Fiesta Restaurant Group Inc (FRGI) Stock

Data as of April 26, 2024

$8.49 ($0.00) 0.00%

Fiesta Restaurant Group Inc - Daily Information

Click for more stock information on Fiesta Restaurant Group Inc.

Daily Information	Data
Date	April 26, 2024
Open	$8.49
Previous Close	$8.49
High	$8.49
Low	$8.49
Adjusted Open	$8.49
Previous Adjusted Close	$8.49
Adjusted High	$8.49
Adjusted Low	$8.49

About Fiesta Restaurant Group Inc (FRGI)

Fiesta Restaurant Group Inc (FRGI) is an American-based restaurant chain that specializes in Mexican-style meals. Founded in 1987 and headquartered in Addison, Texas, Fiesta Restaurant Group Inc operates the Pollo Tropical and Taco Cabana restaurant brands. Together, these two brands have grown to over 300 combined locations throughout Florida, Georgia, Tennessee, Alabama, Arkansas and Texas, and have employed more than 15,000 people. Fiesta also owns a number of proprietary concepts and intellectual properties. The core of Fiesta Restaurant Group's business is centered on its restaurant brands, with the company also providing catering, delivery, and back-of-house services. Over the past few years, Fiesta has made significant investments in its digital strategy to enhance customer experience, operational efficiency, and overall profitability. Pollo Tropical has launched an improved digital ordering platform, added delivery and catering options, and has been successful in increasing customer loyalty and restaurant traffic. Additionally, Fiesta Restaurant Group plans to expand its reach by opening new restaurants in targeted markets and through franchising.

Invest in Fiesta Restaurant Group Inc (FRGI)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Diversify your asset portfolio by buying gold.

Historical Stock Data for Fiesta Restaurant Group Inc (FRGI)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-10-30	$8.49	$8.49	$8.49	$8.49	$8.49	0
2023-10-27	$8.50	$8.50	$8.49	$8.49	$8.49	501,797
2023-10-26	$8.50	$8.50	$8.49	$8.49	$8.49	218,441
2023-10-25	$8.50	$8.50	$8.49	$8.49	$8.49	343,295
2023-10-24	$8.49	$8.51	$8.49	$8.49	$8.49	184,162
2023-10-23	$8.48	$8.50	$8.48	$8.49	$8.49	71,287
2023-10-20	$8.50	$8.50	$8.48	$8.49	$8.49	211,716
2023-10-19	$8.48	$8.49	$8.48	$8.48	$8.48	123,831
2023-10-18	$8.50	$8.50	$8.48	$8.48	$8.48	101,033
2023-10-17	$8.48	$8.49	$8.47	$8.49	$8.49	170,222
2023-10-16	$8.49	$8.50	$8.47	$8.47	$8.47	171,049
2023-10-13	$8.47	$8.49	$8.47	$8.47	$8.47	80,681
2023-10-12	$8.47	$8.48	$8.46	$8.47	$8.47	84,309
