Fossil Group Inc (FOSL) Stock

Data as of April 26, 2024

$0.81 ($-0.03) -3.42%

Fossil Group Inc - Daily Information

Click for more stock information on Fossil Group Inc.

Daily Information	Data
Date	April 26, 2024
Open	$0.84
Previous Close	$0.81
High	$0.84
Low	$0.80
Adjusted Open	$0.84
Previous Adjusted Close	$0.81
Adjusted High	$0.84
Adjusted Low	$0.80

About Fossil Group Inc (FOSL)

Fossil Group Inc (FSLO) is a global fashion brand and manufacturer of watches and other fashion accessories. The company was founded in 1984 and is based in Richardson, Texas. Since its inception, the company has grown to become a leader in watches, leather accessories and jewelry. In addition, Fossil also produces a variety of apparel, shoes, handbags and fragrances. As a designer and distributor, Fossil has operations across the United States, Europe and Asia, as well as an expansive presence in department stores and specialty retailers around the world. Today, Fossil is one of the world's leading lifestyle brands with over 22,000 locations and hundreds of new designs each year.

Invest in Fossil Group Inc (FOSL)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Diversify your asset portfolio by buying gold.

Historical Stock Data for Fossil Group Inc (FOSL)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-24	$0.84	$0.84	$0.80	$0.81	$0.81	254,664
2024-04-23	$0.84	$0.86	$0.82	$0.84	$0.84	458,379
2024-04-22	$0.86	$0.86	$0.82	$0.85	$0.85	356,743
2024-04-19	$0.80	$0.86	$0.78	$0.85	$0.85	426,550
2024-04-18	$0.78	$0.81	$0.76	$0.78	$0.78	625,177
2024-04-17	$0.82	$0.83	$0.76	$0.78	$0.78	688,142
2024-04-16	$0.84	$0.88	$0.78	$0.80	$0.80	583,856
2024-04-15	$0.91	$0.95	$0.82	$0.83	$0.83	477,406
2024-04-12	$0.94	$0.95	$0.88	$0.90	$0.90	291,780
2024-04-11	$0.96	$0.98	$0.93	$0.95	$0.95	311,979
2024-04-10	$0.98	$1.04	$0.93	$0.96	$0.96	432,088
2024-04-09	$0.99	$1.03	$0.95	$1.01	$1.01	224,324
2024-04-08	$0.95	$0.99	$0.92	$0.99	$0.99	281,682
2024-04-05	$0.93	$0.97	$0.92	$0.95	$0.95	240,058
2024-04-04	$0.97	$0.99	$0.91	$0.94	$0.94	420,689
2024-04-03	$1.02	$1.02	$0.95	$0.96	$0.96	362,184
2024-04-02	$1.04	$1.08	$0.97	$1.02	$1.02	453,682
2024-04-01	$1.02	$1.06	$1.01	$1.06	$1.06	711,523
2024-03-28	$0.97	$1.05	$0.96	$1.02	$1.02	429,949
2024-03-27	$0.88	$0.99	$0.87	$0.97	$0.97	513,597
2024-03-26	$0.89	$0.92	$0.87	$0.89	$0.89	680,859
2024-03-25	$0.89	$0.91	$0.83	$0.90	$0.90	1,091,508
2024-03-22	$0.93	$0.97	$0.88	$0.88	$0.88	837,329
2024-03-21	$1.04	$1.04	$0.92	$0.96	$0.96	1,328,404
2024-03-20	$0.93	$1.07	$0.91	$1.01	$1.01	1,148,453
2024-03-19	$0.85	$0.94	$0.85	$0.93	$0.93	1,129,209
2024-03-18	$0.90	$0.91	$0.81	$0.85	$0.85	964,655
2024-03-15	$0.82	$0.92	$0.78	$0.87	$0.87	7,053,381
2024-03-14	$0.82	$0.90	$0.79	$0.81	$0.81	1,661,940
2024-03-13	$0.90	$0.90	$0.81	$0.87	$0.87	1,579,292
2024-03-12	$0.93	$0.95	$0.85	$0.86	$0.86	1,236,902
2024-03-11	$0.92	$0.96	$0.89	$0.91	$0.91	699,520
2024-03-08	$0.92	$0.95	$0.90	$0.92	$0.92	529,191
2024-03-07	$0.97	$0.99	$0.90	$0.93	$0.93	794,928
2024-03-06	$1.01	$1.01	$0.93	$0.96	$0.96	533,710
2024-03-05	$1.02	$1.03	$0.89	$0.99	$0.99	1,477,837
2024-03-04	$1.04	$1.05	$1.00	$1.00	$1.00	896,110
2024-03-01	$1.04	$1.06	$1.02	$1.03	$1.03	656,222
2024-02-29	$1.06	$1.10	$1.05	$1.06	$1.06	261,607
2024-02-28	$1.08	$1.10	$1.04	$1.05	$1.05	436,041
2024-02-27	$1.09	$1.11	$1.07	$1.08	$1.08	222,305
2024-02-26	$1.08	$1.10	$1.06	$1.07	$1.07	278,839
2024-02-23	$1.16	$1.18	$1.07	$1.08	$1.08	456,282
2024-02-22	$1.18	$1.25	$1.13	$1.18	$1.18	454,482
2024-02-21	$1.06	$1.24	$1.06	$1.13	$1.13	900,023
2024-02-20	$1.06	$1.08	$1.03	$1.05	$1.05	485,047
2024-02-16	$1.10	$1.15	$1.03	$1.04	$1.04	657,854
2024-02-15	$1.07	$1.11	$1.04	$1.10	$1.10	491,013
2024-02-14	$1.06	$1.06	$1.04	$1.06	$1.06	304,627
2024-02-13	$1.08	$1.09	$1.04	$1.05	$1.05	444,957
2024-02-12	$1.10	$1.18	$1.10	$1.11	$1.11	633,893
2024-02-09	$1.07	$1.11	$1.07	$1.10	$1.10	453,692
2024-02-08	$1.07	$1.10	$1.05	$1.07	$1.07	347,157
2024-02-07	$1.09	$1.09	$1.04	$1.07	$1.07	372,127
2024-02-06	$1.07	$1.10	$1.05	$1.07	$1.07	343,459
2024-02-05	$1.10	$1.12	$1.02	$1.08	$1.08	711,972
2024-02-02	$1.11	$1.13	$1.09	$1.11	$1.11	484,087
2024-02-01	$1.18	$1.20	$1.09	$1.11	$1.11	594,689
2024-01-31	$1.20	$1.20	$1.14	$1.16	$1.16	845,914
2024-01-30	$1.19	$1.22	$1.16	$1.20	$1.20	618,664
2024-01-29	$1.19	$1.21	$1.14	$1.20	$1.20	479,652
2024-01-26	$1.29	$1.29	$1.19	$1.21	$1.21	537,607
2024-01-25	$1.33	$1.33	$1.24	$1.27	$1.27	161,372
2024-01-24	$1.35	$1.39	$1.26	$1.29	$1.29	189,704
2024-01-23	$1.32	$1.36	$1.29	$1.32	$1.32	185,160
2024-01-22	$1.23	$1.32	$1.23	$1.28	$1.28	171,402
2024-01-19	$1.27	$1.28	$1.17	$1.24	$1.24	303,286
2024-01-18	$1.37	$1.38	$1.22	$1.25	$1.25	588,307
2024-01-17	$1.29	$1.39	$1.27	$1.34	$1.34	557,572
2024-01-16	$1.30	$1.33	$1.28	$1.30	$1.30	295,045
2024-01-12	$1.34	$1.37	$1.29	$1.31	$1.31	402,767
2024-01-11	$1.39	$1.40	$1.31	$1.34	$1.34	474,593
2024-01-10	$1.43	$1.46	$1.39	$1.39	$1.39	341,493
2024-01-09	$1.48	$1.48	$1.41	$1.42	$1.42	316,065
2024-01-08	$1.45	$1.51	$1.43	$1.49	$1.49	440,809
2024-01-05	$1.42	$1.56	$1.41	$1.45	$1.45	882,746
2024-01-04	$1.45	$1.46	$1.35	$1.41	$1.41	806,698
2024-01-03	$1.51	$1.51	$1.43	$1.45	$1.45	369,501
2024-01-02	$1.43	$1.65	$1.43	$1.51	$1.51	704,830
2023-12-29	$1.49	$1.52	$1.41	$1.46	$1.46	756,549
2023-12-28	$1.46	$1.56	$1.46	$1.51	$1.51	747,092
2023-12-27	$1.52	$1.58	$1.45	$1.53	$1.53	892,901
2023-12-26	$1.53	$1.60	$1.51	$1.52	$1.52	1,020,183
2023-12-22	$1.56	$1.61	$1.49	$1.51	$1.51	591,020
2023-12-21	$1.51	$1.55	$1.46	$1.53	$1.53	406,446
2023-12-20	$1.52	$1.58	$1.45	$1.47	$1.47	510,192
2023-12-19	$1.42	$1.55	$1.40	$1.52	$1.52	589,358
2023-12-18	$1.43	$1.56	$1.38	$1.42	$1.42	858,266
2023-12-15	$1.47	$1.47	$1.35	$1.44	$1.44	3,139,573
2023-12-14	$1.31	$1.53	$1.31	$1.46	$1.46	1,065,573
2023-12-13	$1.22	$1.32	$1.18	$1.29	$1.29	788,388
2023-12-12	$1.24	$1.24	$1.19	$1.21	$1.21	392,159
2023-12-11	$1.28	$1.30	$1.22	$1.22	$1.22	341,441
2023-12-08	$1.27	$1.34	$1.26	$1.28	$1.28	704,465
2023-12-07	$1.13	$1.41	$1.13	$1.31	$1.31	2,401,247
2023-12-06	$1.13	$1.17	$1.10	$1.13	$1.13	784,691
2023-12-05	$1.12	$1.14	$1.09	$1.09	$1.09	776,544
2023-12-04	$1.10	$1.20	$1.10	$1.14	$1.14	1,067,162
2023-12-01	$1.10	$1.17	$1.07	$1.12	$1.12	861,671
2023-11-30	$1.17	$1.18	$1.08	$1.10	$1.10	602,705
2023-11-29	$1.10	$1.25	$1.09	$1.13	$1.13	664,286
2023-11-28	$1.12	$1.16	$1.08	$1.10	$1.10	529,325
2023-11-27	$1.19	$1.19	$1.12	$1.12	$1.12	514,566
2023-11-24	$1.17	$1.25	$1.17	$1.19	$1.19	262,710
2023-11-22	$1.16	$1.18	$1.13	$1.16	$1.16	507,070
2023-11-21	$1.18	$1.18	$1.13	$1.14	$1.14	518,040
2023-11-20	$1.18	$1.22	$1.14	$1.17	$1.17	746,970
2023-11-17	$1.21	$1.26	$1.13	$1.15	$1.15	966,527
2023-11-16	$1.29	$1.29	$1.16	$1.18	$1.18	471,540
2023-11-15	$1.18	$1.35	$1.16	$1.27	$1.27	726,867
2023-11-14	$1.18	$1.20	$1.12	$1.15	$1.15	735,541
2023-11-13	$1.31	$1.31	$1.14	$1.15	$1.15	721,840
2023-11-10	$1.26	$1.40	$1.21	$1.33	$1.33	1,634,048
2023-11-09	$1.50	$1.63	$1.10	$1.17	$1.17	1,436,759
2023-11-08	$1.77	$1.80	$1.70	$1.73	$1.73	205,694
2023-11-07	$1.80	$1.83	$1.76	$1.78	$1.78	155,078
2023-11-06	$1.80	$1.83	$1.77	$1.78	$1.78	284,113
2023-11-03	$1.62	$1.83	$1.59	$1.80	$1.80	562,805
2023-11-02	$1.51	$1.57	$1.49	$1.54	$1.54	556,193
2023-11-01	$1.55	$1.58	$1.43	$1.44	$1.44	427,294
2023-10-31	$1.55	$1.60	$1.50	$1.56	$1.56	402,204
2023-10-30	$1.51	$1.58	$1.50	$1.54	$1.54	356,633
2023-10-27	$1.58	$1.61	$1.50	$1.52	$1.52	532,961
2023-10-26	$1.60	$1.64	$1.57	$1.60	$1.60	327,997
2023-10-25	$1.64	$1.66	$1.59	$1.62	$1.62	287,733
2023-10-24	$1.69	$1.74	$1.63	$1.64	$1.64	331,694
2023-10-23	$1.76	$1.80	$1.66	$1.67	$1.67	361,526
2023-10-20	$1.66	$1.79	$1.64	$1.76	$1.76	531,504
2023-10-19	$1.75	$1.77	$1.64	$1.64	$1.64	278,955
2023-10-18	$1.80	$1.85	$1.76	$1.78	$1.78	313,928
2023-10-17	$1.62	$1.84	$1.62	$1.81	$1.81	403,304
2023-10-16	$1.73	$1.74	$1.62	$1.62	$1.62	357,176
2023-10-13	$1.73	$1.73	$1.61	$1.67	$1.67	492,378
2023-10-12	$1.84	$1.85	$1.71	$1.72	$1.72	263,264
2023-10-11	$1.82	$1.88	$1.76	$1.85	$1.85	177,833
2023-10-10	$1.83	$1.92	$1.78	$1.80	$1.80	239,387
2023-10-09	$1.70	$1.83	$1.66	$1.82	$1.82	516,046
2023-10-06	$1.78	$1.78	$1.69	$1.71	$1.71	503,449
2023-10-05	$1.83	$1.88	$1.67	$1.78	$1.78	599,692
2023-10-04	$1.93	$1.94	$1.82	$1.84	$1.84	504,503
2023-10-03	$1.99	$1.99	$1.90	$1.91	$1.91	244,048
2023-10-02	$2.04	$2.04	$1.95	$1.99	$1.99	239,992
2023-09-29	$2.03	$2.11	$2.01	$2.06	$2.06	317,405
2023-09-28	$1.92	$2.03	$1.90	$2.02	$2.02	294,881
2023-09-27	$1.97	$2.01	$1.91	$1.93	$1.93	185,812
2023-09-26	$2.04	$2.06	$1.96	$1.97	$1.97	246,945
2023-09-25	$1.98	$2.07	$1.97	$2.05	$2.05	234,700
2023-09-22	$2.09	$2.11	$2.00	$2.00	$2.00	164,949
2023-09-21	$2.04	$2.11	$2.03	$2.08	$2.08	225,549
2023-09-20	$2.17	$2.20	$2.05	$2.07	$2.07	273,572
2023-09-19	$2.15	$2.17	$2.04	$2.14	$2.14	248,884
2023-09-18	$2.18	$2.19	$2.13	$2.14	$2.14	288,018
2023-09-15	$2.26	$2.30	$2.16	$2.19	$2.19	382,532
2023-09-14	$2.23	$2.28	$2.22	$2.26	$2.26	219,117
2023-09-13	$2.20	$2.25	$2.15	$2.22	$2.22	263,547
2023-09-12	$2.05	$2.23	$2.02	$2.20	$2.20	369,202
2023-09-11	$2.09	$2.10	$1.99	$2.05	$2.05	283,074
2023-09-08	$2.06	$2.10	$2.02	$2.06	$2.06	358,449
2023-09-07	$2.06	$2.10	$2.01	$2.08	$2.08	307,943
2023-09-06	$2.10	$2.12	$2.05	$2.05	$2.05	222,837
2023-09-05	$2.19	$2.19	$2.07	$2.12	$2.12	242,187
2023-09-01	$2.15	$2.29	$2.15	$2.19	$2.19	299,780
2023-08-31	$2.16	$2.16	$2.06	$2.12	$2.12	344,404
2023-08-30	$2.08	$2.15	$2.04	$2.13	$2.13	358,753
2023-08-29	$1.99	$2.14	$1.99	$2.09	$2.09	411,714
2023-08-28	$2.03	$2.09	$1.98	$1.99	$1.99	282,171
2023-08-25	$2.00	$2.06	$1.99	$2.02	$2.02	287,399
2023-08-24	$2.10	$2.14	$1.99	$2.00	$2.00	224,374
2023-08-23	$2.10	$2.13	$2.05	$2.09	$2.09	555,642
2023-08-22	$2.11	$2.12	$2.05	$2.09	$2.09	423,226
2023-08-21	$1.97	$2.11	$1.95	$2.09	$2.09	1,058,482
2023-08-18	$1.99	$2.03	$1.97	$2.00	$2.00	243,412
2023-08-17	$1.97	$2.06	$1.96	$2.00	$2.00	326,469
2023-08-16	$2.02	$2.11	$1.99	$1.99	$1.99	394,991
2023-08-15	$2.05	$2.09	$1.98	$2.00	$2.00	474,145
2023-08-14	$2.13	$2.13	$2.00	$2.10	$2.10	494,881
2023-08-11	$2.18	$2.22	$1.97	$2.13	$2.13	758,385
2023-08-10	$2.12	$2.26	$1.90	$2.25	$2.25	1,833,357
2023-08-09	$2.48	$2.53	$2.30	$2.41	$2.41	475,113
2023-08-08	$2.63	$2.63	$2.41	$2.51	$2.51	319,435
2023-08-07	$2.57	$2.66	$2.53	$2.65	$2.65	211,266
2023-08-04	$2.69	$2.70	$2.56	$2.57	$2.57	225,914
2023-08-03	$2.61	$2.70	$2.60	$2.68	$2.68	152,076
2023-08-02	$2.70	$2.71	$2.61	$2.62	$2.62	172,489
2023-08-01	$2.75	$2.77	$2.64	$2.72	$2.72	289,208
2023-07-31	$2.77	$2.82	$2.77	$2.78	$2.78	208,887
2023-07-28	$2.72	$2.81	$2.70	$2.78	$2.78	187,098
2023-07-27	$2.74	$2.84	$2.67	$2.69	$2.69	276,768
2023-07-26	$2.71	$2.77	$2.69	$2.76	$2.76	151,676
2023-07-25	$2.84	$2.87	$2.68	$2.71	$2.71	182,545
2023-07-24	$2.72	$2.92	$2.70	$2.87	$2.87	331,479
2023-07-21	$2.57	$2.76	$2.55	$2.71	$2.71	674,791
2023-07-20	$2.57	$2.57	$2.50	$2.54	$2.54	167,428
2023-07-19	$2.55	$2.61	$2.54	$2.56	$2.56	117,604
2023-07-18	$2.68	$2.69	$2.54	$2.56	$2.56	289,253
2023-07-17	$2.69	$2.70	$2.58	$2.67	$2.67	307,712
2023-07-14	$2.66	$2.69	$2.61	$2.69	$2.69	409,728
2023-07-13	$2.65	$2.69	$2.56	$2.64	$2.64	526,307
2023-07-12	$2.72	$2.73	$2.64	$2.65	$2.65	265,001
2023-07-11	$2.70	$2.80	$2.63	$2.64	$2.64	1,031,565
2023-07-10	$2.63	$2.70	$2.60	$2.70	$2.70	328,107
2023-07-07	$2.63	$2.68	$2.59	$2.65	$2.65	279,357
2023-07-06	$2.61	$2.62	$2.52	$2.60	$2.60	448,260
2023-07-05	$2.74	$2.75	$2.61	$2.66	$2.66	421,092
2023-07-03	$2.59	$2.80	$2.54	$2.79	$2.79	311,036
2023-06-30	$2.57	$2.59	$2.48	$2.57	$2.57	533,678
2023-06-29	$2.49	$2.56	$2.47	$2.56	$2.56	466,772
2023-06-28	$2.50	$2.50	$2.44	$2.49	$2.49	266,652
2023-06-27	$2.45	$2.54	$2.41	$2.54	$2.54	283,772
2023-06-26	$2.49	$2.57	$2.42	$2.43	$2.43	495,080
2023-06-23	$2.36	$2.52	$2.31	$2.50	$2.50	852,282
2023-06-22	$2.45	$2.46	$2.31	$2.43	$2.43	270,081
2023-06-21	$2.40	$2.52	$2.34	$2.45	$2.45	474,687
2023-06-20	$2.30	$2.44	$2.30	$2.40	$2.40	453,307
2023-06-16	$2.32	$2.35	$2.21	$2.34	$2.34	1,654,703
2023-06-15	$2.25	$2.31	$2.21	$2.28	$2.28	661,514
2023-06-14	$2.37	$2.44	$2.27	$2.28	$2.28	352,113
2023-06-13	$2.32	$2.41	$2.30	$2.35	$2.35	823,937
2023-06-12	$2.29	$2.39	$2.25	$2.31	$2.31	295,270
2023-06-09	$2.46	$2.46	$2.28	$2.30	$2.30	376,855
2023-06-08	$2.54	$2.60	$2.35	$2.48	$2.48	840,710
2023-06-07	$2.34	$2.55	$2.34	$2.54	$2.54	1,035,020
2023-06-06	$2.17	$2.39	$2.15	$2.35	$2.35	804,056
2023-06-05	$2.26	$2.29	$2.15	$2.17	$2.17	604,139
2023-06-02	$2.14	$2.30	$2.14	$2.30	$2.30	594,613
2023-06-01	$2.02	$2.16	$1.99	$2.13	$2.13	926,898
2023-05-31	$2.17	$2.18	$1.99	$2.03	$2.03	1,170,764
2023-05-30	$2.33	$2.33	$2.11	$2.17	$2.17	730,020
2023-05-26	$2.27	$2.35	$2.26	$2.29	$2.29	760,185
2023-05-25	$2.18	$2.32	$2.18	$2.29	$2.29	908,040
2023-05-24	$2.30	$2.34	$2.17	$2.19	$2.19	1,002,446
2023-05-23	$2.10	$2.34	$2.09	$2.30	$2.30	1,035,861
2023-05-22	$2.04	$2.17	$2.03	$2.09	$2.09	915,875
2023-05-19	$2.13	$2.16	$1.99	$2.03	$2.03	1,173,577
2023-05-18	$2.08	$2.21	$2.03	$2.13	$2.13	1,300,584
2023-05-17	$1.96	$2.13	$1.89	$2.05	$2.05	1,651,643
2023-05-16	$2.15	$2.23	$1.92	$1.94	$1.94	3,620,113
2023-05-15	$2.62	$2.65	$2.07	$2.14	$2.14	4,682,083
2023-05-12	$2.90	$2.90	$2.61	$2.62	$2.62	637,814
2023-05-11	$3.16	$3.30	$2.78	$2.87	$2.87	667,744
2023-05-10	$3.22	$3.27	$3.17	$3.22	$3.22	228,649
2023-05-09	$3.12	$3.24	$3.06	$3.16	$3.16	391,440
2023-05-08	$3.19	$3.20	$3.13	$3.15	$3.15	171,086
2023-05-05	$3.16	$3.21	$3.13	$3.20	$3.20	242,040
2023-05-04	$3.24	$3.25	$3.00	$3.08	$3.08	403,470
2023-05-03	$3.31	$3.41	$3.27	$3.28	$3.28	175,241
2023-05-02	$3.27	$3.32	$3.20	$3.30	$3.30	325,004
2023-05-01	$3.35	$3.43	$3.28	$3.30	$3.30	266,064
2023-04-28	$3.33	$3.45	$3.33	$3.36	$3.36	232,777
2023-04-27	$3.35	$3.39	$3.30	$3.36	$3.36	190,223
2023-04-26	$3.38	$3.45	$3.29	$3.31	$3.31	340,861
2023-04-25	$3.46	$3.51	$3.41	$3.41	$3.41	333,792
2023-04-24	$3.57	$3.57	$3.44	$3.52	$3.52	284,759
2023-04-21	$3.48	$3.61	$3.45	$3.57	$3.57	427,772
2023-04-20	$3.54	$3.59	$3.46	$3.50	$3.50	725,215
2023-04-19	$3.43	$3.65	$3.43	$3.60	$3.60	750,469
2023-04-18	$3.33	$3.46	$3.22	$3.45	$3.45	1,173,375
2023-04-17	$3.18	$3.33	$3.14	$3.32	$3.32	491,060
2023-04-14	$3.20	$3.30	$3.15	$3.18	$3.18	247,444
2023-04-13	$3.14	$3.24	$3.12	$3.21	$3.21	285,955
2023-04-12	$3.36	$3.37	$3.11	$3.12	$3.12	333,595
2023-04-11	$3.27	$3.32	$3.25	$3.32	$3.32	224,566
2023-04-10	$3.17	$3.33	$3.17	$3.26	$3.26	563,655
2023-04-06	$3.13	$3.28	$3.10	$3.19	$3.19	440,204
2023-04-05	$3.24	$3.24	$3.11	$3.15	$3.15	774,869
2023-04-04	$3.22	$3.28	$3.10	$3.27	$3.27	471,659
2023-04-03	$3.20	$3.38	$3.19	$3.25	$3.25	300,332
2023-03-31	$3.17	$3.26	$3.16	$3.20	$3.20	498,867
