-09-03	$13.59	$13.76	$12.98	$13.09	$13.09	374,036
2020-09-02	$13.16	$13.57	$12.95	$13.56	$13.56	395,446
2020-09-01	$12.50	$13.19	$12.44	$13.18	$13.18	290,003
2020-08-31	$12.94	$13.05	$12.45	$12.47	$12.47	324,290
2020-08-28	$12.96	$13.09	$12.63	$13.00	$13.00	232,969
2020-08-27	$12.84	$12.89	$12.57	$12.79	$12.79	185,909
2020-08-26	$12.95	$13.03	$12.69	$12.79	$12.79	212,969
2020-08-25	$13.12	$13.17	$12.71	$12.89	$12.89	241,184
2020-08-24	$12.72	$13.09	$12.61	$13.00	$13.00	175,046
2020-08-21	$12.77	$12.78	$12.42	$12.54	$12.54	195,903
2020-08-20	$12.89	$13.03	$12.79	$12.89	$12.89	113,582
2020-08-19	$13.24	$13.49	$13.07	$13.13	$13.13	211,866
2020-08-18	$13.45	$13.47	$13.18	$13.21	$13.21	367,791
2020-08-17	$13.47	$13.68	$13.33	$13.44	$13.44	245,667
2020-08-14	$13.32	$13.65	$13.28	$13.48	$13.48	421,406
2020-08-13	$13.68	$13.93	$13.49	$13.54	$13.54	279,104
2020-08-12	$14.11	$14.14	$13.40	$13.62	$13.62	449,675
2020-08-11	$13.64	$14.03	$13.50	$13.85	$13.85	754,161
2020-08-10	$12.95	$13.46	$12.95	$13.45	$13.45	527,908
2020-08-07	$12.17	$12.83	$12.07	$12.83	$12.83	350,070
2020-08-06	$12.57	$12.98	$12.28	$12.43	$12.43	321,726
2020-08-05	$11.64	$12.62	$11.48	$12.38	$12.38	425,789
2020-08-04	$11.95	$12.35	$11.87	$12.28	$12.28	242,094
2020-08-03	$11.79	$12.24	$11.76	$12.09	$12.09	267,899
2020-07-31	$11.94	$12.05	$11.36	$11.69	$11.69	323,552
2020-07-30	$11.97	$12.43	$11.89	$12.10	$12.10	469,602
2020-07-29	$11.76	$12.27	$11.76	$12.24	$12.24	392,750
2020-07-28	$11.99	$12.12	$11.70	$11.71	$11.71	351,570
2020-07-27	$11.77	$12.19	$11.76	$12.06	$12.06	147,621
2020-07-24	$11.86	$12.12	$11.75	$11.84	$11.84	200,344
2020-07-23	$11.86	$12.19	$11.80	$12.04	$12.04	296,487
2020-07-22	$11.84	$12.24	$11.84	$12.01	$12.01	189,812
2020-07-21	$12.19	$12.36	$11.98	$12.02	$12.02	344,685
2020-07-20	$12.18	$12.34	$11.94	$11.96	$11.96	156,877
2020-07-17	$12.30	$12.59	$12.23	$12.34	$12.34	247,700
2020-07-16	$12.32	$12.57	$12.21	$12.28	$12.28	248,200
2020-07-15	$12.29	$12.53	$12.13	$12.35	$12.35	502,000
2020-07-14	$11.44	$11.88	$11.29	$11.86	$11.86	310,000
2020-07-13	$11.56	$11.63	$11.24	$11.43	$11.43	369,700
2020-07-10	$10.96	$11.41	$10.96	$11.36	$11.36	181,800
2020-07-09	$11.27	$11.27	$10.64	$10.94	$10.94	321,400
2020-07-08	$11.23	$11.36	$11.03	$11.35	$11.35	506,700
2020-07-07	$11.51	$11.61	$11.27	$11.32	$11.32	280,800
2020-07-06	$12.05	$12.05	$11.55	$11.74	$11.74	445,200
2020-07-02	$11.57	$11.97	$11.57	$11.69	$11.69	226,200
2020-07-01	$11.95	$12.06	$11.37	$11.39	$11.39	217,800
2020-06-30	$11.71	$12.09	$11.71	$11.94	$11.94	659,000
2020-06-29	$11.22	$12.06	$11.01	$11.84	$11.84	523,100
2020-06-26	$11.22	$11.24	$10.88	$11.00	$11.00	788,166
2020-06-25	$11.03	$11.40	$10.92	$11.39	$11.39	315,646
2020-06-24	$11.10	$11.33	$10.80	$11.14	$11.14	435,296
2020-06-23	$11.73	$11.73	$11.21	$11.32	$11.32	385,559
2020-06-22	$11.33	$11.55	$11.13	$11.46	$11.46	297,777
2020-06-19	$12.23	$12.25	$11.27	$11.51	$11.51	834,294
2020-06-18	$11.85	$12.20	$11.72	$12.04	$12.04	288,142
2020-06-17	$12.56	$12.56	$11.96	$12.06	$12.06	479,984
2020-06-16	$12.83	$12.87	$12.31	$12.53	$12.53	402,740
2020-06-15	$11.34	$12.32	$11.33	$12.21	$12.21	387,268
2020-06-12	$12.11	$12.27	$11.38	$11.84	$11.84	574,979
2020-06-11	$12.06	$12.08	$11.38	$11.49	$11.49	535,822
2020-06-10	$13.09	$13.27	$12.62	$12.68	$12.68	361,359
2020-06-09	$13.31	$13.45	$13.01	$13.19	$13.19	555,097
2020-06-08	$13.57	$13.78	$13.39	$13.62	$13.62	349,576
2020-06-05	$13.47	$13.72	$13.16	$13.34	$13.34	619,747
2020-06-04	$12.44	$12.88	$12.33	$12.82	$12.82	318,977
2020-06-03	$12.58	$12.93	$12.50	$12.57	$12.57	345,306
2020-06-02	$12.20	$12.49	$12.06	$12.23	$12.23	394,991
2020-06-01	$12.12	$12.49	$12.03	$12.03	$12.03	449,112
2020-05-29	$12.05	$12.27	$11.76	$12.02	$12.02	675,264
2020-05-28	$13.41	$13.47	$12.25	$12.29	$12.29	650,434
2020-05-27	$12.94	$13.28	$12.80	$13.20	$13.20	558,663
2020-05-26	$12.36	$12.66	$12.14	$12.59	$12.59	554,201
2020-05-22	$11.78	$11.83	$11.48	$11.78	$11.78	537,366
2020-05-21	$11.74	$11.98	$11.60	$11.72	$11.72	519,973
2020-05-20	$11.74	$12.26	$11.62	$11.82	$11.82	564,139
2020-05-19	$11.54	$11.82	$11.30	$11.40	$11.40	851,165
2020-05-18	$11.05	$11.92	$10.96	$11.73	$11.73	758,557
2020-05-15	$10.38	$11.00	$10.22	$10.94	$10.94	639,708
2020-05-14	$9.70	$10.48	$9.50	$10.48	$10.48	585,502
2020-05-13	$10.17	$10.21	$9.79	$10.03	$10.03	664,550
2020-05-12	$11.02	$11.24	$10.30	$10.32	$10.32	1,493,600
2020-05-11	$10.04	$10.16	$9.47	$10.02	$10.02	1,089,255
2020-05-08	$9.82	$10.25	$9.64	$10.23	$10.23	842,925
2020-05-07	$9.60	$9.69	$9.43	$9.57	$9.57	496,519
2020-05-06	$9.33	$9.53	$9.09	$9.38	$9.38	484,551
2020-05-05	$9.08	$9.42	$8.91	$9.25	$9.25	1,129,847
2020-05-04	$8.72	$9.16	$8.51	$8.91	$8.91	442,674
2020-05-01	$9.50	$9.70	$8.86	$8.96	$8.96	616,216
2020-04-30	$10.13	$10.23	$9.77	$9.97	$9.97	530,493
2020-04-29	$10.23	$10.74	$10.21	$10.48	$10.48	1,241,839
2020-04-28	$9.83	$10.14	$9.58	$9.78	$9.78	737,642
2020-04-27	$9.08	$9.64	$9.03	$9.49	$9.49	771,405
2020-04-24	$9.16	$9.30	$8.84	$9.02	$9.02	494,722
2020-04-23	$8.97	$9.26	$8.81	$9.10	$9.10	869,481
2020-04-22	$9.08	$9.18	$8.86	$8.93	$8.93	561,042
2020-04-21	$8.90	$9.15	$8.70	$8.83	$8.83	383,890
2020-04-20	$9.38	$9.53	$9.04	$9.16	$9.16	452,771
2020-04-17	$9.21	$9.77	$9.11	$9.61	$9.61	710,976
2020-04-16	$9.19	$9.30	$8.50	$8.79	$8.79	650,826
2020-04-15	$9.41	$9.46	$9.01	$9.04	$9.04	634,846
2020-04-14	$10.32	$10.32	$9.70	$9.82	$9.82	712,031
2020-04-13	$10.23	$10.23	$9.83	$10.00	$10.00	514,287
2020-04-09	$10.25	$10.48	$9.97	$10.38	$10.38	794,920
2020-04-08	$9.25	$10.08	$9.15	$9.94	$9.94	678,607
2020-04-07	$9.16	$9.53	$8.93	$9.09	$9.09	867,107
2020-04-06	$8.02	$8.90	$7.92	$8.81	$8.81	505,920
2020-04-03	$8.05	$8.29	$7.52	$7.69	$7.69	592,082
2020-04-02	$8.05	$8.42	$8.05	$8.13	$8.13	1,233,521
2020-04-01	$8.89	$9.10	$8.18	$8.19	$8.19	637,735
2020-03-31	$9.96	$10.03	$8.94	$9.36	$9.36	978,617
2020-03-30	$9.81	$10.07	$9.38	$9.99	$9.99	1,660,250
2020-03-27	$9.54	$10.09	$9.05	$9.65	$9.65	1,175,583
2020-03-26	$9.19	$10.06	$9.02	$9.99	$9.99	2,059,008
2020-03-25	$8.66	$9.34	$8.37	$9.09	$9.09	1,756,882
2020-03-24	$8.73	$8.90	$8.22	$8.68	$8.68	1,632,987
2020-03-23	$8.62	$8.97	$8.12	$8.23	$8.23	1,515,759
2020-03-20	$8.55	$9.20	$8.19	$8.54	$8.54	1,734,992
2020-03-19	$8.83	$9.08	$7.97	$8.50	$8.50	1,722,484
2020-03-18	$9.57	$9.87	$8.45	$8.85	$8.85	1,214,246
2020-03-17	$9.42	$10.48	$9.09	$10.31	$10.31	1,288,900
2020-03-16	$8.43	$9.42	$8.35	$9.24	$9.24	1,017,430
2020-03-13	$9.48	$9.49	$8.35	$9.42	$9.42	1,070,621
2020-03-12	$9.65	$9.78	$8.89	$8.90	$8.90	994,804
2020-03-11	$10.49	$10.72	$10.05	$10.28	$10.28	957,123
2020-03-10	$10.59	$10.92	$10.08	$10.86	$10.86	1,343,515
2020-03-09	$9.68	$10.33	$9.67	$10.20	$10.20	1,317,650
2020-03-06	$10.10	$10.65	$9.96	$10.56	$10.56	1,265,140
2020-03-05	$10.66	$10.83	$10.50	$10.54	$10.54	1,918,964
2020-03-04	$11.26	$11.36	$10.62	$11.11	$11.11	1,501,646
2020-03-03	$11.36	$12.11	$10.81	$11.28	$11.28	1,729,562
2020-03-02	$11.70	$11.77	$11.09	$11.73	$11.73	681,360
2020-02-28	$11.46	$12.02	$11.34	$11.62	$11.62	938,271
2020-02-27	$12.71	$12.86	$12.05	$12.06	$12.06	509,109
2020-02-26	$13.83	$13.95	$13.08	$13.08	$13.08	473,740
2020-02-25	$14.46	$14.46	$13.62	$13.67	$13.67	926,934
2020-02-24	$14.05	$14.43	$13.96	$14.39	$14.39	838,191
2020-02-21	$14.52	$14.72	$14.44	$14.67	$14.67	677,720
2020-02-20	$14.56	$14.96	$14.54	$14.61	$14.61	457,024
2020-02-19	$14.56	$14.74	$14.50	$14.64	$14.64	403,544
2020-02-18	$14.56	$15.07	$14.40	$14.50	$14.50	989,364
2020-02-14	$14.64	$14.69	$14.55	$14.65	$14.65	782,573
2020-02-13	$14.80	$14.97	$14.57	$14.73	$14.73	218,233
2020-02-12	$14.68	$14.92	$14.68	$14.88	$14.88	691,246
2020-02-11	$14.41	$14.70	$14.33	$14.51	$14.51	1,164,381
2020-02-10	$14.35	$14.46	$14.28	$14.29	$14.29	397,258
2020-02-07	$14.66	$14.85	$14.34	$14.41	$14.41	985,961
2020-02-06	$14.97	$15.11	$14.65	$14.79	$14.79	426,868
2020-02-05	$14.60	$15.02	$14.41	$14.87	$14.87	1,078,119
2020-02-04	$14.30	$14.53	$14.21	$14.43	$14.43	307,861
2020-02-03	$13.78	$14.08	$13.78	$14.01	$14.01	430,523
2020-01-31	$13.77	$13.87	$13.56	$13.68	$13.68	392,772
2020-01-30	$13.86	$14.02	$13.68	$13.91	$13.91	660,402
2020-01-29	$14.42	$14.56	$14.08	$14.14	$14.14	261,468
2020-01-28	$14.29	$14.43	$14.14	$14.35	$14.35	754,057
2020-01-27	$13.85	$14.32	$13.83	$14.22	$14.22	501,610
2020-01-24	$14.56	$14.56	$14.28	$14.35	$14.35	502,340
2020-01-23	$14.17	$14.58	$13.97	$14.55	$14.55	784,514
2020-01-22	$14.63	$14.67	$14.35	$14.35	$14.35	405,980
2020-01-21	$14.88	$14.93	$14.62	$14.62	$14.62	517,691
2020-01-17	$15.11	$15.20	$14.93	$14.99	$14.99	348,976