2023-10-11	$8.46	$8.49	$8.46	$8.47	$8.47	64,942
2023-10-10	$8.47	$8.50	$8.46	$8.46	$8.46	141,242
2023-10-09	$8.45	$8.48	$8.45	$8.46	$8.46	86,289
2023-10-06	$8.45	$8.48	$8.45	$8.47	$8.47	114,000
2023-10-05	$8.45	$8.47	$8.45	$8.45	$8.45	149,634
2023-10-04	$8.45	$8.46	$8.45	$8.45	$8.45	135,608
2023-10-03	$8.46	$8.47	$8.45	$8.45	$8.45	119,661
2023-10-02	$8.44	$8.48	$8.44	$8.46	$8.46	97,050
2023-09-29	$8.46	$8.46	$8.45	$8.46	$8.46	70,194
2023-09-28	$8.45	$8.46	$8.44	$8.45	$8.45	203,129
2023-09-27	$8.45	$8.46	$8.41	$8.44	$8.44	171,382
2023-09-26	$8.45	$8.46	$8.41	$8.44	$8.44	563,089
2023-09-25	$8.45	$8.46	$8.44	$8.44	$8.44	88,691
2023-09-22	$8.44	$8.46	$8.44	$8.46	$8.46	306,982
2023-09-21	$8.44	$8.46	$8.43	$8.44	$8.44	302,535
2023-09-20	$8.45	$8.46	$8.44	$8.44	$8.44	59,607
2023-09-19	$8.43	$8.45	$8.42	$8.44	$8.44	90,931
2023-09-18	$8.45	$8.45	$8.42	$8.43	$8.43	74,576
2023-09-15	$8.41	$8.47	$8.41	$8.46	$8.46	526,575
2023-09-14	$8.44	$8.45	$8.41	$8.41	$8.41	165,007
2023-09-13	$8.45	$8.48	$8.41	$8.41	$8.41	241,344
2023-09-12	$8.42	$8.45	$8.42	$8.45	$8.45	341,099
2023-09-11	$8.41	$8.41	$8.38	$8.40	$8.40	888,622
2023-09-08	$8.40	$8.41	$8.38	$8.38	$8.38	533,823
2023-09-07	$8.41	$8.42	$8.36	$8.39	$8.39	804,268
2023-09-06	$8.43	$8.43	$8.41	$8.41	$8.41	294,818
2023-09-05	$8.41	$8.42	$8.40	$8.42	$8.42	152,381
2023-09-01	$8.42	$8.42	$8.40	$8.42	$8.42	271,715
2023-08-31	$8.42	$8.44	$8.41	$8.41	$8.41	127,757
2023-08-30	$8.40	$8.42	$8.40	$8.42	$8.42	55,414
2023-08-29	$8.40	$8.44	$8.40	$8.42	$8.42	101,213
2023-08-28	$8.41	$8.45	$8.40	$8.42	$8.42	116,898
2023-08-25	$8.39	$8.43	$8.37	$8.42	$8.42	229,355
2023-08-24	$8.37	$8.39	$8.36	$8.38	$8.38	317,569
2023-08-23	$8.39	$8.40	$8.38	$8.39	$8.39	302,028
2023-08-22	$8.38	$8.41	$8.37	$8.38	$8.38	131,571
2023-08-21	$8.37	$8.41	$8.37	$8.37	$8.37	170,296
2023-08-18	$8.35	$8.41	$8.35	$8.37	$8.37	171,205
2023-08-17	$8.35	$8.39	$8.35	$8.35	$8.35	240,660
2023-08-16	$8.33	$8.41	$8.33	$8.33	$8.33	447,975
2023-08-15	$8.35	$8.36	$8.33	$8.33	$8.33	222,536
2023-08-14	$8.33	$8.35	$8.32	$8.34	$8.34	1,689,146
2023-08-11	$8.33	$8.36	$8.32	$8.34	$8.34	2,458,716
2023-08-10	$8.36	$8.36	$8.33	$8.34	$8.34	1,545,795
2023-08-09	$8.35	$8.37	$8.33	$8.35	$8.35	1,246,611
2023-08-08	$8.40	$8.40	$8.31	$8.34	$8.34	1,844,770
2023-08-07	$8.37	$8.48	$8.35	$8.38	$8.38	866,990
2023-08-04	$7.87	$7.95	$7.64	$7.86	$7.86	40,311
2023-08-03	$7.55	$7.83	$7.32	$7.81	$7.81	27,319
2023-08-02	$7.61	$7.64	$7.50	$7.59	$7.59	30,531
2023-08-01	$7.69	$7.69	$7.50	$7.68	$7.68	22,981