2023-03-30	$3.22	$3.28	$3.14	$3.15	$3.15	260,053
2023-03-29	$3.13	$3.22	$3.07	$3.18	$3.18	607,307
2023-03-28	$3.01	$3.19	$3.00	$3.01	$3.01	456,290
2023-03-27	$3.11	$3.11	$2.96	$3.01	$3.01	669,772
2023-03-24	$3.06	$3.11	$3.02	$3.05	$3.05	495,688
2023-03-23	$3.22	$3.30	$3.06	$3.09	$3.09	511,405
2023-03-22	$3.30	$3.31	$3.16	$3.16	$3.16	384,840
2023-03-21	$3.29	$3.40	$3.24	$3.31	$3.31	336,983
2023-03-20	$3.25	$3.28	$3.14	$3.19	$3.19	402,355
2023-03-17	$3.25	$3.33	$3.14	$3.21	$3.21	1,119,576
2023-03-16	$3.35	$3.44	$3.29	$3.29	$3.29	484,654
2023-03-15	$3.37	$3.44	$3.32	$3.42	$3.42	636,126
2023-03-14	$3.76	$3.76	$3.39	$3.44	$3.44	818,425
2023-03-13	$3.50	$3.76	$3.45	$3.60	$3.60	696,387
2023-03-10	$3.73	$3.75	$3.52	$3.56	$3.56	757,777
2023-03-09	$4.14	$4.14	$3.57	$3.68	$3.68	794,750
2023-03-08	$4.25	$4.31	$4.10	$4.12	$4.12	660,879
2023-03-07	$4.31	$4.40	$4.24	$4.25	$4.25	493,392
2023-03-06	$4.56	$4.60	$4.29	$4.29	$4.29	535,929
2023-03-03	$4.45	$4.60	$4.42	$4.57	$4.57	375,422
2023-03-02	$4.27	$4.51	$4.21	$4.45	$4.45	279,170
2023-03-01	$4.31	$4.44	$4.30	$4.32	$4.32	290,676
2023-02-28	$4.26	$4.41	$4.26	$4.33	$4.33	309,892
2023-02-27	$4.31	$4.33	$4.18	$4.27	$4.27	195,849
2023-02-24	$4.19	$4.31	$4.11	$4.25	$4.25	361,613
2023-02-23	$4.35	$4.41	$4.18	$4.24	$4.24	309,832
2023-02-22	$4.31	$4.40	$4.21	$4.32	$4.32	368,296
2023-02-21	$4.36	$4.42	$4.30	$4.30	$4.30	347,344
2023-02-17	$4.43	$4.50	$4.32	$4.40	$4.40	929,929
2023-02-16	$4.66	$4.71	$4.39	$4.40	$4.40	362,458
2023-02-15	$4.66	$4.79	$4.63	$4.76	$4.76	236,491
2023-02-14	$4.56	$4.85	$4.42	$4.72	$4.72	313,367
2023-02-13	$4.46	$4.65	$4.38	$4.60	$4.60	342,464
2023-02-10	$4.46	$4.51	$4.32	$4.47	$4.47	348,286
2023-02-09	$4.75	$4.98	$4.49	$4.50	$4.50	693,175
2023-02-08	$5.31	$5.36	$4.53	$4.59	$4.59	775,434
2023-02-07	$5.50	$5.50	$5.25	$5.43	$5.43	378,599
2023-02-06	$5.58	$5.61	$5.41	$5.45	$5.45	569,661
2023-02-03	$5.66	$5.87	$5.56	$5.64	$5.64	323,054
2023-02-02	$6.02	$6.08	$5.70	$5.81	$5.81	404,525
2023-02-01	$5.66	$5.92	$5.53	$5.80	$5.80	617,969
2023-01-31	$5.50	$5.89	$5.50	$5.68	$5.68	548,594
2023-01-30	$5.50	$5.63	$5.50	$5.51	$5.51	279,107
2023-01-27	$5.57	$5.66	$5.50	$5.50	$5.50	494,625
2023-01-26	$5.73	$5.84	$5.51	$5.60	$5.60	332,228
2023-01-25	$5.50	$5.74	$5.49	$5.69	$5.69	464,591
2023-01-24	$5.67	$5.68	$5.43	$5.47	$5.47	186,310
2023-01-23	$5.51	$5.74	$5.41	$5.71	$5.71	213,896
2023-01-20	$5.30	$5.60	$5.30	$5.50	$5.50	452,136
2023-01-19	$5.28	$5.31	$5.13	$5.20	$5.20	253,758
2023-01-18	$5.61	$5.91	$5.34	$5.37	$5.37	273,312
2023-01-17	$5.83	$5.83	$5.54	$5.61	$5.61	261,589
2023-01-13	$5.54	$5.89	$5.53	$5.82	$5.82	490,970
2023-01-12	$5.50	$5.68	$5.48	$5.59	$5.59	500,006
2023-01-11	$5.14	$5.57	$4.96	$5.47	$5.47	678,257
2023-01-10	$4.88	$5.09	$4.88	$5.09	$5.09	257,666
2023-01-09	$4.95	$5.00	$4.77	$4.94	$4.94	310,854
2023-01-06	$4.84	$5.00	$4.79	$4.94	$4.94	324,207
2023-01-05	$4.90	$4.91	$4.64	$4.78	$4.78	298,188
2023-01-04	$4.59	$4.88	$4.55	$4.86	$4.86	478,499
2023-01-03	$4.38	$4.55	$4.31	$4.45	$4.45	492,140
2022-12-30	$4.07	$4.33	$4.06	$4.31	$4.31	416,088
2022-12-29	$4.05	$4.24	$3.99	$4.16	$4.16	421,295
2022-12-28	$4.04	$4.13	$3.88	$3.98	$3.98	438,137
2022-12-27	$3.95	$4.07	$3.89	$4.05	$4.05	448,849
2022-12-23	$3.97	$3.99	$3.91	$3.98	$3.98	234,549
2022-12-22	$3.91	$4.01	$3.79	$3.97	$3.97	382,111
2022-12-21	$3.95	$4.12	$3.93	$3.97	$3.97	437,141
2022-12-20	$3.87	$3.99	$3.82	$3.90	$3.90	546,812
2022-12-19	$4.14	$4.18	$3.86	$3.87	$3.87	482,402
2022-12-16	$4.28	$4.37	$4.02	$4.17	$4.17	1,243,109
2022-12-15	$4.74	$4.74	$4.32	$4.35	$4.35	470,468
2022-12-14	$4.70	$4.85	$4.70	$4.83	$4.83	467,831
2022-12-13	$4.72	$4.96	$4.59	$4.65	$4.65	474,725
2022-12-12	$4.61	$4.65	$4.42	$4.59	$4.59	602,746
2022-12-09	$4.64	$4.77	$4.54	$4.61	$4.61	583,641
2022-12-08	$4.71	$4.79	$4.61	$4.70	$4.70	232,969
2022-12-07	$4.63	$4.85	$4.57	$4.67	$4.67	451,541
2022-12-06	$4.51	$4.77	$4.46	$4.67	$4.67	761,309
2022-12-05	$4.58	$4.66	$4.44	$4.51	$4.51	710,892
2022-12-02	$4.74	$4.77	$4.54	$4.62	$4.62	798,371
2022-12-01	$4.81	$4.94	$4.70	$4.88	$4.88	649,624
2022-11-30	$4.77	$4.92	$4.69	$4.77	$4.77	668,491
2022-11-29	$4.61	$4.84	$4.61	$4.74	$4.74	598,446
2022-11-28	$4.70	$4.84	$4.57	$4.59	$4.59	699,740
2022-11-25	$4.90	$4.91	$4.70	$4.79	$4.79	175,744
2022-11-23	$4.95	$5.03	$4.79	$4.83	$4.83	431,087
2022-11-22	$4.70	$4.92	$4.70	$4.91	$4.91	563,836
2022-11-21	$4.93	$4.95	$4.54	$4.66	$4.66	865,129
2022-11-18	$5.44	$5.44	$4.82	$4.84	$4.84	878,555
2022-11-17	$4.70	$5.39	$4.70	$5.28	$5.28	1,834,931
2022-11-16	$4.70	$4.91	$4.45	$4.57	$4.57	712,642
2022-11-15	$4.55	$4.99	$4.53	$4.93	$4.93	883,764
2022-11-14	$4.46	$4.53	$4.36	$4.46	$4.46	780,468
2022-11-11	$4.29	$4.58	$4.21	$4.56	$4.56	1,573,168
2022-11-10	$3.84	$4.41	$3.70	$4.18	$4.18	1,363,628
2022-11-09	$3.78	$3.90	$3.31	$3.37	$3.37	1,269,919
2022-11-08	$3.90	$3.97	$3.77	$3.79	$3.79	1,186,355
2022-11-07	$4.05	$4.07	$3.83	$3.88	$3.88	1,141,931
2022-11-04	$4.15	$4.24	$4.02	$4.04	$4.04	940,994
2022-11-03	$4.09	$4.15	$3.95	$4.06	$4.06	616,860
2022-11-02	$4.32	$4.41	$4.17	$4.19	$4.19	695,946
2022-11-01	$4.33	$4.42	$4.22	$4.32	$4.32	697,788
2022-10-31	$4.17	$4.29	$4.13	$4.25	$4.25	435,945
2022-10-28	$4.06	$4.20	$3.98	$4.19	$4.19	421,812
2022-10-27	$4.21	$4.31	$4.04	$4.07	$4.07	460,670
2022-10-26	$3.88	$4.19	$3.79	$4.15	$4.15	912,376
2022-10-25	$3.49	$3.93	$3.49	$3.92	$3.92	1,211,477
2022-10-24	$3.63	$3.63	$3.43	$3.45	$3.45	470,542
2022-10-21	$3.64	$3.72	$3.51	$3.62	$3.62	431,579
2022-10-20	$3.69	$3.88	$3.59	$3.60	$3.60	737,549
2022-10-19	$3.76	$3.84	$3.61	$3.68	$3.68	384,668
2022-10-18	$3.91	$4.02	$3.78	$3.82	$3.82	356,656
2022-10-17	$3.53	$3.87	$3.53	$3.82	$3.82	583,059
2022-10-14	$3.61	$3.69	$3.41	$3.47	$3.47	340,134
2022-10-13	$3.35	$3.59	$3.25	$3.55	$3.55	635,950
2022-10-12	$3.46	$3.52	$3.40	$3.44	$3.44	328,903
2022-10-11	$3.46	$3.56	$3.43	$3.46	$3.46	823,824
2022-10-10	$3.61	$3.71	$3.45	$3.47	$3.47	342,711
2022-10-07	$3.66	$3.68	$3.54	$3.61	$3.61	631,630
2022-10-06	$3.69	$3.84	$3.67	$3.73	$3.73	665,142
2022-10-05	$3.56	$3.72	$3.56	$3.71	$3.71	506,496
2022-10-04	$3.55	$3.75	$3.54	$3.64	$3.64	754,792
2022-10-03	$3.48	$3.58	$3.35	$3.46	$3.46	769,385
2022-09-30	$3.60	$3.65	$3.41	$3.42	$3.42	874,349
2022-09-29	$3.77	$3.79	$3.54	$3.60	$3.60	577,492
2022-09-28	$3.80	$4.00	$3.78	$3.85	$3.85	546,834
2022-09-27	$3.77	$3.87	$3.69	$3.77	$3.77	744,720
2022-09-26	$3.87	$3.95	$3.71	$3.72	$3.72	645,306
2022-09-23	$3.89	$3.97	$3.79	$3.87	$3.87	608,384
2022-09-22	$4.18	$4.22	$3.95	$3.98	$3.98	644,377
2022-09-21	$4.26	$4.43	$4.19	$4.21	$4.21	861,201
2022-09-20	$4.40	$4.44	$4.24	$4.25	$4.25	1,051,310
2022-09-19	$4.05	$4.54	$4.03	$4.47	$4.47	1,499,885
2022-09-16	$3.69	$4.24	$3.68	$4.06	$4.06	12,941,723
2022-09-15	$3.57	$3.97	$3.57	$3.79	$3.79	1,797,286
2022-09-14	$3.78	$3.82	$3.54	$3.60	$3.60	1,378,725
2022-09-13	$3.88	$3.95	$3.74	$3.76	$3.76	1,530,746
2022-09-12	$4.02	$4.31	$3.92	$4.07	$4.07	1,687,310
2022-09-09	$3.86	$3.94	$3.76	$3.85	$3.85	1,589,898
2022-09-08	$3.82	$3.85	$3.70	$3.79	$3.79	1,223,823
2022-09-07	$3.84	$4.01	$3.64	$3.88	$3.88	2,498,397
2022-09-06	$4.05	$4.08	$3.28	$3.85	$3.85	4,274,415
2022-09-02	$4.26	$4.38	$4.07	$4.31	$4.31	983,639
2022-09-01	$4.18	$4.25	$4.06	$4.22	$4.22	600,934
2022-08-31	$4.45	$4.53	$4.22	$4.23	$4.23	570,503
2022-08-30	$4.44	$4.45	$4.29	$4.41	$4.41	496,303
2022-08-29	$4.34	$4.43	$4.31	$4.39	$4.39	294,764
2022-08-26	$4.67	$4.77	$4.37	$4.40	$4.40	428,909
2022-08-25	$4.53	$4.64	$4.46	$4.63	$4.63	540,132
2022-08-24	$4.67	$4.69	$4.54	$4.55	$4.55	483,392
2022-08-23	$4.65	$4.85	$4.50	$4.70	$4.70	780,540
2022-08-22	$4.87	$4.92	$4.66	$4.69	$4.69	964,879
2022-08-19	$5.05	$5.07	$4.89	$4.92	$4.92	923,473
2022-08-18	$5.32	$5.40	$5.07	$5.15	$5.15	673,165
2022-08-17	$5.55	$5.55	$5.26	$5.32	$5.32	747,716
2022-08-16	$5.69	$5.86	$5.45	$5.67	$5.67	803,336
2022-08-15	$5.97	$5.97	$5.58	$5.66	$5.66	1,012,662
2022-08-12	$6.21	$6.21	$5.90	$6.04	$6.04	823,798
2022-08-11	$6.15	$6.33	$5.92	$6.17	$6.17	1,176,457
2022-08-10	$6.60	$6.74	$6.54	$6.60	$6.60	580,510
2022-08-09	$6.85	$6.85	$6.00	$6.44	$6.44	462,107
2022-08-08	$6.84	$7.18	$6.84	$6.89	$6.89	517,203
2022-08-05	$6.44	$6.86	$6.44	$6.82	$6.82	332,528
2022-08-04	$6.48	$6.61	$6.41	$6.57	$6.57	225,015
2022-08-03	$6.23	$6.58	$6.23	$6.49	$6.49	287,235
2022-08-02	$6.20	$6.35	$6.11	$6.15	$6.15	340,838
2022-08-01	$6.00	$6.50	$5.84	$6.30	$6.30	432,809
2022-07-29	$6.28	$6.35	$6.03	$6.03	$6.03	424,058
2022-07-28	$6.22	$6.35	$6.07	$6.28	$6.28	402,490
2022-07-27	$6.04	$6.17	$5.91	$6.14	$6.14	212,236
2022-07-26	$6.28	$6.28	$5.93	$5.94	$5.94	267,392
2022-07-25	$6.44	$6.51	$6.30	$6.40	$6.40	285,675
2022-07-22	$6.54	$6.66	$6.27	$6.45	$6.45	358,150
2022-07-21	$6.79	$6.79	$6.41	$6.54	$6.54	331,573
2022-07-20	$6.25	$6.86	$6.25	$6.82	$6.82	501,822
2022-07-19	$5.96	$6.33	$5.96	$6.28	$6.28	503,886
2022-07-18	$5.90	$6.09	$5.82	$5.85	$5.85	271,661
2022-07-15	$5.88	$5.91	$5.63	$5.82	$5.82	247,747
2022-07-14	$5.81	$5.82	$5.64	$5.74	$5.74	301,793
2022-07-13	$5.69	$5.96	$5.66	$5.92	$5.92	346,790
2022-07-12	$5.54	$5.93	$5.54	$5.82	$5.82	365,021
2022-07-11	$5.72	$5.82	$5.49	$5.54	$5.54	344,746
2022-07-08	$5.69	$5.90	$5.62	$5.83	$5.83	328,811
2022-07-07	$5.25	$5.74	$5.25	$5.73	$5.73	782,933
2022-07-06	$5.32	$5.51	$5.09	$5.17	$5.17	758,212
2022-07-05	$4.99	$5.34	$4.82	$5.33	$5.33	818,888
2022-07-01	$5.14	$5.19	$4.86	$5.10	$5.10	681,911
2022-06-30	$5.45	$5.45	$5.10	$5.17	$5.17	579,896
2022-06-29	$5.80	$5.80	$5.45	$5.59	$5.59	923,249
2022-06-28	$6.04	$6.25	$5.76	$5.77	$5.77	495,026
2022-06-27	$6.21	$6.27	$5.94	$5.97	$5.97	449,921
2022-06-24	$6.03	$6.30	$6.00	$6.15	$6.15	592,848
2022-06-23	$5.88	$6.00	$5.75	$5.96	$5.96	340,058
2022-06-22	$5.74	$6.04	$5.70	$5.87	$5.87	415,884
2022-06-21	$6.05	$6.14	$5.82	$5.84	$5.84	566,460
2022-06-17	$5.65	$5.83	$5.53	$5.83	$5.83	1,472,582
2022-06-16	$6.07	$6.09	$5.57	$5.65	$5.65	809,433
2022-06-15	$6.11	$6.44	$6.05	$6.26	$6.26	656,695
2022-06-14	$6.05	$6.15	$5.96	$6.00	$6.00	438,939
2022-06-13	$6.26	$6.34	$5.96	$6.01	$6.01	498,625
2022-06-10	$6.60	$6.71	$6.47	$6.50	$6.50	515,398
2022-06-09	$7.05	$7.05	$6.77	$6.77	$6.77	458,286
2022-06-08	$7.28	$7.34	$7.05	$7.06	$7.06	407,951
2022-06-07	$7.04	$7.31	$6.96	$7.26	$7.26	916,409
2022-06-06	$7.23	$7.28	$7.02	$7.18	$7.18	655,812
2022-06-03	$7.13	$7.20	$6.98	$7.14	$7.14	526,417
2022-06-02	$7.19	$7.39	$7.13	$7.20	$7.20	567,396
2022-06-01	$7.45	$7.55	$7.07	$7.13	$7.13	443,531
2022-05-31	$7.31	$7.45	$7.01	$7.34	$7.34	627,779
2022-05-27	$7.07	$7.44	$6.91	$7.40	$7.40	426,580
2022-05-26	$6.69	$7.16	$6.68	$7.04	$7.04	634,476
2022-05-25	$6.25	$6.77	$6.25	$6.59	$6.59	765,699
2022-05-24	$6.59	$6.66	$6.24	$6.34	$6.34	817,474
2022-05-23	$6.85	$6.97	$6.60	$6.73	$6.73	604,899
2022-05-20	$7.07	$7.09	$6.51	$6.75	$6.75	808,193
2022-05-19	$6.99	$7.23	$6.86	$6.92	$6.92	1,050,735
2022-05-18	$7.36	$7.44	$7.06	$7.14	$7.14	1,034,057
2022-05-17	$7.83	$7.97	$7.38	$7.52	$7.52	610,503
2022-05-16	$7.96	$8.03	$7.53	$7.55	$7.55	714,080
2022-05-13	$7.73	$8.25	$7.63	$7.99	$7.99	849,515
2022-05-12	$7.60	$7.78	$6.80	$7.61	$7.61	2,787,345
2022-05-11	$8.50	$8.58	$7.82	$8.01	$8.01	908,770
2022-05-10	$8.70	$8.70	$8.19	$8.47	$8.47	722,364
2022-05-09	$8.80	$8.89	$8.49	$8.57	$8.57	469,935
2022-05-06	$9.18	$9.22	$8.57	$9.00	$9.00	568,798
2022-05-05	$9.84	$9.84	$9.20	$9.34	$9.34	436,663
2022-05-04	$10.35	$10.37	$9.69	$10.06	$10.06	759,318
2022-05-03	$10.40	$10.41	$10.12	$10.25	$10.25	442,134
2022-05-02	$9.95	$10.47	$9.80	$10.45	$10.45	459,908
2022-04-29	$10.22	$10.41	$9.85	$9.88	$9.88	429,921
2022-04-28	$10.12	$10.42	$9.90	$10.28	$10.28	791,014
2022-04-27	$10.05	$10.37	$9.81	$9.95	$9.95	1,027,348
2022-04-26	$10.17	$10.33	$10.01	$10.10	$10.10	555,191
2022-04-25	$10.01	$10.43	$9.88	$10.35	$10.35	542,035
2022-04-22	$10.57	$10.74	$10.23	$10.28	$10.28	460,769
2022-04-21	$11.00	$11.00	$10.51	$10.66	$10.66	377,329
2022-04-20	$11.17	$11.20	$10.83	$10.88	$10.88	360,607
2022-04-19	$10.62	$11.12	$10.44	$11.07	$11.07	463,406
2022-04-18	$10.76	$10.79	$10.45	$10.54	$10.54	421,796
2022-04-14	$10.67	$11.10	$10.67	$10.80	$10.80	770,457
2022-04-13	$10.20	$10.81	$10.09	$10.65	$10.65	917,101
2022-04-12	$10.15	$10.46	$10.07	$10.19	$10.19	969,143
2022-04-11	$9.37	$10.07	$9.30	$9.94	$9.94	932,916
2022-04-08	$9.47	$9.78	$9.31	$9.46	$9.46	519,042
2022-04-07	$9.31	$9.54	$9.11	$9.44	$9.44	680,788
2022-04-06	$9.20	$9.46	$9.01	$9.34	$9.34	751,598
2022-04-05	$9.72	$9.86	$9.29	$9.34	$9.34	611,457
2022-04-04	$9.60	$9.88	$9.58	$9.78	$9.78	507,698
2022-04-01	$9.68	$9.82	$9.43	$9.64	$9.64	686,026
2022-03-31	$10.11	$10.21	$9.62	$9.64	$9.64	808,770
2022-03-30	$10.46	$10.58	$10.19	$10.21	$10.21	545,203
2022-03-29	$10.17	$10.64	$10.17	$10.53	$10.53	736,472
2022-03-28	$10.07	$10.12	$9.79	$10.03	$10.03	670,707
2022-03-25	$10.17	$10.37	$9.96	$10.02	$10.02	544,078
2022-03-24	$10.21	$10.35	$9.96	$10.22	$10.22	724,944
2022-03-23	$10.49	$10.50	$10.06	$10.09	$10.09	755,343
2022-03-22	$10.50	$10.84	$10.30	$10.61	$10.61	1,202,474
2022-03-21	$10.55	$10.75	$10.26	$10.40	$10.40	1,440,932
2022-03-18	$10.08	$10.64	$10.08	$10.60	$10.60	2,324,429
2022-03-17	$9.69	$10.30	$9.64	$10.15	$10.15	1,483,603
2022-03-16	$9.19	$9.93	$9.12	$9.66	$9.66	2,405,895
2022-03-15	$8.15	$9.17	$8.15	$9.17	$9.17	1,670,411
2022-03-14	$8.55	$8.64	$7.83	$8.07	$8.07	2,727,324
2022-03-11	$9.29	$9.46	$8.54	$8.70	$8.70	3,676,547
2022-03-10	$12.09	$12.24	$9.00	$9.08	$9.08	7,577,662
2022-03-09	$12.99	$14.58	$12.99	$14.53	$14.53	1,943,519
2022-03-08	$11.97	$12.88	$11.72	$12.66	$12.66	750,660
2022-03-07	$13.09	$13.36	$11.87	$11.91	$11.91	795,643
2022-03-04	$13.54	$13.77	$13.12	$13.21	$13.21	506,872
2022-03-03	$13.85	$14.01	$13.43	$13.75	$13.75	447,409
2022-03-02	$13.31	$13.95	$13.16	$13.86	$13.86	750,974
2022-03-01	$13.47	$13.90	$13.04	$13.14	$13.14	631,173
2022-02-28	$14.19	$14.23	$13.31	$13.52	$13.52	655,460
2022-02-25	$14.22	$14.46	$13.88	$14.34	$14.34	442,358
2022-02-24	$13.00	$14.40	$12.89	$14.15	$14.15	1,532,027
2022-02-23	$13.63	$14.14	$13.44	$13.56	$13.56	711,023
2022-02-22	$14.17	$14.40	$13.43	$13.49	$13.49	749,699
2022-02-18	$13.85	$14.46	$13.85	$14.31	$14.31	827,082
2022-02-17	$13.64	$14.06	$12.96	$13.98	$13.98	860,097
2022-02-16	$13.33	$13.96	$13.19	$13.86	$13.86	757,011
2022-02-15	$12.87	$13.49	$12.77	$13.44	$13.44	697,868
2022-02-14	$12.64	$13.03	$12.52	$12.71	$12.71	453,570
2022-02-11	$12.71	$13.04	$12.36	$12.60	$12.60	594,768
2022-02-10	$12.66	$13.21	$12.62	$12.80	$12.80	774,369
2022-02-09	$12.49	$12.90	$12.24	$12.86	$12.86	804,712
2022-02-08	$11.69	$12.59	$11.69	$12.42	$12.42	930,857
2022-02-07	$11.28	$12.06	$11.14	$11.70	$11.70	1,036,212
2022-02-04	$11.06	$11.34	$10.75	$11.25	$11.25	547,698
2022-02-03	$10.99	$11.50	$10.99	$11.05	$11.05	721,168