2020-01-16	$14.92	$15.10	$14.80	$15.06	$15.06	796,897
2020-01-15	$14.77	$14.94	$14.68	$14.79	$14.79	896,687
2020-01-14	$14.67	$15.16	$14.64	$14.84	$14.84	632,926
2020-01-13	$14.67	$14.75	$14.53	$14.69	$14.69	1,089,736
2020-01-10	$14.54	$14.75	$14.51	$14.65	$14.65	623,398
2020-01-09	$14.57	$14.61	$14.37	$14.51	$14.51	712,092
2020-01-08	$14.21	$14.52	$14.18	$14.44	$14.44	961,867
2020-01-07	$14.31	$14.46	$14.20	$14.29	$14.29	580,091
2020-01-06	$14.34	$14.64	$14.25	$14.35	$14.35	566,794
2020-01-03	$14.58	$14.74	$14.38	$14.45	$14.45	578,870
2020-01-02	$15.09	$15.09	$14.70	$14.90	$14.90	494,802
2019-12-31	$14.87	$15.12	$14.82	$14.83	$14.83	490,915
2019-12-30	$14.77	$14.94	$14.63	$14.93	$14.93	533,843
2019-12-27	$15.05	$15.19	$14.65	$14.74	$14.74	665,203
2019-12-26	$15.00	$15.12	$14.95	$15.00	$15.00	1,080,655
2019-12-24	$15.00	$15.00	$14.68	$14.88	$14.88	641,605
2019-12-23	$14.53	$15.04	$14.40	$15.00	$15.00	1,431,172
2019-12-20	$14.88	$14.89	$14.46	$14.52	$14.52	1,951,915
2019-12-19	$14.60	$14.81	$14.55	$14.78	$14.78	1,171,353
2019-12-18	$14.50	$14.68	$14.47	$14.60	$14.60	922,576
2019-12-17	$14.60	$14.77	$14.34	$14.53	$14.53	731,031
2019-12-16	$14.70	$15.04	$14.55	$14.78	$14.78	839,941
2019-12-13	$14.82	$15.01	$14.47	$14.51	$14.51	522,991
2019-12-12	$14.41	$14.96	$14.34	$14.85	$14.85	385,419
2019-12-11	$14.31	$14.55	$14.27	$14.43	$14.43	397,152
2019-12-10	$14.31	$14.45	$14.16	$14.30	$14.30	777,697
2019-12-09	$14.43	$14.59	$14.32	$14.36	$14.36	438,598
2019-12-06	$14.57	$15.00	$14.52	$14.55	$14.55	699,140
2019-12-05	$14.50	$14.55	$14.14	$14.36	$14.36	520,234
2019-12-04	$14.34	$14.67	$14.27	$14.47	$14.47	716,638
2019-12-03	$14.05	$14.30	$14.00	$14.27	$14.27	757,447
2019-12-02	$14.47	$14.58	$14.22	$14.31	$14.31	679,123
2019-11-29	$14.50	$14.60	$14.34	$14.42	$14.42	721,601
2019-11-27	$14.75	$14.75	$14.47	$14.55	$14.55	681,421
2019-11-26	$14.23	$14.91	$14.23	$14.65	$14.65	1,887,493
2019-11-25	$12.60	$14.80	$12.51	$14.36	$14.36	3,941,087
2019-11-22	$12.57	$12.82	$12.50	$12.71	$12.71	355,707
2019-11-21	$12.47	$12.55	$12.27	$12.45	$12.45	348,370
2019-11-20	$12.72	$12.79	$12.37	$12.45	$12.45	1,254,007
2019-11-19	$12.85	$12.99	$12.33	$12.85	$12.85	943,584
2019-11-18	$13.06	$13.06	$12.72	$12.86	$12.86	591,922
2019-11-15	$13.14	$13.25	$12.67	$13.16	$13.16	760,366
2019-11-14	$13.00	$13.27	$12.96	$13.04	$13.04	543,710
2019-11-13	$13.42	$13.46	$12.77	$13.11	$13.11	742,188
2019-11-12	$13.43	$14.33	$12.93	$13.69	$13.69	1,039,193
2019-11-11	$12.38	$12.61	$12.19	$12.59	$12.59	381,303
2019-11-08	$12.44	$12.63	$12.28	$12.56	$12.56	437,209
2019-11-07	$12.44	$12.52	$12.33	$12.44	$12.44	424,273
2019-11-06	$12.15	$12.27	$11.98	$12.20	$12.20	668,029
2019-11-05	$12.18	$12.41	$12.13	$12.19	$12.19	596,045
2019-11-04	$11.86	$12.08	$11.79	$12.08	$12.08	806,810
2019-11-01	$11.27	$11.99	$11.22	$11.71	$11.71	729,871
2019-10-31	$11.40	$11.49	$11.01	$11.13	$11.13	260,193
2019-10-30	$11.40	$11.50	$11.27	$11.48	$11.48	347,239
2019-10-29	$11.41	$11.51	$11.35	$11.42	$11.42	426,983
2019-10-28	$11.58	$11.82	$11.47	$11.50	$11.50	512,984
2019-10-25	$10.99	$11.52	$10.87	$11.47	$11.47	662,555
2019-10-24	$11.33	$11.33	$10.89	$11.09	$11.09	639,846
2019-10-23	$11.26	$11.29	$11.07	$11.18	$11.18	827,322
2019-10-22	$11.25	$11.45	$11.03	$11.27	$11.27	562,820
2019-10-21	$11.29	$11.51	$11.18	$11.28	$11.28	638,708
2019-10-18	$11.47	$11.65	$11.08	$11.09	$11.09	551,776
2019-10-17	$11.56	$11.66	$11.41	$11.55	$11.55	412,905
2019-10-16	$11.46	$11.68	$11.42	$11.44	$11.44	400,038
2019-10-15	$11.30	$11.66	$11.24	$11.56	$11.56	1,144,559
2019-10-14	$11.20	$11.37	$11.02	$11.27	$11.27	248,452
2019-10-11	$11.23	$11.56	$11.23	$11.34	$11.34	451,306
2019-10-10	$10.93	$11.00	$10.81	$10.96	$10.96	401,165
2019-10-09	$10.79	$10.91	$10.65	$10.87	$10.87	311,182
2019-10-08	$10.97	$10.97	$10.59	$10.60	$10.60	638,842
2019-10-07	$11.33	$11.38	$11.12	$11.14	$11.14	549,724
2019-10-04	$11.24	$11.47	$11.24	$11.42	$11.42	374,727
2019-10-03	$11.07	$11.27	$10.76	$11.26	$11.26	1,446,930
2019-10-02	$10.96	$11.38	$10.86	$11.23	$11.23	881,110
2019-10-01	$11.98	$12.24	$11.09	$11.13	$11.13	1,229,380
2019-09-30	$11.68	$11.98	$11.62	$11.86	$11.86	492,977
2019-09-27	$11.68	$11.98	$11.58	$11.66	$11.66	356,703
2019-09-26	$11.52	$11.79	$11.45	$11.61	$11.61	523,933
2019-09-25	$11.27	$11.69	$11.24	$11.61	$11.61	383,058
2019-09-24	$11.81	$11.84	$11.30	$11.33	$11.33	564,803
2019-09-23	$11.68	$11.82	$11.61	$11.77	$11.77	571,531
2019-09-20	$11.99	$12.20	$11.80	$11.90	$11.90	1,356,991
2019-09-19	$12.36	$12.56	$11.94	$11.99	$11.99	581,995
2019-09-18	$12.46	$12.67	$12.24	$12.43	$12.43	864,279
2019-09-17	$12.30	$12.53	$12.25	$12.49	$12.49	541,683
2019-09-16	$12.27	$12.52	$12.11	$12.50	$12.50	557,622
2019-09-13	$12.47	$12.66	$12.30	$12.40	$12.40	677,581
2019-09-12	$12.30	$12.44	$11.95	$12.29	$12.29	1,250,327
2019-09-11	$11.79	$12.45	$11.46	$12.32	$12.32	1,394,115
2019-09-10	$11.23	$11.76	$11.13	$11.64	$11.64	2,007,806
2019-09-09	$10.95	$11.42	$10.89	$11.38	$11.38	922,647
2019-09-06	$10.75	$11.13	$10.66	$10.89	$10.89	670,592
2019-09-05	$10.57	$10.84	$10.50	$10.73	$10.73	2,629,227
2019-09-04	$10.30	$10.55	$10.30	$10.38	$10.38	913,758
2019-09-03	$10.08	$10.24	$9.98	$10.09	$10.09	2,847,803
2019-08-30	$10.37	$10.52	$10.17	$10.19	$10.19	681,146
2019-08-29	$10.15	$10.50	$10.15	$10.27	$10.27	1,328,961
2019-08-28	$9.82	$10.24	$9.73	$10.05	$10.05	526,609
2019-08-27	$10.31	$10.31	$9.87	$9.88	$9.88	716,924
2019-08-26	$10.19	$10.28	$10.01	$10.14	$10.14	1,316,022
2019-08-23	$10.47	$10.50	$10.02	$10.08	$10.08	1,799,532
2019-08-22	$10.82	$10.88	$10.53	$10.55	$10.55	668,287
2019-08-21	$10.92	$10.96	$10.78	$10.80	$10.80	280,383
2019-08-20	$10.97	$11.04	$10.63	$10.76	$10.76	846,094
2019-08-19	$11.25	$11.29	$11.01	$11.03	$11.03	903,446
2019-08-16	$10.84	$11.01	$10.69	$10.99	$10.99	639,775
2019-08-15	$11.23	$11.35	$10.68	$10.78	$10.78	751,910
2019-08-14	$11.57	$11.59	$11.13	$11.16	$11.16	600,748
2019-08-13	$11.60	$12.20	$11.47	$11.95	$11.95	778,582
2019-08-12	$11.83	$11.86	$11.58	$11.66	$11.66	555,802
2019-08-09	$12.50	$12.50	$12.00	$12.00	$12.00	412,124
2019-08-08	$12.36	$12.75	$12.36	$12.66	$12.66	403,365
2019-08-07	$11.97	$12.29	$11.82	$12.23	$12.23	594,831
2019-08-06	$12.20	$12.35	$12.02	$12.26	$12.26	563,461
2019-08-05	$12.21	$12.26	$11.94	$12.12	$12.12	944,430
2019-08-02	$12.97	$12.97	$12.10	$12.50	$12.50	894,454
2019-08-01	$14.22	$14.27	$12.80	$13.04	$13.04	1,659,452
2019-07-31	$15.15	$15.15	$14.67	$14.73	$14.73	1,570,365
2019-07-30	$14.86	$15.27	$14.60	$15.27	$15.27	1,356,084
2019-07-29	$14.93	$15.08	$14.73	$14.94	$14.94	986,732
2019-07-26	$14.62	$15.03	$14.48	$14.94	$14.94	500,293
2019-07-25	$15.14	$15.14	$14.53	$14.59	$14.59	767,779
2019-07-24	$14.85	$15.19	$14.70	$15.11	$15.11	804,994
2019-07-23	$14.72	$15.03	$14.63	$14.89	$14.89	819,872
2019-07-22	$14.77	$14.91	$14.58	$14.66	$14.66	536,853
2019-07-19	$14.78	$14.90	$14.70	$14.71	$14.71	691,331
2019-07-18	$14.54	$14.84	$14.43	$14.79	$14.79	365,082
2019-07-17	$14.77	$14.90	$14.46	$14.58	$14.58	809,042
2019-07-16	$14.50	$14.90	$14.40	$14.76	$14.76	1,478,528
2019-07-15	$15.06	$15.20	$14.39	$14.60	$14.60	1,085,176
2019-07-12	$14.65	$15.10	$14.65	$15.04	$15.04	452,482
2019-07-11	$15.15	$15.19	$14.69	$14.77	$14.77	360,830
2019-07-10	$15.40	$15.46	$15.08	$15.10	$15.10	272,886
2019-07-09	$15.23	$15.48	$15.22	$15.28	$15.28	407,528
2019-07-08	$15.72	$15.88	$15.33	$15.36	$15.36	449,211
2019-07-05	$15.64	$15.84	$15.49	$15.82	$15.82	234,811
2019-07-03	$15.79	$15.86	$15.54	$15.72	$15.72	478,658
2019-07-02	$15.61	$15.69	$15.42	$15.69	$15.69	410,047
2019-07-01	$16.04	$16.04	$15.33	$15.62	$15.62	555,073
2019-06-28	$15.42	$15.91	$15.30	$15.80	$15.80	1,384,044
2019-06-27	$15.20	$15.38	$15.05	$15.35	$15.35	1,163,511
2019-06-26	$15.16	$15.21	$15.04	$15.13	$15.13	783,270
2019-06-25	$15.10	$15.17	$14.90	$15.07	$15.07	1,022,874
2019-06-24	$15.35	$15.39	$15.00	$15.08	$15.08	521,246
2019-06-21	$15.21	$15.37	$15.03	$15.35	$15.35	859,897
2019-06-20	$15.45	$15.51	$15.24	$15.32	$15.32	324,078
2019-06-19	$15.25	$15.29	$15.15	$15.22	$15.22	282,999
2019-06-18	$15.06	$15.32	$15.03	$15.17	$15.17	254,086
2019-06-17	$15.09	$15.12	$14.91	$14.95	$14.95	334,673
2019-06-14	$15.44	$15.49	$15.04	$15.13	$15.13	295,861
2019-06-13	$15.33	$15.56	$15.20	$15.50	$15.50	380,087
2019-06-12	$15.01	$15.22	$14.93	$15.20	$15.20	340,461
2019-06-11	$14.84	$15.10	$14.79	$15.04	$15.04	425,151
2019-06-10	$14.57	$14.80	$14.53	$14.55	$14.55	183,729
2019-06-07	$14.51	$14.57	$14.30	$14.50	$14.50	305,928
2019-06-06	$14.40	$14.65	$14.21	$14.44	$14.44	257,947