2023-07-31	$7.69	$7.73	$7.50	$7.70	$7.70	17,050
2023-07-28	$7.69	$7.74	$7.64	$7.66	$7.66	39,350
2023-07-27	$7.79	$7.80	$7.54	$7.62	$7.62	39,757
2023-07-26	$7.83	$7.92	$7.67	$7.75	$7.75	32,752
2023-07-25	$7.81	$8.08	$7.80	$7.82	$7.82	23,070
2023-07-24	$8.01	$8.18	$7.87	$8.06	$8.06	39,448
2023-07-21	$8.21	$8.21	$7.92	$7.98	$7.98	29,074
2023-07-20	$8.11	$8.24	$8.03	$8.10	$8.10	56,799
2023-07-19	$7.99	$8.34	$7.99	$8.14	$8.14	27,351
2023-07-18	$8.05	$8.24	$7.90	$8.22	$8.22	35,938
2023-07-17	$8.04	$8.06	$7.81	$7.90	$7.90	26,799
2023-07-14	$8.08	$8.31	$8.00	$8.04	$8.04	27,099
2023-07-13	$8.35	$8.39	$8.14	$8.20	$8.20	32,102
2023-07-12	$8.22	$8.39	$8.15	$8.28	$8.28	46,674
2023-07-11	$7.94	$8.21	$7.89	$8.08	$8.08	46,019
2023-07-10	$8.12	$8.18	$7.86	$7.93	$7.93	40,100
2023-07-07	$7.60	$8.18	$7.53	$8.11	$8.11	112,778
2023-07-06	$7.53	$7.61	$7.35	$7.56	$7.56	47,167
2023-07-05	$7.70	$7.80	$7.63	$7.63	$7.63	45,540
2023-07-03	$8.08	$8.08	$7.63	$7.69	$7.69	24,037
2023-06-30	$7.94	$8.03	$7.80	$7.94	$7.94	44,079
2023-06-29	$8.03	$8.13	$7.86	$7.89	$7.89	58,921
2023-06-28	$8.15	$8.23	$8.00	$8.10	$8.10	37,930
2023-06-27	$7.89	$8.20	$7.82	$8.12	$8.12	83,315
2023-06-26	$8.14	$8.30	$7.74	$7.91	$7.91	155,418
2023-06-23	$8.62	$8.74	$8.02	$8.15	$8.15	1,977,757
2023-06-22	$8.81	$8.85	$8.59	$8.62	$8.62	83,067
2023-06-21	$8.62	$8.77	$8.59	$8.76	$8.76	110,429
2023-06-20	$8.66	$8.97	$8.64	$8.68	$8.68	118,495
2023-06-16	$8.76	$9.03	$8.60	$8.65	$8.65	88,779
2023-06-15	$8.96	$9.28	$8.86	$8.88	$8.88	66,133
2023-06-14	$8.76	$9.13	$8.76	$9.00	$9.00	215,360
2023-06-13	$8.15	$8.90	$8.15	$8.83	$8.83	139,211
2023-06-12	$8.39	$8.54	$8.36	$8.36	$8.36	32,269
2023-06-09	$8.37	$8.54	$8.24	$8.46	$8.46	28,240
2023-06-08	$8.11	$8.41	$8.04	$8.35	$8.35	45,730
2023-06-07	$8.07	$8.33	$7.98	$8.28	$8.28	26,845
2023-06-06	$7.72	$8.15	$7.61	$8.04	$8.04	26,010
2023-06-05	$7.62	$7.76	$7.57	$7.68	$7.68	20,778
2023-06-02	$7.50	$7.79	$7.36	$7.58	$7.58	21,808
2023-06-01	$7.25	$7.42	$7.19	$7.28	$7.28	32,900
2023-05-31	$7.46	$7.66	$7.17	$7.19	$7.19	31,731
2023-05-30	$7.49	$7.56	$7.17	$7.25	$7.25	28,308
2023-05-26	$7.20	$7.51	$7.20	$7.30	$7.30	45,748
2023-05-25	$7.23	$7.78	$7.23	$7.25	$7.25	19,936
2023-05-24	$7.22	$7.41	$6.78	$7.16	$7.16	96,538
2023-05-23	$7.46	$7.56	$7.28	$7.29	$7.29	32,664
2023-05-22	$7.43	$7.56	$7.43	$7.43	$7.43	38,854
2023-05-19	$7.50	$7.65	$7.28	$7.38	$7.38	39,012
2023-05-18	$7.62	$7.72	$7.50	$7.58	$7.58	24,915
2023-05-17	$7.44	$7.80	$7.44	$7.67	$7.67	51,585