2022-02-02	$11.47	$11.47	$10.93	$11.19	$11.19	580,389
2022-02-01	$11.09	$11.49	$10.87	$11.35	$11.35	716,343
2022-01-31	$10.25	$11.10	$10.21	$11.09	$11.09	658,762
2022-01-28	$10.19	$10.42	$9.88	$10.38	$10.38	433,995
2022-01-27	$10.39	$10.68	$10.07	$10.23	$10.23	433,145
2022-01-26	$10.80	$10.92	$10.09	$10.25	$10.25	529,224
2022-01-25	$10.14	$10.65	$10.02	$10.58	$10.58	561,446
2022-01-24	$9.48	$10.40	$9.38	$10.38	$10.38	630,378
2022-01-21	$9.70	$10.05	$9.52	$9.72	$9.72	510,227
2022-01-20	$10.27	$10.59	$9.80	$9.85	$9.85	523,757
2022-01-19	$10.60	$10.84	$10.22	$10.25	$10.25	623,797
2022-01-18	$10.18	$10.72	$10.18	$10.60	$10.60	763,513
2022-01-14	$10.40	$10.54	$10.01	$10.33	$10.33	581,891
2022-01-13	$10.63	$10.86	$10.54	$10.61	$10.61	381,577
2022-01-12	$10.57	$10.73	$10.30	$10.50	$10.50	427,064
2022-01-11	$10.19	$10.60	$9.96	$10.50	$10.50	480,642
2022-01-10	$10.28	$10.28	$9.81	$10.18	$10.18	550,709
2022-01-07	$10.37	$10.71	$10.33	$10.43	$10.43	330,291
2022-01-06	$10.60	$10.85	$10.20	$10.44	$10.44	498,028
2022-01-05	$10.86	$11.22	$10.37	$10.46	$10.46	628,135
2022-01-04	$10.80	$11.24	$10.73	$10.83	$10.83	582,075
2022-01-03	$10.42	$11.10	$10.39	$10.73	$10.73	571,837
2021-12-31	$10.31	$10.59	$10.10	$10.29	$10.29	309,650
2021-12-30	$9.95	$10.71	$9.88	$10.33	$10.33	385,686
2021-12-29	$10.13	$10.19	$9.97	$10.14	$10.14	301,488
2021-12-28	$10.15	$10.38	$10.04	$10.19	$10.19	432,579
2021-12-27	$10.17	$10.41	$10.00	$10.20	$10.20	290,444
2021-12-23	$9.90	$10.21	$9.79	$10.17	$10.17	437,222
2021-12-22	$9.71	$10.02	$9.62	$9.83	$9.83	409,493
2021-12-21	$9.43	$9.83	$9.43	$9.69	$9.69	603,400
2021-12-20	$9.48	$9.48	$8.85	$9.26	$9.26	871,542
2021-12-17	$9.56	$9.80	$9.36	$9.67	$9.67	2,523,964
2021-12-16	$10.12	$10.20	$9.42	$9.55	$9.55	636,983
2021-12-15	$9.92	$10.08	$9.47	$10.04	$10.04	683,428
2021-12-14	$10.00	$10.33	$9.89	$9.99	$9.99	510,642
2021-12-13	$10.33	$10.44	$9.73	$10.10	$10.10	780,207
2021-12-10	$10.91	$11.03	$10.32	$10.44	$10.44	482,253
2021-12-09	$11.05	$11.40	$10.84	$10.85	$10.85	402,833
2021-12-08	$10.84	$11.31	$10.64	$11.23	$11.23	620,708
2021-12-07	$10.77	$11.09	$10.56	$10.84	$10.84	577,275
2021-12-06	$10.56	$10.72	$10.37	$10.53	$10.53	1,069,599
2021-12-03	$10.80	$10.86	$10.23	$10.54	$10.54	646,992
2021-12-02	$10.83	$10.96	$10.41	$10.86	$10.86	834,663
2021-12-01	$12.33	$12.49	$10.83	$10.83	$10.83	1,087,100
2021-11-30	$11.93	$12.10	$11.50	$11.95	$11.95	1,121,945
2021-11-29	$12.29	$12.62	$12.00	$12.02	$12.02	655,023
2021-11-26	$12.50	$12.56	$11.80	$12.21	$12.21	601,724
2021-11-24	$12.90	$13.05	$12.41	$12.85	$12.85	546,825
2021-11-23	$13.29	$13.51	$12.96	$13.04	$13.04	727,401
2021-11-22	$14.42	$14.55	$13.42	$13.44	$13.44	887,235
2021-11-19	$14.97	$15.16	$14.31	$14.36	$14.36	1,121,152
2021-11-18	$15.41	$15.87	$15.10	$15.19	$15.19	782,505
2021-11-17	$16.09	$16.36	$15.47	$15.51	$15.51	584,394
2021-11-16	$16.41	$16.62	$16.07	$16.25	$16.25	603,507
2021-11-15	$17.30	$17.72	$16.39	$16.44	$16.44	1,035,554
2021-11-12	$17.30	$17.35	$16.67	$17.00	$17.00	1,465,190
2021-11-11	$18.19	$20.00	$16.65	$16.98	$16.98	19,077,274
2021-11-10	$14.36	$14.56	$13.78	$13.84	$13.84	1,169,325
2021-11-09	$14.02	$14.61	$13.78	$14.55	$14.55	694,756
2021-11-08	$14.04	$14.67	$13.99	$14.06	$14.06	573,295
2021-11-05	$13.89	$14.25	$13.78	$14.00	$14.00	344,654
2021-11-04	$13.46	$13.88	$13.35	$13.68	$13.68	572,279
2021-11-03	$12.33	$13.49	$12.26	$13.38	$13.38	588,461
2021-11-02	$12.66	$12.66	$11.96	$12.25	$12.25	271,946
2021-11-01	$12.03	$12.67	$11.94	$12.57	$12.57	424,027
2021-10-29	$11.84	$12.01	$11.63	$11.82	$11.82	192,751
2021-10-28	$11.66	$11.97	$11.54	$11.75	$11.75	150,955
2021-10-27	$11.96	$11.96	$11.59	$11.62	$11.62	230,141
2021-10-26	$12.28	$12.38	$11.93	$12.03	$12.03	206,864
2021-10-25	$11.81	$12.23	$11.81	$12.18	$12.18	174,487
2021-10-22	$11.97	$12.02	$11.71	$11.78	$11.78	233,712
2021-10-21	$12.08	$12.36	$11.92	$12.05	$12.05	304,269
2021-10-20	$12.27	$12.49	$12.03	$12.12	$12.12	293,958
2021-10-19	$12.54	$12.72	$12.15	$12.37	$12.37	211,944
2021-10-18	$12.33	$12.70	$12.26	$12.42	$12.42	407,285
2021-10-15	$12.76	$13.29	$12.43	$12.46	$12.46	543,873
2021-10-14	$12.45	$12.51	$12.22	$12.51	$12.51	384,420
2021-10-13	$12.17	$12.27	$11.79	$12.23	$12.23	382,592
2021-10-12	$11.64	$12.11	$11.64	$12.00	$12.00	401,433
2021-10-11	$11.59	$11.99	$11.54	$11.57	$11.57	339,889
2021-10-08	$11.92	$12.00	$11.46	$11.51	$11.51	520,273
2021-10-07	$11.70	$12.22	$11.59	$11.96	$11.96	327,293
2021-10-06	$12.11	$12.16	$11.42	$11.55	$11.55	732,454
2021-10-05	$12.62	$12.68	$12.25	$12.26	$12.26	258,114
2021-10-04	$11.98	$12.64	$11.83	$12.52	$12.52	331,568
2021-10-01	$11.94	$12.12	$11.47	$11.99	$11.99	446,536
2021-09-30	$12.92	$12.95	$11.76	$11.85	$11.85	696,335
2021-09-29	$13.14	$13.23	$12.84	$12.96	$12.96	178,721
2021-09-28	$13.43	$13.56	$13.05	$13.09	$13.09	263,781
2021-09-27	$13.38	$13.86	$13.02	$13.46	$13.46	371,376
2021-09-24	$13.15	$13.43	$12.83	$13.36	$13.36	199,321
2021-09-23	$12.86	$13.38	$12.82	$13.32	$13.32	314,532
2021-09-22	$12.65	$13.06	$12.51	$12.77	$12.77	338,795
2021-09-21	$12.57	$12.81	$12.30	$12.52	$12.52	276,318
2021-09-20	$12.12	$12.50	$11.93	$12.48	$12.48	324,842
2021-09-17	$12.72	$12.94	$12.37	$12.42	$12.42	1,093,851
2021-09-16	$12.71	$12.94	$12.60	$12.63	$12.63	326,012
2021-09-15	$12.26	$12.70	$12.16	$12.68	$12.68	360,484
2021-09-14	$12.55	$12.55	$12.04	$12.30	$12.30	416,334
2021-09-13	$12.56	$12.56	$12.16	$12.45	$12.45	355,890
2021-09-10	$12.73	$12.94	$12.30	$12.33	$12.33	303,833
2021-09-09	$12.49	$12.89	$12.20	$12.73	$12.73	377,118
2021-09-08	$12.98	$13.00	$12.36	$12.40	$12.40	368,444
2021-09-07	$13.40	$13.67	$12.95	$12.98	$12.98	299,720
2021-09-03	$13.39	$13.57	$12.89	$13.44	$13.44	529,345
2021-09-02	$13.87	$14.40	$13.45	$13.48	$13.48	851,198
2021-09-01	$13.51	$13.97	$13.44	$13.91	$13.91	352,464
2021-08-31	$13.74	$13.78	$13.24	$13.40	$13.40	374,788
2021-08-30	$13.98	$14.09	$13.54	$13.72	$13.72	352,134
2021-08-27	$13.82	$14.09	$13.69	$13.97	$13.97	510,892
2021-08-26	$14.02	$14.02	$13.18	$13.79	$13.79	437,273
2021-08-25	$14.36	$14.36	$13.97	$14.14	$14.14	289,339
2021-08-24	$13.60	$14.38	$13.60	$14.33	$14.33	444,764
2021-08-23	$13.69	$13.78	$13.46	$13.51	$13.51	293,478
2021-08-20	$12.92	$13.42	$12.84	$13.42	$13.42	282,116
2021-08-19	$12.93	$13.27	$12.72	$12.95	$12.95	440,316
2021-08-18	$13.08	$13.87	$12.98	$13.22	$13.22	395,995
2021-08-17	$13.56	$13.67	$12.87	$13.13	$13.13	466,701
2021-08-16	$13.69	$14.12	$13.58	$13.78	$13.78	469,133
2021-08-13	$13.72	$14.10	$13.20	$13.87	$13.87	519,772
2021-08-12	$13.70	$14.11	$12.66	$13.98	$13.98	1,240,167
2021-08-11	$12.80	$13.06	$12.34	$12.80	$12.80	923,756
2021-08-10	$12.39	$12.84	$12.20	$12.81	$12.81	366,772
2021-08-09	$12.63	$12.63	$12.14	$12.42	$12.42	428,214
2021-08-06	$12.40	$12.82	$12.15	$12.63	$12.63	605,837
2021-08-05	$11.56	$12.35	$11.55	$12.16	$12.16	346,282
2021-08-04	$12.38	$12.57	$11.47	$11.52	$11.52	607,688
2021-08-03	$12.67	$12.70	$12.14	$12.56	$12.56	556,453
2021-08-02	$12.62	$13.16	$12.50	$12.58	$12.58	528,122
2021-07-30	$12.21	$13.15	$12.21	$12.62	$12.62	858,936
2021-07-29	$12.43	$12.83	$12.28	$12.36	$12.36	300,998
2021-07-28	$12.28	$12.44	$11.80	$12.23	$12.23	439,284
2021-07-27	$12.56	$12.58	$12.04	$12.19	$12.19	414,940
2021-07-26	$12.51	$12.93	$12.33	$12.79	$12.79	257,388
2021-07-23	$12.53	$12.67	$12.26	$12.53	$12.53	263,273
2021-07-22	$12.66	$12.73	$12.07	$12.41	$12.41	406,222
2021-07-21	$12.47	$13.00	$12.12	$12.76	$12.76	331,027
2021-07-20	$11.46	$12.47	$11.44	$12.27	$12.27	485,177
2021-07-19	$11.54	$12.09	$11.31	$11.69	$11.69	516,200
2021-07-16	$12.56	$12.65	$11.88	$12.00	$12.00	350,428
2021-07-15	$12.54	$12.77	$12.13	$12.32	$12.32	300,608
2021-07-14	$13.08	$13.43	$12.56	$12.65	$12.65	284,448
2021-07-13	$13.17	$13.20	$12.83	$13.00	$13.00	308,678
2021-07-12	$13.17	$13.51	$12.92	$13.29	$13.29	268,229
2021-07-09	$13.07	$13.60	$13.05	$13.42	$13.42	218,865
2021-07-08	$12.38	$12.88	$12.04	$12.80	$12.80	404,653
2021-07-07	$13.32	$13.50	$12.71	$12.81	$12.81	422,461
2021-07-06	$13.79	$13.79	$13.20	$13.41	$13.41	342,017
2021-07-02	$14.83	$15.05	$13.61	$13.62	$13.62	507,932
2021-07-01	$14.50	$14.88	$14.38	$14.50	$14.50	388,278
2021-06-30	$13.79	$14.69	$13.68	$14.28	$14.28	1,134,943
2021-06-29	$13.41	$14.15	$13.41	$13.92	$13.92	460,375
2021-06-28	$13.65	$13.65	$13.23	$13.51	$13.51	493,595
2021-06-25	$13.83	$14.24	$13.57	$13.58	$13.58	912,018
2021-06-24	$13.65	$13.86	$13.43	$13.68	$13.68	349,504
2021-06-23	$13.30	$13.72	$13.26	$13.46	$13.46	404,998
2021-06-22	$12.82	$13.35	$12.62	$13.28	$13.28	403,279
2021-06-21	$12.54	$13.11	$12.48	$13.03	$13.03	508,853
2021-06-18	$12.40	$12.87	$12.11	$12.35	$12.35	2,246,659
2021-06-17	$13.57	$13.57	$12.54	$12.81	$12.81	1,306,169
2021-06-16	$13.75	$13.76	$13.19	$13.62	$13.62	845,092
2021-06-15	$14.46	$14.74	$13.60	$14.02	$14.02	786,096
2021-06-14	$15.74	$15.78	$14.35	$14.44	$14.44	846,338
2021-06-11	$14.70	$15.70	$14.70	$15.62	$15.62	664,026
2021-06-10	$15.19	$15.51	$14.66	$14.74	$14.74	408,157
2021-06-09	$15.83	$15.90	$15.07	$15.19	$15.19	542,707
2021-06-08	$15.28	$15.99	$15.15	$15.79	$15.79	595,444
2021-06-07	$14.29	$15.54	$14.21	$15.36	$15.36	556,241
2021-06-04	$15.61	$15.69	$13.94	$14.15	$14.15	794,528
2021-06-03	$15.30	$15.86	$15.02	$15.21	$15.21	692,648
2021-06-02	$14.59	$16.08	$14.22	$15.79	$15.79	1,128,732
2021-06-01	$14.35	$14.81	$14.16	$14.39	$14.39	515,388
2021-05-28	$15.31	$15.60	$14.04	$14.12	$14.12	896,046
2021-05-27	$13.63	$15.36	$13.60	$15.15	$15.15	2,173,711
2021-05-26	$12.02	$13.72	$12.00	$13.30	$13.30	1,889,918
2021-05-25	$12.08	$12.48	$12.01	$12.02	$12.02	455,166
2021-05-24	$12.24	$12.32	$11.90	$11.99	$11.99	513,259
2021-05-21	$11.87	$12.41	$11.62	$12.11	$12.11	559,823
2021-05-20	$13.24	$13.50	$11.31	$11.85	$11.85	1,331,783
2021-05-19	$13.09	$13.51	$12.57	$13.25	$13.25	534,934
2021-05-18	$13.50	$14.20	$13.46	$13.49	$13.49	987,960
2021-05-17	$11.86	$13.97	$11.86	$13.61	$13.61	1,327,891
2021-05-14	$11.33	$12.27	$10.91	$12.16	$12.16	990,905
2021-05-13	$10.69	$11.55	$10.20	$11.35	$11.35	1,398,169
2021-05-12	$11.19	$11.26	$9.98	$10.04	$10.04	775,919
2021-05-11	$11.21	$11.33	$10.79	$11.27	$11.27	452,398
2021-05-10	$12.42	$12.45	$11.51	$11.52	$11.52	542,074
2021-05-07	$12.08	$12.35	$11.82	$12.25	$12.25	477,087
2021-05-06	$12.49	$12.49	$11.65	$12.06	$12.06	452,674
2021-05-05	$12.46	$12.58	$12.05	$12.19	$12.19	386,701
2021-05-04	$12.97	$13.01	$12.06	$12.38	$12.38	465,851
2021-05-03	$13.06	$13.41	$12.85	$13.12	$13.12	539,090
2021-04-30	$12.41	$13.00	$12.36	$12.90	$12.90	719,869
2021-04-29	$12.70	$12.94	$12.49	$12.71	$12.71	345,837
2021-04-28	$12.46	$12.78	$12.27	$12.59	$12.59	236,711
2021-04-27	$12.49	$12.87	$12.28	$12.58	$12.58	456,312
2021-04-26	$12.33	$12.68	$12.18	$12.30	$12.30	379,990
2021-04-23	$12.62	$12.87	$12.33	$12.63	$12.63	337,474
2021-04-22	$12.29	$12.83	$11.99	$12.35	$12.35	335,679
2021-04-21	$11.54	$12.40	$11.54	$12.36	$12.36	357,910
2021-04-20	$12.72	$12.78	$11.50	$11.80	$11.80	770,982
2021-04-19	$13.21	$13.49	$12.55	$12.64	$12.64	416,342
2021-04-16	$13.45	$13.55	$12.89	$13.22	$13.22	522,577
2021-04-15	$13.58	$13.67	$12.89	$13.25	$13.25	395,133
2021-04-14	$13.63	$13.80	$13.26	$13.42	$13.42	355,604
2021-04-13	$13.79	$13.79	$12.81	$13.62	$13.62	458,850
2021-04-12	$13.08	$13.86	$13.06	$13.78	$13.78	676,321
2021-04-09	$12.79	$13.26	$12.69	$13.00	$13.00	434,322
2021-04-08	$12.42	$12.78	$12.12	$12.76	$12.76	338,028
2021-04-07	$12.59	$12.88	$12.38	$12.41	$12.41	299,467
2021-04-06	$12.73	$13.00	$12.63	$12.86	$12.86	415,985
2021-04-05	$12.47	$12.77	$12.05	$12.70	$12.70	544,257
2021-04-01	$12.86	$13.00	$12.40	$12.48	$12.48	473,034
2021-03-31	$12.39	$12.97	$12.30	$12.40	$12.40	867,215
2021-03-30	$12.02	$12.63	$11.60	$12.48	$12.48	783,905
2021-03-29	$13.33	$13.70	$11.90	$11.99	$11.99	1,262,289
2021-03-26	$12.92	$13.84	$12.63	$13.83	$13.83	1,000,119
2021-03-25	$11.69	$13.01	$11.46	$12.74	$12.74	870,377
2021-03-24	$12.43	$13.16	$11.82	$11.87	$11.87	1,108,929
2021-03-23	$13.04	$13.26	$12.26	$12.29	$12.29	984,150
2021-03-22	$14.07	$14.36	$13.12	$13.36	$13.36	1,094,858
2021-03-19	$14.00	$14.72	$13.50	$14.44	$14.44	1,731,193
2021-03-18	$13.80	$14.98	$13.71	$13.94	$13.94	922,750
2021-03-17	$13.64	$14.40	$13.36	$14.09	$14.09	679,131
2021-03-16	$14.29	$14.40	$13.76	$13.88	$13.88	806,327
2021-03-15	$14.52	$14.66	$13.70	$14.40	$14.40	1,604,548
2021-03-12	$14.66	$15.39	$14.25	$14.51	$14.51	1,483,552
2021-03-11	$18.60	$18.98	$14.69	$15.11	$15.11	4,335,833
2021-03-10	$18.60	$19.33	$17.41	$18.06	$18.06	826,894
2021-03-09	$17.56	$18.65	$16.95	$18.33	$18.33	658,504
2021-03-08	$16.07	$17.73	$16.07	$17.66	$17.66	802,617
2021-03-05	$15.77	$16.03	$14.65	$15.95	$15.95	466,142
2021-03-04	$16.16	$16.83	$15.30	$15.59	$15.59	652,315
2021-03-03	$16.64	$17.05	$16.08	$16.08	$16.08	472,498
2021-03-02	$15.89	$16.76	$15.80	$16.45	$16.45	577,876
2021-03-01	$15.97	$17.12	$15.54	$16.70	$16.70	644,787
2021-02-26	$15.80	$16.11	$14.81	$15.14	$15.14	838,091
2021-02-25	$16.02	$16.67	$15.22	$15.83	$15.83	714,496
2021-02-24	$15.79	$16.45	$15.04	$15.58	$15.58	784,091
2021-02-23	$16.57	$16.57	$14.73	$15.83	$15.83	836,728
2021-02-22	$16.20	$16.90	$15.82	$16.10	$16.10	532,678
2021-02-19	$15.84	$16.68	$15.69	$16.01	$16.01	536,758
2021-02-18	$16.71	$16.88	$15.17	$15.74	$15.74	758,771
2021-02-17	$16.84	$17.59	$16.15	$16.89	$16.89	586,767
2021-02-16	$16.60	$17.26	$16.18	$16.72	$16.72	500,153
2021-02-12	$17.26	$17.26	$15.84	$16.08	$16.08	364,601
2021-02-11	$17.89	$18.02	$16.63	$17.13	$17.13	576,733
2021-02-10	$16.66	$18.12	$16.18	$17.93	$17.93	1,213,564
2021-02-09	$16.39	$16.62	$15.64	$16.25	$16.25	614,349
2021-02-08	$17.28	$17.49	$16.00	$16.43	$16.43	903,889
2021-02-05	$15.62	$17.46	$15.51	$17.26	$17.26	1,265,265
2021-02-04	$15.68	$16.35	$15.36	$15.85	$15.85	911,607
2021-02-03	$13.81	$15.52	$13.66	$15.29	$15.29	1,331,677
2021-02-02	$15.23	$15.48	$13.36	$13.54	$13.54	1,588,847
2021-02-01	$14.46	$16.02	$12.45	$15.21	$15.21	2,322,178
2021-01-29	$16.02	$17.98	$14.50	$14.50	$14.50	2,365,896
2021-01-28	$17.19	$19.52	$13.55	$14.66	$14.66	5,306,122
2021-01-27	$12.74	$28.60	$12.51	$23.66	$23.66	20,083,223
2021-01-26	$11.74	$12.66	$11.58	$12.65	$12.65	1,451,619
2021-01-25	$9.89	$12.27	$9.55	$11.74	$11.74	2,750,781
2021-01-22	$9.32	$9.93	$9.14	$9.87	$9.87	1,176,927
2021-01-21	$9.28	$9.65	$9.22	$9.52	$9.52	1,097,552
2021-01-20	$9.18	$9.36	$8.84	$9.18	$9.18	1,102,881
2021-01-19	$9.85	$9.88	$9.07	$9.11	$9.11	994,557
2021-01-15	$10.18	$10.23	$9.64	$9.83	$9.83	776,416
2021-01-14	$10.05	$10.64	$10.05	$10.30	$10.30	595,713
2021-01-13	$10.46	$10.58	$9.94	$9.96	$9.96	626,378
2021-01-12	$9.84	$10.63	$9.83	$10.59	$10.59	977,105
2021-01-11	$9.55	$9.95	$9.51	$9.81	$9.81	616,333