2019-06-05	$14.57	$14.62	$14.27	$14.39	$14.39	411,193
2019-06-04	$13.92	$14.55	$13.85	$14.53	$14.53	603,436
2019-06-03	$13.56	$13.83	$13.52	$13.64	$13.64	1,463,603
2019-05-31	$13.74	$13.84	$13.52	$13.54	$13.54	540,588
2019-05-30	$14.02	$14.25	$13.92	$13.98	$13.98	355,193
2019-05-29	$13.89	$14.13	$13.78	$14.04	$14.04	421,703
2019-05-28	$14.08	$14.25	$13.95	$14.02	$14.02	653,649
2019-05-24	$14.40	$14.40	$14.05	$14.13	$14.13	348,881
2019-05-23	$14.74	$14.74	$14.06	$14.23	$14.23	1,053,266
2019-05-22	$15.06	$15.08	$14.86	$14.98	$14.98	468,226
2019-05-21	$14.80	$15.26	$14.79	$15.10	$15.10	690,373
2019-05-20	$15.11	$15.29	$14.67	$14.72	$14.72	725,575
2019-05-17	$15.60	$15.70	$15.29	$15.30	$15.30	751,426
2019-05-16	$15.73	$15.91	$15.64	$15.79	$15.79	624,603
2019-05-15	$15.36	$15.65	$15.36	$15.57	$15.57	376,721
2019-05-14	$15.42	$15.75	$15.39	$15.61	$15.61	477,968
2019-05-13	$15.89	$15.89	$15.37	$15.43	$15.43	684,241
2019-05-10	$15.77	$15.89	$15.47	$15.82	$15.82	799,948
2019-05-09	$16.01	$16.06	$15.77	$15.88	$15.88	822,596
2019-05-08	$16.24	$16.38	$16.11	$16.23	$16.23	624,951
2019-05-07	$16.69	$16.81	$16.21	$16.36	$16.36	599,174
2019-05-06	$16.78	$17.09	$16.77	$16.97	$16.97	550,654
2019-05-03	$16.51	$17.15	$16.47	$17.14	$17.14	911,328
2019-05-02	$16.13	$16.44	$16.00	$16.31	$16.31	815,942
2019-05-01	$16.11	$17.32	$16.00	$16.50	$16.50	1,463,500
2019-04-30	$17.85	$18.01	$17.62	$17.87	$17.87	720,670
2019-04-29	$17.85	$18.04	$17.71	$17.88	$17.88	331,925
2019-04-26	$17.37	$17.86	$17.20	$17.77	$17.77	349,890
2019-04-25	$17.62	$17.62	$17.02	$17.36	$17.36	465,914
2019-04-24	$18.15	$18.27	$17.40	$17.66	$17.66	756,617
2019-04-23	$18.04	$18.40	$17.87	$18.19	$18.19	522,477
2019-04-22	$18.23	$18.27	$17.95	$18.02	$18.02	556,904
2019-04-18	$18.51	$18.58	$18.15	$18.32	$18.32	480,049
2019-04-17	$18.75	$18.89	$18.51	$18.56	$18.56	609,120
2019-04-16	$17.98	$18.65	$17.85	$18.62	$18.62	661,660
2019-04-15	$17.97	$17.99	$17.78	$17.90	$17.90	473,183
2019-04-12	$17.93	$18.04	$17.56	$17.81	$17.81	531,155
2019-04-11	$17.74	$17.77	$17.64	$17.74	$17.74	659,613
2019-04-10	$17.53	$17.75	$17.45	$17.73	$17.73	699,387
2019-04-09	$17.68	$17.75	$17.46	$17.51	$17.51	464,252
2019-04-08	$17.71	$17.88	$17.58	$17.72	$17.72	566,371
2019-04-05	$17.23	$17.90	$17.23	$17.74	$17.74	1,014,730
2019-04-04	$17.13	$17.39	$17.07	$17.36	$17.36	665,460
2019-04-03	$17.94	$18.06	$17.12	$17.17	$17.17	1,400,152
2019-04-02	$17.94	$18.09	$17.64	$17.80	$17.80	1,662,713
2019-04-01	$18.36	$18.76	$17.43	$17.99	$17.99	2,086,694
2019-03-29	$18.97	$19.18	$18.77	$18.93	$18.93	2,189,184
2019-03-28	$18.71	$19.07	$18.58	$18.83	$18.83	2,313,756
2019-03-27	$18.66	$18.80	$18.36	$18.65	$18.65	1,846,134
2019-03-26	$19.38	$19.42	$18.60	$18.71	$18.71	3,120,369
2019-03-25	$19.48	$19.55	$18.88	$19.21	$19.21	2,532,775
2019-03-22	$20.67	$20.68	$19.56	$19.58	$19.58	2,430,431
2019-03-21	$20.46	$21.06	$20.21	$20.96	$20.96	18,118,716
2019-03-20	$20.34	$20.90	$20.22	$20.52	$20.52	3,148,251
2019-03-19	$20.61	$21.28	$20.48	$20.49	$20.49	4,321,030
2019-03-18	$18.81	$18.95	$18.59	$18.89	$18.89	331,500
2019-03-15	$18.52	$18.93	$18.49	$18.74	$18.74	630,867
2019-03-14	$19.02	$19.02	$18.44	$18.47	$18.47	316,481
2019-03-13	$18.97	$19.02	$18.80	$19.00	$19.00	646,952
2019-03-12	$19.21	$19.45	$18.82	$18.88	$18.88	383,403
2019-03-11	$18.49	$19.18	$18.47	$19.17	$19.17	826,202
2019-03-08	$18.80	$18.85	$18.35	$18.35	$18.35	515,437
2019-03-07	$19.06	$19.17	$18.65	$18.97	$18.97	609,609
2019-03-06	$19.28	$19.55	$19.05	$19.05	$19.05	726,819
2019-03-05	$19.29	$19.40	$19.05	$19.24	$19.24	590,762
2019-03-04	$19.66	$19.88	$19.16	$19.35	$19.35	853,075
2019-03-01	$19.59	$20.00	$19.47	$19.63	$19.63	1,065,403
2019-02-28	$17.99	$20.00	$17.99	$19.39	$19.39	2,121,227
2019-02-27	$17.80	$18.17	$17.79	$18.00	$18.00	554,736
2019-02-26	$18.10	$18.41	$17.81	$17.82	$17.82	576,552
2019-02-25	$17.96	$18.27	$17.82	$18.14	$18.14	867,708
2019-02-22	$18.01	$18.17	$17.81	$17.90	$17.90	399,229
2019-02-21	$17.96	$18.00	$17.70	$17.88	$17.88	265,918
2019-02-20	$17.61	$18.11	$17.61	$17.89	$17.89	485,211
2019-02-19	$17.21	$17.75	$17.21	$17.61	$17.61	538,853
2019-02-15	$17.07	$17.56	$17.03	$17.40	$17.40	740,901
2019-02-14	$16.88	$17.08	$16.84	$16.91	$16.91	270,916
2019-02-13	$17.15	$17.32	$16.89	$17.00	$17.00	302,102
2019-02-12	$16.86	$17.19	$16.69	$17.03	$17.03	314,187
2019-02-11	$16.34	$16.69	$16.29	$16.67	$16.67	297,251
2019-02-08	$16.33	$16.54	$16.17	$16.21	$16.21	299,939
2019-02-07	$16.77	$16.81	$16.31	$16.50	$16.50	468,003
2019-02-06	$16.63	$16.93	$16.63	$16.89	$16.89	731,859
2019-02-05	$16.88	$17.10	$16.56	$16.74	$16.74	481,263
2019-02-04	$17.03	$17.19	$16.78	$16.92	$16.92	505,674
2019-02-01	$16.68	$17.25	$16.65	$17.06	$17.06	492,036
2019-01-31	$16.30	$16.86	$16.24	$16.67	$16.67	759,876
2019-01-30	$16.61	$16.73	$16.37	$16.50	$16.50	502,613
2019-01-29	$16.48	$16.87	$16.48	$16.49	$16.49	334,748
2019-01-28	$16.49	$16.89	$16.47	$16.57	$16.57	327,743
2019-01-25	$16.35	$16.91	$16.35	$16.68	$16.68	471,399
2019-01-24	$15.94	$16.48	$15.88	$16.28	$16.28	619,409
2019-01-23	$16.26	$16.36	$15.72	$15.93	$15.93	628,436
2019-01-22	$16.25	$16.46	$16.09	$16.28	$16.28	798,250
2019-01-18	$16.07	$16.67	$16.07	$16.44	$16.44	850,627
2019-01-17	$15.63	$16.26	$15.18	$15.90	$15.90	1,187,265
2019-01-16	$16.45	$16.77	$16.38	$16.56	$16.56	325,905
2019-01-15	$16.27	$16.67	$16.14	$16.42	$16.42	356,444
2019-01-14	$16.64	$16.90	$16.41	$16.61	$16.61	416,380
2019-01-11	$16.72	$17.08	$16.57	$16.79	$16.79	435,347
2019-01-10	$16.50	$16.93	$16.34	$16.86	$16.86	467,311
2019-01-09	$16.49	$16.81	$16.26	$16.59	$16.59	813,510
2019-01-08	$16.30	$16.73	$16.30	$16.51	$16.51	683,524
2019-01-07	$15.81	$16.29	$15.54	$16.16	$16.16	584,714
2019-01-04	$15.20	$15.91	$15.02	$15.72	$15.72	981,843
2019-01-03	$15.70	$15.70	$14.83	$14.88	$14.88	540,399
2019-01-02	$15.36	$15.91	$15.15	$15.72	$15.72	480,269
2018-12-31	$15.78	$15.98	$15.36	$15.68	$15.68	368,014
2018-12-28	$15.77	$16.05	$15.47	$15.70	$15.70	363,965
2018-12-27	$15.30	$15.68	$14.96	$15.67	$15.67	393,697
2018-12-26	$15.19	$15.67	$14.59	$15.64	$15.64	393,625
2018-12-24	$15.30	$15.40	$14.95	$15.09	$15.09	221,037
2018-12-21	$15.71	$15.80	$15.36	$15.39	$15.39	1,415,022
2018-12-20	$15.86	$16.01	$15.43	$15.61	$15.61	581,286
2018-12-19	$16.09	$16.61	$15.67	$15.80	$15.80	767,288
2018-12-18	$15.90	$16.18	$15.74	$15.99	$15.99	512,226
2018-12-17	$16.14	$16.48	$15.61	$15.75	$15.75	632,053
2018-12-14	$16.28	$16.54	$15.99	$16.20	$16.20	491,223
2018-12-13	$17.18	$17.31	$16.38	$16.40	$16.40	735,047
2018-12-12	$17.17	$17.54	$17.05	$17.09	$17.09	917,843
2018-12-11	$17.56	$17.83	$16.95	$16.96	$16.96	392,986
2018-12-10	$17.31	$17.39	$16.95	$17.15	$17.15	1,135,705
2018-12-07	$18.00	$18.24	$17.16	$17.33	$17.33	616,293
2018-12-06	$17.96	$18.00	$17.31	$17.87	$17.87	512,621
2018-12-04	$19.68	$19.81	$18.21	$18.37	$18.37	410,455
2018-12-03	$19.63	$19.93	$19.30	$19.73	$19.73	374,309
2018-11-30	$18.98	$19.36	$18.89	$19.30	$19.30	481,764
2018-11-29	$19.35	$19.43	$18.95	$19.12	$19.12	842,483
2018-11-28	$18.96	$19.45	$18.54	$19.43	$19.43	390,666
2018-11-27	$19.07	$19.42	$18.92	$18.95	$18.95	347,473
2018-11-26	$19.15	$19.40	$18.87	$19.28	$19.28	690,178
2018-11-23	$18.59	$19.33	$18.59	$19.02	$19.02	137,875
2018-11-21	$18.60	$19.24	$18.45	$18.85	$18.85	335,280
2018-11-20	$18.76	$19.00	$18.32	$18.61	$18.61	382,377
2018-11-19	$19.45	$19.55	$18.86	$19.13	$19.13	573,189
2018-11-16	$19.38	$19.68	$19.12	$19.47	$19.47	498,455
2018-11-15	$19.21	$19.77	$18.96	$19.54	$19.54	408,776
2018-11-14	$19.59	$19.85	$19.20	$19.38	$19.38	1,108,285
2018-11-13	$19.18	$19.69	$19.00	$19.40	$19.40	1,833,246
2018-11-12	$18.50	$19.43	$18.34	$19.10	$19.10	993,408
2018-11-09	$17.39	$19.30	$16.81	$18.50	$18.50	1,746,392
2018-11-08	$18.50	$18.50	$17.95	$18.00	$18.00	1,661,419
2018-11-07	$18.23	$18.88	$18.11	$18.75	$18.75	1,708,545
2018-11-06	$18.37	$18.46	$17.97	$18.08	$18.08	486,780
2018-11-05	$18.38	$18.60	$18.07	$18.37	$18.37	868,637
2018-11-02	$17.98	$18.51	$17.90	$18.39	$18.39	674,829
2018-11-01	$17.20	$17.91	$17.05	$17.89	$17.89	948,691
2018-10-31	$16.62	$17.10	$16.56	$16.94	$16.94	1,130,405
2018-10-30	$15.81	$16.38	$15.73	$16.35	$16.35	711,184
2018-10-29	$16.46	$16.63	$15.59	$15.87	$15.87	827,628
2018-10-26	$16.01	$16.34	$15.62	$16.11	$16.11	668,277
2018-10-25	$16.09	$16.36	$15.91	$16.25	$16.25	1,330,260
2018-10-24	$16.97	$17.10	$16.00	$16.01	$16.01	1,279,068
2018-10-23	$17.11	$17.32	$16.74	$17.03	$17.03	621,265
2018-10-22	$17.35	$17.58	$17.21	$17.43	$17.43	1,087,238
2018-10-19	$17.70	$17.95	$17.32	$17.32	$17.32	607,705