2023-05-16	$7.43	$7.53	$7.25	$7.51	$7.51	22,212
2023-05-15	$7.40	$7.67	$7.26	$7.29	$7.29	36,143
2023-05-12	$7.30	$7.60	$7.30	$7.50	$7.50	11,198
2023-05-11	$7.79	$7.79	$7.25	$7.31	$7.31	30,962
2023-05-10	$7.30	$7.42	$7.10	$7.41	$7.41	28,562
2023-05-09	$7.14	$7.42	$7.06	$7.15	$7.15	40,284
2023-05-08	$7.40	$7.40	$7.09	$7.23	$7.23	32,403
2023-05-05	$7.34	$7.46	$7.22	$7.46	$7.46	15,631
2023-05-04	$7.58	$7.62	$7.15	$7.30	$7.30	34,839
2023-05-03	$7.80	$7.91	$7.56	$7.58	$7.58	41,597
2023-05-02	$7.37	$7.91	$7.34	$7.80	$7.80	20,843
2023-05-01	$8.00	$8.00	$7.60	$7.66	$7.66	19,589
2023-04-28	$7.76	$8.19	$7.75	$8.03	$8.03	21,971
2023-04-27	$7.33	$7.80	$7.33	$7.79	$7.79	30,060
2023-04-26	$7.29	$7.45	$7.21	$7.26	$7.26	36,278
2023-04-25	$7.90	$7.90	$7.23	$7.23	$7.23	33,630
2023-04-24	$8.06	$8.31	$7.77	$7.94	$7.94	19,032
2023-04-21	$8.30	$8.40	$8.03	$8.05	$8.05	28,838
2023-04-20	$8.26	$8.35	$8.25	$8.32	$8.32	13,572
2023-04-19	$8.30	$8.49	$8.25	$8.28	$8.28	23,042
2023-04-18	$8.36	$8.43	$8.25	$8.33	$8.33	16,576
2023-04-17	$8.37	$8.47	$8.25	$8.39	$8.39	30,013
2023-04-14	$8.41	$8.49	$8.26	$8.43	$8.43	25,815
2023-04-13	$8.47	$8.90	$8.37	$8.45	$8.45	30,199
2023-04-12	$8.41	$8.50	$8.26	$8.47	$8.47	43,437
2023-04-11	$8.45	$8.56	$8.31	$8.40	$8.40	49,598
2023-04-10	$8.17	$8.54	$8.17	$8.49	$8.49	26,091
2023-04-06	$8.16	$8.31	$8.08	$8.25	$8.25	24,005
2023-04-05	$8.23	$8.70	$8.06	$8.22	$8.22	25,217
2023-04-04	$8.40	$8.51	$8.09	$8.30	$8.30	27,631
2023-04-03	$8.23	$8.47	$8.21	$8.40	$8.40	32,947
2023-03-31	$8.21	$8.38	$8.14	$8.22	$8.22	11,750
2023-03-30	$8.16	$8.30	$8.05	$8.14	$8.14	19,892
2023-03-29	$8.15	$8.23	$8.00	$8.16	$8.16	37,092
2023-03-28	$8.22	$8.32	$8.04	$8.13	$8.13	23,580
2023-03-27	$8.47	$8.47	$8.13	$8.18	$8.18	12,422
2023-03-24	$8.25	$8.50	$8.25	$8.32	$8.32	25,905
2023-03-23	$8.44	$8.45	$8.10	$8.45	$8.45	26,013
2023-03-22	$8.50	$8.50	$8.10	$8.38	$8.38	11,608
2023-03-21	$8.49	$8.75	$8.38	$8.43	$8.43	17,590
2023-03-20	$8.67	$8.68	$8.26	$8.41	$8.41	32,272
2023-03-17	$8.41	$8.97	$8.21	$8.68	$8.68	64,014
2023-03-16	$7.99	$8.49	$7.99	$8.49	$8.49	21,669
2023-03-15	$8.08	$8.25	$7.99	$8.17	$8.17	15,681
2023-03-14	$8.14	$8.25	$8.05	$8.14	$8.14	29,977
2023-03-13	$8.07	$8.22	$7.78	$8.00	$8.00	40,227
2023-03-10	$8.20	$8.22	$7.99	$8.17	$8.17	36,155
2023-03-09	$8.11	$8.20	$8.02	$8.20	$8.20	38,574
2023-03-08	$8.08	$8.30	$8.05	$8.17	$8.17	17,018
2023-03-07	$8.16	$8.25	$8.08	$8.24	$8.24	10,230
2023-03-06	$8.40	$8.40	$8.03	$8.31	$8.31	27,467
2023-03-03	$7.91	$8.39	$7.91	$8.39	$8.39	27,369