2021-01-08	$9.82	$10.01	$9.46	$9.81	$9.81	832,054
2021-01-07	$9.53	$10.09	$9.52	$9.77	$9.77	818,328
2021-01-06	$9.05	$9.99	$8.91	$9.74	$9.74	1,353,357
2021-01-05	$8.49	$9.30	$8.45	$9.08	$9.08	851,338
2021-01-04	$8.58	$8.76	$8.43	$8.54	$8.54	847,619
2020-12-31	$8.71	$9.02	$8.62	$8.67	$8.67	820,357
2020-12-30	$8.88	$9.08	$8.55	$8.71	$8.71	1,244,292
2020-12-29	$9.11	$9.23	$8.38	$8.81	$8.81	1,277,991
2020-12-28	$9.46	$9.46	$9.11	$9.16	$9.16	795,561
2020-12-24	$9.55	$9.55	$9.15	$9.19	$9.19	477,480
2020-12-23	$9.30	$9.65	$9.19	$9.56	$9.56	1,056,079
2020-12-22	$9.50	$9.57	$9.08	$9.18	$9.18	537,408
2020-12-21	$8.89	$9.45	$8.81	$9.32	$9.32	1,188,504
2020-12-18	$9.66	$9.74	$8.97	$9.08	$9.08	3,497,211
2020-12-17	$9.78	$9.87	$9.25	$9.69	$9.69	1,191,941
2020-12-16	$9.63	$10.09	$9.56	$9.78	$9.78	1,475,055
2020-12-15	$9.76	$9.97	$9.37	$9.70	$9.70	2,355,619
2020-12-14	$13.49	$13.61	$9.64	$9.66	$9.66	6,381,083
2020-12-11	$13.24	$13.41	$12.82	$13.29	$13.29	1,446,861
2020-12-10	$12.82	$13.37	$12.71	$13.28	$13.28	1,436,114
2020-12-09	$12.99	$13.43	$12.66	$13.08	$13.08	1,239,021
2020-12-08	$12.13	$13.04	$12.00	$12.95	$12.95	1,329,896
2020-12-07	$11.96	$12.68	$11.76	$12.40	$12.40	1,412,196
2020-12-04	$11.15	$11.73	$11.05	$11.72	$11.72	941,811
2020-12-03	$11.05	$11.46	$10.89	$11.21	$11.21	836,991
2020-12-02	$10.79	$11.09	$10.60	$10.91	$10.91	835,100
2020-12-01	$10.65	$11.28	$10.52	$10.83	$10.83	981,904
2020-11-30	$11.21	$11.25	$10.48	$10.60	$10.60	905,867
2020-11-27	$11.76	$11.77	$11.01	$11.15	$11.15	585,906
2020-11-25	$11.32	$11.87	$11.15	$11.59	$11.59	759,316
2020-11-24	$11.81	$12.18	$11.42	$11.53	$11.53	1,460,222
2020-11-23	$11.19	$12.00	$10.93	$11.58	$11.58	2,004,922
2020-11-20	$11.95	$12.20	$10.84	$11.09	$11.09	2,393,489
2020-11-19	$10.65	$12.04	$10.38	$11.92	$11.92	2,933,888
2020-11-18	$10.65	$11.06	$10.32	$10.68	$10.68	2,520,129
2020-11-17	$8.77	$10.82	$8.47	$10.71	$10.71	7,547,480
2020-11-16	$8.11	$9.55	$7.76	$8.99	$8.99	7,229,901
2020-11-13	$7.56	$7.89	$7.02	$7.77	$7.77	3,029,594
2020-11-12	$7.17	$8.24	$7.12	$7.43	$7.43	14,763,109
2020-11-11	$6.39	$6.44	$5.91	$5.97	$5.97	3,742,592
2020-11-10	$6.50	$6.59	$6.09	$6.29	$6.29	1,249,591
2020-11-09	$6.58	$6.96	$6.44	$6.44	$6.44	1,207,876
2020-11-06	$6.24	$6.27	$5.89	$5.93	$5.93	752,354
2020-11-05	$6.07	$6.40	$6.00	$6.32	$6.32	876,864
2020-11-04	$6.13	$6.17	$5.81	$5.90	$5.90	836,364
2020-11-03	$5.87	$6.32	$5.78	$6.29	$6.29	821,974
2020-11-02	$5.78	$5.84	$5.63	$5.73	$5.73	633,942
2020-10-30	$6.10	$6.16	$5.65	$5.71	$5.71	870,804
2020-10-29	$5.75	$6.15	$5.71	$6.11	$6.11	856,469
2020-10-28	$6.11	$6.33	$5.65	$5.74	$5.74	1,289,645
2020-10-27	$6.27	$6.49	$6.17	$6.40	$6.40	855,139
2020-10-26	$5.94	$6.62	$5.91	$6.24	$6.24	1,808,920
2020-10-23	$6.28	$6.40	$5.87	$6.08	$6.08	1,198,144
2020-10-22	$5.77	$6.32	$5.69	$6.30	$6.30	1,168,928
2020-10-21	$5.68	$5.80	$5.54	$5.77	$5.77	611,037
2020-10-20	$5.68	$5.90	$5.60	$5.71	$5.71	754,843
2020-10-19	$5.70	$5.88	$5.59	$5.62	$5.62	1,146,403
2020-10-16	$5.79	$5.97	$5.52	$5.68	$5.68	1,072,502
2020-10-15	$5.77	$5.84	$5.48	$5.72	$5.72	1,383,782
2020-10-14	$6.09	$6.42	$5.88	$5.88	$5.88	1,132,412
2020-10-13	$6.54	$6.58	$5.84	$6.03	$6.03	1,893,946
2020-10-12	$6.76	$6.88	$6.44	$6.46	$6.46	1,073,237
2020-10-09	$6.44	$6.92	$6.36	$6.73	$6.73	2,010,985
2020-10-08	$7.12	$7.22	$6.33	$6.40	$6.40	2,415,040
2020-10-07	$6.45	$7.02	$6.33	$7.00	$7.00	2,189,981
2020-10-06	$6.50	$6.85	$6.28	$6.31	$6.31	1,832,450
2020-10-05	$5.87	$6.62	$5.87	$6.54	$6.54	3,322,774
2020-10-02	$5.55	$5.95	$5.51	$5.91	$5.91	629,197
2020-10-01	$5.90	$5.91	$5.70	$5.77	$5.77	907,004
2020-09-30	$5.84	$6.01	$5.69	$5.74	$5.74	1,200,082
2020-09-29	$6.20	$6.23	$5.62	$5.78	$5.78	1,714,204
2020-09-28	$6.22	$6.42	$6.14	$6.21	$6.21	1,040,739
2020-09-25	$6.49	$6.51	$6.00	$6.07	$6.07	1,506,910
2020-09-24	$7.11	$7.11	$6.55	$6.56	$6.56	1,079,679
2020-09-23	$7.56	$7.60	$7.03	$7.03	$7.03	845,294
2020-09-22	$7.50	$7.69	$7.33	$7.39	$7.39	622,577
2020-09-21	$7.80	$7.91	$7.40	$7.47	$7.47	1,284,415
2020-09-18	$8.22	$8.23	$7.86	$8.11	$8.11	1,378,234
2020-09-17	$8.34	$8.59	$7.95	$8.14	$8.14	2,105,008
2020-09-16	$7.57	$8.81	$7.57	$8.46	$8.46	5,256,347
2020-09-15	$7.35	$7.70	$7.34	$7.50	$7.50	1,018,014
2020-09-14	$7.22	$7.57	$7.10	$7.31	$7.31	1,190,217
2020-09-11	$7.01	$7.25	$6.94	$7.22	$7.22	660,829
2020-09-10	$7.05	$7.32	$6.97	$6.99	$6.99	774,051
2020-09-09	$6.79	$7.14	$6.42	$7.07	$7.07	1,054,771
2020-09-08	$6.43	$6.87	$6.34	$6.72	$6.72	1,064,346
2020-09-04	$7.00	$7.04	$6.17	$6.63	$6.63	1,545,858
2020-09-03	$6.79	$7.14	$6.71	$6.95	$6.95	1,569,427
2020-09-02	$6.58	$6.83	$6.44	$6.80	$6.80	1,053,980
2020-09-01	$6.38	$6.62	$6.21	$6.55	$6.55	1,170,041
2020-08-31	$6.11	$6.45	$5.94	$6.44	$6.44	1,608,005
2020-08-28	$5.64	$6.27	$5.58	$6.11	$6.11	1,496,410
2020-08-27	$5.58	$5.87	$5.52	$5.58	$5.58	670,170
2020-08-26	$5.88	$5.94	$5.54	$5.57	$5.57	1,132,821
2020-08-25	$5.95	$5.95	$5.68	$5.88	$5.88	877,610
2020-08-24	$5.44	$5.90	$5.36	$5.84	$5.84	1,182,005
2020-08-21	$5.60	$5.64	$5.30	$5.37	$5.37	1,076,535
2020-08-20	$5.21	$5.69	$5.15	$5.62	$5.62	1,126,562
2020-08-19	$5.59	$5.66	$5.20	$5.35	$5.35	1,434,052
2020-08-18	$5.76	$5.76	$5.33	$5.56	$5.56	1,328,986
2020-08-17	$5.49	$5.77	$5.37	$5.72	$5.72	1,936,012
2020-08-14	$5.08	$5.93	$5.08	$5.62	$5.62	3,387,355
2020-08-13	$5.00	$5.49	$4.77	$5.30	$5.30	4,954,625
2020-08-12	$4.80	$4.81	$4.46	$4.64	$4.64	2,217,993
2020-08-11	$4.52	$4.90	$4.50	$4.81	$4.81	1,948,312
2020-08-10	$4.08	$4.59	$4.02	$4.41	$4.41	1,513,402
2020-08-07	$4.01	$4.14	$3.90	$4.02	$4.02	1,429,364
2020-08-06	$3.93	$4.15	$3.91	$4.14	$4.14	1,944,861
2020-08-05	$3.55	$4.13	$3.52	$4.10	$4.10	3,090,407
2020-08-04	$3.37	$3.49	$3.32	$3.46	$3.46	789,438
2020-08-03	$3.35	$3.50	$3.20	$3.35	$3.35	1,370,159
2020-07-31	$3.51	$3.54	$3.21	$3.31	$3.31	1,549,031
2020-07-30	$3.59	$3.63	$3.43	$3.43	$3.43	1,492,110
2020-07-29	$3.66	$3.74	$3.53	$3.62	$3.62	1,639,041
2020-07-28	$3.72	$3.81	$3.53	$3.62	$3.62	1,154,008
2020-07-27	$3.86	$3.88	$3.70	$3.70	$3.70	1,114,235
2020-07-24	$3.99	$4.01	$3.85	$3.87	$3.87	571,451
2020-07-23	$4.00	$4.15	$3.93	$3.97	$3.97	863,663
2020-07-22	$4.06	$4.10	$3.95	$3.99	$3.99	602,841
2020-07-21	$3.96	$4.18	$3.95	$4.10	$4.10	933,217
2020-07-20	$4.10	$4.13	$3.86	$3.90	$3.90	934,533
2020-07-17	$4.31	$4.39	$4.06	$4.13	$4.13	938,320
2020-07-16	$4.45	$4.49	$4.24	$4.28	$4.28	1,007,405
2020-07-15	$4.03	$4.62	$4.03	$4.52	$4.52	1,837,390
2020-07-14	$3.91	$4.00	$3.80	$3.94	$3.94	865,486
2020-07-13	$4.07	$4.13	$3.82	$3.87	$3.87	1,534,408
2020-07-10	$3.82	$4.20	$3.72	$4.00	$4.00	1,682,492
2020-07-09	$4.12	$4.12	$3.79	$3.83	$3.83	1,035,514
2020-07-08	$4.15	$4.15	$3.58	$4.13	$4.13	2,555,622
2020-07-07	$4.26	$4.31	$4.09	$4.15	$4.15	770,859
2020-07-06	$4.49	$4.60	$4.13	$4.31	$4.31	1,189,623
2020-07-02	$4.39	$4.64	$4.39	$4.43	$4.43	877,977
2020-07-01	$4.67	$4.81	$4.18	$4.34	$4.34	1,187,243
2020-06-30	$4.43	$4.68	$4.31	$4.65	$4.65	996,506
2020-06-29	$4.19	$4.52	$4.13	$4.47	$4.47	1,099,099
2020-06-26	$4.37	$4.42	$3.99	$4.17	$4.17	2,289,444
2020-06-25	$4.41	$4.53	$4.27	$4.38	$4.38	1,134,409
2020-06-24	$4.88	$4.88	$4.39	$4.45	$4.45	1,634,031
2020-06-23	$4.93	$4.99	$4.66	$4.90	$4.90	1,604,449
2020-06-22	$5.05	$5.20	$4.62	$4.81	$4.81	1,933,849
2020-06-19	$5.00	$5.17	$4.81	$5.14	$5.14	3,172,294
2020-06-18	$4.73	$4.96	$4.56	$4.80	$4.80	1,836,739
2020-06-17	$5.05	$5.11	$4.78	$4.84	$4.84	1,590,635
2020-06-16	$5.10	$5.56	$4.98	$5.09	$5.09	2,949,482
2020-06-15	$4.52	$4.90	$4.38	$4.77	$4.77	2,062,415
2020-06-12	$4.70	$5.18	$4.50	$4.75	$4.75	2,623,386
2020-06-11	$4.53	$4.82	$4.36	$4.38	$4.38	2,699,446
2020-06-10	$5.38	$5.60	$4.92	$5.06	$5.06	5,438,363
2020-06-09	$7.29	$7.50	$5.01	$5.03	$5.03	9,700,325
2020-06-08	$5.44	$8.16	$5.40	$8.10	$8.10	10,115,980
2020-06-05	$4.55	$5.33	$4.52	$5.25	$5.25	3,064,089
2020-06-04	$3.63	$4.59	$3.63	$4.36	$4.36	3,478,476
2020-06-03	$3.40	$3.91	$3.38	$3.81	$3.81	2,316,587
2020-06-02	$3.15	$3.53	$3.15	$3.43	$3.43	2,448,423
2020-06-01	$3.08	$3.16	$2.97	$3.12	$3.12	1,526,934
2020-05-29	$3.15	$3.15	$3.02	$3.05	$3.05	1,874,169
2020-05-28	$3.24	$3.26	$3.08	$3.20	$3.20	1,148,023
2020-05-27	$3.17	$3.29	$2.98	$3.28	$3.28	1,722,780
2020-05-26	$3.29	$3.29	$2.97	$3.10	$3.10	2,133,282
2020-05-22	$2.95	$3.25	$2.91	$3.23	$3.23	1,303,012
2020-05-21	$2.79	$2.98	$2.77	$2.91	$2.91	1,541,314
2020-05-20	$3.02	$3.03	$2.69	$2.70	$2.70	2,142,193
2020-05-19	$3.23	$3.23	$2.94	$2.99	$2.99	874,639
2020-05-18	$3.02	$3.31	$3.00	$3.24	$3.24	1,515,874
2020-05-15	$2.94	$2.94	$2.73	$2.88	$2.88	1,460,792
2020-05-14	$2.98	$3.10	$2.87	$2.92	$2.92	1,322,965
2020-05-13	$3.11	$3.12	$2.85	$3.06	$3.06	1,714,533
2020-05-12	$3.62	$3.67	$3.04	$3.09	$3.09	1,818,146
2020-05-11	$3.51	$3.67	$3.39	$3.65	$3.65	848,569
2020-05-08	$3.53	$3.59	$3.40	$3.56	$3.56	481,024
2020-05-07	$3.36	$3.59	$3.30	$3.42	$3.42	609,084
2020-05-06	$3.36	$3.43	$3.18	$3.31	$3.31	734,761
2020-05-05	$3.54	$3.73	$3.33	$3.34	$3.34	669,431
2020-05-04	$3.70	$3.91	$3.40	$3.46	$3.46	784,965
2020-05-01	$3.88	$3.97	$3.65	$3.78	$3.78	939,774
2020-04-30	$3.99	$4.11	$3.81	$3.96	$3.96	1,468,408
2020-04-29	$3.83	$4.02	$3.70	$3.99	$3.99	1,257,411
2020-04-28	$3.70	$3.76	$3.46	$3.69	$3.69	924,752
2020-04-27	$3.37	$3.56	$3.29	$3.54	$3.54	618,254
2020-04-24	$3.23	$3.39	$3.17	$3.33	$3.33	624,034
2020-04-23	$3.19	$3.30	$3.10	$3.18	$3.18	1,651,763
2020-04-22	$3.22	$3.25	$3.03	$3.15	$3.15	908,519
2020-04-21	$3.34	$3.35	$3.12	$3.14	$3.14	1,027,752
2020-04-20	$3.44	$3.60	$3.33	$3.42	$3.42	753,840
2020-04-17	$3.73	$3.80	$3.46	$3.50	$3.50	846,934
2020-04-16	$3.96	$4.06	$3.53	$3.56	$3.56	658,328
2020-04-15	$3.69	$3.98	$3.56	$3.94	$3.94	807,956
2020-04-14	$4.00	$4.06	$3.62	$3.76	$3.76	1,079,966
2020-04-13	$4.10	$4.17	$3.91	$3.93	$3.93	615,845
2020-04-09	$3.61	$4.15	$3.61	$4.11	$4.11	1,549,698
2020-04-08	$3.39	$3.54	$3.33	$3.50	$3.50	1,279,468
2020-04-07	$3.57	$3.71	$3.30	$3.34	$3.34	1,485,437
2020-04-06	$3.35	$3.57	$3.24	$3.39	$3.39	1,265,155
2020-04-03	$3.07	$3.29	$2.89	$3.29	$3.29	1,341,473
2020-04-02	$3.13	$3.45	$2.98	$3.08	$3.08	760,864
2020-04-01	$3.20	$3.22	$2.86	$3.11	$3.11	1,189,846
2020-03-31	$3.32	$3.41	$3.21	$3.29	$3.29	1,329,240
2020-03-30	$3.44	$3.48	$3.09	$3.29	$3.29	955,978
2020-03-27	$3.74	$3.87	$3.36	$3.39	$3.39	924,001
2020-03-26	$3.98	$4.17	$3.69	$3.83	$3.83	1,099,396
2020-03-25	$3.81	$4.14	$3.63	$3.95	$3.95	1,267,702
2020-03-24	$3.84	$4.10	$3.24	$3.74	$3.74	1,686,761
2020-03-23	$4.30	$4.40	$3.63	$3.66	$3.66	1,497,110
2020-03-20	$3.79	$4.37	$3.65	$4.18	$4.18	7,990,069
2020-03-19	$3.12	$3.96	$3.02	$3.75	$3.75	3,193,169
2020-03-18	$2.89	$3.29	$2.84	$3.15	$3.15	1,714,035
2020-03-17	$3.62	$3.67	$2.90	$3.15	$3.15	2,767,106
2020-03-16	$4.11	$4.45	$3.53	$3.55	$3.55	2,210,470
2020-03-13	$4.10	$4.67	$3.84	$4.45	$4.45	4,046,064
2020-03-12	$3.70	$4.18	$3.54	$3.84	$3.84	3,019,258
2020-03-11	$4.03	$4.13	$3.74	$3.92	$3.92	1,874,149
2020-03-10	$4.96	$5.04	$3.97	$4.05	$4.05	2,023,596
2020-03-09	$4.74	$5.10	$4.63	$4.85	$4.85	1,912,138
2020-03-06	$4.55	$5.00	$4.41	$4.92	$4.92	1,843,613
2020-03-05	$4.58	$4.68	$4.32	$4.58	$4.58	1,275,108
2020-03-04	$4.58	$4.74	$4.41	$4.71	$4.71	1,265,805
2020-03-03	$4.35	$4.75	$4.27	$4.51	$4.51	2,171,622
2020-03-02	$4.56	$4.59	$4.19	$4.27	$4.27	1,878,099
2020-02-28	$4.10	$4.68	$3.99	$4.59	$4.59	3,032,151
2020-02-27	$4.19	$4.44	$3.86	$4.28	$4.28	2,058,987
2020-02-26	$4.62	$5.00	$4.07	$4.17	$4.17	4,970,539
2020-02-25	$5.54	$5.54	$5.12	$5.31	$5.31	4,036,894
2020-02-24	$5.79	$5.84	$5.14	$5.46	$5.46	2,734,960
2020-02-21	$6.28	$6.32	$5.95	$6.01	$6.01	1,242,708
2020-02-20	$5.92	$6.30	$5.92	$6.30	$6.30	941,123
2020-02-19	$6.12	$6.15	$5.78	$5.95	$5.95	1,512,565
2020-02-18	$6.27	$6.45	$5.96	$6.12	$6.12	1,783,977
2020-02-14	$6.58	$6.58	$6.29	$6.40	$6.40	943,614
2020-02-13	$6.62	$6.72	$6.34	$6.58	$6.58	842,083
2020-02-12	$6.39	$6.87	$6.36	$6.68	$6.68	1,125,182
2020-02-11	$6.30	$6.48	$6.15	$6.31	$6.31	1,118,990
2020-02-10	$6.62	$6.62	$6.11	$6.28	$6.28	1,725,326
2020-02-07	$6.70	$6.83	$5.91	$6.66	$6.66	2,122,688
2020-02-06	$7.19	$7.22	$6.78	$6.79	$6.79	1,236,764
2020-02-05	$7.19	$7.33	$6.99	$7.09	$7.09	1,636,528
2020-02-04	$7.00	$7.15	$6.89	$7.09	$7.09	1,297,394
2020-02-03	$6.71	$6.94	$6.71	$6.80	$6.80	1,036,295
2020-01-31	$7.15	$7.19	$6.55	$6.73	$6.73	1,597,484
2020-01-30	$7.32	$7.38	$7.11	$7.21	$7.21	1,355,115
2020-01-29	$7.52	$7.67	$7.32	$7.36	$7.36	882,554
2020-01-28	$7.89	$7.95	$7.43	$7.45	$7.45	950,636
2020-01-27	$8.00	$8.07	$7.76	$7.78	$7.78	777,142
2020-01-24	$8.36	$8.44	$8.04	$8.17	$8.17	691,135
2020-01-23	$8.38	$8.44	$8.17	$8.32	$8.32	1,014,399
2020-01-22	$8.49	$8.49	$8.25	$8.43	$8.43	846,323
2020-01-21	$8.26	$8.35	$8.15	$8.34	$8.34	1,165,935
2020-01-17	$8.18	$8.48	$8.10	$8.32	$8.32	965,808
2020-01-16	$7.91	$8.37	$7.85	$8.10	$8.10	1,129,580
2020-01-15	$7.89	$8.00	$7.71	$7.80	$7.80	789,406
2020-01-14	$7.29	$7.94	$7.19	$7.92	$7.92	1,685,061
2020-01-13	$7.27	$7.33	$6.88	$7.24	$7.24	1,918,834
2020-01-10	$7.76	$7.76	$7.23	$7.26	$7.26	1,153,969
2020-01-09	$7.97	$8.00	$7.47	$7.74	$7.74	1,232,416
2020-01-08	$7.92	$8.04	$7.85	$7.97	$7.97	675,380
2020-01-07	$7.84	$8.02	$7.73	$7.94	$7.94	690,315
2020-01-06	$7.70	$7.89	$7.51	$7.81	$7.81	774,949
2020-01-03	$7.80	$8.00	$7.77	$7.80	$7.80	927,718
2020-01-02	$7.98	$8.00	$7.72	$7.96	$7.96	814,680
2019-12-31	$7.62	$7.90	$7.56	$7.88	$7.88	692,045
2019-12-30	$7.76	$7.85	$7.58	$7.63	$7.63	891,388
2019-12-27	$7.69	$7.78	$7.60	$7.74	$7.74	885,053
2019-12-26	$7.64	$7.70	$7.52	$7.69	$7.69	606,006
2019-12-24	$7.75	$7.85	$7.43	$7.63	$7.63	475,875
2019-12-23	$7.73	$7.86	$7.57	$7.75	$7.75	1,249,849
2019-12-20	$7.83	$7.97	$7.61	$7.68	$7.68	2,698,174
2019-12-19	$7.83	$7.97	$7.65	$7.82	$7.82	1,428,598
2019-12-18	$7.54	$8.03	$7.54	$7.82	$7.82	1,437,952
2019-12-17	$7.67	$7.71	$7.49	$7.53	$7.53	1,130,304
2019-12-16	$7.59	$7.93	$7.54	$7.65	$7.65	1,473,201
2019-12-13	$7.76	$7.76	$7.47	$7.55	$7.55	1,646,628
2019-12-12	$7.46	$7.79	$7.37	$7.76	$7.76	1,944,733
2019-12-11	$7.56	$7.64	$7.36	$7.37	$7.37	947,091
2019-12-10	$7.65	$7.72	$7.37	$7.51	$7.51	1,013,732
2019-12-09	$7.34	$7.73	$7.34	$7.64	$7.64	1,691,392
2019-12-06	$7.19	$7.43	$7.19	$7.38	$7.38	1,411,184
2019-12-05	$6.94	$7.16	$6.91	$7.11	$7.11	1,263,894
2019-12-04	$7.19	$7.24	$6.87	$6.88	$6.88	1,401,415
2019-12-03	$7.18	$7.27	$7.01	$7.14	$7.14	1,274,760
2019-12-02	$7.43	$7.59	$7.22	$7.33	$7.33	1,809,538
2019-11-29	$7.52	$7.60	$7.40	$7.49	$7.49	714,909
2019-11-27	$7.30	$7.63	$7.27	$7.55	$7.55	1,193,928
2019-11-26	$7.36	$7.48	$7.24	$7.28	$7.28	1,153,286
2019-11-25	$7.21	$7.52	$7.14	$7.43	$7.43	1,597,182
2019-11-22	$6.98	$7.24	$6.84	$7.18	$7.18	1,604,969
2019-11-21	$7.24	$7.42	$6.89	$6.96	$6.96	2,208,094
2019-11-20	$7.20	$7.20	$6.83	$6.99	$6.99	1,632,824