2018-10-18	$18.18	$18.21	$17.58	$17.69	$17.69	737,083
2018-10-17	$18.48	$18.53	$17.90	$18.30	$18.30	1,235,487
2018-10-16	$18.40	$18.48	$18.05	$18.40	$18.40	1,091,883
2018-10-15	$18.57	$18.68	$18.19	$18.22	$18.22	881,261
2018-10-12	$19.73	$19.76	$18.55	$18.60	$18.60	1,884,851
2018-10-11	$20.44	$20.73	$19.20	$19.34	$19.34	1,430,775
2018-10-10	$21.67	$21.68	$20.22	$20.55	$20.55	896,819
2018-10-09	$22.31	$22.56	$21.73	$21.75	$21.75	419,812
2018-10-08	$22.52	$22.79	$22.39	$22.59	$22.59	333,474
2018-10-05	$22.87	$22.88	$22.49	$22.66	$22.66	388,160
2018-10-04	$22.94	$23.37	$22.83	$22.86	$22.86	391,475
2018-10-03	$22.96	$23.18	$22.66	$23.01	$23.01	595,127
2018-10-02	$23.20	$23.39	$22.85	$22.91	$22.91	540,307
2018-10-01	$23.39	$23.45	$22.92	$23.17	$23.17	428,044
2018-09-28	$23.34	$23.58	$23.17	$23.22	$23.22	330,433
2018-09-27	$23.45	$23.58	$23.28	$23.42	$23.42	249,991
2018-09-26	$23.46	$23.64	$23.20	$23.43	$23.43	269,094
2018-09-25	$23.50	$23.57	$23.33	$23.53	$23.53	232,716
2018-09-24	$23.75	$23.75	$23.10	$23.42	$23.42	213,977
2018-09-21	$23.53	$23.88	$23.32	$23.82	$23.82	542,202
2018-09-20	$23.37	$23.58	$23.31	$23.50	$23.50	245,569
2018-09-19	$23.14	$23.46	$23.11	$23.18	$23.18	310,573
2018-09-18	$23.33	$23.33	$23.05	$23.14	$23.14	256,280
2018-09-17	$23.19	$23.29	$22.97	$23.23	$23.23	229,572
2018-09-14	$23.14	$23.30	$22.93	$23.13	$23.13	373,929
2018-09-13	$23.00	$23.35	$23.00	$23.11	$23.11	194,789
2018-09-12	$22.72	$22.98	$22.59	$22.85	$22.85	348,346
2018-09-11	$22.42	$22.86	$22.36	$22.73	$22.73	201,191
2018-09-10	$22.62	$22.72	$22.48	$22.60	$22.60	165,793
2018-09-07	$22.16	$22.55	$21.98	$22.46	$22.46	420,678
2018-09-06	$22.13	$22.46	$22.13	$22.26	$22.26	316,899
2018-09-05	$21.61	$22.30	$21.47	$22.05	$22.05	423,660
2018-09-04	$21.89	$21.96	$21.45	$21.61	$21.61	330,677
2018-08-31	$22.03	$22.27	$21.91	$21.95	$21.95	350,865
2018-08-30	$22.55	$22.59	$22.09	$22.16	$22.16	248,601
2018-08-29	$22.14	$22.73	$21.90	$22.62	$22.62	631,691
2018-08-28	$22.30	$22.60	$22.10	$22.15	$22.15	238,348
2018-08-27	$21.93	$22.36	$21.93	$22.24	$22.24	357,120
2018-08-24	$21.61	$21.91	$21.61	$21.86	$21.86	231,670
2018-08-23	$21.56	$21.69	$21.44	$21.53	$21.53	219,882
2018-08-22	$21.62	$21.74	$21.56	$21.68	$21.68	188,026
2018-08-21	$21.16	$21.72	$21.16	$21.60	$21.60	260,275
2018-08-20	$21.32	$21.65	$21.18	$21.19	$21.19	277,960
2018-08-17	$21.00	$21.47	$20.91	$21.29	$21.29	294,176
2018-08-16	$21.36	$21.52	$21.01	$21.05	$21.05	443,314
2018-08-15	$21.68	$21.75	$21.12	$21.32	$21.32	363,183
2018-08-14	$21.66	$21.80	$21.34	$21.79	$21.79	553,482
2018-08-13	$22.54	$22.54	$21.56	$21.60	$21.60	451,552
2018-08-10	$22.76	$22.93	$22.47	$22.49	$22.49	250,705
2018-08-09	$22.88	$23.00	$22.78	$22.95	$22.95	190,322
2018-08-08	$23.12	$23.20	$22.84	$22.87	$22.87	185,735
2018-08-07	$23.12	$23.29	$23.03	$23.14	$23.14	302,419
2018-08-06	$22.94	$23.10	$22.92	$23.03	$23.03	413,246
2018-08-03	$22.88	$23.20	$22.86	$23.05	$23.05	810,319
2018-08-02	$22.59	$22.96	$22.47	$22.82	$22.82	325,427
2018-08-01	$22.44	$22.79	$22.44	$22.71	$22.71	558,679
2018-07-31	$22.22	$22.62	$22.01	$22.52	$22.52	965,358
2018-07-30	$22.14	$22.54	$21.96	$22.11	$22.11	412,988
2018-07-27	$22.87	$23.02	$22.08	$22.20	$22.20	634,143
2018-07-26	$21.77	$23.05	$21.03	$22.67	$22.67	828,906
2018-07-25	$21.25	$21.43	$20.98	$21.42	$21.42	307,815
2018-07-24	$21.34	$21.52	$21.13	$21.31	$21.31	331,858
2018-07-23	$21.64	$21.67	$21.15	$21.17	$21.17	300,799
2018-07-20	$21.71	$21.82	$21.50	$21.68	$21.68	243,160
2018-07-19	$21.48	$21.88	$21.23	$21.74	$21.74	531,416
2018-07-18	$21.31	$21.68	$21.08	$21.62	$21.62	434,992
2018-07-17	$20.31	$21.28	$20.28	$21.26	$21.26	714,618
2018-07-16	$20.97	$21.21	$20.17	$20.23	$20.23	406,413
2018-07-13	$20.80	$21.25	$20.76	$21.03	$21.03	440,564
2018-07-12	$21.08	$21.11	$20.69	$20.73	$20.73	327,175
2018-07-11	$21.21	$21.37	$20.88	$20.93	$20.93	297,112
2018-07-10	$21.39	$21.65	$21.33	$21.37	$21.37	349,866
2018-07-09	$21.27	$21.52	$21.25	$21.31	$21.31	513,750
2018-07-06	$20.92	$21.28	$20.92	$21.19	$21.19	240,851
2018-07-05	$21.01	$21.12	$20.83	$20.97	$20.97	336,236
2018-07-03	$20.85	$21.07	$20.85	$20.90	$20.90	229,531
2018-07-02	$20.63	$20.74	$20.47	$20.69	$20.69	378,717
2018-06-29	$20.82	$21.28	$20.82	$20.85	$20.85	426,644
2018-06-28	$20.94	$21.03	$20.59	$20.78	$20.78	452,818
2018-06-27	$20.56	$21.06	$20.48	$20.92	$20.92	556,326
2018-06-26	$20.40	$20.65	$20.27	$20.57	$20.57	303,491
2018-06-25	$20.99	$21.06	$20.14	$20.35	$20.35	682,599
2018-06-22	$21.02	$21.22	$20.97	$21.03	$21.03	704,944
2018-06-21	$21.11	$21.19	$20.74	$20.90	$20.90	326,001
2018-06-20	$21.26	$21.28	$21.04	$21.13	$21.13	227,472
2018-06-19	$21.29	$21.34	$20.70	$21.16	$21.16	506,322
2018-06-18	$21.44	$21.57	$21.26	$21.50	$21.50	355,789
2018-06-15	$21.55	$21.66	$21.34	$21.57	$21.57	502,962
2018-06-14	$21.63	$21.72	$21.38	$21.58	$21.58	393,770
2018-06-13	$21.45	$21.73	$21.38	$21.59	$21.59	446,371
2018-06-12	$21.42	$21.68	$21.25	$21.47	$21.47	588,598
2018-06-11	$21.23	$21.63	$20.99	$21.62	$21.62	426,601
2018-06-08	$20.82	$21.22	$20.72	$21.18	$21.18	975,695
2018-06-07	$21.04	$21.17	$20.85	$20.86	$20.86	447,580
2018-06-06	$20.91	$21.16	$20.81	$21.12	$21.12	603,681
2018-06-05	$20.97	$21.18	$20.73	$20.87	$20.87	621,112
2018-06-04	$20.85	$21.08	$20.82	$20.97	$20.97	394,548
2018-06-01	$20.64	$21.04	$20.64	$20.77	$20.77	551,597
2018-05-31	$20.62	$20.67	$20.27	$20.46	$20.46	453,920
2018-05-30	$20.59	$20.84	$20.56	$20.64	$20.64	367,215
2018-05-29	$20.51	$20.86	$20.28	$20.50	$20.50	352,653
2018-05-25	$20.66	$20.79	$20.52	$20.70	$20.70	274,691
2018-05-24	$20.80	$20.92	$20.59	$20.79	$20.79	338,321
2018-05-23	$20.96	$21.05	$20.69	$20.90	$20.90	411,209
2018-05-22	$21.54	$21.60	$21.03	$21.10	$21.10	265,335
2018-05-21	$21.52	$21.72	$21.40	$21.45	$21.45	600,229
2018-05-18	$21.56	$21.59	$20.74	$21.39	$21.39	385,062
2018-05-17	$21.49	$21.72	$21.28	$21.48	$21.48	230,037
2018-05-16	$21.01	$21.51	$21.01	$21.42	$21.42	226,213
2018-05-15	$20.78	$20.93	$20.69	$20.92	$20.92	251,667
2018-05-14	$21.33	$21.43	$20.83	$20.89	$20.89	301,881
2018-05-11	$21.61	$21.77	$21.15	$21.30	$21.30	383,079
2018-05-10	$21.94	$21.96	$21.47	$21.56	$21.56	333,963
2018-05-09	$21.92	$22.00	$21.62	$21.82	$21.82	329,996
2018-05-08	$21.71	$22.02	$21.71	$21.80	$21.80	350,728
2018-05-07	$21.92	$22.09	$21.76	$21.85	$21.85	410,548
2018-05-04	$21.57	$22.08	$21.25	$21.84	$21.84	825,973
2018-05-03	$21.77	$21.98	$21.31	$21.76	$21.76	823,811
2018-05-02	$21.60	$22.50	$20.87	$21.97	$21.97	1,146,654
2018-05-01	$21.83	$21.83	$20.79	$21.45	$21.45	819,144
2018-04-30	$22.93	$23.01	$21.90	$22.01	$22.01	523,204
2018-04-27	$23.41	$23.42	$22.70	$22.82	$22.82	335,471
2018-04-26	$23.85	$23.85	$23.41	$23.43	$23.43	284,973
2018-04-25	$23.69	$24.01	$23.48	$23.79	$23.79	217,704
2018-04-24	$24.31	$24.46	$23.26	$23.65	$23.65	334,249
2018-04-23	$24.15	$24.38	$23.91	$24.18	$24.18	202,426
2018-04-20	$24.10	$24.31	$23.99	$24.15	$24.15	299,653
2018-04-19	$24.45	$24.45	$24.10	$24.28	$24.28	233,058
2018-04-18	$24.48	$24.72	$24.38	$24.45	$24.45	264,250
2018-04-17	$24.44	$24.69	$24.30	$24.40	$24.40	320,734
2018-04-16	$24.00	$24.33	$23.83	$24.31	$24.31	279,819
2018-04-13	$24.01	$24.01	$23.63	$23.74	$23.74	291,594
2018-04-12	$24.02	$24.12	$23.83	$23.84	$23.84	238,907
2018-04-11	$23.86	$24.22	$23.69	$23.99	$23.99	286,969
2018-04-10	$23.74	$24.17	$23.56	$23.98	$23.98	276,166
2018-04-09	$23.68	$23.74	$23.32	$23.32	$23.32	228,345
2018-04-06	$23.61	$23.92	$23.34	$23.51	$23.51	640,072
2018-04-05	$23.36	$23.88	$23.36	$23.82	$23.82	279,408
2018-04-04	$22.61	$23.33	$22.32	$23.27	$23.27	250,113
2018-04-03	$22.54	$23.05	$22.37	$22.97	$22.97	436,019
2018-04-02	$23.22	$23.28	$22.22	$22.52	$22.52	332,161
2018-03-29	$23.29	$23.36	$22.97	$23.22	$23.22	504,905
2018-03-28	$23.52	$23.57	$22.94	$23.15	$23.15	563,316
2018-03-27	$23.96	$23.96	$23.29	$23.41	$23.41	440,007
2018-03-26	$23.63	$23.96	$23.29	$23.87	$23.87	635,706
2018-03-23	$23.29	$23.41	$23.06	$23.25	$23.25	931,858
2018-03-22	$23.18	$23.63	$23.16	$23.25	$23.25	615,132
2018-03-21	$22.98	$23.58	$22.85	$23.38	$23.38	447,777
2018-03-20	$23.14	$23.22	$22.90	$22.95	$22.95	311,852
2018-03-19	$23.54	$23.59	$22.98	$23.15	$23.15	307,911
2018-03-16	$23.52	$23.85	$23.27	$23.70	$23.70	660,250
2018-03-15	$23.79	$23.87	$23.48	$23.53	$23.53	339,791
2018-03-14	$24.15	$24.34	$23.74	$23.81	$23.81	382,603
2018-03-13	$24.38	$24.56	$23.90	$24.01	$24.01	619,634
2018-03-12	$24.61	$24.79	$24.13	$24.24	$24.24	322,992
2018-03-09	$24.20	$24.75	$24.15	$24.66	$24.66	297,234
2018-03-08	$24.39	$24.45	$23.95	$24.02	$24.02	203,992