2023-03-02	$7.88	$8.36	$7.87	$8.25	$8.25	17,886
2023-03-01	$7.96	$8.12	$7.96	$7.96	$7.96	18,864
2023-02-28	$8.08	$8.18	$7.94	$8.05	$8.05	26,166
2023-02-27	$8.02	$8.13	$7.76	$8.10	$8.10	26,346
2023-02-24	$8.19	$8.19	$8.01	$8.08	$8.08	13,814
2023-02-23	$8.30	$8.30	$8.09	$8.29	$8.29	26,716
2023-02-22	$8.40	$8.40	$8.20	$8.21	$8.21	20,777
2023-02-21	$8.35	$8.64	$8.24	$8.37	$8.37	11,850
2023-02-17	$8.43	$8.43	$7.95	$8.35	$8.35	17,471
2023-02-16	$8.20	$8.58	$8.20	$8.44	$8.44	11,834
2023-02-15	$8.59	$8.66	$8.43	$8.50	$8.50	9,368
2023-02-14	$8.97	$8.98	$8.65	$8.66	$8.66	22,048
2023-02-13	$8.93	$9.06	$8.80	$8.90	$8.90	14,872
2023-02-10	$8.87	$9.02	$8.82	$8.97	$8.97	17,544
2023-02-09	$9.10	$9.19	$8.87	$8.89	$8.89	40,129
2023-02-08	$8.95	$9.18	$8.95	$9.07	$9.07	15,780
2023-02-07	$8.90	$9.18	$8.71	$9.15	$9.15	39,918
2023-02-06	$8.70	$8.92	$8.70	$8.84	$8.84	63,518
2023-02-03	$8.66	$8.98	$8.65	$8.79	$8.79	17,224
2023-02-02	$8.73	$8.99	$8.66	$8.74	$8.74	25,449
2023-02-01	$8.55	$8.80	$8.43	$8.64	$8.64	16,989
2023-01-31	$8.56	$8.62	$8.42	$8.48	$8.48	22,566
2023-01-30	$8.53	$8.54	$8.25	$8.43	$8.43	6,973
2023-01-27	$8.22	$8.62	$8.20	$8.53	$8.53	38,676
2023-01-26	$8.44	$8.44	$8.17	$8.32	$8.32	8,854
2023-01-25	$7.99	$8.33	$7.99	$8.19	$8.19	6,729
2023-01-24	$8.10	$8.44	$7.88	$8.21	$8.21	7,718
2023-01-23	$8.25	$8.25	$7.94	$8.03	$8.03	11,811
2023-01-20	$8.19	$8.48	$8.01	$8.26	$8.26	31,723
2023-01-19	$8.36	$8.36	$8.05	$8.11	$8.11	9,706
2023-01-18	$8.14	$8.45	$8.04	$8.18	$8.18	20,095
2023-01-17	$8.07	$8.29	$8.02	$8.13	$8.13	8,175
2023-01-13	$8.16	$8.31	$8.05	$8.05	$8.05	18,915
2023-01-12	$8.36	$8.42	$8.22	$8.25	$8.25	18,405
2023-01-11	$8.13	$8.43	$8.05	$8.33	$8.33	19,175
2023-01-10	$8.11	$8.29	$8.00	$8.14	$8.14	11,483
2023-01-09	$7.88	$8.19	$7.85	$8.18	$8.18	14,171
2023-01-06	$6.78	$8.00	$6.78	$7.88	$7.88	25,725
2023-01-05	$7.34	$7.54	$7.15	$7.34	$7.34	30,863
2023-01-04	$7.45	$7.50	$7.34	$7.39	$7.39	17,403
2023-01-03	$7.38	$7.42	$7.30	$7.36	$7.36	26,292
2022-12-30	$7.34	$7.38	$7.18	$7.35	$7.35	49,432
2022-12-29	$7.14	$7.43	$7.10	$7.42	$7.42	24,841
2022-12-28	$7.10	$7.23	$6.84	$7.17	$7.17	41,335
2022-12-27	$7.13	$7.53	$6.85	$7.06	$7.06	76,047
2022-12-23	$7.11	$7.40	$6.83	$7.25	$7.25	24,151
2022-12-22	$7.00	$7.20	$6.71	$7.16	$7.16	18,719
2022-12-21	$7.06	$7.20	$6.54	$7.02	$7.02	38,350
2022-12-20	$6.92	$7.09	$6.23	$7.07	$7.07	35,188
2022-12-19	$6.82	$6.96	$6.52	$6.87	$6.87	31,307
2022-12-16	$6.85	$6.85	$6.63	$6.82	$6.82	19,292
2022-12-15	$6.51	$6.90	$6.51	$6.83	$6.83	15,038