2019-11-19	$7.30	$7.56	$7.08	$7.31	$7.31	1,524,393
2019-11-18	$7.86	$7.86	$7.25	$7.31	$7.31	1,497,089
2019-11-15	$7.85	$8.07	$7.67	$7.89	$7.89	1,016,110
2019-11-14	$7.84	$7.93	$7.69	$7.82	$7.82	1,263,953
2019-11-13	$7.89	$8.19	$7.78	$7.93	$7.93	1,646,479
2019-11-12	$8.11	$8.20	$7.85	$7.87	$7.87	2,394,910
2019-11-11	$8.67	$8.86	$8.12	$8.21	$8.21	2,977,329
2019-11-08	$9.96	$10.00	$8.92	$8.93	$8.93	3,074,353
2019-11-07	$9.55	$10.71	$9.35	$9.91	$9.91	5,960,133
2019-11-06	$12.93	$12.94	$11.84	$12.56	$12.56	1,727,640
2019-11-05	$11.90	$13.08	$11.84	$12.93	$12.93	2,139,429
2019-11-04	$11.16	$11.77	$11.14	$11.76	$11.76	1,217,416
2019-11-01	$11.00	$11.22	$10.83	$11.03	$11.03	1,156,023
2019-10-31	$10.99	$11.00	$10.43	$10.88	$10.88	647,536
2019-10-30	$11.58	$11.71	$10.89	$10.99	$10.99	760,941
2019-10-29	$11.46	$11.62	$11.18	$11.56	$11.56	433,842
2019-10-28	$11.31	$11.68	$11.22	$11.47	$11.47	894,766
2019-10-25	$11.05	$11.84	$11.01	$11.20	$11.20	443,344
2019-10-24	$12.13	$12.13	$11.11	$11.11	$11.11	702,530
2019-10-23	$12.28	$12.38	$12.08	$12.10	$12.10	794,882
2019-10-22	$11.86	$12.37	$11.67	$12.33	$12.33	904,768
2019-10-21	$11.21	$11.92	$11.16	$11.79	$11.79	973,392
2019-10-18	$11.13	$11.22	$10.96	$11.07	$11.07	652,506
2019-10-17	$11.48	$11.81	$11.15	$11.38	$11.38	1,624,978
2019-10-16	$11.01	$11.48	$10.99	$11.41	$11.41	752,057
2019-10-15	$10.99	$11.09	$10.82	$10.97	$10.97	522,354
2019-10-14	$11.06	$11.08	$10.78	$11.00	$11.00	837,664
2019-10-11	$10.83	$11.48	$10.76	$11.13	$11.13	1,042,343
2019-10-10	$10.73	$11.04	$10.48	$10.60	$10.60	703,219
2019-10-09	$10.77	$10.77	$10.42	$10.66	$10.66	1,202,193
2019-10-08	$11.16	$11.20	$10.39	$10.57	$10.57	1,545,728
2019-10-07	$11.24	$11.66	$11.18	$11.28	$11.28	812,351
2019-10-04	$11.35	$11.57	$11.13	$11.32	$11.32	1,125,809
2019-10-03	$11.20	$11.36	$10.90	$11.35	$11.35	971,849
2019-10-02	$12.00	$12.04	$11.13	$11.23	$11.23	1,565,088
2019-10-01	$12.55	$12.71	$12.12	$12.16	$12.16	1,123,853
2019-09-30	$12.47	$12.59	$12.00	$12.51	$12.51	1,285,857
2019-09-27	$11.81	$12.36	$11.81	$12.29	$12.29	1,049,054
2019-09-26	$11.99	$12.03	$11.60	$11.97	$11.97	874,247
2019-09-25	$11.62	$12.02	$11.57	$11.97	$11.97	996,738
2019-09-24	$12.17	$12.25	$11.51	$11.62	$11.62	995,869
2019-09-23	$12.21	$12.42	$12.01	$12.12	$12.12	874,372
2019-09-20	$12.14	$12.76	$12.11	$12.34	$12.34	1,592,184
2019-09-19	$12.12	$12.27	$11.73	$12.21	$12.21	1,382,348
2019-09-18	$12.38	$12.44	$11.64	$12.00	$12.00	1,297,458
2019-09-17	$12.92	$12.92	$12.47	$12.51	$12.51	1,035,429
2019-09-16	$12.95	$13.47	$12.86	$13.01	$13.01	2,374,929
2019-09-13	$13.47	$13.81	$12.99	$13.13	$13.13	936,258
2019-09-12	$13.65	$13.87	$13.16	$13.39	$13.39	1,459,602
2019-09-11	$13.90	$14.12	$13.35	$13.65	$13.65	1,819,515
2019-09-10	$13.72	$13.97	$13.57	$13.80	$13.80	1,347,520
2019-09-09	$13.77	$13.99	$13.51	$13.75	$13.75	1,460,458
2019-09-06	$13.69	$13.91	$13.39	$13.73	$13.73	1,339,351
2019-09-05	$13.51	$13.75	$13.31	$13.57	$13.57	3,620,292
2019-09-04	$12.55	$13.39	$12.51	$13.18	$13.18	2,137,650
2019-09-03	$12.71	$12.89	$12.31	$12.42	$12.42	1,419,604
2019-08-30	$12.69	$13.12	$12.63	$12.80	$12.80	1,381,784
2019-08-29	$12.18	$12.80	$12.09	$12.60	$12.60	1,249,863
2019-08-28	$11.83	$12.13	$11.66	$12.02	$12.02	1,463,133
2019-08-27	$11.58	$12.23	$11.47	$12.00	$12.00	1,882,904
2019-08-26	$10.80	$11.67	$10.73	$11.49	$11.49	2,851,742
2019-08-23	$10.39	$10.50	$10.12	$10.40	$10.40	1,673,238
2019-08-22	$9.78	$10.60	$9.78	$10.55	$10.55	1,503,233
2019-08-21	$9.94	$9.94	$9.69	$9.84	$9.84	1,418,323
2019-08-20	$9.74	$9.83	$9.48	$9.74	$9.74	875,791
2019-08-19	$9.52	$9.87	$9.51	$9.79	$9.79	892,944
2019-08-16	$9.23	$9.52	$9.09	$9.42	$9.42	888,547
2019-08-15	$9.72	$9.74	$9.00	$9.11	$9.11	1,838,612
2019-08-14	$9.68	$9.80	$9.52	$9.73	$9.73	1,164,727
2019-08-13	$9.74	$10.35	$9.65	$9.98	$9.98	908,475
2019-08-12	$10.39	$10.39	$9.49	$9.75	$9.75	2,041,267
2019-08-09	$11.13	$11.13	$10.16	$10.42	$10.42	1,971,605
2019-08-08	$9.73	$11.22	$9.73	$11.13	$11.13	3,206,410
2019-08-07	$10.02	$10.48	$10.00	$10.40	$10.40	2,298,046
2019-08-06	$9.93	$10.24	$9.73	$10.20	$10.20	1,123,311
2019-08-05	$9.68	$10.04	$9.40	$9.79	$9.79	1,728,276
2019-08-02	$10.40	$10.43	$9.85	$9.91	$9.91	1,268,685
2019-08-01	$11.02	$11.06	$10.13	$10.20	$10.20	2,890,253
2019-07-31	$10.90	$11.15	$10.66	$11.04	$11.04	1,479,205
2019-07-30	$10.66	$10.86	$10.52	$10.84	$10.84	778,789
2019-07-29	$10.55	$10.87	$10.55	$10.78	$10.78	1,123,502
2019-07-26	$10.51	$10.71	$10.42	$10.56	$10.56	951,735
2019-07-25	$10.41	$10.89	$10.40	$10.51	$10.51	901,810
2019-07-24	$10.10	$10.39	$10.02	$10.38	$10.38	1,226,523
2019-07-23	$10.41	$10.53	$10.04	$10.06	$10.06	1,016,796
2019-07-22	$10.67	$10.75	$10.15	$10.34	$10.34	1,030,875
2019-07-19	$10.56	$10.73	$10.46	$10.61	$10.61	606,764
2019-07-18	$10.97	$11.03	$10.54	$10.56	$10.56	790,340
2019-07-17	$11.28	$11.34	$10.85	$11.03	$11.03	805,540
2019-07-16	$11.34	$11.52	$11.24	$11.35	$11.35	502,770
2019-07-15	$11.51	$11.60	$11.11	$11.31	$11.31	649,129
2019-07-12	$11.03	$11.67	$11.03	$11.48	$11.48	853,239
2019-07-11	$10.99	$11.13	$10.78	$11.04	$11.04	688,951
2019-07-10	$11.00	$11.09	$10.80	$10.93	$10.93	695,651
2019-07-09	$10.92	$10.98	$10.73	$10.87	$10.87	892,023
2019-07-08	$10.85	$11.17	$10.74	$10.97	$10.97	629,216
2019-07-05	$10.51	$10.96	$10.46	$10.94	$10.94	664,691
2019-07-03	$10.70	$10.75	$10.50	$10.54	$10.54	466,925
2019-07-02	$10.91	$10.94	$10.48	$10.66	$10.66	867,692
2019-07-01	$11.70	$11.93	$10.76	$10.95	$10.95	1,005,649
2019-06-28	$11.54	$11.68	$11.22	$11.50	$11.50	1,434,607
2019-06-27	$11.32	$11.54	$11.10	$11.54	$11.54	722,265
2019-06-26	$11.25	$11.61	$11.04	$11.08	$11.08	972,700
2019-06-25	$11.28	$11.31	$10.87	$11.11	$11.11	983,680
2019-06-24	$10.97	$11.70	$10.89	$11.29	$11.29	1,462,731
2019-06-21	$10.83	$11.04	$10.66	$11.02	$11.02	1,508,903
2019-06-20	$10.85	$11.15	$10.68	$10.86	$10.86	792,376
2019-06-19	$10.71	$10.72	$10.41	$10.57	$10.57	597,888
2019-06-18	$10.47	$11.08	$10.47	$10.63	$10.63	934,077
2019-06-17	$10.20	$10.69	$10.05	$10.44	$10.44	857,836
2019-06-14	$10.69	$10.69	$10.20	$10.20	$10.20	698,593
2019-06-13	$10.68	$10.87	$10.48	$10.69	$10.69	904,454
2019-06-12	$10.92	$10.97	$10.51	$10.59	$10.59	587,230
2019-06-11	$11.01	$11.26	$10.92	$10.97	$10.97	646,511
2019-06-10	$11.20	$11.41	$10.86	$10.89	$10.89	567,989
2019-06-07	$10.79	$11.24	$10.57	$11.11	$11.11	778,870
2019-06-06	$11.22	$11.24	$10.37	$10.70	$10.70	1,315,346
2019-06-05	$11.61	$11.61	$10.90	$11.19	$11.19	1,219,429
2019-06-04	$10.70	$11.60	$10.52	$11.52	$11.52	1,932,896
2019-06-03	$9.79	$10.26	$9.78	$10.25	$10.25	1,727,532
2019-05-31	$9.65	$9.91	$9.46	$9.79	$9.79	1,791,872
2019-05-30	$10.12	$10.56	$9.87	$9.89	$9.89	1,362,198
2019-05-29	$10.50	$10.53	$10.04	$10.16	$10.16	1,749,880
2019-05-28	$11.23	$11.34	$10.70	$10.71	$10.71	1,234,554
2019-05-24	$11.20	$11.46	$11.04	$11.25	$11.25	1,013,023
2019-05-23	$11.06	$11.39	$10.81	$11.10	$11.10	1,284,429
2019-05-22	$12.42	$12.62	$11.15	$11.22	$11.22	1,843,122
2019-05-21	$12.47	$12.59	$12.29	$12.56	$12.56	793,317
2019-05-20	$12.75	$12.77	$12.41	$12.46	$12.46	1,022,837
2019-05-17	$13.26	$13.40	$12.80	$12.82	$12.82	1,151,343
2019-05-16	$13.62	$13.71	$13.29	$13.35	$13.35	834,492
2019-05-15	$13.60	$13.80	$13.41	$13.59	$13.59	937,237
2019-05-14	$13.61	$13.80	$13.13	$13.70	$13.70	1,143,062
2019-05-13	$14.08	$14.21	$13.46	$13.53	$13.53	1,622,169
2019-05-10	$14.51	$14.57	$14.07	$14.45	$14.45	2,327,884
2019-05-09	$13.50	$14.91	$13.11	$14.51	$14.51	5,129,014
2019-05-08	$12.28	$13.03	$12.24	$12.82	$12.82	3,707,522
2019-05-07	$13.45	$13.55	$12.34	$12.40	$12.40	2,920,690
2019-05-06	$13.16	$13.75	$13.09	$13.56	$13.56	2,233,108
2019-05-03	$13.07	$13.60	$13.07	$13.49	$13.49	1,394,758
2019-05-02	$12.93	$13.02	$12.78	$13.00	$13.00	902,210
2019-05-01	$13.10	$13.22	$12.82	$12.87	$12.87	1,404,942
2019-04-30	$13.63	$13.63	$13.05	$13.07	$13.07	1,148,293
2019-04-29	$13.13	$13.84	$13.09	$13.58	$13.58	1,477,084
2019-04-26	$13.36	$13.49	$13.03	$13.15	$13.15	803,782
2019-04-25	$13.41	$13.69	$13.21	$13.38	$13.38	1,656,841
2019-04-24	$12.99	$13.66	$12.87	$13.49	$13.49	1,613,313
2019-04-23	$12.90	$13.22	$12.60	$12.98	$12.98	1,682,660
2019-04-22	$13.00	$13.41	$12.83	$12.88	$12.88	1,978,461
2019-04-18	$13.04	$13.21	$12.70	$13.07	$13.07	1,356,226
2019-04-17	$13.19	$13.39	$12.93	$13.07	$13.07	992,056
2019-04-16	$13.11	$13.28	$12.92	$13.11	$13.11	817,417
2019-04-15	$13.28	$13.40	$12.79	$13.04	$13.04	1,230,893
2019-04-12	$13.25	$13.56	$13.00	$13.25	$13.25	1,093,994
2019-04-11	$13.37	$13.66	$13.10	$13.22	$13.22	1,167,571
2019-04-10	$13.73	$13.95	$12.75	$13.36	$13.36	2,325,611
2019-04-09	$13.60	$13.78	$13.38	$13.65	$13.65	1,131,271
2019-04-08	$13.70	$13.79	$13.45	$13.60	$13.60	1,119,066
2019-04-05	$14.60	$14.78	$13.66	$13.74	$13.74	1,704,451
2019-04-04	$14.20	$14.56	$13.98	$14.53	$14.53	1,354,572
2019-04-03	$14.07	$14.26	$13.84	$14.22	$14.22	1,300,741
2019-04-02	$13.96	$14.02	$13.56	$13.90	$13.90	892,431
2019-04-01	$13.79	$14.03	$13.48	$13.96	$13.96	962,523
2019-03-29	$14.12	$14.26	$13.66	$13.72	$13.72	1,189,040
2019-03-28	$14.51	$14.72	$14.01	$14.11	$14.11	964,824
2019-03-27	$14.31	$15.01	$14.05	$14.26	$14.26	1,605,796
2019-03-26	$14.26	$14.39	$14.09	$14.26	$14.26	591,687
2019-03-25	$13.84	$14.26	$13.61	$14.07	$14.07	1,007,810
2019-03-22	$14.40	$14.49	$13.88	$13.88	$13.88	1,171,626
2019-03-21	$14.20	$14.64	$14.20	$14.57	$14.57	960,470
2019-03-20	$14.85	$14.91	$14.24	$14.41	$14.41	1,282,087
2019-03-19	$15.35	$15.53	$14.77	$14.91	$14.91	1,083,310
2019-03-18	$14.66	$15.32	$14.55	$15.30	$15.30	1,199,845
2019-03-15	$15.01	$15.10	$14.50	$14.65	$14.65	1,915,255
2019-03-14	$14.87	$15.18	$14.72	$15.04	$15.04	1,096,600
2019-03-13	$14.73	$15.12	$14.58	$14.85	$14.85	1,307,990
2019-03-12	$14.77	$14.91	$14.53	$14.65	$14.65	1,521,077
2019-03-11	$14.76	$14.85	$14.50	$14.77	$14.77	1,463,727
2019-03-08	$14.59	$14.78	$14.25	$14.68	$14.68	854,041
2019-03-07	$14.58	$14.92	$14.33	$14.70	$14.70	1,018,797
2019-03-06	$15.24	$15.33	$14.50	$14.60	$14.60	1,638,491
2019-03-05	$15.69	$15.71	$14.96	$15.32	$15.32	1,521,002
2019-03-04	$16.03	$16.07	$15.54	$15.67	$15.67	2,302,144
2019-03-01	$15.83	$16.20	$15.66	$15.99	$15.99	1,448,114
2019-02-28	$15.84	$16.00	$15.53	$15.64	$15.64	906,593
2019-02-27	$15.68	$16.08	$15.49	$15.86	$15.86	1,196,487
2019-02-26	$16.39	$16.52	$15.64	$15.67	$15.67	2,479,305
2019-02-25	$16.02	$16.43	$15.96	$16.42	$16.42	3,210,738
2019-02-22	$15.25	$15.98	$15.18	$15.95	$15.95	2,652,422
2019-02-21	$14.86	$15.19	$14.47	$15.15	$15.15	2,719,254
2019-02-20	$14.82	$15.06	$14.44	$14.88	$14.88	2,314,101
2019-02-19	$14.79	$14.89	$14.42	$14.76	$14.76	2,066,037
2019-02-15	$15.23	$15.55	$14.60	$14.88	$14.88	2,949,254
2019-02-14	$13.10	$15.32	$12.98	$15.25	$15.25	12,281,708
2019-02-13	$16.12	$16.68	$15.65	$15.77	$15.77	3,940,058
2019-02-12	$15.92	$16.62	$15.88	$16.21	$16.21	2,406,546
2019-02-11	$15.41	$16.12	$15.20	$15.88	$15.88	1,589,599
2019-02-08	$15.38	$15.64	$15.09	$15.32	$15.32	1,269,068
2019-02-07	$15.21	$15.78	$15.05	$15.40	$15.40	1,324,704
2019-02-06	$15.34	$16.10	$15.15	$15.24	$15.24	3,785,580
2019-02-05	$17.04	$17.68	$16.85	$16.87	$16.87	1,852,490
2019-02-04	$16.84	$17.33	$16.65	$16.87	$16.87	804,152
2019-02-01	$17.00	$17.08	$16.50	$16.79	$16.79	1,265,919
2019-01-31	$17.29	$17.41	$16.85	$16.96	$16.96	1,125,032
2019-01-30	$17.62	$17.78	$16.99	$17.33	$17.33	811,677
2019-01-29	$17.37	$17.55	$16.96	$17.43	$17.43	746,459
2019-01-28	$17.28	$17.57	$17.03	$17.49	$17.49	718,776
2019-01-25	$17.43	$17.89	$17.25	$17.49	$17.49	1,223,276
2019-01-24	$17.22	$17.39	$16.35	$17.24	$17.24	1,353,758
2019-01-23	$17.01	$17.52	$16.86	$17.17	$17.17	1,308,036
2019-01-22	$17.90	$17.97	$16.77	$16.90	$16.90	1,171,660
2019-01-18	$18.29	$18.40	$17.58	$18.00	$18.00	1,349,525
2019-01-17	$17.23	$19.32	$17.05	$18.00	$18.00	5,186,961
2019-01-16	$17.16	$17.60	$16.95	$17.42	$17.42	813,727
2019-01-15	$17.27	$17.44	$16.99	$17.20	$17.20	911,024
2019-01-14	$17.51	$18.14	$17.11	$17.20	$17.20	1,047,422
2019-01-11	$17.05	$17.98	$17.00	$17.70	$17.70	1,089,987
2019-01-10	$17.75	$18.00	$16.20	$17.17	$17.17	3,366,902
2019-01-09	$18.83	$19.35	$18.56	$19.03	$19.03	1,069,338
2019-01-08	$18.29	$18.94	$17.80	$18.69	$18.69	1,494,893
2019-01-07	$16.60	$18.01	$16.39	$17.83	$17.83	1,255,728
2019-01-04	$15.57	$16.54	$15.39	$16.50	$16.50	1,027,604
2019-01-03	$16.55	$16.60	$15.33	$15.37	$15.37	989,964
2019-01-02	$15.41	$16.69	$15.19	$16.60	$16.60	859,755
2018-12-31	$16.40	$16.40	$15.52	$15.73	$15.73	1,030,436
2018-12-28	$16.02	$16.64	$15.76	$16.23	$16.23	990,697
2018-12-27	$15.24	$15.98	$14.88	$15.95	$15.95	930,939
2018-12-26	$13.65	$15.46	$13.63	$15.39	$15.39	1,681,325
2018-12-24	$15.10	$15.26	$13.59	$13.65	$13.65	958,203
2018-12-21	$15.17	$15.94	$15.04	$15.20	$15.20	2,150,663
2018-12-20	$16.72	$17.16	$14.64	$15.18	$15.18	1,728,235
2018-12-19	$16.60	$17.13	$16.40	$16.74	$16.74	1,185,688
2018-12-18	$15.98	$16.75	$15.80	$16.57	$16.57	1,175,983
2018-12-17	$15.77	$16.17	$15.08	$15.82	$15.82	2,146,406
2018-12-14	$15.90	$16.81	$15.61	$15.88	$15.88	1,193,506
2018-12-13	$17.00	$17.13	$15.71	$15.99	$15.99	1,532,441
2018-12-12	$17.04	$17.35	$16.24	$17.01	$17.01	1,044,595
2018-12-11	$17.07	$17.78	$16.79	$16.93	$16.93	1,605,068
2018-12-10	$17.58	$17.62	$16.49	$16.76	$16.76	1,943,842
2018-12-07	$18.71	$19.09	$17.19	$17.58	$17.58	2,146,630
2018-12-06	$19.52	$19.61	$18.30	$18.75	$18.75	1,505,451
2018-12-04	$20.73	$21.60	$19.77	$19.89	$19.89	1,470,911
2018-12-03	$19.74	$20.98	$19.62	$20.69	$20.69	1,886,637
2018-11-30	$19.01	$19.98	$18.79	$19.33	$19.33	1,516,033
2018-11-29	$18.73	$19.19	$18.34	$19.01	$19.01	1,277,716
2018-11-28	$19.07	$19.35	$17.63	$18.68	$18.68	2,056,220
2018-11-27	$21.09	$21.56	$19.06	$19.07	$19.07	2,026,420
2018-11-26	$20.43	$22.24	$20.36	$21.40	$21.40	2,597,861
2018-11-23	$19.53	$20.50	$19.20	$20.06	$20.06	1,000,115
2018-11-21	$19.05	$19.70	$18.71	$19.48	$19.48	1,289,042
2018-11-20	$18.90	$19.14	$18.27	$18.78	$18.78	1,709,069
2018-11-19	$18.81	$19.94	$18.39	$19.71	$19.71	1,554,101
2018-11-16	$18.92	$18.96	$17.71	$18.94	$18.94	1,382,860
2018-11-15	$18.74	$19.52	$18.10	$19.15	$19.15	1,561,792
2018-11-14	$19.34	$19.96	$18.59	$18.68	$18.68	1,198,318
2018-11-13	$19.60	$20.11	$19.04	$19.17	$19.17	1,219,852
2018-11-12	$18.84	$19.92	$18.46	$19.66	$19.66	1,698,617
2018-11-09	$21.63	$21.63	$18.50	$18.79	$18.79	4,282,786
2018-11-08	$22.20	$23.33	$17.75	$21.85	$21.85	6,650,088
2018-11-07	$23.01	$23.67	$19.28	$20.66	$20.66	5,954,862
2018-11-06	$23.43	$23.81	$22.67	$23.67	$23.67	1,192,477
2018-11-05	$23.92	$24.16	$22.71	$23.47	$23.47	1,338,406
2018-11-02	$23.47	$24.19	$22.99	$23.65	$23.65	1,291,701
2018-11-01	$21.76	$23.33	$21.23	$23.22	$23.22	1,907,631