2018-03-07	$23.94	$24.44	$23.80	$24.28	$24.28	282,705
2018-03-06	$23.79	$24.42	$23.50	$24.19	$24.19	676,436
2018-03-05	$23.25	$23.93	$22.92	$23.79	$23.79	496,010
2018-03-02	$22.71	$23.53	$22.54	$23.46	$23.46	459,731
2018-03-01	$22.47	$23.23	$22.03	$22.83	$22.83	758,939
2018-02-28	$22.21	$22.21	$21.36	$21.39	$21.39	616,744
2018-02-27	$22.40	$22.55	$22.08	$22.08	$22.08	316,847
2018-02-26	$22.65	$22.65	$22.14	$22.47	$22.47	254,890
2018-02-23	$22.36	$22.56	$22.20	$22.55	$22.55	259,137
2018-02-22	$22.06	$22.48	$21.97	$22.19	$22.19	390,332
2018-02-21	$21.94	$22.32	$21.94	$22.01	$22.01	229,623
2018-02-20	$21.58	$22.10	$21.58	$21.91	$21.91	447,774
2018-02-16	$21.60	$21.93	$21.60	$21.70	$21.70	178,261
2018-02-15	$21.45	$21.77	$21.27	$21.70	$21.70	320,442
2018-02-14	$20.72	$21.35	$20.72	$21.26	$21.26	327,404
2018-02-13	$21.19	$21.34	$20.81	$20.96	$20.96	450,990
2018-02-12	$21.03	$21.52	$20.75	$21.35	$21.35	362,262
2018-02-09	$21.21	$21.30	$20.07	$20.92	$20.92	473,104
2018-02-08	$21.67	$21.67	$20.84	$20.85	$20.85	582,088
2018-02-07	$21.55	$21.95	$21.55	$21.61	$21.61	279,073
2018-02-06	$20.93	$21.91	$20.88	$21.66	$21.66	637,392
2018-02-05	$22.36	$22.71	$21.28	$21.52	$21.52	482,797
2018-02-02	$23.11	$23.11	$22.59	$22.59	$22.59	361,234
2018-02-01	$23.38	$23.62	$23.22	$23.36	$23.36	306,994
2018-01-31	$23.91	$24.05	$23.39	$23.52	$23.52	335,653
2018-01-30	$23.76	$23.81	$23.46	$23.72	$23.72	572,595
2018-01-29	$24.51	$24.51	$23.90	$24.00	$24.00	328,860
2018-01-26	$24.57	$24.57	$24.16	$24.49	$24.49	301,635
2018-01-25	$24.45	$24.88	$24.37	$24.51	$24.51	406,593
2018-01-24	$23.97	$24.28	$23.90	$24.17	$24.17	442,011
2018-01-23	$23.84	$23.94	$23.45	$23.88	$23.88	296,312
2018-01-22	$23.94	$24.07	$23.77	$23.86	$23.86	321,314
2018-01-19	$23.45	$24.14	$23.39	$24.09	$24.09	467,099
2018-01-18	$23.36	$23.67	$23.01	$23.37	$23.37	279,413
2018-01-17	$23.54	$23.61	$23.34	$23.54	$23.54	342,669
2018-01-16	$24.00	$24.06	$23.24	$23.42	$23.42	316,033
2018-01-12	$24.22	$24.39	$23.66	$23.91	$23.91	338,277
2018-01-11	$24.12	$24.17	$23.85	$24.11	$24.11	442,402
2018-01-10	$24.48	$24.48	$23.78	$24.13	$24.13	413,578
2018-01-09	$24.88	$25.06	$24.58	$24.59	$24.59	638,901
2018-01-08	$24.32	$24.96	$24.06	$24.86	$24.86	697,050
2018-01-05	$24.04	$24.37	$23.97	$24.34	$24.34	319,714
2018-01-04	$24.09	$24.21	$23.92	$23.96	$23.96	260,039
2018-01-03	$23.83	$23.94	$23.52	$23.85	$23.85	364,323
2018-01-02	$23.64	$23.80	$23.26	$23.80	$23.80	485,546
2017-12-29	$23.65	$23.82	$23.55	$23.59	$23.59	431,751
2017-12-28	$23.62	$23.71	$23.48	$23.56	$23.56	283,054
2017-12-27	$23.58	$23.97	$23.55	$23.58	$23.58	301,268
2017-12-26	$23.54	$23.61	$23.39	$23.56	$23.56	258,065
2017-12-22	$23.40	$23.57	$23.24	$23.51	$23.51	282,678
2017-12-21	$24.04	$24.18	$23.46	$23.52	$23.52	314,546
2017-12-20	$23.98	$24.22	$23.97	$24.01	$24.01	230,972
2017-12-19	$24.38	$24.41	$23.93	$24.04	$24.04	306,724
2017-12-18	$24.05	$24.38	$23.90	$24.24	$24.24	354,710
2017-12-15	$23.43	$24.05	$23.34	$23.95	$23.95	1,082,716
2017-12-14	$23.53	$23.66	$23.22	$23.33	$23.33	735,538
2017-12-13	$23.41	$23.74	$23.30	$23.40	$23.40	386,348
2017-12-12	$23.49	$23.56	$23.26	$23.41	$23.41	781,406
2017-12-11	$23.63	$23.83	$23.35	$23.39	$23.39	373,045
2017-12-08	$23.85	$23.89	$23.54	$23.65	$23.65	299,026
2017-12-07	$23.73	$23.92	$23.55	$23.67	$23.67	452,822
2017-12-06	$23.91	$23.91	$23.47	$23.70	$23.70	392,238
2017-12-05	$24.30	$24.45	$23.97	$24.02	$24.02	525,124
2017-12-04	$25.33	$25.48	$24.29	$24.33	$24.33	407,820
2017-12-01	$25.37	$25.37	$24.41	$25.05	$25.05	634,987
2017-11-30	$24.48	$25.50	$24.38	$25.35	$25.35	1,164,661
2017-11-29	$25.08	$25.13	$24.32	$24.38	$24.38	603,481
2017-11-28	$24.47	$25.18	$24.22	$25.09	$25.09	698,837
2017-11-27	$24.23	$24.50	$24.07	$24.35	$24.35	560,950
2017-11-24	$24.09	$24.35	$23.98	$24.30	$24.30	190,775
2017-11-22	$24.56	$24.58	$23.94	$23.96	$23.96	464,424
2017-11-21	$24.29	$24.64	$24.19	$24.49	$24.49	522,924
2017-11-20	$23.88	$24.25	$23.77	$24.24	$24.24	338,394
2017-11-17	$23.85	$24.09	$23.76	$23.91	$23.91	434,051
2017-11-16	$23.18	$24.09	$23.13	$23.96	$23.96	688,269
2017-11-15	$22.91	$23.01	$22.65	$22.88	$22.88	548,803
2017-11-14	$23.38	$23.51	$22.99	$23.24	$23.24	614,503
2017-11-13	$23.60	$23.73	$23.39	$23.63	$23.63	441,656
2017-11-10	$23.80	$24.18	$23.74	$23.82	$23.82	671,183
2017-11-09	$23.63	$24.03	$23.44	$23.75	$23.75	890,179
2017-11-08	$23.89	$24.18	$23.79	$23.92	$23.92	633,688
2017-11-07	$24.10	$24.23	$23.96	$24.06	$24.06	607,377
2017-11-06	$24.42	$24.48	$23.95	$24.14	$24.14	898,836
2017-11-03	$23.72	$24.84	$23.57	$24.41	$24.41	958,258
2017-11-02	$23.33	$23.86	$21.64	$23.32	$23.32	1,321,650
2017-11-01	$24.07	$24.07	$23.64	$23.86	$23.86	498,902
2017-10-31	$23.72	$23.96	$23.62	$23.82	$23.82	439,965
2017-10-30	$23.71	$23.74	$23.54	$23.59	$23.59	588,716
2017-10-27	$23.67	$23.77	$23.34	$23.68	$23.68	672,543
2017-10-26	$23.80	$23.95	$23.62	$23.68	$23.68	533,684
2017-10-25	$23.58	$23.82	$23.47	$23.78	$23.78	529,206
2017-10-24	$23.68	$23.90	$23.63	$23.66	$23.66	639,422
2017-10-23	$23.70	$23.75	$23.51	$23.57	$23.57	153,343
2017-10-20	$23.62	$23.75	$23.50	$23.69	$23.69	160,392
2017-10-19	$23.50	$23.58	$23.18	$23.35	$23.35	472,762
2017-10-18	$23.75	$23.92	$23.55	$23.61	$23.61	670,133
2017-10-17	$23.43	$23.79	$23.38	$23.60	$23.60	470,874
2017-10-16	$23.51	$23.60	$23.27	$23.50	$23.50	544,160
2017-10-13	$23.41	$23.59	$23.30	$23.32	$23.32	515,461
2017-10-12	$22.75	$23.31	$22.75	$23.06	$23.06	648,175
2017-10-11	$22.66	$23.01	$22.63	$22.78	$22.78	351,527
2017-10-10	$22.70	$22.82	$22.60	$22.69	$22.69	406,514
2017-10-09	$22.52	$22.69	$22.34	$22.56	$22.56	366,008
2017-10-06	$22.39	$22.54	$22.27	$22.52	$22.52	463,476
2017-10-05	$22.68	$22.70	$22.36	$22.53	$22.53	368,398
2017-10-04	$22.61	$22.61	$22.34	$22.55	$22.55	432,800
2017-10-03	$22.56	$22.66	$22.23	$22.66	$22.66	736,100
2017-10-02	$22.50	$22.60	$22.11	$22.58	$22.58	415,497
2017-09-29	$22.21	$22.30	$22.00	$22.30	$22.30	626,961
2017-09-28	$21.72	$22.21	$21.51	$22.20	$22.20	671,726
2017-09-27	$21.66	$21.91	$21.42	$21.68	$21.68	523,069
2017-09-26	$21.51	$21.68	$21.35	$21.60	$21.60	451,109
2017-09-25	$21.57	$21.61	$21.27	$21.51	$21.51	365,001
2017-09-22	$21.29	$21.66	$21.26	$21.55	$21.55	906,256
2017-09-21	$21.33	$21.39	$21.20	$21.30	$21.30	261,769
2017-09-20	$21.32	$21.39	$21.18	$21.28	$21.28	287,247
2017-09-19	$20.96	$21.31	$20.78	$21.21	$21.21	394,349
2017-09-18	$21.06	$21.09	$20.68	$20.96	$20.96	725,153
2017-09-15	$20.82	$21.05	$20.61	$20.95	$20.95	1,226,408
2017-09-14	$20.46	$20.77	$20.40	$20.66	$20.66	983,677
2017-09-13	$20.46	$20.67	$20.23	$20.50	$20.50	1,005,004
2017-09-12	$20.09	$20.54	$19.95	$20.50	$20.50	924,050
2017-09-11	$19.62	$20.07	$19.54	$20.05	$20.05	565,510
2017-09-08	$19.43	$19.61	$19.23	$19.49	$19.49	350,738
2017-09-07	$19.30	$19.60	$19.19	$19.45	$19.45	387,663
2017-09-06	$19.18	$19.40	$19.01	$19.29	$19.29	343,446
2017-09-05	$19.59	$19.66	$18.99	$19.03	$19.03	400,305
2017-09-01	$19.35	$19.60	$19.21	$19.59	$19.59	290,802
2017-08-31	$19.20	$19.43	$19.15	$19.27	$19.27	313,910
2017-08-30	$19.13	$19.24	$19.10	$19.16	$19.16	296,963
2017-08-29	$19.11	$19.27	$19.01	$19.14	$19.14	275,506
2017-08-28	$19.18	$19.32	$19.08	$19.27	$19.27	182,323
2017-08-25	$19.27	$19.28	$18.89	$19.18	$19.18	426,545
2017-08-24	$19.31	$19.34	$19.09	$19.12	$19.12	331,180
2017-08-23	$19.24	$19.46	$19.22	$19.26	$19.26	313,614
2017-08-22	$19.00	$19.46	$18.82	$19.43	$19.43	352,352
2017-08-21	$18.76	$18.83	$18.58	$18.82	$18.82	289,416
2017-08-18	$18.50	$18.81	$18.46	$18.76	$18.76	543,449
2017-08-17	$18.90	$19.00	$18.62	$18.63	$18.63	302,328
2017-08-16	$18.93	$19.11	$18.79	$18.97	$18.97	488,575
2017-08-15	$19.00	$19.02	$18.73	$18.84	$18.84	590,445
2017-08-14	$18.87	$19.10	$18.80	$19.02	$19.02	298,543
2017-08-11	$18.43	$18.85	$17.78	$18.76	$18.76	466,712
2017-08-10	$18.97	$19.01	$18.66	$18.67	$18.67	348,063
2017-08-09	$19.11	$19.25	$18.88	$19.03	$19.03	316,259
2017-08-08	$19.28	$19.34	$18.91	$19.20	$19.20	533,186
2017-08-07	$19.60	$19.60	$19.25	$19.37	$19.37	323,146
2017-08-04	$19.31	$19.69	$19.23	$19.56	$19.56	441,895
2017-08-03	$19.63	$19.63	$19.11	$19.29	$19.29	689,277
2017-08-02	$19.43	$19.73	$19.24	$19.66	$19.66	675,556
2017-08-01	$19.50	$19.53	$19.25	$19.34	$19.34	751,407
2017-07-31	$19.16	$19.33	$18.62	$19.24	$19.24	939,130
2017-07-28	$18.80	$19.03	$18.57	$19.03	$19.03	727,772
2017-07-27	$19.47	$20.34	$18.66	$18.80	$18.80	1,470,856
2017-07-26	$18.81	$19.11	$18.66	$18.88	$18.88	1,189,268
2017-07-25	$18.66	$18.95	$18.55	$18.81	$18.81	643,101