2022-12-14	$6.52	$6.87	$6.52	$6.76	$6.76	29,581
2022-12-13	$6.49	$6.95	$6.49	$6.64	$6.64	71,289
2022-12-12	$6.75	$7.00	$6.31	$6.63	$6.63	82,143
2022-12-09	$6.00	$6.74	$6.00	$6.63	$6.63	130,248
2022-12-08	$6.29	$6.64	$6.16	$6.51	$6.51	39,913
2022-12-07	$6.50	$6.57	$6.08	$6.30	$6.30	35,008
2022-12-06	$6.57	$6.57	$6.04	$6.27	$6.27	21,150
2022-12-05	$6.25	$6.38	$6.10	$6.18	$6.18	27,235
2022-12-02	$6.39	$6.53	$6.31	$6.32	$6.32	20,766
2022-12-01	$6.52	$6.79	$6.48	$6.58	$6.58	10,718
2022-11-30	$6.51	$6.70	$6.22	$6.52	$6.52	38,573
2022-11-29	$6.63	$6.94	$6.26	$6.48	$6.48	20,942
2022-11-28	$6.70	$6.96	$6.60	$6.60	$6.60	5,505
2022-11-25	$6.87	$6.87	$6.69	$6.69	$6.69	6,660
2022-11-23	$6.72	$6.90	$6.70	$6.90	$6.90	6,803
2022-11-22	$6.72	$6.81	$6.70	$6.79	$6.79	9,321
2022-11-21	$6.74	$6.82	$6.60	$6.80	$6.80	15,303
2022-11-18	$6.97	$6.97	$6.32	$6.85	$6.85	18,462
2022-11-17	$6.77	$6.77	$6.50	$6.74	$6.74	8,288
2022-11-16	$6.79	$6.88	$6.57	$6.79	$6.79	7,662
2022-11-15	$6.91	$6.95	$6.72	$6.90	$6.90	18,812
2022-11-14	$6.59	$6.97	$6.54	$6.97	$6.97	25,660
2022-11-11	$6.97	$7.16	$6.37	$6.94	$6.94	28,083
2022-11-10	$7.01	$7.25	$6.67	$7.25	$7.25	56,520
2022-11-09	$6.59	$6.95	$6.44	$6.95	$6.95	30,449
2022-11-08	$6.60	$7.00	$6.23	$6.88	$6.88	27,135
2022-11-07	$6.47	$6.68	$6.41	$6.60	$6.60	19,906
2022-11-04	$6.11	$6.45	$6.11	$6.39	$6.39	28,609
2022-11-03	$6.20	$6.34	$6.09	$6.18	$6.18	11,426
2022-11-02	$6.60	$6.60	$6.23	$6.30	$6.30	28,471
2022-11-01	$6.93	$6.93	$6.63	$6.67	$6.67	10,252
2022-10-31	$6.78	$6.93	$6.69	$6.93	$6.93	23,936
2022-10-28	$6.77	$6.89	$6.63	$6.87	$6.87	10,117
2022-10-27	$6.77	$6.86	$6.61	$6.76	$6.76	13,782
2022-10-26	$6.78	$6.94	$6.64	$6.65	$6.65	14,047
2022-10-25	$6.72	$6.78	$6.25	$6.65	$6.65	11,583
2022-10-24	$6.31	$6.34	$6.13	$6.27	$6.27	17,954
2022-10-21	$6.20	$6.35	$6.17	$6.31	$6.31	17,460
2022-10-20	$6.47	$6.51	$5.97	$6.23	$6.23	27,780
2022-10-19	$6.63	$6.73	$6.29	$6.29	$6.29	15,965
2022-10-18	$6.65	$6.65	$6.41	$6.63	$6.63	8,595
2022-10-17	$6.31	$6.83	$6.26	$6.55	$6.55	6,534
2022-10-14	$6.13	$6.40	$6.11	$6.27	$6.27	11,723
2022-10-13	$5.89	$6.46	$5.89	$6.28	$6.28	38,297
2022-10-12	$6.09	$6.38	$6.06	$6.33	$6.33	34,849
2022-10-11	$6.10	$6.41	$6.04	$6.21	$6.21	37,490
2022-10-10	$6.62	$6.65	$6.36	$6.52	$6.52	23,961
2022-10-07	$6.60	$6.78	$6.33	$6.67	$6.67	46,150
2022-10-06	$6.60	$6.85	$6.56	$6.85	$6.85	21,955
2022-10-05	$6.22	$6.66	$6.22	$6.56	$6.56	14,616
2022-10-04	$6.53	$6.96	$6.43	$6.79	$6.79	13,426
2022-10-03	$6.24	$6.50	$6.18	$6.34	$6.34	19,549