2018-10-31	$23.84	$24.28	$21.54	$21.71	$21.71	1,879,405
2018-10-30	$21.84	$23.61	$21.84	$23.58	$23.58	1,772,095
2018-10-29	$21.43	$22.75	$21.14	$21.79	$21.79	1,684,004
2018-10-26	$21.18	$21.55	$20.14	$21.16	$21.16	1,749,593
2018-10-25	$19.52	$21.57	$19.52	$21.42	$21.42	1,385,592
2018-10-24	$19.69	$20.45	$19.42	$19.46	$19.46	1,519,025
2018-10-23	$19.13	$19.82	$18.55	$19.76	$19.76	1,135,268
2018-10-22	$18.77	$19.64	$18.73	$19.53	$19.53	1,090,416
2018-10-19	$19.32	$19.86	$18.60	$18.66	$18.66	1,560,743
2018-10-18	$20.82	$20.82	$19.07	$19.14	$19.14	1,584,188
2018-10-17	$21.51	$21.51	$19.95	$20.83	$20.83	1,292,448
2018-10-16	$21.03	$21.75	$20.80	$21.68	$21.68	1,026,295
2018-10-15	$20.69	$21.16	$20.43	$21.03	$21.03	1,000,296
2018-10-12	$20.17	$21.20	$19.98	$20.67	$20.67	1,308,655
2018-10-11	$19.69	$20.75	$19.25	$19.74	$19.74	1,389,729
2018-10-10	$21.28	$21.28	$19.40	$19.84	$19.84	1,313,565
2018-10-09	$21.60	$22.25	$20.67	$21.33	$21.33	957,788
2018-10-08	$21.47	$22.10	$21.05	$21.64	$21.64	1,407,056
2018-10-05	$21.09	$21.76	$20.50	$21.44	$21.44	1,189,419
2018-10-04	$20.84	$21.23	$20.64	$20.96	$20.96	1,133,231
2018-10-03	$20.35	$21.85	$20.15	$21.01	$21.01	1,546,013
2018-10-02	$21.26	$21.69	$20.09	$20.25	$20.25	1,986,080
2018-10-01	$23.15	$23.41	$21.15	$21.32	$21.32	2,079,621
2018-09-28	$24.02	$25.21	$23.00	$23.28	$23.28	2,430,697
2018-09-27	$23.50	$24.18	$23.03	$24.14	$24.14	875,038
2018-09-26	$22.67	$23.80	$22.32	$23.53	$23.53	1,171,467
2018-09-25	$22.37	$22.74	$21.97	$22.63	$22.63	997,621
2018-09-24	$22.96	$22.97	$21.81	$22.21	$22.21	1,033,035
2018-09-21	$22.63	$22.98	$22.23	$22.92	$22.92	1,342,207
2018-09-20	$22.09	$22.57	$21.58	$22.50	$22.50	1,357,045
2018-09-19	$24.40	$24.51	$22.15	$22.18	$22.18	1,791,559
2018-09-18	$24.36	$24.96	$24.03	$24.41	$24.41	1,031,735
2018-09-17	$24.49	$24.59	$23.60	$24.35	$24.35	1,640,881
2018-09-14	$24.75	$25.52	$24.16	$24.49	$24.49	1,915,076
2018-09-13	$24.37	$24.96	$23.85	$24.61	$24.61	1,276,659
2018-09-12	$23.82	$24.28	$23.38	$24.21	$24.21	854,219
2018-09-11	$23.73	$24.46	$23.51	$23.82	$23.82	1,288,109
2018-09-10	$23.72	$24.64	$23.50	$23.89	$23.89	1,210,449
2018-09-07	$22.99	$24.49	$22.90	$23.67	$23.67	1,747,456
2018-09-06	$22.22	$23.68	$22.22	$23.11	$23.11	1,910,507
2018-09-05	$22.21	$22.21	$21.34	$22.16	$22.16	1,432,633
2018-09-04	$22.56	$22.68	$21.87	$22.20	$22.20	1,967,641
2018-08-31	$23.31	$23.56	$22.36	$22.67	$22.67	1,746,576
2018-08-30	$22.34	$23.85	$21.85	$23.33	$23.33	2,190,207
2018-08-29	$23.94	$23.98	$20.50	$22.37	$22.37	6,962,011
2018-08-28	$24.05	$24.65	$23.04	$24.05	$24.05	1,519,069
2018-08-27	$26.54	$26.89	$23.52	$24.05	$24.05	2,287,548
2018-08-24	$26.48	$26.62	$26.05	$26.55	$26.55	931,690
2018-08-23	$26.02	$26.79	$25.77	$26.52	$26.52	978,303
2018-08-22	$25.79	$26.87	$25.66	$26.12	$26.12	1,588,810
2018-08-21	$24.82	$26.10	$24.31	$25.88	$25.88	1,484,359
2018-08-20	$24.77	$25.04	$24.06	$24.68	$24.68	1,547,245
2018-08-17	$24.01	$24.91	$23.37	$24.77	$24.77	984,075
2018-08-16	$24.65	$24.83	$23.86	$23.98	$23.98	1,298,615
2018-08-15	$25.47	$25.54	$23.77	$24.52	$24.52	1,430,567
2018-08-14	$24.63	$26.43	$24.52	$25.68	$25.68	2,271,837
2018-08-13	$23.31	$25.41	$23.20	$24.51	$24.51	3,480,494
2018-08-10	$24.50	$24.51	$22.44	$23.31	$23.31	2,735,474
2018-08-09	$23.55	$25.45	$23.33	$24.83	$24.83	2,695,234
2018-08-08	$27.51	$29.59	$22.41	$23.25	$23.25	10,151,009
2018-08-07	$28.80	$29.00	$25.22	$26.31	$26.31	4,167,975
2018-08-06	$28.55	$28.80	$28.03	$28.66	$28.66	1,270,347
2018-08-03	$27.96	$29.07	$27.93	$28.78	$28.78	1,233,869
2018-08-02	$26.27	$27.95	$26.27	$27.84	$27.84	929,397
2018-08-01	$26.02	$27.10	$25.59	$26.39	$26.39	1,198,823
2018-07-31	$25.22	$26.46	$24.88	$26.20	$26.20	977,301
2018-07-30	$24.38	$25.36	$24.01	$25.10	$25.10	1,094,561
2018-07-27	$27.27	$27.49	$24.40	$24.49	$24.49	1,328,400
2018-07-26	$27.18	$27.80	$26.74	$27.27	$27.27	715,424
2018-07-25	$26.61	$27.24	$26.24	$27.14	$27.14	1,311,122
2018-07-24	$27.26	$27.70	$26.08	$26.65	$26.65	1,267,379
2018-07-23	$26.76	$27.26	$26.16	$27.02	$27.02	893,480
2018-07-20	$27.30	$28.02	$26.81	$26.89	$26.89	1,409,559
2018-07-19	$26.77	$27.61	$26.40	$27.41	$27.41	742,760
2018-07-18	$26.48	$27.05	$26.17	$26.88	$26.88	911,419
2018-07-17	$25.70	$26.46	$25.53	$26.39	$26.39	932,717
2018-07-16	$25.51	$25.89	$24.88	$25.78	$25.78	1,059,782
2018-07-13	$25.61	$26.09	$25.13	$25.51	$25.51	1,377,285
2018-07-12	$26.93	$27.09	$24.75	$25.62	$25.62	3,443,440
2018-07-11	$28.60	$28.82	$26.67	$26.87	$26.87	1,892,717
2018-07-10	$28.92	$30.20	$28.81	$29.16	$29.16	1,286,008
2018-07-09	$28.60	$29.00	$27.21	$28.84	$28.84	1,019,017
2018-07-06	$27.42	$28.64	$27.19	$28.60	$28.60	1,163,272
2018-07-05	$26.77	$27.53	$26.19	$27.50	$27.50	1,387,170
2018-07-03	$27.25	$27.28	$26.49	$26.54	$26.54	606,669
2018-07-02	$26.87	$27.30	$25.96	$27.12	$27.12	1,550,753
2018-06-29	$29.70	$30.06	$26.78	$26.87	$26.87	2,727,488
2018-06-28	$29.63	$29.82	$28.73	$29.34	$29.34	1,487,305
2018-06-27	$30.83	$31.35	$29.61	$29.63	$29.63	1,172,191
2018-06-26	$30.69	$31.55	$30.57	$31.14	$31.14	851,532
2018-06-25	$30.72	$31.39	$29.63	$30.66	$30.66	1,299,287
2018-06-22	$31.19	$32.17	$30.20	$31.00	$31.00	2,264,447
2018-06-21	$29.26	$31.83	$29.05	$31.08	$31.08	1,656,452
2018-06-20	$29.12	$29.38	$27.49	$29.23	$29.23	1,632,796
2018-06-19	$29.34	$29.95	$27.95	$28.67	$28.67	1,466,139
2018-06-18	$30.00	$30.00	$29.23	$29.80	$29.80	834,362
2018-06-15	$28.82	$30.03	$28.52	$29.49	$29.49	1,738,278
2018-06-14	$28.54	$29.07	$27.96	$28.85	$28.85	1,329,992
2018-06-13	$29.23	$29.66	$28.37	$28.54	$28.54	1,507,914
2018-06-12	$28.65	$29.29	$28.15	$29.07	$29.07	1,291,789
2018-06-11	$28.20	$29.08	$27.57	$28.65	$28.65	1,780,829
2018-06-08	$27.78	$28.78	$27.58	$28.40	$28.40	1,404,597
2018-06-07	$27.71	$28.50	$27.15	$27.77	$27.77	1,680,502
2018-06-06	$27.34	$28.22	$26.76	$27.81	$27.81	2,323,581
2018-06-05	$25.59	$27.41	$25.32	$27.22	$27.22	2,734,728
2018-06-04	$24.28	$26.25	$24.17	$25.76	$25.76	4,508,090
2018-06-01	$21.98	$23.77	$21.98	$23.70	$23.70	1,979,873
2018-05-31	$21.42	$22.20	$20.29	$21.88	$21.88	1,558,438
2018-05-30	$21.10	$22.02	$20.99	$21.49	$21.49	1,387,814
2018-05-29	$20.32	$21.33	$20.30	$21.03	$21.03	1,703,169
2018-05-25	$20.52	$20.54	$20.12	$20.52	$20.52	982,088
2018-05-24	$19.41	$20.65	$19.29	$20.56	$20.56	1,537,124
2018-05-23	$19.50	$19.97	$19.49	$19.56	$19.56	901,249
2018-05-22	$19.89	$20.17	$19.50	$19.51	$19.51	865,469
2018-05-21	$19.64	$20.26	$19.64	$19.81	$19.81	971,857
2018-05-18	$19.50	$19.72	$19.34	$19.60	$19.60	1,281,119
2018-05-17	$19.49	$19.79	$19.01	$19.51	$19.51	1,634,437
2018-05-16	$19.00	$19.70	$18.98	$19.51	$19.51	1,750,635
2018-05-15	$18.61	$19.61	$18.29	$18.87	$18.87	3,004,777
2018-05-14	$18.57	$19.23	$18.28	$18.64	$18.64	2,108,783
2018-05-11	$18.15	$19.19	$17.90	$18.57	$18.57	3,037,039
2018-05-10	$17.93	$19.90	$17.68	$18.87	$18.87	3,740,160
2018-05-09	$16.29	$18.22	$15.63	$17.93	$17.93	5,311,988
2018-05-08	$14.42	$17.50	$14.42	$16.44	$16.44	7,445,438
2018-05-07	$14.98	$14.98	$14.23	$14.57	$14.57	2,195,176
2018-05-04	$14.43	$14.57	$14.24	$14.51	$14.51	1,442,561
2018-05-03	$15.10	$15.14	$14.52	$14.58	$14.58	1,259,880
2018-05-02	$14.40	$15.24	$14.19	$15.14	$15.14	1,478,359
2018-05-01	$14.84	$15.10	$13.86	$14.44	$14.44	3,154,496
2018-04-30	$15.01	$15.29	$14.75	$14.95	$14.95	1,161,628
2018-04-27	$14.90	$15.40	$14.81	$15.02	$15.02	1,165,947
2018-04-26	$14.19	$15.12	$14.12	$14.85	$14.85	1,200,799
2018-04-25	$14.45	$14.80	$14.08	$14.18	$14.18	2,378,475
2018-04-24	$14.52	$14.95	$14.10	$14.20	$14.20	1,930,433
2018-04-23	$14.28	$14.40	$14.03	$14.37	$14.37	972,652
2018-04-20	$14.40	$14.54	$14.05	$14.18	$14.18	1,584,450
2018-04-19	$15.00	$15.26	$14.39	$14.42	$14.42	1,742,521
2018-04-18	$15.78	$16.08	$15.06	$15.07	$15.07	1,769,472
2018-04-17	$15.37	$15.74	$15.31	$15.71	$15.71	1,202,646
2018-04-16	$14.97	$15.39	$14.82	$15.24	$15.24	1,294,376
2018-04-13	$15.10	$15.27	$14.69	$14.87	$14.87	1,098,829
2018-04-12	$14.48	$15.08	$14.31	$15.05	$15.05	1,553,174
2018-04-11	$14.59	$15.16	$14.40	$14.43	$14.43	1,955,537
2018-04-10	$14.56	$15.00	$14.44	$14.81	$14.81	1,652,913
2018-04-09	$14.30	$14.58	$14.08	$14.34	$14.34	1,442,526
2018-04-06	$14.34	$14.65	$13.86	$14.16	$14.16	1,708,856
2018-04-05	$14.03	$14.58	$13.57	$14.54	$14.54	2,266,213
2018-04-04	$12.39	$13.98	$12.39	$13.95	$13.95	2,757,660
2018-04-03	$12.26	$12.75	$12.21	$12.64	$12.64	1,370,926
2018-04-02	$12.60	$12.80	$12.04	$12.24	$12.24	1,524,093
2018-03-29	$12.58	$13.63	$12.58	$12.70	$12.70	3,537,866
2018-03-28	$12.54	$12.76	$12.21	$12.44	$12.44	1,617,499
2018-03-27	$12.97	$13.14	$12.45	$12.48	$12.48	2,346,980
2018-03-26	$12.62	$13.00	$12.18	$12.97	$12.97	1,202,781
2018-03-23	$12.67	$12.87	$12.38	$12.40	$12.40	1,364,590
2018-03-22	$12.29	$12.86	$12.15	$12.55	$12.55	1,842,333
2018-03-21	$12.17	$12.77	$12.08	$12.50	$12.50	1,943,054
2018-03-20	$12.07	$12.36	$11.72	$12.18	$12.18	1,458,091
2018-03-19	$11.77	$12.09	$11.68	$12.08	$12.08	1,649,489
2018-03-16	$11.73	$12.33	$11.50	$11.92	$11.92	2,962,091
2018-03-15	$11.83	$12.19	$11.40	$11.61	$11.61	2,770,008
2018-03-14	$12.61	$12.75	$11.62	$11.80	$11.80	2,843,902
2018-03-13	$12.59	$12.87	$12.36	$12.58	$12.58	1,419,843
2018-03-12	$12.63	$12.93	$12.29	$12.58	$12.58	2,077,044
2018-03-09	$13.64	$13.64	$12.20	$12.57	$12.57	4,671,771
2018-03-08	$13.44	$13.84	$13.21	$13.61	$13.61	2,207,839
2018-03-07	$13.72	$13.98	$13.34	$13.38	$13.38	2,047,921
2018-03-06	$14.07	$14.27	$13.62	$13.87	$13.87	1,505,811
2018-03-05	$13.64	$14.35	$13.50	$14.08	$14.08	1,959,686
2018-03-02	$13.19	$13.99	$13.03	$13.80	$13.80	2,367,762
2018-03-01	$13.30	$13.89	$13.19	$13.36	$13.36	1,802,177
2018-02-28	$13.44	$13.63	$13.15	$13.38	$13.38	1,843,194
2018-02-27	$13.87	$14.53	$13.40	$13.43	$13.43	2,853,462
2018-02-26	$13.99	$14.16	$13.18	$13.92	$13.92	2,456,007
2018-02-23	$13.45	$13.90	$13.17	$13.68	$13.68	2,396,131
2018-02-22	$13.86	$14.16	$13.28	$13.34	$13.34	3,291,211
2018-02-21	$13.67	$14.91	$13.37	$13.83	$13.83	6,535,554
2018-02-20	$14.05	$14.59	$13.56	$13.67	$13.67	5,668,658
2018-02-16	$15.33	$15.42	$14.48	$14.52	$14.52	5,069,225
2018-02-15	$16.49	$16.49	$14.81	$15.52	$15.52	11,584,574
2018-02-14	$16.13	$18.00	$13.80	$16.97	$16.97	42,096,456
2018-02-13	$8.38	$9.14	$8.28	$9.04	$9.04	6,844,256
2018-02-12	$8.40	$8.55	$7.97	$8.39	$8.39	2,360,830
2018-02-09	$8.26	$8.47	$7.68	$8.38	$8.38	1,863,630
2018-02-08	$8.79	$8.93	$7.92	$8.15	$8.15	1,935,149
2018-02-07	$8.38	$8.93	$8.21	$8.83	$8.83	2,886,063
2018-02-06	$7.20	$8.47	$7.16	$8.21	$8.21	3,001,737
2018-02-05	$7.40	$7.63	$7.30	$7.34	$7.34	3,124,311
2018-02-02	$7.73	$7.85	$7.43	$7.48	$7.48	2,134,192
2018-02-01	$7.73	$8.16	$7.56	$7.77	$7.77	2,223,691
2018-01-31	$8.71	$8.80	$7.86	$7.96	$7.96	4,980,389
2018-01-30	$9.55	$9.67	$9.16	$9.18	$9.18	1,562,885
2018-01-29	$9.61	$9.82	$9.35	$9.65	$9.65	1,405,209
2018-01-26	$9.72	$9.97	$9.53	$9.70	$9.70	1,335,737
2018-01-25	$9.91	$10.14	$9.54	$9.75	$9.75	1,080,873
2018-01-24	$10.80	$10.91	$9.66	$9.86	$9.86	3,805,008
2018-01-23	$9.50	$10.83	$9.50	$10.78	$10.78	3,142,256
2018-01-22	$10.14	$10.17	$9.32	$9.47	$9.47	2,272,375
2018-01-19	$9.17	$10.24	$9.07	$10.03	$10.03	5,528,256
2018-01-18	$9.41	$9.45	$9.09	$9.11	$9.11	1,121,537
2018-01-17	$9.26	$9.71	$9.09	$9.33	$9.33	1,594,237
2018-01-16	$9.38	$9.66	$8.99	$9.17	$9.17	2,353,613
2018-01-12	$8.79	$9.40	$8.66	$9.38	$9.38	1,618,815
2018-01-11	$8.17	$8.99	$8.17	$8.83	$8.83	1,714,433
2018-01-10	$8.06	$8.43	$8.01	$8.25	$8.25	911,199
2018-01-09	$8.29	$8.34	$8.04	$8.12	$8.12	854,117
2018-01-08	$8.29	$8.47	$7.95	$8.25	$8.25	1,522,511
2018-01-05	$7.76	$8.38	$7.74	$8.34	$8.34	2,771,865
2018-01-04	$8.55	$8.75	$8.11	$8.40	$8.40	1,443,837
2018-01-03	$8.70	$8.99	$8.29	$8.50	$8.50	1,932,514
2018-01-02	$7.82	$8.71	$7.80	$8.65	$8.65	2,261,953
2017-12-29	$7.72	$8.07	$7.67	$7.77	$7.77	1,210,353
2017-12-28	$7.92	$8.19	$7.62	$7.68	$7.68	1,333,898
2017-12-27	$8.00	$8.07	$7.76	$7.79	$7.79	1,868,538
2017-12-26	$7.39	$8.24	$7.38	$8.07	$8.07	1,459,782
2017-12-22	$7.66	$7.66	$7.35	$7.43	$7.43	1,418,736
2017-12-21	$7.13	$7.79	$7.10	$7.75	$7.75	3,036,348
2017-12-20	$7.32	$7.32	$6.99	$7.08	$7.08	1,854,079
2017-12-19	$6.87	$7.33	$6.87	$7.23	$7.23	1,537,653
2017-12-18	$6.93	$7.22	$6.92	$7.03	$7.03	2,028,752
2017-12-15	$6.93	$7.01	$6.59	$6.86	$6.86	3,307,005
2017-12-14	$6.83	$7.04	$6.76	$6.93	$6.93	1,315,428
2017-12-13	$6.46	$6.83	$6.26	$6.80	$6.80	2,243,927
2017-12-12	$6.91	$6.98	$6.45	$6.47	$6.47	1,743,763
2017-12-11	$6.92	$7.20	$6.86	$6.93	$6.93	1,849,701
2017-12-08	$6.74	$6.97	$6.62	$6.88	$6.88	1,378,665
2017-12-07	$6.67	$7.00	$6.64	$6.71	$6.71	1,237,486
2017-12-06	$6.64	$6.79	$6.58	$6.68	$6.68	1,102,156
2017-12-05	$6.68	$6.79	$6.40	$6.68	$6.68	1,769,315
2017-12-04	$6.77	$6.94	$6.55	$6.68	$6.68	1,840,593
2017-12-01	$7.05	$7.13	$6.64	$6.69	$6.69	2,229,850
2017-11-30	$7.80	$8.01	$7.05	$7.08	$7.08	2,509,375
2017-11-29	$7.75	$7.95	$7.54	$7.80	$7.80	1,405,206
2017-11-28	$7.48	$7.76	$7.35	$7.73	$7.73	1,196,299
2017-11-27	$7.54	$7.80	$7.45	$7.55	$7.55	1,371,028
2017-11-24	$7.53	$7.66	$7.41	$7.53	$7.53	578,970
2017-11-22	$7.32	$7.65	$7.26	$7.51	$7.51	1,444,622
2017-11-21	$7.70	$7.84	$7.20	$7.27	$7.27	1,665,729
2017-11-20	$7.94	$8.17	$7.58	$7.72	$7.72	1,567,555
2017-11-17	$7.83	$8.04	$7.57	$7.95	$7.95	2,053,442
2017-11-16	$7.22	$7.68	$7.12	$7.62	$7.62	2,207,109
2017-11-15	$7.06	$7.37	$6.96	$7.16	$7.16	2,285,213
2017-11-14	$6.85	$7.25	$6.83	$7.20	$7.20	2,649,202
2017-11-13	$6.66	$6.90	$6.38	$6.75	$6.75	2,917,898
2017-11-10	$6.22	$6.62	$5.84	$6.60	$6.60	4,869,520
2017-11-09	$5.64	$6.09	$5.64	$5.68	$5.68	5,283,025
2017-11-08	$6.36	$7.12	$5.50	$5.67	$5.67	9,193,419
2017-11-07	$7.08	$7.13	$6.83	$6.85	$6.85	3,504,636
2017-11-06	$7.50	$7.64	$6.85	$6.98	$6.98	4,052,176
2017-11-03	$7.74	$7.74	$7.33	$7.33	$7.33	1,939,847
2017-11-02	$7.92	$7.93	$7.52	$7.74	$7.74	1,765,671
2017-11-01	$7.95	$8.08	$7.47	$7.85	$7.85	2,186,797
2017-10-31	$8.34	$8.86	$7.87	$7.88	$7.88	1,807,375
2017-10-30	$8.70	$8.92	$8.31	$8.34	$8.34	1,675,564
2017-10-27	$9.20	$9.30	$8.71	$8.78	$8.78	2,760,310
2017-10-26	$9.35	$9.47	$9.15	$9.26	$9.26	1,152,154
2017-10-25	$9.05	$9.44	$8.98	$9.37	$9.37	1,162,410
2017-10-24	$9.20	$9.40	$9.00	$9.11	$9.11	1,166,022
2017-10-23	$9.23	$9.40	$9.09	$9.11	$9.11	973,604
2017-10-20	$9.01	$9.24	$8.99	$9.21	$9.21	1,010,516
2017-10-19	$8.95	$9.13	$8.71	$8.92	$8.92	961,513
2017-10-18	$8.99	$9.22	$8.87	$9.01	$9.01	913,393
2017-10-17	$8.75	$9.07	$8.68	$8.98	$8.98	1,152,655
2017-10-16	$8.50	$8.80	$8.37	$8.79	$8.79	1,323,823
2017-10-13	$8.38	$8.77	$8.28	$8.51	$8.51	1,438,242
2017-10-12	$8.09	$8.27	$7.80	$8.26	$8.26	2,190,802
2017-10-11	$8.48	$8.54	$8.05	$8.06	$8.06	3,568,520
2017-10-10	$8.55	$8.71	$8.34	$8.48	$8.48	2,128,499