2017-07-24	$18.57	$18.64	$18.34	$18.51	$18.51	595,697
2017-07-21	$18.85	$18.87	$18.60	$18.67	$18.67	337,386
2017-07-20	$18.77	$18.87	$18.57	$18.79	$18.79	282,520
2017-07-19	$18.88	$19.01	$18.74	$18.92	$18.92	479,805
2017-07-18	$18.82	$19.11	$18.76	$18.88	$18.88	316,379
2017-07-17	$18.79	$18.99	$18.71	$18.92	$18.92	431,739
2017-07-14	$18.76	$18.95	$18.72	$18.87	$18.87	319,411
2017-07-13	$18.77	$18.78	$18.49	$18.73	$18.73	574,208
2017-07-12	$18.63	$18.87	$18.59	$18.81	$18.81	407,455
2017-07-11	$18.35	$18.61	$18.22	$18.52	$18.52	420,327
2017-07-10	$18.10	$18.50	$18.02	$18.39	$18.39	436,597
2017-07-07	$17.91	$18.27	$17.78	$18.26	$18.26	286,909
2017-07-06	$18.15	$18.15	$17.82	$17.86	$17.86	306,891
2017-07-05	$18.30	$18.30	$17.87	$18.20	$18.20	436,911
2017-07-03	$18.40	$18.42	$18.07	$18.30	$18.30	283,818
2017-06-30	$18.05	$18.36	$17.84	$18.29	$18.29	596,826
2017-06-29	$18.17	$18.29	$17.63	$17.97	$17.97	556,457
2017-06-28	$17.98	$18.20	$17.91	$18.12	$18.12	377,674
2017-06-27	$17.90	$17.96	$17.76	$17.77	$17.77	359,613
2017-06-26	$17.61	$17.93	$17.37	$17.81	$17.81	628,142
2017-06-23	$17.82	$17.95	$17.69	$17.83	$17.83	738,390
2017-06-22	$17.81	$17.88	$17.66	$17.77	$17.77	342,750
2017-06-21	$17.90	$18.00	$17.66	$17.78	$17.78	555,565
2017-06-20	$18.10	$18.10	$17.59	$17.73	$17.73	599,543
2017-06-19	$18.33	$18.42	$18.11	$18.16	$18.16	424,191
2017-06-16	$17.74	$18.17	$17.60	$18.15	$18.15	742,336
2017-06-15	$18.20	$18.34	$17.92	$17.98	$17.98	533,608
2017-06-14	$18.93	$18.99	$18.35	$18.41	$18.41	627,781
2017-06-13	$19.24	$19.37	$18.83	$18.94	$18.94	1,266,118
2017-06-12	$18.35	$19.31	$18.34	$19.14	$19.14	2,130,057
2017-06-09	$18.03	$18.39	$18.03	$18.26	$18.26	1,030,136
2017-06-08	$17.50	$18.02	$17.45	$17.94	$17.94	738,162
2017-06-07	$17.53	$17.66	$17.46	$17.53	$17.53	373,346
2017-06-06	$17.44	$17.64	$17.15	$17.55	$17.55	479,951
2017-06-05	$18.30	$18.31	$17.50	$17.56	$17.56	903,590
2017-06-02	$17.30	$17.50	$17.13	$17.37	$17.37	514,525
2017-06-01	$16.87	$17.35	$16.76	$17.29	$17.29	544,004
2017-05-31	$16.83	$16.83	$16.48	$16.76	$16.76	455,275
2017-05-30	$17.09	$17.09	$16.70	$16.84	$16.84	471,554
2017-05-26	$17.02	$17.13	$16.83	$17.07	$17.07	430,078
2017-05-25	$17.34	$17.40	$17.03	$17.06	$17.06	275,782
2017-05-24	$17.40	$17.51	$17.17	$17.32	$17.32	263,311
2017-05-23	$17.56	$17.65	$17.33	$17.44	$17.44	372,532
2017-05-22	$17.22	$17.56	$17.02	$17.55	$17.55	514,724
2017-05-19	$16.96	$17.33	$16.96	$17.08	$17.08	841,642
2017-05-18	$16.95	$17.09	$16.79	$16.89	$16.89	865,652
2017-05-17	$17.33	$17.38	$17.08	$17.11	$17.11	326,006
2017-05-16	$17.65	$17.70	$17.52	$17.63	$17.63	488,872
2017-05-15	$17.80	$17.80	$17.57	$17.64	$17.64	609,746
2017-05-12	$17.54	$17.86	$17.54	$17.59	$17.59	296,268
2017-05-11	$17.88	$17.91	$17.64	$17.73	$17.73	221,238
2017-05-10	$17.75	$17.93	$17.64	$17.92	$17.92	308,293
2017-05-09	$17.69	$17.95	$17.52	$17.69	$17.69	610,745
2017-05-08	$17.86	$17.86	$17.53	$17.62	$17.62	337,158
2017-05-05	$17.68	$17.93	$17.63	$17.93	$17.93	624,792
2017-05-04	$17.91	$17.94	$17.50	$17.64	$17.64	595,859
2017-05-03	$18.02	$18.05	$17.71	$17.92	$17.92	545,262
2017-05-02	$18.15	$18.30	$18.03	$18.13	$18.13	522,574
2017-05-01	$18.04	$18.24	$17.80	$18.18	$18.18	677,118
2017-04-28	$17.75	$18.17	$17.68	$17.92	$17.92	1,428,094
2017-04-27	$17.55	$17.98	$17.26	$17.71	$17.71	1,420,506
2017-04-26	$16.88	$17.75	$16.36	$17.43	$17.43	21,407
2017-04-25	$15.99	$16.15	$15.88	$15.90	$15.90	937,221
2017-04-24	$15.72	$15.97	$15.49	$15.80	$15.80	604,055
2017-04-21	$15.47	$15.57	$15.34	$15.41	$15.41	486,825
2017-04-20	$15.50	$15.64	$15.40	$15.50	$15.50	723,771
2017-04-19	$15.20	$15.50	$15.11	$15.34	$15.34	476,276
2017-04-18	$15.08	$15.28	$14.85	$15.25	$15.25	220,121
2017-04-17	$15.08	$15.25	$14.92	$15.22	$15.22	593,520
2017-04-13	$15.17	$15.21	$14.96	$15.05	$15.05	690,916
2017-04-12	$15.35	$15.36	$15.04	$15.18	$15.18	527,018
2017-04-11	$15.41	$15.51	$15.25	$15.45	$15.45	659,602
2017-04-10	$15.48	$15.53	$15.34	$15.43	$15.43	703,666
2017-04-07	$15.22	$15.52	$15.08	$15.43	$15.43	568,570
2017-04-06	$15.10	$15.33	$15.02	$15.33	$15.33	334,004
2017-04-05	$15.36	$15.52	$15.07	$15.11	$15.11	698,406
2017-04-04	$15.00	$15.27	$14.96	$15.21	$15.21	445,406
2017-04-03	$15.26	$15.29	$14.79	$15.00	$15.00	483,601
2017-03-31	$14.80	$15.28	$14.80	$15.19	$15.19	766,148
2017-03-30	$14.71	$15.02	$14.63	$14.91	$14.91	510,023
2017-03-29	$14.66	$15.00	$14.66	$14.80	$14.80	330,026
2017-03-28	$14.76	$15.04	$14.68	$14.98	$14.98	223,720
2017-03-27	$14.40	$14.87	$14.27	$14.82	$14.82	376,809
2017-03-24	$14.85	$15.13	$14.67	$14.70	$14.70	310,220
2017-03-23	$14.55	$15.13	$14.50	$14.91	$14.91	672,044
2017-03-22	$14.29	$14.62	$14.29	$14.53	$14.53	560,386
2017-03-21	$14.31	$14.58	$14.24	$14.36	$14.36	1,230,033
2017-03-20	$14.32	$14.43	$14.15	$14.26	$14.26	177,931
2017-03-17	$14.30	$14.48	$14.28	$14.37	$14.37	678,435
2017-03-16	$14.00	$14.60	$14.00	$14.21	$14.21	505,702
2017-03-15	$13.84	$14.00	$13.67	$13.95	$13.95	312,710
2017-03-14	$13.78	$13.80	$13.56	$13.71	$13.71	222,078
2017-03-13	$13.71	$13.98	$13.71	$13.93	$13.93	302,082
2017-03-10	$13.73	$13.85	$13.59	$13.71	$13.71	307,344
2017-03-09	$13.85	$13.97	$13.57	$13.61	$13.61	590,871
2017-03-08	$14.12	$14.25	$13.84	$13.89	$13.89	376,665
2017-03-07	$14.01	$14.12	$13.79	$14.03	$14.03	589,139
2017-03-06	$14.51	$14.51	$14.00	$14.07	$14.07	670,085
2017-03-03	$14.74	$15.00	$14.60	$14.64	$14.64	583,935
2017-03-02	$14.31	$15.06	$14.01	$14.77	$14.77	1,367,822
2017-03-01	$14.25	$14.47	$14.20	$14.29	$14.29	556,430
2017-02-28	$14.02	$14.14	$13.94	$14.00	$14.00	239,968
2017-02-27	$13.96	$14.20	$13.93	$14.07	$14.07	358,016
2017-02-24	$13.87	$14.03	$13.80	$13.96	$13.96	269,379
2017-02-23	$14.29	$14.42	$14.02	$14.08	$14.08	350,131
2017-02-22	$14.17	$14.35	$14.02	$14.25	$14.25	236,238
2017-02-21	$14.25	$14.45	$14.15	$14.29	$14.29	233,555
2017-02-17	$14.20	$14.21	$14.02	$14.18	$14.18	229,553
2017-02-16	$14.27	$14.42	$14.06	$14.17	$14.17	201,290
2017-02-15	$14.15	$14.29	$14.07	$14.27	$14.27	266,907
2017-02-14	$14.21	$14.29	$14.01	$14.19	$14.19	379,536
2017-02-13	$14.28	$14.41	$14.20	$14.31	$14.31	166,418
2017-02-10	$14.06	$14.15	$13.87	$14.11	$14.11	194,069
2017-02-09	$13.99	$14.15	$13.96	$13.97	$13.97	169,034
2017-02-08	$13.85	$14.03	$13.58	$13.99	$13.99	459,632
2017-02-07	$13.91	$14.05	$13.55	$13.88	$13.88	399,731
2017-02-06	$14.20	$14.25	$13.94	$13.95	$13.95	157,207
2017-02-03	$14.36	$14.44	$14.17	$14.31	$14.31	189,466
2017-02-02	$14.29	$14.38	$14.04	$14.18	$14.18	291,618
2017-02-01	$14.32	$14.40	$14.10	$14.35	$14.35	327,660
2017-01-31	$14.10	$14.21	$13.92	$14.14	$14.14	236,293
2017-01-30	$14.50	$14.50	$14.00	$14.10	$14.10	376,847
2017-01-27	$14.71	$14.73	$14.57	$14.67	$14.67	235,911
2017-01-26	$14.75	$14.82	$14.64	$14.69	$14.69	217,821
2017-01-25	$14.69	$14.85	$14.64	$14.70	$14.70	355,206
2017-01-24	$14.24	$14.67	$14.24	$14.53	$14.53	320,608
2017-01-23	$14.09	$14.22	$14.02	$14.10	$14.10	175,019
2017-01-20	$14.12	$14.25	$14.04	$14.17	$14.17	215,579
2017-01-19	$14.53	$14.53	$13.95	$14.07	$14.07	366,191
2017-01-18	$14.44	$14.50	$14.35	$14.49	$14.49	197,787
2017-01-17	$14.59	$14.65	$14.34	$14.40	$14.40	165,479
2017-01-13	$14.54	$14.73	$14.32	$14.65	$14.65	140,821
2017-01-12	$14.72	$14.72	$14.32	$14.49	$14.49	176,123
2017-01-11	$14.73	$14.87	$14.57	$14.69	$14.69	242,357
2017-01-10	$14.61	$14.76	$14.46	$14.68	$14.68	255,759
2017-01-09	$14.57	$14.80	$14.49	$14.51	$14.51	216,793
2017-01-06	$14.70	$14.95	$14.47	$14.74	$14.74	284,968
2017-01-05	$14.86	$14.98	$14.60	$14.61	$14.61	203,794
2017-01-04	$14.54	$14.95	$14.50	$14.91	$14.91	290,109
2017-01-03	$14.58	$14.70	$14.18	$14.44	$14.44	310,161
2016-12-30	$14.52	$14.52	$14.19	$14.33	$14.33	316,963
2016-12-29	$14.40	$14.57	$14.27	$14.43	$14.43	200,915
2016-12-28	$14.87	$14.94	$14.38	$14.39	$14.39	316,948
2016-12-27	$14.80	$14.94	$14.70	$14.80	$14.80	129,552
2016-12-23	$14.65	$14.77	$14.51	$14.76	$14.76	140,784
2016-12-22	$15.00	$15.23	$14.67	$14.67	$14.67	175,578
2016-12-21	$15.37	$15.65	$15.06	$15.08	$15.08	469,358
2016-12-20	$15.07	$15.57	$14.94	$15.43	$15.43	942,131
2016-12-19	$14.79	$14.95	$14.70	$14.92	$14.92	383,309
2016-12-16	$15.00	$15.05	$14.70	$14.72	$14.72	726,068
2016-12-15	$14.90	$15.04	$14.73	$14.97	$14.97	326,721
2016-12-14	$15.21	$15.26	$14.90	$14.92	$14.92	310,910
2016-12-13	$15.46	$15.60	$15.15	$15.23	$15.23	451,993
2016-12-12	$15.52	$15.68	$15.39	$15.40	$15.40	532,893
2016-12-09	$15.60	$16.17	$15.54	$15.57	$15.57	893,893
2016-12-08	$15.01	$15.54	$14.90	$15.51	$15.51	1,118,058
2016-12-07	$14.86	$15.07	$14.74	$14.95	$14.95	625,664