2022-09-30	$6.48	$6.48	$6.16	$6.34	$6.34	22,009
2022-09-29	$6.55	$6.55	$6.08	$6.31	$6.31	23,285
2022-09-28	$6.20	$6.66	$6.20	$6.49	$6.49	18,516
2022-09-27	$6.13	$6.34	$6.10	$6.23	$6.23	18,329
2022-09-26	$6.71	$6.71	$6.12	$6.15	$6.15	23,476
2022-09-23	$6.55	$6.55	$6.08	$6.16	$6.16	38,411
2022-09-22	$6.98	$6.98	$6.45	$6.67	$6.67	22,471
2022-09-21	$6.54	$6.79	$6.54	$6.70	$6.70	15,295
2022-09-20	$7.00	$7.18	$6.66	$6.84	$6.84	10,828
2022-09-19	$6.98	$7.07	$6.97	$7.00	$7.00	38,209
2022-09-16	$7.23	$7.34	$6.95	$7.00	$7.00	188,410
2022-09-15	$7.10	$7.44	$7.03	$7.37	$7.37	62,529
2022-09-14	$7.13	$7.28	$6.94	$7.03	$7.03	29,806
2022-09-13	$7.04	$7.34	$6.92	$7.11	$7.11	45,941
2022-09-12	$7.26	$7.48	$7.19	$7.23	$7.23	23,433
2022-09-09	$7.16	$7.29	$7.04	$7.23	$7.23	20,198
2022-09-08	$7.00	$7.17	$6.98	$7.11	$7.11	11,837
2022-09-07	$7.13	$7.13	$6.90	$6.99	$6.99	28,409
2022-09-06	$6.51	$7.03	$6.51	$6.97	$6.97	50,282
2022-09-02	$6.50	$6.61	$6.44	$6.53	$6.53	18,620
2022-09-01	$6.83	$6.97	$6.43	$6.46	$6.46	20,734
2022-08-31	$6.54	$6.77	$6.51	$6.67	$6.67	23,743
2022-08-30	$6.70	$7.03	$6.27	$6.58	$6.58	65,547
2022-08-29	$6.66	$7.47	$6.56	$6.64	$6.64	31,872
2022-08-26	$6.82	$6.84	$6.62	$6.67	$6.67	29,279
2022-08-25	$6.75	$7.12	$6.75	$7.03	$7.03	34,688
2022-08-24	$6.97	$7.05	$6.85	$6.98	$6.98	23,411
2022-08-23	$6.81	$7.04	$6.70	$6.93	$6.93	37,271
2022-08-22	$7.11	$7.11	$6.81	$6.86	$6.86	36,904
2022-08-19	$7.16	$7.29	$7.02	$7.18	$7.18	32,617
2022-08-18	$7.26	$7.26	$7.05	$7.19	$7.19	19,823
2022-08-17	$7.32	$7.34	$7.10	$7.30	$7.30	39,494
2022-08-16	$7.45	$7.52	$7.34	$7.35	$7.35	28,989
2022-08-15	$7.45	$7.60	$7.27	$7.45	$7.45	59,728
2022-08-12	$7.53	$7.91	$7.41	$7.53	$7.53	52,884
2022-08-11	$8.08	$8.08	$7.67	$7.80	$7.80	50,088
2022-08-10	$7.95	$8.10	$7.90	$7.95	$7.95	16,250
2022-08-09	$7.80	$8.00	$7.62	$7.78	$7.78	47,816
2022-08-08	$8.05	$8.05	$7.72	$7.85	$7.85	69,797
2022-08-05	$8.21	$8.21	$7.93	$7.94	$7.94	27,669
2022-08-04	$8.46	$8.47	$8.15	$8.18	$8.18	38,598
2022-08-03	$8.20	$8.55	$8.14	$8.50	$8.50	27,161
2022-08-02	$8.23	$8.25	$8.06	$8.09	$8.09	27,488
2022-08-01	$8.09	$8.47	$8.00	$8.21	$8.21	128,763
2022-07-29	$8.46	$8.46	$8.09	$8.21	$8.21	42,859
2022-07-28	$7.98	$8.48	$7.74	$8.45	$8.45	154,499
2022-07-27	$7.74	$8.04	$7.74	$8.00	$8.00	36,070
2022-07-26	$7.76	$7.86	$7.60	$7.72	$7.72	38,552
2022-07-25	$7.60	$7.85	$7.58	$7.79	$7.79	54,558
2022-07-22	$7.57	$7.62	$7.45	$7.62	$7.62	27,513
2022-07-21	$7.53	$7.66	$7.52	$7.61	$7.61	39,196
2022-07-20	$7.40	$7.71	$7.38	$7.63	$7.63	32,323