2017-10-09	$8.93	$9.05	$8.48	$8.55	$8.55	2,102,442
2017-10-06	$9.01	$9.08	$8.62	$8.93	$8.93	2,007,899
2017-10-05	$8.96	$9.23	$8.87	$9.02	$9.02	2,302,475
2017-10-04	$9.35	$9.41	$8.88	$8.98	$8.98	2,068,548
2017-10-03	$9.50	$9.60	$9.25	$9.26	$9.26	1,086,402
2017-10-02	$9.41	$9.50	$9.31	$9.45	$9.45	1,232,718
2017-09-29	$9.48	$9.62	$9.33	$9.33	$9.33	1,293,130
2017-09-28	$9.49	$9.82	$9.41	$9.52	$9.52	2,312,475
2017-09-27	$9.02	$9.54	$9.02	$9.51	$9.51	1,384,338
2017-09-26	$8.83	$9.16	$8.83	$9.02	$9.02	1,908,272
2017-09-25	$8.92	$9.07	$8.71	$8.83	$8.83	1,534,605
2017-09-22	$8.80	$9.01	$8.69	$8.88	$8.88	1,215,780
2017-09-21	$8.97	$9.07	$8.67	$8.79	$8.79	1,016,830
2017-09-20	$9.11	$9.24	$8.86	$9.00	$9.00	1,503,319
2017-09-19	$9.20	$9.43	$9.09	$9.17	$9.17	2,130,428
2017-09-18	$8.72	$9.27	$8.72	$9.02	$9.02	2,050,467
2017-09-15	$8.45	$8.80	$8.45	$8.70	$8.70	1,825,304
2017-09-14	$8.34	$8.48	$8.12	$8.46	$8.46	1,481,687
2017-09-13	$8.13	$8.60	$8.11	$8.34	$8.34	2,081,427
2017-09-12	$7.97	$8.25	$7.82	$8.06	$8.06	2,724,978
2017-09-11	$8.02	$8.38	$7.88	$7.91	$7.91	2,382,019
2017-09-08	$8.81	$8.83	$7.96	$8.00	$8.00	3,267,708
2017-09-07	$8.77	$9.01	$8.68	$8.77	$8.77	2,507,815
2017-09-06	$8.53	$9.00	$8.45	$8.79	$8.79	2,710,207
2017-09-05	$8.49	$8.58	$8.31	$8.50	$8.50	1,807,186
2017-09-01	$8.32	$8.52	$8.19	$8.50	$8.50	1,367,785
2017-08-31	$8.61	$8.68	$8.25	$8.29	$8.29	2,087,917
2017-08-30	$8.91	$8.97	$8.47	$8.55	$8.55	2,615,058
2017-08-29	$8.71	$8.99	$8.57	$8.89	$8.89	2,469,840
2017-08-28	$8.69	$8.97	$8.59	$8.84	$8.84	2,412,863
2017-08-25	$8.22	$8.80	$8.11	$8.64	$8.64	3,128,224
2017-08-24	$7.71	$8.59	$7.70	$8.22	$8.22	5,508,304
2017-08-23	$7.25	$7.63	$6.99	$7.49	$7.49	4,432,431
2017-08-22	$7.20	$7.22	$6.80	$7.15	$7.15	3,352,136
2017-08-21	$7.61	$7.69	$7.13	$7.18	$7.18	2,627,669
2017-08-18	$7.74	$7.75	$7.28	$7.49	$7.49	3,735,836
2017-08-17	$7.85	$8.05	$7.76	$7.77	$7.77	2,150,482
2017-08-16	$8.10	$8.22	$7.76	$7.86	$7.86	2,971,301
2017-08-15	$8.27	$8.44	$8.03	$8.04	$8.04	3,332,325
2017-08-14	$8.24	$8.47	$8.05	$8.21	$8.21	2,742,618
2017-08-11	$8.77	$8.99	$7.92	$8.20	$8.20	5,573,946
2017-08-10	$8.85	$9.32	$8.76	$8.81	$8.81	5,063,105
2017-08-09	$9.00	$9.57	$8.37	$8.87	$8.87	19,546,700
2017-08-08	$11.82	$12.59	$11.61	$11.84	$11.84	5,412,250
2017-08-07	$11.59	$11.86	$11.00	$11.20	$11.20	2,265,749
2017-08-04	$11.20	$11.79	$11.10	$11.64	$11.64	1,982,195
2017-08-03	$10.61	$11.46	$10.60	$11.15	$11.15	3,084,199
2017-08-02	$11.48	$11.62	$10.60	$10.60	$10.60	1,939,830
2017-08-01	$11.30	$11.51	$11.17	$11.49	$11.49	2,819,004
2017-07-31	$10.98	$11.44	$10.85	$11.25	$11.25	2,810,787
2017-07-28	$10.94	$11.15	$10.84	$11.04	$11.04	1,891,617
2017-07-27	$10.77	$11.12	$10.28	$10.97	$10.97	2,094,310
2017-07-26	$11.05	$11.12	$10.54	$10.83	$10.83	1,818,548
2017-07-25	$10.62	$11.29	$10.61	$11.02	$11.02	2,424,053
2017-07-24	$10.65	$10.89	$10.40	$10.58	$10.58	1,734,364
2017-07-21	$10.89	$10.91	$10.55	$10.74	$10.74	2,026,659
2017-07-20	$10.60	$11.05	$10.52	$10.87	$10.87	1,827,509
2017-07-19	$10.26	$10.65	$10.22	$10.54	$10.54	1,150,345
2017-07-18	$10.39	$10.49	$10.08	$10.21	$10.21	1,441,426
2017-07-17	$10.16	$10.56	$10.05	$10.40	$10.40	1,735,552
2017-07-14	$9.83	$10.16	$9.74	$10.13	$10.13	1,684,679
2017-07-13	$9.47	$9.94	$9.46	$9.80	$9.80	1,988,376
2017-07-12	$10.02	$10.19	$9.24	$9.45	$9.45	2,722,867
2017-07-11	$10.56	$10.60	$9.92	$9.98	$9.98	3,487,153
2017-07-10	$10.41	$10.55	$10.08	$10.54	$10.54	2,075,628
2017-07-07	$9.83	$10.52	$9.79	$10.44	$10.44	2,382,529
2017-07-06	$10.23	$10.24	$9.74	$9.81	$9.81	1,982,335
2017-07-05	$10.39	$10.59	$10.04	$10.27	$10.27	1,780,187
2017-07-03	$10.35	$10.70	$10.32	$10.39	$10.39	889,450
2017-06-30	$10.28	$10.79	$10.17	$10.35	$10.35	2,464,556
2017-06-29	$9.76	$10.50	$9.76	$10.26	$10.26	3,779,799
2017-06-28	$9.97	$10.00	$9.73	$9.75	$9.75	1,753,226
2017-06-27	$9.95	$10.04	$9.86	$9.89	$9.89	1,795,849
2017-06-26	$9.93	$10.04	$9.80	$9.93	$9.93	1,446,447
2017-06-23	$9.67	$9.94	$9.53	$9.91	$9.91	3,163,953
2017-06-22	$9.21	$9.88	$9.14	$9.63	$9.63	4,339,587
2017-06-21	$9.30	$9.35	$9.05	$9.17	$9.17	2,044,833
2017-06-20	$9.56	$9.77	$9.33	$9.38	$9.38	3,266,240
2017-06-19	$9.25	$9.37	$9.05	$9.22	$9.22	4,487,467
2017-06-16	$9.23	$9.24	$8.98	$9.20	$9.20	3,898,403
2017-06-15	$9.56	$9.62	$9.23	$9.30	$9.30	3,483,427
2017-06-14	$10.11	$10.11	$9.57	$9.74	$9.74	4,744,247
2017-06-13	$10.70	$10.79	$10.04	$10.07	$10.07	3,366,188
2017-06-12	$10.84	$11.18	$10.59	$10.60	$10.60	2,277,608
2017-06-09	$10.66	$11.01	$10.56	$10.84	$10.84	1,790,934
2017-06-08	$10.85	$11.12	$10.66	$10.69	$10.69	2,430,951
2017-06-07	$10.90	$10.98	$10.75	$10.84	$10.84	1,182,345
2017-06-06	$11.03	$11.14	$10.72	$10.95	$10.95	2,674,023
2017-06-05	$10.66	$11.13	$10.65	$11.02	$11.02	2,572,319
2017-06-02	$10.99	$11.00	$10.69	$10.72	$10.72	2,507,095
2017-06-01	$10.77	$10.99	$10.62	$10.92	$10.92	2,807,447
2017-05-31	$11.03	$11.16	$10.41	$10.77	$10.77	3,856,801
2017-05-30	$11.23	$11.32	$11.06	$11.15	$11.15	2,022,349
2017-05-26	$11.78	$11.80	$11.04	$11.23	$11.23	3,648,757
2017-05-25	$12.15	$12.26	$11.71	$11.79	$11.79	2,253,758
2017-05-24	$12.14	$12.33	$12.07	$12.10	$12.10	1,809,286
2017-05-23	$12.67	$12.70	$12.18	$12.20	$12.20	1,290,112
2017-05-22	$12.36	$12.79	$12.15	$12.67	$12.67	1,764,074
2017-05-19	$12.32	$12.49	$12.08	$12.35	$12.35	1,323,886
2017-05-18	$12.49	$12.65	$12.21	$12.32	$12.32	1,378,700
2017-05-17	$12.52	$12.60	$12.26	$12.48	$12.48	1,663,408
2017-05-16	$13.00	$13.00	$12.52	$12.55	$12.55	2,059,310
2017-05-15	$13.18	$13.31	$12.87	$12.96	$12.96	1,961,334
2017-05-12	$13.25	$13.36	$12.83	$13.13	$13.13	2,911,499
2017-05-11	$14.22	$14.36	$13.13	$13.28	$13.28	5,445,623
2017-05-10	$15.20	$15.22	$13.65	$14.44	$14.44	11,569,202
2017-05-09	$17.45	$18.44	$17.37	$18.15	$18.15	2,728,157
2017-05-08	$17.26	$17.66	$17.20	$17.37	$17.37	1,118,956
2017-05-05	$17.03	$17.54	$17.00	$17.29	$17.29	854,822
2017-05-04	$17.41	$17.65	$16.71	$16.93	$16.93	1,221,907
2017-05-03	$17.73	$17.73	$17.26	$17.39	$17.39	675,162
2017-05-02	$17.22	$17.87	$17.22	$17.73	$17.73	983,045
2017-05-01	$17.40	$17.42	$17.01	$17.12	$17.12	928,055
2017-04-28	$17.57	$17.90	$17.17	$17.25	$17.25	1,284,187
2017-04-27	$17.61	$17.78	$17.30	$17.65	$17.65	764,875
2017-04-26	$17.15	$17.82	$17.14	$17.52	$17.52	1,291,339
2017-04-25	$16.99	$17.30	$16.95	$17.15	$17.15	666,095
2017-04-24	$17.18	$17.24	$16.89	$16.91	$16.91	658,754
2017-04-21	$17.33	$17.35	$16.82	$16.99	$16.99	1,006,099
2017-04-20	$17.07	$17.42	$16.96	$17.38	$17.38	1,345,288
2017-04-19	$16.71	$17.07	$16.67	$16.96	$16.96	944,669
2017-04-18	$16.67	$16.81	$16.48	$16.61	$16.61	718,238
2017-04-17	$16.83	$16.86	$16.54	$16.81	$16.81	603,642
2017-04-13	$16.93	$16.97	$16.46	$16.80	$16.80	910,238
2017-04-12	$17.12	$17.25	$16.88	$16.91	$16.91	602,422
2017-04-11	$16.91	$17.27	$16.70	$17.18	$17.18	614,470
2017-04-10	$16.93	$17.12	$16.64	$16.93	$16.93	900,958
2017-04-07	$16.48	$16.91	$16.39	$16.90	$16.90	957,599
2017-04-06	$16.37	$16.96	$16.23	$16.54	$16.54	961,633
2017-04-05	$16.55	$16.88	$16.22	$16.29	$16.29	1,052,273
2017-04-04	$16.70	$16.81	$16.40	$16.41	$16.41	939,184
2017-04-03	$17.46	$17.53	$16.88	$16.92	$16.92	924,526
2017-03-31	$17.25	$17.49	$17.09	$17.45	$17.45	894,383
2017-03-30	$17.17	$17.31	$16.85	$17.21	$17.21	910,905
2017-03-29	$16.94	$17.47	$16.80	$17.29	$17.29	1,027,424
2017-03-28	$16.65	$16.99	$16.44	$16.93	$16.93	1,047,400
2017-03-27	$16.11	$16.89	$16.03	$16.70	$16.70	1,269,822
2017-03-24	$16.42	$16.54	$16.14	$16.38	$16.38	970,083
2017-03-23	$16.27	$16.93	$16.22	$16.40	$16.40	1,204,154
2017-03-22	$16.08	$16.16	$15.79	$16.09	$16.09	970,179
2017-03-21	$16.50	$16.52	$15.88	$16.24	$16.24	1,633,635
2017-03-20	$16.67	$16.74	$16.35	$16.50	$16.50	1,499,173
2017-03-17	$16.74	$16.78	$16.28	$16.78	$16.78	9,152,329
2017-03-16	$16.61	$17.13	$16.43	$16.75	$16.75	1,429,991
2017-03-15	$16.49	$16.64	$16.20	$16.56	$16.56	1,971,485
2017-03-14	$16.26	$16.61	$16.21	$16.51	$16.51	1,406,475
2017-03-13	$16.87	$17.00	$16.28	$16.38	$16.38	1,825,166
2017-03-10	$16.92	$17.37	$16.92	$17.06	$17.06	1,142,769
2017-03-09	$17.31	$17.48	$16.67	$16.82	$16.82	1,305,096
2017-03-08	$17.06	$17.47	$17.03	$17.30	$17.30	1,168,939
2017-03-07	$17.21	$17.27	$16.81	$16.97	$16.97	1,628,550
2017-03-06	$17.48	$17.55	$17.15	$17.35	$17.35	1,912,835
2017-03-03	$18.50	$18.79	$17.01	$17.42	$17.42	5,741,644
2017-03-02	$18.92	$19.11	$18.64	$18.67	$18.67	1,640,641
2017-03-01	$19.09	$19.25	$18.77	$18.99	$18.99	1,552,725
2017-02-28	$19.26	$19.37	$18.81	$18.91	$18.91	1,579,943
2017-02-27	$19.20	$19.51	$19.04	$19.37	$19.37	1,506,088
2017-02-24	$19.20	$19.48	$18.85	$19.19	$19.19	2,683,135
2017-02-23	$20.12	$20.12	$19.34	$19.42	$19.42	1,679,385
2017-02-22	$19.89	$20.14	$19.75	$19.90	$19.90	959,257
2017-02-21	$20.88	$20.95	$19.60	$19.88	$19.88	3,165,606
2017-02-17	$20.25	$21.03	$20.02	$20.73	$20.73	3,198,727
2017-02-16	$19.63	$20.31	$18.90	$20.24	$20.24	5,038,427
2017-02-15	$18.97	$19.77	$18.10	$19.48	$19.48	18,144,326
2017-02-14	$22.86	$23.49	$22.80	$22.87	$22.87	4,555,705
2017-02-13	$23.15	$23.22	$22.68	$22.98	$22.98	1,454,886
2017-02-10	$22.52	$23.61	$22.46	$22.88	$22.88	3,074,937
2017-02-09	$23.97	$24.28	$22.78	$23.31	$23.31	3,889,110
2017-02-08	$23.67	$24.28	$23.43	$24.07	$24.07	1,789,356
2017-02-07	$24.49	$24.80	$23.68	$23.75	$23.75	2,163,564
2017-02-06	$25.35	$26.01	$25.25	$25.61	$25.61	1,026,437
2017-02-03	$24.72	$25.46	$24.35	$25.34	$25.34	1,455,627
2017-02-02	$24.90	$25.28	$24.62	$24.75	$24.75	1,215,684
2017-02-01	$24.88	$25.13	$24.28	$24.92	$24.92	1,325,721
2017-01-31	$24.63	$25.63	$24.30	$25.57	$25.57	724,825
2017-01-30	$25.01	$25.19	$24.17	$24.90	$24.90	860,395
2017-01-27	$25.27	$25.95	$24.93	$25.33	$25.33	1,444,564
2017-01-26	$25.90	$26.30	$24.98	$25.17	$25.17	1,109,946
2017-01-25	$26.08	$26.78	$26.02	$26.49	$26.49	1,048,737
2017-01-24	$24.74	$25.88	$24.74	$25.79	$25.79	832,786
2017-01-23	$24.62	$24.94	$24.43	$24.59	$24.59	580,661
2017-01-20	$24.66	$25.18	$24.62	$24.82	$24.82	720,900
2017-01-19	$25.28	$25.67	$24.41	$24.56	$24.56	692,837
2017-01-18	$25.59	$25.63	$24.74	$25.26	$25.26	1,808,908
2017-01-17	$25.28	$26.02	$25.28	$25.63	$25.63	1,536,170
2017-01-13	$24.78	$25.34	$24.78	$25.16	$25.16	1,092,766
2017-01-12	$25.06	$25.25	$24.39	$24.69	$24.69	850,200
2017-01-11	$25.00	$25.00	$24.20	$24.88	$24.88	998,364
2017-01-10	$24.75	$25.21	$24.65	$25.03	$25.03	1,068,171
2017-01-09	$25.04	$25.06	$24.43	$24.51	$24.51	992,844
2017-01-06	$25.11	$25.53	$24.89	$25.21	$25.21	843,504
2017-01-05	$26.27	$26.30	$24.52	$25.01	$25.01	2,388,537
2017-01-04	$26.69	$27.33	$26.66	$27.08	$27.08	958,967
2017-01-03	$26.07	$26.69	$25.96	$26.37	$26.37	992,266
2016-12-30	$25.82	$26.41	$25.63	$25.86	$25.86	968,122
2016-12-29	$26.36	$26.69	$25.58	$25.76	$25.76	667,882
2016-12-28	$26.46	$26.87	$25.85	$26.19	$26.19	871,573
2016-12-27	$26.34	$26.93	$25.93	$26.35	$26.35	726,868
2016-12-23	$26.40	$27.43	$26.27	$26.45	$26.45	855,436
2016-12-22	$27.75	$27.93	$26.08	$26.23	$26.23	1,682,076
2016-12-21	$28.71	$28.71	$27.76	$27.82	$27.82	729,849
2016-12-20	$28.31	$28.96	$28.09	$28.73	$28.73	838,337
2016-12-19	$28.88	$29.35	$28.03	$28.29	$28.29	1,286,075
2016-12-16	$31.40	$31.40	$28.73	$28.87	$28.87	2,221,394
2016-12-15	$31.85	$32.24	$31.08	$31.31	$31.31	732,456
2016-12-14	$31.98	$32.30	$31.48	$31.72	$31.72	601,251
2016-12-13	$32.96	$32.97	$31.92	$31.99	$31.99	1,008,423
2016-12-12	$33.73	$34.21	$32.51	$32.60	$32.60	830,015
2016-12-09	$34.42	$34.85	$33.65	$33.72	$33.72	2,250,998
2016-12-08	$34.00	$35.04	$33.97	$34.62	$34.62	975,088
2016-12-07	$33.82	$34.01	$33.26	$33.93	$33.93	984,736
2016-12-06	$34.25	$34.46	$33.33	$33.84	$33.84	854,087
2016-12-05	$33.02	$34.46	$32.93	$34.01	$34.01	1,260,867
2016-12-02	$33.01	$33.85	$32.58	$32.69	$32.69	697,471
2016-12-01	$33.53	$34.32	$32.80	$33.10	$33.10	1,132,878
2016-11-30	$34.91	$35.01	$33.41	$33.42	$33.42	738,690
2016-11-29	$35.08	$35.21	$34.38	$34.84	$34.84	914,395
2016-11-28	$35.50	$35.70	$34.59	$34.88	$34.88	1,827,593
2016-11-25	$36.76	$36.79	$35.87	$35.96	$35.96	613,436
2016-11-23	$36.03	$36.87	$35.82	$36.61	$36.61	1,026,185
2016-11-22	$35.64	$36.48	$35.29	$36.28	$36.28	1,075,653
2016-11-21	$35.26	$36.08	$35.08	$35.24	$35.24	1,089,231
2016-11-18	$34.79	$34.98	$33.63	$34.33	$34.33	868,596
2016-11-17	$35.82	$36.02	$34.76	$34.85	$34.85	1,275,178
2016-11-16	$34.80	$36.65	$34.30	$35.70	$35.70	2,014,795
2016-11-15	$33.77	$33.81	$32.19	$32.92	$32.92	943,083
2016-11-14	$32.11	$33.97	$31.92	$33.72	$33.72	1,198,101
2016-11-11	$31.30	$31.95	$31.14	$31.74	$31.74	1,172,744
2016-11-10	$28.70	$31.35	$28.65	$31.19	$31.19	2,158,463
2016-11-09	$26.61	$28.24	$25.66	$28.07	$28.07	841,455
2016-11-08	$26.94	$27.43	$26.25	$27.20	$27.20	709,254
2016-11-07	$26.26	$27.21	$25.81	$26.92	$26.92	1,107,562
2016-11-04	$23.29	$27.00	$23.10	$25.58	$25.58	2,406,934
2016-11-03	$25.81	$25.99	$24.26	$24.71	$24.71	1,826,453
2016-11-02	$26.11	$26.35	$25.54	$25.74	$25.74	920,093
2016-11-01	$27.42	$27.60	$25.78	$26.27	$26.27	663,825
2016-10-31	$27.20	$27.86	$27.03	$27.27	$27.27	938,943
2016-10-28	$26.63	$26.93	$25.93	$26.49	$26.49	760,402
2016-10-27	$28.54	$28.94	$26.48	$26.58	$26.58	1,239,481
2016-10-26	$28.58	$29.52	$28.58	$29.11	$29.11	358,170
2016-10-25	$28.98	$29.90	$28.54	$28.75	$28.75	567,516
2016-10-24	$28.90	$29.74	$28.60	$29.18	$29.18	873,436
2016-10-21	$28.18	$28.51	$27.95	$28.40	$28.40	316,382
2016-10-20	$28.57	$28.93	$28.10	$28.55	$28.55	361,346
2016-10-19	$28.19	$28.74	$27.91	$28.62	$28.62	489,558
2016-10-18	$28.22	$28.22	$27.56	$28.02	$28.02	462,698
2016-10-17	$28.54	$28.71	$27.72	$27.74	$27.74	337,749
2016-10-14	$28.37	$28.75	$28.10	$28.55	$28.55	735,308
2016-10-13	$28.85	$28.87	$27.90	$28.07	$28.07	815,732
2016-10-12	$28.90	$29.27	$28.58	$28.91	$28.91	429,524
2016-10-11	$29.81	$29.87	$28.85	$28.98	$28.98	435,346
2016-10-10	$28.86	$30.07	$28.71	$29.81	$29.81	559,348
2016-10-07	$29.07	$29.28	$28.48	$28.66	$28.66	485,486
2016-10-06	$28.93	$29.07	$28.10	$29.05	$29.05	620,042
2016-10-05	$27.96	$29.14	$27.96	$29.07	$29.07	619,199
2016-10-04	$27.90	$28.04	$27.54	$27.83	$27.83	936,564
2016-10-03	$27.60	$27.91	$27.44	$27.50	$27.50	708,682
2016-09-30	$27.93	$27.94	$27.42	$27.77	$27.77	754,814
2016-09-29	$28.36	$28.69	$27.56	$27.58	$27.58	621,698
2016-09-28	$28.93	$29.01	$28.04	$28.30	$28.30	796,938
2016-09-27	$28.72	$29.00	$28.33	$28.75	$28.75	507,115
2016-09-26	$30.10	$30.30	$28.74	$28.77	$28.77	917,289
2016-09-23	$29.98	$30.63	$29.72	$30.35	$30.35	870,672
2016-09-22	$29.37	$30.81	$29.23	$30.14	$30.14	1,824,978
2016-09-21	$27.93	$29.23	$27.88	$29.18	$29.18	1,484,075
2016-09-20	$27.64	$28.15	$27.48	$27.93	$27.93	1,699,310
2016-09-19	$26.99	$27.77	$26.99	$27.34	$27.34	776,190