2016-12-06	$14.80	$14.93	$14.65	$14.84	$14.84	464,573
2016-12-05	$14.69	$14.89	$14.69	$14.81	$14.81	482,090
2016-12-02	$14.59	$14.65	$14.45	$14.49	$14.49	440,825
2016-12-01	$14.93	$15.05	$14.46	$14.58	$14.58	242,499
2016-11-30	$14.83	$14.93	$14.69	$14.80	$14.80	329,053
2016-11-29	$14.82	$14.89	$14.58	$14.60	$14.60	412,830
2016-11-28	$15.00	$15.00	$14.81	$14.82	$14.82	365,487
2016-11-25	$15.00	$15.08	$14.91	$15.06	$15.06	90,864
2016-11-23	$14.99	$15.09	$14.83	$14.99	$14.99	272,630
2016-11-22	$15.15	$15.15	$14.91	$15.03	$15.03	453,646
2016-11-21	$15.18	$15.18	$14.91	$14.99	$14.99	848,001
2016-11-18	$14.68	$14.89	$14.66	$14.85	$14.85	484,559
2016-11-17	$14.83	$14.83	$14.60	$14.70	$14.70	308,779
2016-11-16	$15.05	$15.07	$14.65	$14.69	$14.69	895,174
2016-11-15	$15.15	$15.35	$14.99	$15.13	$15.13	923,618
2016-11-14	$14.90	$15.26	$14.68	$15.22	$15.22	932,021
2016-11-11	$14.50	$14.90	$14.31	$14.76	$14.76	1,328,783
2016-11-10	$14.03	$14.67	$14.02	$14.54	$14.54	843,715
2016-11-09	$13.12	$13.84	$13.02	$13.84	$13.84	507,299
2016-11-08	$13.40	$13.43	$13.20	$13.25	$13.25	233,045
2016-11-07	$13.22	$13.42	$13.18	$13.39	$13.39	441,262
2016-11-04	$12.73	$13.16	$12.59	$12.99	$12.99	554,918
2016-11-03	$12.69	$13.18	$12.46	$12.64	$12.64	510,551
2016-11-02	$13.12	$13.22	$12.99	$13.10	$13.10	574,968
2016-11-01	$13.17	$13.20	$12.97	$13.12	$13.12	377,801
2016-10-31	$13.02	$13.05	$12.83	$12.96	$12.96	263,218
2016-10-28	$13.01	$13.17	$12.91	$13.04	$13.04	268,403
2016-10-27	$13.07	$13.07	$12.81	$13.00	$13.00	315,598
2016-10-26	$13.37	$13.40	$12.94	$13.03	$13.03	456,501
2016-10-25	$13.49	$13.62	$13.45	$13.55	$13.55	276,336
2016-10-24	$13.60	$13.85	$13.49	$13.62	$13.62	230,996
2016-10-21	$13.27	$13.48	$13.27	$13.45	$13.45	311,837
2016-10-20	$13.30	$13.63	$13.27	$13.51	$13.51	294,943
2016-10-19	$13.23	$13.49	$13.05	$13.39	$13.39	292,053
2016-10-18	$13.67	$13.67	$13.08	$13.15	$13.15	398,329
2016-10-17	$12.84	$13.39	$12.84	$13.35	$13.35	360,784
2016-10-14	$13.09	$13.13	$12.82	$12.88	$12.88	542,731
2016-10-13	$12.95	$13.07	$12.78	$12.97	$12.97	280,541
2016-10-12	$13.31	$13.42	$13.18	$13.25	$13.25	286,994
2016-10-11	$13.64	$13.65	$13.30	$13.31	$13.31	362,842
2016-10-10	$13.53	$13.83	$13.53	$13.75	$13.75	625,917
2016-10-07	$13.73	$13.73	$13.38	$13.47	$13.47	712,293
2016-10-06	$13.76	$13.90	$13.76	$13.79	$13.79	457,768
2016-10-05	$13.64	$13.90	$13.56	$13.80	$13.80	541,355
2016-10-04	$13.79	$13.82	$13.55	$13.56	$13.56	277,036
2016-10-03	$13.80	$13.81	$13.54	$13.73	$13.73	391,853
2016-09-30	$13.62	$13.90	$13.48	$13.81	$13.81	720,194
2016-09-29	$13.45	$13.68	$13.39	$13.49	$13.49	1,058,644
2016-09-28	$13.04	$13.47	$12.97	$13.46	$13.46	360,570
2016-09-27	$12.62	$13.05	$12.52	$13.00	$13.00	431,358
2016-09-26	$12.77	$13.00	$12.61	$12.71	$12.71	312,984
2016-09-23	$13.00	$13.03	$12.61	$12.80	$12.80	529,157
2016-09-22	$13.11	$13.17	$12.85	$13.06	$13.06	323,859
2016-09-21	$12.84	$12.98	$12.68	$12.93	$12.93	300,967
2016-09-20	$13.02	$13.02	$12.69	$12.70	$12.70	410,210
2016-09-19	$12.76	$13.01	$12.62	$12.89	$12.89	451,283
2016-09-16	$12.42	$12.65	$12.35	$12.65	$12.65	1,886,882
2016-09-15	$12.47	$12.65	$12.40	$12.55	$12.55	752,081
2016-09-14	$12.58	$12.64	$12.35	$12.43	$12.43	344,872
2016-09-13	$12.90	$12.95	$12.39	$12.55	$12.55	578,281
2016-09-12	$12.87	$13.17	$12.82	$13.07	$13.07	471,708
2016-09-09	$13.30	$13.30	$12.87	$13.00	$13.00	723,819
2016-09-08	$13.70	$13.72	$13.30	$13.39	$13.39	412,093
2016-09-07	$13.40	$13.77	$13.40	$13.71	$13.71	357,179
2016-09-06	$13.46	$13.70	$13.26	$13.47	$13.47	441,806
2016-09-02	$13.48	$13.56	$13.36	$13.48	$13.48	250,699
2016-09-01	$13.35	$13.43	$13.11	$13.35	$13.35	317,743
2016-08-31	$13.57	$13.62	$13.19	$13.34	$13.34	564,648
2016-08-30	$13.46	$13.69	$13.46	$13.68	$13.68	487,747
2016-08-29	$13.22	$13.65	$13.22	$13.47	$13.47	985,632
2016-08-26	$13.24	$13.36	$13.04	$13.23	$13.23	406,754
2016-08-25	$13.20	$13.44	$13.18	$13.22	$13.22	346,979
2016-08-24	$13.20	$13.29	$13.14	$13.22	$13.22	637,258
2016-08-23	$13.27	$13.41	$13.14	$13.21	$13.21	692,319
2016-08-22	$13.00	$13.28	$12.91	$13.16	$13.16	706,313
2016-08-19	$13.04	$13.11	$12.98	$13.06	$13.06	763,856
2016-08-18	$13.04	$13.15	$12.97	$13.11	$13.11	397,714
2016-08-17	$13.28	$13.28	$12.90	$13.00	$13.00	657,095
2016-08-16	$13.53	$13.58	$13.25	$13.26	$13.26	472,045
2016-08-15	$13.35	$13.70	$13.34	$13.53	$13.53	236,354
2016-08-12	$13.34	$13.61	$13.31	$13.36	$13.36	287,647
2016-08-11	$13.47	$13.53	$13.34	$13.38	$13.38	414,523
2016-08-10	$13.32	$13.55	$13.23	$13.49	$13.49	387,352
2016-08-09	$13.39	$13.49	$13.19	$13.24	$13.24	406,736
2016-08-08	$13.26	$13.43	$13.19	$13.39	$13.39	353,127
2016-08-05	$13.22	$13.27	$13.10	$13.26	$13.26	432,166
2016-08-04	$13.07	$13.19	$12.96	$13.11	$13.11	353,924
2016-08-03	$12.87	$13.11	$12.75	$13.10	$13.10	466,690
2016-08-02	$13.02	$13.14	$12.89	$12.92	$12.92	750,433
2016-08-01	$12.97	$13.04	$12.77	$13.02	$13.02	857,451
2016-07-29	$12.93	$12.97	$12.72	$12.96	$12.96	1,144,196
2016-07-28	$12.98	$13.21	$12.63	$13.07	$13.07	1,948,450
2016-07-27	$12.54	$12.60	$12.15	$12.21	$12.21	679,615
2016-07-26	$12.43	$12.62	$12.37	$12.45	$12.45	892,668
2016-07-25	$12.46	$12.51	$12.35	$12.40	$12.40	603,390
2016-07-22	$12.54	$12.58	$12.27	$12.47	$12.47	463,932
2016-07-21	$12.51	$12.64	$12.40	$12.57	$12.57	733,841
2016-07-20	$12.53	$12.64	$12.34	$12.54	$12.54	524,036
2016-07-19	$12.63	$12.78	$12.31	$12.59	$12.59	1,183,158
2016-07-18	$12.76	$12.83	$11.80	$12.64	$12.64	3,454,218
2016-07-15	$14.48	$14.50	$13.93	$14.27	$14.27	1,334,989
2016-07-14	$14.51	$14.70	$14.34	$14.37	$14.37	428,526
2016-07-13	$14.42	$14.56	$14.31	$14.44	$14.44	867,952
2016-07-12	$14.47	$14.64	$14.39	$14.41	$14.41	891,658
2016-07-11	$14.19	$14.51	$13.87	$14.28	$14.28	647,992
2016-07-08	$13.91	$14.18	$13.76	$14.13	$14.13	596,747
2016-07-07	$13.66	$13.83	$13.50	$13.73	$13.73	671,783
2016-07-06	$13.02	$14.14	$12.90	$13.64	$13.64	1,596,583
2016-07-05	$13.45	$13.53	$12.92	$13.06	$13.06	486,773
2016-07-01	$13.40	$13.78	$13.25	$13.53	$13.53	565,713
2016-06-30	$13.07	$13.39	$13.07	$13.38	$13.38	897,555
2016-06-29	$13.13	$13.44	$13.01	$13.05	$13.05	944,863
2016-06-28	$12.19	$12.94	$11.76	$12.89	$12.89	3,135,367
2016-06-27	$13.53	$13.55	$11.79	$11.88	$11.88	2,352,453
2016-06-24	$13.42	$14.03	$13.33	$13.70	$13.70	3,304,997
2016-06-23	$14.74	$14.81	$14.41	$14.49	$14.49	745,660
2016-06-22	$14.42	$14.55	$14.30	$14.50	$14.50	492,379
2016-06-21	$14.46	$14.54	$14.22	$14.31	$14.31	469,905
2016-06-20	$14.65	$14.88	$14.42	$14.48	$14.48	650,472
2016-06-17	$14.28	$14.57	$14.20	$14.50	$14.50	914,006
2016-06-16	$14.08	$14.21	$13.95	$14.21	$14.21	330,221
2016-06-15	$14.27	$14.42	$14.09	$14.26	$14.26	412,949
2016-06-14	$13.72	$14.21	$13.52	$14.20	$14.20	633,189
2016-06-13	$14.11	$14.15	$13.81	$13.81	$13.81	536,048
2016-06-10	$13.93	$14.21	$13.80	$14.19	$14.19	357,008
2016-06-09	$14.28	$14.42	$14.06	$14.16	$14.16	213,016
2016-06-08	$14.44	$14.50	$14.26	$14.42	$14.42	261,513
2016-06-07	$14.32	$14.50	$14.28	$14.40	$14.40	374,555
2016-06-06	$14.14	$14.42	$14.03	$14.28	$14.28	276,170
2016-06-03	$13.93	$14.16	$13.81	$14.08	$14.08	496,667
2016-06-02	$14.19	$14.19	$13.69	$13.87	$13.87	509,328
2016-06-01	$13.76	$14.05	$13.54	$13.97	$13.97	716,034
2016-05-31	$14.17	$14.17	$13.76	$13.83	$13.83	673,868
2016-05-27	$13.91	$14.18	$13.88	$14.13	$14.13	363,323
2016-05-26	$14.20	$14.40	$13.88	$13.90	$13.90	697,521
2016-05-25	$14.00	$14.12	$13.84	$14.12	$14.12	753,000
2016-05-24	$13.86	$14.03	$13.86	$13.89	$13.89	804,034
2016-05-23	$14.04	$14.09	$13.90	$13.97	$13.97	411,394
2016-05-20	$13.80	$14.13	$13.78	$14.04	$14.04	442,094
2016-05-19	$13.75	$13.97	$13.65	$13.72	$13.72	290,061
2016-05-18	$13.85	$14.20	$13.75	$13.84	$13.84	507,165
2016-05-17	$14.05	$14.24	$13.93	$13.95	$13.95	136,550
2016-05-16	$14.04	$14.15	$13.92	$14.08	$14.08	148,410
2016-05-13	$13.76	$14.04	$13.73	$13.93	$13.93	626,475
2016-05-12	$13.95	$14.08	$13.60	$13.78	$13.78	595,295
2016-05-11	$14.00	$14.30	$13.79	$13.85	$13.85	657,248
2016-05-10	$13.96	$14.18	$13.86	$13.99	$13.99	718,364
2016-05-09	$13.84	$14.08	$13.70	$13.82	$13.82	821,535
2016-05-06	$12.28	$14.21	$12.20	$13.92	$13.92	2,772,841
2016-05-05	$12.70	$12.70	$12.27	$12.31	$12.31	262,718
2016-05-04	$12.49	$12.67	$12.30	$12.56	$12.56	384,522
2016-05-03	$12.92	$12.92	$12.57	$12.67	$12.67	445,004
2016-05-02	$12.78	$13.10	$12.48	$13.09	$13.09	540,610
2016-04-29	$12.89	$13.07	$12.52	$12.74	$12.74	837,870
2016-04-28	$12.61	$13.37	$12.61	$12.93	$12.93	1,516,828
2016-04-27	$12.55	$12.82	$12.13	$12.67	$12.67	1,436,723
2016-04-26	$12.30	$12.37	$11.94	$12.13	$12.13	821,970