2016-09-16	$26.81	$27.04	$26.46	$26.81	$26.81	1,069,818
2016-09-15	$26.51	$27.04	$26.32	$27.00	$27.00	963,644
2016-09-14	$27.13	$27.32	$26.30	$26.67	$26.67	604,136
2016-09-13	$27.32	$27.58	$26.56	$27.16	$27.16	518,722
2016-09-12	$27.06	$27.74	$26.64	$27.71	$27.71	575,622
2016-09-09	$28.00	$28.13	$27.16	$27.16	$27.16	857,713
2016-09-08	$28.41	$28.61	$28.00	$28.15	$28.15	591,868
2016-09-07	$28.04	$28.66	$27.74	$28.63	$28.63	782,836
2016-09-06	$28.20	$28.20	$27.56	$27.96	$27.96	788,155
2016-09-02	$28.42	$28.59	$28.01	$28.13	$28.13	641,758
2016-09-01	$28.53	$28.94	$27.57	$28.15	$28.15	1,009,969
2016-08-31	$28.64	$29.08	$28.14	$28.56	$28.56	787,601
2016-08-30	$29.28	$29.54	$28.38	$28.59	$28.59	626,752
2016-08-29	$29.72	$29.80	$29.27	$29.45	$29.45	477,130
2016-08-26	$30.12	$30.56	$29.12	$29.50	$29.50	884,365
2016-08-25	$29.78	$30.23	$29.44	$30.06	$30.06	1,271,037
2016-08-24	$31.69	$31.69	$29.97	$30.09	$30.09	1,327,985
2016-08-23	$31.47	$32.11	$31.47	$31.73	$31.73	722,228
2016-08-22	$31.78	$31.84	$31.06	$31.41	$31.41	791,946
2016-08-19	$31.55	$32.00	$31.46	$31.80	$31.80	628,391
2016-08-18	$31.55	$32.00	$31.31	$31.53	$31.53	889,443
2016-08-17	$31.77	$31.85	$30.93	$31.47	$31.47	1,185,851
2016-08-16	$31.84	$32.29	$31.67	$31.77	$31.77	812,787
2016-08-15	$31.55	$32.23	$31.42	$31.99	$31.99	702,521
2016-08-12	$31.84	$32.24	$31.35	$31.62	$31.62	781,444
2016-08-11	$30.95	$32.52	$30.95	$31.95	$31.95	1,443,249
2016-08-10	$32.80	$33.05	$30.03	$30.57	$30.57	4,239,562
2016-08-09	$30.67	$31.48	$30.15	$30.36	$30.36	2,435,012
2016-08-08	$30.60	$31.59	$30.53	$30.74	$30.74	1,282,465
2016-08-05	$29.94	$30.82	$29.83	$30.55	$30.55	2,727,367
2016-08-04	$29.81	$30.50	$29.44	$29.54	$29.54	1,286,133
2016-08-03	$29.20	$30.06	$28.90	$29.97	$29.97	1,734,222
2016-08-02	$31.47	$31.56	$29.98	$30.04	$30.04	1,311,148
2016-08-01	$31.73	$31.99	$31.14	$31.57	$31.57	692,113
2016-07-29	$31.23	$31.76	$30.61	$31.60	$31.60	833,959
2016-07-28	$30.92	$31.35	$30.44	$31.28	$31.28	693,711
2016-07-27	$30.92	$31.63	$30.78	$31.23	$31.23	886,804
2016-07-26	$29.78	$30.97	$29.78	$30.80	$30.80	701,288
2016-07-25	$29.41	$30.27	$29.30	$30.17	$30.17	934,691
2016-07-22	$29.45	$29.93	$28.63	$29.42	$29.42	587,905
2016-07-21	$29.61	$30.43	$29.51	$29.62	$29.62	799,630
2016-07-20	$29.31	$29.70	$29.09	$29.51	$29.51	864,283
2016-07-19	$29.06	$30.16	$29.02	$29.16	$29.16	900,988
2016-07-18	$28.69	$29.32	$28.41	$29.07	$29.07	1,124,284
2016-07-15	$30.59	$30.59	$28.39	$28.66	$28.66	1,914,166
2016-07-14	$31.01	$31.40	$30.36	$30.67	$30.67	1,057,910
2016-07-13	$31.56	$31.66	$30.32	$30.83	$30.83	803,795
2016-07-12	$30.68	$31.87	$30.58	$31.60	$31.60	1,412,090
2016-07-11	$29.96	$30.68	$29.89	$30.45	$30.45	850,925
2016-07-08	$28.65	$29.92	$28.33	$29.57	$29.57	922,320
2016-07-07	$27.99	$28.82	$27.87	$28.27	$28.27	921,769
2016-07-06	$27.23	$28.13	$26.79	$28.02	$28.02	2,167,417
2016-07-05	$29.08	$29.16	$27.08	$27.46	$27.46	1,597,111
2016-07-01	$28.39	$29.81	$28.39	$29.43	$29.43	1,332,176
2016-06-30	$28.07	$28.54	$27.35	$28.53	$28.53	809,032
2016-06-29	$26.94	$28.49	$26.77	$28.00	$28.00	1,349,446
2016-06-28	$26.43	$27.00	$26.07	$26.52	$26.52	1,513,503
2016-06-27	$27.63	$27.76	$26.03	$26.24	$26.24	2,016,574
2016-06-24	$29.35	$29.61	$27.71	$27.81	$27.81	5,338,799
2016-06-23	$30.75	$31.00	$30.12	$30.57	$30.57	815,575
2016-06-22	$31.23	$31.74	$30.53	$30.58	$30.58	858,882
2016-06-21	$30.81	$31.61	$30.52	$31.29	$31.29	1,399,043
2016-06-20	$30.05	$31.76	$30.05	$30.69	$30.69	1,419,510
2016-06-17	$28.69	$30.30	$28.48	$29.63	$29.63	970,107
2016-06-16	$28.54	$28.87	$27.76	$28.83	$28.83	1,045,769
2016-06-15	$27.03	$29.40	$26.75	$28.73	$28.73	1,763,377
2016-06-14	$26.98	$27.17	$26.49	$27.01	$27.01	1,248,493
2016-06-13	$27.52	$27.71	$26.83	$26.87	$26.87	806,598
2016-06-10	$28.28	$28.52	$27.88	$28.05	$28.05	631,937
2016-06-09	$29.06	$29.27	$28.24	$28.67	$28.67	683,960
2016-06-08	$29.49	$29.84	$29.10	$29.38	$29.38	797,631
2016-06-07	$28.23	$29.42	$28.08	$29.34	$29.34	887,200
2016-06-06	$27.91	$28.53	$27.57	$28.39	$28.39	749,497
2016-06-03	$28.34	$28.34	$27.49	$27.92	$27.92	589,285
2016-06-02	$27.88	$28.56	$27.88	$28.45	$28.45	636,976
2016-06-01	$28.09	$28.09	$27.19	$27.96	$27.96	654,240
2016-05-31	$27.80	$27.96	$27.52	$27.87	$27.87	617,471
2016-05-27	$27.45	$27.73	$27.17	$27.71	$27.71	677,347
2016-05-26	$28.14	$28.30	$27.30	$27.56	$27.56	863,934
2016-05-25	$27.07	$28.28	$26.92	$28.12	$28.12	1,395,152
2016-05-24	$27.00	$27.40	$26.75	$26.89	$26.89	1,057,411
2016-05-23	$27.18	$27.78	$27.17	$27.19	$27.19	653,955
2016-05-20	$26.85	$27.51	$26.76	$27.22	$27.22	992,483
2016-05-19	$26.46	$27.35	$26.44	$26.90	$26.90	1,352,059
2016-05-18	$27.16	$27.31	$26.42	$26.62	$26.62	1,173,891
2016-05-17	$26.99	$28.48	$26.62	$27.27	$27.27	1,680,981
2016-05-16	$27.24	$27.30	$26.61	$26.92	$26.92	1,444,620
2016-05-13	$27.80	$28.47	$27.09	$27.26	$27.26	2,505,219
2016-05-12	$28.45	$28.80	$27.76	$28.25	$28.25	3,323,119
2016-05-11	$27.13	$29.69	$26.51	$28.44	$28.44	18,066,273
2016-05-10	$39.27	$40.34	$39.27	$40.10	$40.10	2,689,677
2016-05-09	$39.57	$40.00	$38.90	$39.42	$39.42	729,792
2016-05-06	$39.48	$40.11	$38.97	$39.72	$39.72	584,404
2016-05-05	$40.26	$40.60	$39.27	$39.58	$39.58	1,407,112
2016-05-04	$40.89	$41.45	$39.56	$40.19	$40.19	1,745,651
2016-05-03	$39.36	$41.39	$38.65	$41.18	$41.18	1,938,535
2016-05-02	$40.76	$40.91	$38.70	$39.38	$39.38	2,183,587
2016-04-29	$40.63	$41.07	$39.21	$40.50	$40.50	1,607,049
2016-04-28	$41.93	$42.14	$40.39	$40.57	$40.57	768,478
2016-04-27	$42.37	$42.78	$41.58	$42.03	$42.03	722,179
2016-04-26	$41.71	$42.70	$41.56	$42.65	$42.65	505,602
2016-04-25	$42.61	$42.78	$41.54	$41.69	$41.69	617,554
2016-04-22	$42.44	$43.79	$42.39	$42.84	$42.84	566,688
2016-04-21	$42.77	$43.17	$42.14	$42.17	$42.17	575,590
2016-04-20	$41.54	$43.19	$41.27	$42.74	$42.74	912,811
2016-04-19	$41.16	$41.65	$40.78	$41.24	$41.24	519,439
2016-04-18	$40.59	$41.18	$40.20	$40.88	$40.88	496,785
2016-04-15	$41.25	$41.57	$40.50	$40.59	$40.59	805,057
2016-04-14	$42.00	$42.19	$40.79	$41.51	$41.51	937,297
2016-04-13	$39.48	$42.47	$39.28	$42.12	$42.12	1,169,500
2016-04-12	$38.96	$39.60	$38.50	$39.18	$39.18	668,812
2016-04-11	$38.77	$39.45	$38.61	$38.75	$38.75	1,004,537
2016-04-08	$39.48	$39.80	$38.34	$38.50	$38.50	767,375
2016-04-07	$40.19	$40.41	$38.65	$39.24	$39.24	1,472,865
2016-04-06	$40.79	$41.06	$39.75	$40.55	$40.55	902,293
2016-04-05	$41.43	$41.44	$40.59	$40.64	$40.64	877,290
2016-04-04	$42.61	$43.04	$41.56	$41.67	$41.67	616,222
2016-04-01	$43.88	$44.11	$41.97	$42.47	$42.47	1,725,911
2016-03-31	$44.05	$44.64	$43.86	$44.42	$44.42	945,254
2016-03-30	$43.68	$44.24	$43.00	$44.05	$44.05	530,966
2016-03-29	$43.91	$43.96	$42.40	$43.66	$43.66	942,776
2016-03-28	$43.87	$44.56	$43.29	$44.15	$44.15	438,459
2016-03-24	$43.31	$44.04	$42.88	$43.95	$43.95	601,357
2016-03-23	$44.71	$44.95	$43.56	$43.59	$43.59	744,305
2016-03-22	$45.74	$45.79	$44.31	$45.16	$45.16	786,673
2016-03-21	$45.78	$46.27	$45.43	$45.87	$45.87	840,972
2016-03-18	$45.73	$46.09	$44.82	$45.37	$45.37	1,542,190
2016-03-17	$45.09	$46.06	$44.47	$45.35	$45.35	1,268,691
2016-03-16	$44.86	$44.91	$43.53	$44.62	$44.62	2,350,664
2016-03-15	$49.23	$49.38	$46.59	$46.85	$46.85	1,277,628
2016-03-14	$49.09	$49.86	$48.98	$49.57	$49.57	795,185
2016-03-11	$49.43	$50.57	$49.21	$49.73	$49.73	614,465
2016-03-10	$49.05	$49.59	$48.21	$48.94	$48.94	860,201
2016-03-09	$49.73	$49.73	$48.05	$49.09	$49.09	1,132,706
2016-03-08	$50.59	$50.82	$48.93	$49.19	$49.19	1,071,153
2016-03-07	$50.58	$51.76	$50.47	$50.91	$50.91	1,395,734
2016-03-04	$50.23	$51.93	$50.07	$51.18	$51.18	1,058,416
2016-03-03	$49.13	$51.25	$49.00	$50.37	$50.37	1,779,632
2016-03-02	$47.50	$49.27	$47.30	$49.23	$49.23	1,272,807
2016-03-01	$47.36	$48.00	$46.43	$47.49	$47.49	1,083,243
2016-02-29	$46.90	$47.54	$46.61	$46.91	$46.91	899,886
2016-02-26	$46.52	$47.25	$45.77	$47.04	$47.04	752,405
2016-02-25	$46.21	$46.53	$45.21	$46.41	$46.41	828,021
2016-02-24	$45.44	$46.32	$44.97	$45.96	$45.96	1,075,492
2016-02-23	$46.17	$46.98	$45.76	$46.03	$46.03	1,095,334
2016-02-22	$44.34	$46.31	$44.32	$45.93	$45.93	1,583,959
2016-02-19	$43.99	$44.54	$42.50	$44.33	$44.33	1,994,677
2016-02-18	$44.04	$45.44	$42.66	$44.75	$44.75	3,287,627
2016-02-17	$39.25	$45.69	$39.00	$44.30	$44.30	11,838,472
2016-02-16	$33.86	$35.14	$33.50	$34.46	$34.46	2,464,571
2016-02-12	$32.81	$33.52	$31.84	$33.34	$33.34	1,403,860
2016-02-11	$32.75	$33.17	$31.87	$32.54	$32.54	1,528,810
2016-02-10	$33.15	$33.54	$32.30	$33.30	$33.30	1,150,554
2016-02-09	$33.66	$34.10	$33.09	$33.67	$33.67	1,205,276
2016-02-08	$34.14	$35.23	$33.02	$34.05	$34.05	2,084,155
2016-02-05	$34.10	$34.83	$33.84	$34.62	$34.62	1,574,380
2016-02-04	$33.30	$34.57	$33.18	$34.41	$34.41	1,324,426
2016-02-03	$32.81	$34.06	$32.07	$33.82	$33.82	1,134,264
2016-02-02	$33.75	$34.84	$32.20	$32.79	$32.79	2,028,609
2016-02-01	$32.19	$33.25	$31.39	$32.75	$32.75	1,350,742
2016-01-29	$31.68	$32.62	$31.68	$32.60	$32.60	1,020,954
2016-01-28	$31.71	$32.23	$31.12	$31.45	$31.45	689,262
2016-01-27	$31.21	$32.00	$31.03	$31.27	$31.27	659,146
2016-01-26	$30.57	$31.44	$30.41	$31.36	$31.36	728,146
2016-01-25	$30.55	$31.19	$30.03	$30.26	$30.26	938,817
2016-01-22	$31.80	$32.31	$30.27	$30.69	$30.69	1,215,084
2016-01-21	$30.63	$32.16	$30.13	$31.37	$31.37	1,757,507
2016-01-20	$28.44	$30.77	$28.29	$30.45	$30.45	1,546,576
2016-01-19	$31.06	$31.06	$28.26	$28.91	$28.91	1,323,618
2016-01-15	$29.08	$30.75	$28.81	$30.55	$30.55	1,893,324
2016-01-14	$29.87	$30.47	$28.83	$30.10	$30.10	2,195,774
2016-01-13	$30.69	$31.01	$29.53	$29.72	$29.72	1,061,883
2016-01-12	$31.53	$31.96	$30.38	$30.62	$30.62	1,756,955
2016-01-11	$30.33	$30.82	$29.98	$30.65	$30.65	2,853,374
2016-01-08	$32.33	$32.49	$29.90	$29.91	$29.91	2,229,643
2016-01-07	$32.10	$33.07	$31.46	$32.07	$32.07	1,655,902
2016-01-06	$32.84	$33.73	$32.52	$32.60	$32.60	2,156,012
2016-01-05	$34.52	$34.53	$32.83	$33.38	$33.38	2,715,302
2016-01-04	$35.50	$35.78	$33.66	$34.29	$34.29	10,874,352
2015-12-31	$37.15	$37.64	$36.50	$36.56	$36.56	1,073,937
2015-12-30	$37.07	$37.63	$36.87	$37.13	$37.13	745,373
2015-12-29	$37.16	$37.84	$36.82	$37.08	$37.08	932,951
2015-12-28	$37.33	$37.61	$36.12	$36.69	$36.69	629,956
2015-12-24	$38.33	$38.43	$37.26	$37.54	$37.54	373,121
2015-12-23	$37.03	$38.52	$36.92	$38.45	$38.45	1,083,998
2015-12-22	$36.64	$37.19	$36.26	$36.95	$36.95	872,631
2015-12-21	$36.77	$37.58	$36.23	$36.61	$36.61	1,218,429
2015-12-18	$35.50	$36.91	$35.03	$36.76	$36.76	3,220,832
2015-12-17	$38.32	$38.32	$37.50	$37.80	$37.80	1,345,809
2015-12-16	$37.87	$38.83	$37.75	$38.14	$38.14	972,626
2015-12-15	$37.25	$38.32	$37.25	$37.81	$37.81	1,241,901
2015-12-14	$37.36	$38.82	$36.72	$37.19	$37.19	1,483,014
2015-12-11	$37.38	$37.76	$36.84	$36.98	$36.98	698,542
2015-12-10	$37.50	$39.14	$37.39	$37.91	$37.91	1,055,378
2015-12-09	$36.73	$38.48	$36.73	$37.19	$37.19	1,166,830
2015-12-08	$38.03	$38.78	$36.82	$37.24	$37.24	1,355,654
2015-12-07	$38.37	$39.00	$36.78	$38.58	$38.58	1,870,613
2015-12-04	$38.69	$39.00	$38.07	$38.53	$38.53	1,051,795
2015-12-03	$38.30	$39.26	$36.50	$38.85	$38.85	3,248,145
2015-12-02	$38.42	$38.98	$37.66	$38.26	$38.26	1,447,334
2015-12-01	$38.75	$39.05	$38.34	$38.93	$38.93	1,357,163
2015-11-30	$38.60	$38.88	$37.96	$38.47	$38.47	1,699,589
2015-11-27	$38.83	$39.79	$38.79	$39.07	$39.07	817,305
2015-11-25	$38.51	$39.12	$38.26	$38.82	$38.82	1,112,849
2015-11-24	$36.60	$38.91	$36.24	$38.81	$38.81	1,807,354
2015-11-23	$36.80	$37.29	$36.09	$37.07	$37.07	2,032,507
2015-11-20	$35.90	$37.01	$35.51	$36.79	$36.79	3,230,632
2015-11-19	$35.09	$36.36	$35.00	$35.75	$35.75	2,445,669
2015-11-18	$34.95	$35.49	$33.84	$35.39	$35.39	3,438,107
2015-11-17	$32.15	$35.09	$31.59	$34.57	$34.57	5,574,450
2015-11-16	$32.82	$33.65	$30.65	$31.85	$31.85	8,743,565
2015-11-13	$37.21	$37.99	$32.22	$32.39	$32.39	22,119,314
2015-11-12	$51.21	$52.73	$50.34	$51.01	$51.01	4,045,834
2015-11-11	$54.43	$54.78	$51.83	$52.04	$52.04	2,294,761
2015-11-10	$53.33	$54.43	$53.13	$54.30	$54.30	1,823,074
2015-11-09	$55.16	$55.48	$53.49	$53.70	$53.70	2,146,238
2015-11-06	$55.48	$55.48	$54.11	$55.12	$55.12	1,639,014
2015-11-05	$54.12	$56.54	$53.75	$55.54	$55.54	1,540,319
2015-11-04	$54.65	$54.65	$52.54	$53.88	$53.88	2,298,920
2015-11-03	$55.34	$55.78	$54.79	$54.91	$54.91	1,910,276
2015-11-02	$54.31	$55.58	$53.95	$55.12	$55.12	807,586
2015-10-30	$53.12	$54.58	$53.02	$54.41	$54.41	901,894
2015-10-29	$53.62	$53.82	$52.36	$53.01	$53.01	718,836
2015-10-28	$53.00	$54.07	$52.56	$53.61	$53.61	794,982
2015-10-27	$52.26	$53.06	$51.58	$52.93	$52.93	1,063,965
2015-10-26	$51.85	$52.56	$51.62	$52.32	$52.32	877,459
2015-10-23	$54.62	$54.96	$51.76	$52.00	$52.00	1,223,977
2015-10-22	$54.19	$55.22	$54.08	$54.54	$54.54	789,435
2015-10-21	$55.68	$55.82	$54.06	$54.14	$54.14	727,242
2015-10-20	$55.07	$55.77	$54.72	$55.55	$55.55	1,354,226
2015-10-19	$54.78	$55.47	$54.31	$54.93	$54.93	837,922
2015-10-16	$55.19	$55.50	$54.14	$54.93	$54.93	681,936
2015-10-15	$55.72	$55.78	$54.29	$55.25	$55.25	758,514
2015-10-14	$55.70	$56.55	$55.14	$55.55	$55.55	777,645
2015-10-13	$55.64	$56.46	$55.14	$55.46	$55.46	548,988
2015-10-12	$57.50	$57.61	$56.18	$56.26	$56.26	402,408
2015-10-09	$57.88	$58.18	$56.59	$57.18	$57.18	607,413
2015-10-08	$55.58	$58.14	$55.20	$57.89	$57.89	1,076,325
2015-10-07	$55.06	$56.24	$54.85	$55.51	$55.51	886,837
2015-10-06	$55.67	$55.67	$54.40	$55.01	$55.01	903,820
2015-10-05	$54.48	$55.61	$53.59	$55.51	$55.51	1,975,114
2015-10-02	$53.72	$55.50	$53.05	$55.38	$55.38	1,525,264
2015-10-01	$55.71	$56.14	$53.88	$54.31	$54.31	1,024,901
2015-09-30	$56.75	$57.99	$55.27	$55.88	$55.88	874,383
2015-09-29	$55.83	$56.51	$55.51	$56.16	$56.16	787,542
2015-09-28	$56.54	$56.75	$55.70	$56.00	$56.00	957,505
2015-09-25	$57.74	$58.13	$56.48	$56.95	$56.95	604,796
2015-09-24	$56.93	$57.74	$56.27	$57.43	$57.43	829,614
2015-09-23	$58.78	$58.95	$57.01	$57.20	$57.20	713,513
2015-09-22	$58.50	$59.07	$57.90	$58.54	$58.54	684,042
2015-09-21	$58.97	$59.70	$58.50	$58.68	$58.68	579,634
2015-09-18	$58.46	$58.90	$58.38	$58.74	$58.74	1,338,428
2015-09-17	$59.82	$60.62	$59.00	$59.16	$59.16	990,229
2015-09-16	$58.50	$60.30	$58.41	$60.20	$60.20	1,001,884
2015-09-15	$58.30	$58.71	$57.87	$58.40	$58.40	768,714
2015-09-14	$58.83	$58.85	$57.70	$58.03	$58.03	780,620
2015-09-11	$59.12	$59.13	$57.95	$58.75	$58.75	754,121
2015-09-10	$59.28	$60.04	$58.86	$59.30	$59.30	576,377
2015-09-09	$62.05	$62.13	$59.34	$59.49	$59.49	830,575
2015-09-08	$61.01	$61.37	$60.03	$61.21	$61.21	809,026

Fossil Group Inc (FOSL) News Headlines

Investor names director candidates at Fossil Group after stock price drop

None

reuters.com Feb. 20, 2024

Fossil Group CEO Kosta Kartsotis Steps Down Amid Strategic Review