2016-04-25	$12.42	$12.54	$12.15	$12.20	$12.20	242,779
2016-04-22	$12.25	$12.46	$12.25	$12.45	$12.45	534,798
2016-04-21	$12.26	$12.34	$12.09	$12.19	$12.19	342,885
2016-04-20	$12.38	$12.42	$12.25	$12.27	$12.27	271,067
2016-04-19	$12.21	$12.41	$12.17	$12.38	$12.38	749,591
2016-04-18	$12.06	$12.23	$12.03	$12.04	$12.04	339,200
2016-04-15	$12.10	$12.22	$12.03	$12.20	$12.20	353,387
2016-04-14	$12.10	$12.21	$11.99	$12.17	$12.17	328,913
2016-04-13	$12.04	$12.13	$11.91	$12.04	$12.04	495,025
2016-04-12	$11.75	$11.99	$11.70	$11.89	$11.89	176,971
2016-04-11	$11.66	$12.00	$11.59	$11.69	$11.69	390,440
2016-04-08	$11.83	$11.99	$11.50	$11.54	$11.54	373,875
2016-04-07	$11.63	$11.87	$11.51	$11.63	$11.63	592,321
2016-04-06	$11.65	$11.80	$11.42	$11.76	$11.76	397,604
2016-04-05	$11.65	$11.75	$11.48	$11.62	$11.62	597,757
2016-04-04	$11.79	$12.17	$11.67	$11.78	$11.78	814,506
2016-04-01	$11.70	$11.91	$11.65	$11.78	$11.78	460,100
2016-03-31	$11.89	$12.00	$11.78	$11.87	$11.87	927,650
2016-03-30	$12.01	$12.10	$11.72	$11.94	$11.94	796,485
2016-03-29	$11.60	$11.99	$11.46	$11.94	$11.94	671,654
2016-03-28	$11.71	$11.77	$11.46	$11.68	$11.68	533,465
2016-03-24	$11.99	$11.99	$11.46	$11.69	$11.69	690,206
2016-03-23	$12.12	$12.19	$11.99	$12.11	$12.11	584,606
2016-03-22	$12.17	$12.33	$12.01	$12.19	$12.19	659,302
2016-03-21	$11.95	$12.58	$11.56	$12.27	$12.27	1,956,872
2016-03-18	$11.97	$12.22	$11.75	$11.90	$11.90	956,458
2016-03-17	$11.55	$11.90	$11.53	$11.86	$11.86	577,796
2016-03-16	$11.45	$11.84	$11.36	$11.59	$11.59	905,674
2016-03-15	$10.76	$12.76	$10.45	$11.38	$11.38	3,783,832
2016-03-14	$10.49	$11.06	$10.45	$10.87	$10.87	558,037
2016-03-11	$10.28	$10.63	$10.28	$10.59	$10.59	472,706
2016-03-10	$10.33	$10.39	$10.11	$10.18	$10.18	341,874
2016-03-09	$10.30	$10.45	$10.18	$10.28	$10.28	407,510
2016-03-08	$10.81	$10.81	$10.20	$10.20	$10.20	674,424
2016-03-07	$10.59	$10.92	$10.55	$10.91	$10.91	364,432
2016-03-04	$10.74	$10.76	$10.33	$10.63	$10.63	639,386
2016-03-03	$10.36	$10.70	$10.30	$10.70	$10.70	477,053
2016-03-02	$10.08	$10.36	$10.06	$10.33	$10.33	627,333
2016-03-01	$10.09	$10.26	$9.96	$10.12	$10.12	578,426
2016-02-29	$9.99	$10.21	$9.91	$9.93	$9.93	829,654
2016-02-26	$9.14	$10.17	$9.14	$9.95	$9.95	1,421,306
2016-02-25	$9.51	$9.77	$8.51	$9.11	$9.11	1,522,046
2016-02-24	$9.14	$9.69	$9.07	$9.68	$9.68	512,804
2016-02-23	$9.45	$9.49	$9.28	$9.38	$9.38	678,157
2016-02-22	$9.25	$9.64	$9.25	$9.49	$9.49	1,181,998
2016-02-19	$9.27	$9.27	$8.97	$9.10	$9.10	563,777
2016-02-18	$9.69	$9.69	$9.31	$9.32	$9.32	285,290
2016-02-17	$9.46	$9.85	$9.46	$9.60	$9.60	487,892
2016-02-16	$9.41	$9.49	$9.10	$9.33	$9.33	502,483
2016-02-12	$9.00	$9.39	$8.95	$9.28	$9.28	461,950
2016-02-11	$8.89	$9.09	$8.73	$8.92	$8.92	683,786
2016-02-10	$8.97	$9.62	$8.95	$9.12	$9.12	1,223,052
2016-02-09	$8.52	$8.71	$8.49	$8.62	$8.62	446,859
2016-02-08	$8.73	$8.87	$8.47	$8.66	$8.66	359,359
2016-02-05	$9.08	$9.23	$8.91	$8.91	$8.91	492,998
2016-02-04	$8.98	$9.33	$8.89	$9.22	$9.22	336,142
2016-02-03	$8.76	$8.92	$8.55	$8.92	$8.92	510,677
2016-02-02	$8.99	$9.13	$8.81	$8.85	$8.85	460,682
2016-02-01	$9.05	$9.21	$8.86	$9.13	$9.13	681,062
2016-01-29	$9.10	$9.30	$8.81	$9.29	$9.29	628,692
2016-01-28	$9.09	$9.26	$8.98	$9.06	$9.06	506,469
2016-01-27	$8.97	$9.24	$8.94	$9.02	$9.02	481,205
2016-01-26	$8.93	$9.25	$8.93	$9.11	$9.11	618,915
2016-01-25	$9.19	$9.29	$8.82	$8.86	$8.86	496,894
2016-01-22	$9.04	$9.39	$9.04	$9.30	$9.30	665,837
2016-01-21	$8.90	$9.00	$8.70	$8.80	$8.80	713,806
2016-01-20	$8.73	$9.02	$8.49	$8.90	$8.90	854,354
2016-01-19	$9.56	$9.62	$8.71	$8.92	$8.92	789,985
2016-01-15	$9.53	$9.70	$9.36	$9.50	$9.50	661,622
2016-01-14	$9.66	$10.07	$9.57	$9.89	$9.89	756,742
2016-01-13	$10.36	$10.39	$9.46	$9.62	$9.62	835,980
2016-01-12	$9.74	$9.89	$9.57	$9.76	$9.76	723,187
2016-01-11	$9.69	$9.70	$9.55	$9.59	$9.59	916,088
2016-01-08	$9.56	$9.77	$9.48	$9.61	$9.61	778,852
2016-01-07	$9.82	$9.99	$9.52	$9.52	$9.52	530,999
2016-01-06	$10.34	$10.42	$10.00	$10.05	$10.05	674,474
2016-01-05	$10.73	$10.76	$10.46	$10.58	$10.58	329,361
2016-01-04	$10.96	$11.00	$10.63	$10.75	$10.75	432,246
2015-12-31	$11.09	$11.27	$11.03	$11.12	$11.12	438,022
2015-12-30	$11.40	$11.49	$11.15	$11.16	$11.16	275,334
2015-12-29	$11.30	$11.45	$11.24	$11.43	$11.43	307,471
2015-12-28	$11.28	$11.30	$11.10	$11.25	$11.25	232,879
2015-12-24	$11.37	$11.45	$11.24	$11.31	$11.31	197,591
2015-12-23	$11.45	$11.62	$11.35	$11.40	$11.40	522,870
2015-12-22	$10.88	$11.38	$10.78	$11.31	$11.31	444,943
2015-12-21	$11.06	$11.10	$10.64	$10.85	$10.85	674,006
2015-12-18	$10.94	$11.08	$10.85	$11.01	$11.01	896,831
2015-12-17	$11.27	$11.37	$10.95	$11.04	$11.04	764,406
2015-12-16	$10.85	$11.36	$10.78	$11.31	$11.31	579,667
2015-12-15	$10.59	$10.86	$10.54	$10.79	$10.79	1,191,056
2015-12-14	$10.75	$10.84	$10.43	$10.50	$10.50	1,114,337
2015-12-11	$10.89	$11.09	$10.06	$10.90	$10.90	1,006,726
2015-12-10	$11.59	$11.70	$11.36	$11.44	$11.44	445,502
2015-12-09	$11.62	$11.91	$11.50	$11.61	$11.61	489,276
2015-12-08	$11.61	$11.78	$11.41	$11.60	$11.60	828,236
2015-12-07	$12.09	$12.12	$11.49	$11.80	$11.80	928,558
2015-12-04	$11.93	$12.26	$11.91	$12.21	$12.21	593,389
2015-12-03	$12.16	$12.25	$11.85	$11.96	$11.96	402,511
2015-12-02	$11.97	$12.19	$11.95	$12.10	$12.10	504,275
2015-12-01	$12.07	$12.18	$11.98	$12.11	$12.11	510,616
2015-11-30	$12.08	$12.19	$12.00	$12.01	$12.01	454,078
2015-11-27	$12.08	$12.22	$12.02	$12.03	$12.03	217,356
2015-11-25	$11.96	$12.15	$11.91	$12.11	$12.11	279,313
2015-11-24	$11.62	$12.06	$11.59	$11.98	$11.98	540,001
2015-11-23	$11.48	$11.80	$11.48	$11.68	$11.68	854,124
2015-11-20	$11.50	$11.66	$11.44	$11.57	$11.57	576,788
2015-11-19	$11.68	$11.70	$11.31	$11.43	$11.43	593,682
2015-11-18	$11.41	$11.69	$11.40	$11.66	$11.66	713,948
2015-11-17	$11.42	$11.53	$11.19	$11.33	$11.33	679,637
2015-11-16	$11.26	$11.48	$11.21	$11.39	$11.39	766,642
2015-11-13	$10.94	$11.33	$10.94	$11.17	$11.17	860,232
2015-11-12	$11.43	$11.58	$10.97	$10.99	$10.99	560,184
2015-11-11	$11.51	$11.62	$11.14	$11.56	$11.56	1,249,855
2015-11-10	$11.53	$11.61	$11.21	$11.46	$11.46	994,056
2015-11-09	$11.87	$11.94	$11.45	$11.59	$11.59	1,022,941
2015-11-06	$11.68	$12.38	$11.59	$11.87	$11.87	5,121,714
2015-11-05	$12.61	$12.73	$11.36	$12.37	$12.37	1,247,806
2015-11-04	$12.79	$12.94	$12.71	$12.76	$12.76	472,963
2015-11-03	$12.81	$13.00	$12.74	$12.79	$12.79	581,225
2015-11-02	$12.48	$12.91	$12.44	$12.81	$12.81	630,030
2015-10-30	$12.54	$12.65	$12.37	$12.49	$12.49	517,883
2015-10-29	$12.64	$12.81	$12.50	$12.52	$12.52	467,864
2015-10-28	$12.35	$12.74	$12.22	$12.59	$12.59	642,285
2015-10-27	$12.73	$12.89	$12.18	$12.34	$12.34	380,571
2015-10-26	$13.15	$13.30	$12.75	$12.83	$12.83	483,425
2015-10-23	$12.79	$13.20	$12.75	$13.17	$13.17	867,435
2015-10-22	$12.51	$12.82	$12.51	$12.71	$12.71	391,078
2015-10-21	$12.71	$12.76	$12.37	$12.39	$12.39	248,450
2015-10-20	$12.53	$12.92	$12.53	$12.71	$12.71	367,982
2015-10-19	$12.39	$12.65	$12.39	$12.57	$12.57	393,961
2015-10-16	$12.71	$12.86	$12.40	$12.49	$12.49	411,618
2015-10-15	$12.52	$12.65	$12.32	$12.64	$12.64	437,510
2015-10-14	$12.51	$12.68	$12.43	$12.53	$12.53	354,986
2015-10-13	$12.59	$12.80	$12.44	$12.49	$12.49	688,584
2015-10-12	$12.78	$12.82	$12.65	$12.70	$12.70	659,089
2015-10-09	$12.73	$13.00	$12.53	$12.78	$12.78	1,020,725
2015-10-08	$12.44	$12.74	$12.44	$12.66	$12.66	812,463
2015-10-07	$11.96	$12.43	$11.96	$12.43	$12.43	808,195
2015-10-06	$11.46	$11.86	$11.40	$11.84	$11.84	669,810
2015-10-05	$11.10	$11.46	$11.03	$11.42	$11.42	914,645
2015-10-02	$10.79	$10.99	$10.70	$10.97	$10.97	1,061,888
2015-10-01	$10.86	$11.01	$10.72	$10.89	$10.89	887,208
2015-09-30	$10.89	$11.11	$10.82	$10.95	$10.95	852,545
2015-09-29	$10.93	$11.00	$10.75	$10.83	$10.83	504,222
2015-09-28	$11.25	$11.25	$10.87	$10.89	$10.89	612,355
2015-09-25	$11.64	$11.68	$11.31	$11.35	$11.35	601,008
2015-09-24	$11.51	$11.56	$11.30	$11.49	$11.49	960,652
2015-09-23	$11.97	$12.09	$11.72	$11.82	$11.82	917,935
2015-09-22	$12.13	$12.13	$11.72	$11.76	$11.76	664,639
2015-09-21	$12.17	$12.32	$12.15	$12.26	$12.26	820,980
2015-09-18	$12.27	$12.40	$12.01	$12.11	$12.11	880,132
2015-09-17	$12.49	$12.64	$12.31	$12.45	$12.45	435,844
2015-09-16	$12.23	$12.53	$12.18	$12.49	$12.49	459,614
2015-09-15	$12.05	$12.21	$11.87	$12.17	$12.17	440,590
2015-09-14	$12.19	$12.19	$11.88	$12.00	$12.00	561,206
2015-09-11	$12.00	$12.28	$11.98	$12.24	$12.24	487,695
2015-09-10	$12.17	$12.22	$12.02	$12.07	$12.07	722,399
2015-09-09	$12.36	$12.60	$12.12	$12.15	$12.15	690,566
2015-09-08	$12.39	$12.44	$12.17	$12.24	$12.24	1,096,610

Ferro Corp (FOE) Exchange: NYSE