2022-07-19	$7.34	$7.54	$7.34	$7.44	$7.44	24,630
2022-07-18	$7.30	$7.39	$7.07	$7.28	$7.28	73,410
2022-07-15	$6.99	$7.50	$6.99	$7.28	$7.28	64,142
2022-07-14	$6.81	$7.22	$6.80	$6.96	$6.96	37,016
2022-07-13	$6.82	$6.97	$6.79	$6.95	$6.95	45,403
2022-07-12	$6.77	$7.04	$6.77	$6.95	$6.95	35,949
2022-07-11	$6.95	$7.07	$6.80	$6.83	$6.83	30,367
2022-07-08	$7.00	$7.16	$6.96	$7.04	$7.04	31,544
2022-07-07	$7.19	$7.19	$7.00	$7.03	$7.03	47,774
2022-07-06	$6.92	$7.06	$6.77	$7.03	$7.03	72,160
2022-07-05	$7.07	$7.07	$6.88	$6.98	$6.98	79,386
2022-07-01	$7.08	$7.22	$7.07	$7.12	$7.12	58,541
2022-06-30	$7.15	$7.27	$7.06	$7.14	$7.14	47,497
2022-06-29	$7.37	$7.37	$7.11	$7.34	$7.34	68,112
2022-06-28	$7.59	$7.72	$7.32	$7.32	$7.32	76,559
2022-06-27	$7.28	$7.52	$7.05	$7.48	$7.48	115,469
2022-06-24	$7.22	$7.55	$7.13	$7.24	$7.24	2,310,025
2022-06-23	$7.27	$7.60	$7.00	$7.13	$7.13	133,885
2022-06-22	$6.94	$7.26	$6.94	$7.21	$7.21	102,956
2022-06-21	$7.18	$7.74	$6.88	$7.05	$7.05	136,766
2022-06-17	$6.84	$7.13	$6.83	$7.01	$7.01	122,538
2022-06-16	$7.18	$7.18	$6.74	$6.79	$6.79	122,505
2022-06-15	$7.30	$7.45	$7.20	$7.30	$7.30	97,948
2022-06-14	$7.50	$7.60	$7.06	$7.16	$7.16	99,883
2022-06-13	$7.54	$7.68	$7.34	$7.50	$7.50	122,337
2022-06-10	$7.85	$7.97	$7.68	$7.75	$7.75	110,292
2022-06-09	$7.77	$8.26	$7.74	$8.03	$8.03	122,748
2022-06-08	$7.84	$7.97	$7.81	$7.87	$7.87	93,149
2022-06-07	$7.36	$7.99	$7.36	$7.88	$7.88	172,554
2022-06-06	$7.52	$7.62	$7.39	$7.47	$7.47	137,055
2022-06-03	$7.50	$7.58	$7.42	$7.51	$7.51	50,651
2022-06-02	$7.40	$7.63	$7.40	$7.59	$7.59	53,796
2022-06-01	$7.47	$7.51	$7.23	$7.37	$7.37	97,577
2022-05-31	$7.44	$7.58	$7.36	$7.45	$7.45	55,288
2022-05-27	$7.30	$7.56	$7.30	$7.54	$7.54	164,622
2022-05-26	$6.95	$7.33	$6.85	$7.27	$7.27	68,123
2022-05-25	$6.44	$6.96	$6.44	$6.96	$6.96	89,622
2022-05-24	$7.00	$7.04	$6.34	$6.51	$6.51	115,029
2022-05-23	$7.05	$7.09	$6.87	$7.06	$7.06	132,145
2022-05-20	$7.07	$7.14	$6.91	$7.00	$7.00	211,741
2022-05-19	$7.00	$7.12	$6.99	$7.00	$7.00	102,865
2022-05-18	$7.15	$7.15	$7.00	$7.02	$7.02	98,518
2022-05-17	$7.16	$7.41	$7.08	$7.28	$7.28	116,853
2022-05-16	$6.72	$7.15	$6.72	$7.00	$7.00	202,146
2022-05-13	$6.48	$6.87	$6.36	$6.76	$6.76	158,906
2022-05-12	$6.01	$6.27	$5.90	$6.21	$6.21	168,973
2022-05-11	$6.20	$6.29	$5.89	$6.06	$6.06	200,041
2022-05-10	$6.09	$6.31	$5.98	$6.24	$6.24	144,905
2022-05-09	$6.22	$6.37	$6.00	$6.05	$6.05	123,918
2022-05-06	$6.36	$6.47	$6.17	$6.25	$6.25	109,832
2022-05-05	$6.58	$6.58	$6.22	$6.30	$6.30	122,714
2022-05-04	$6.59	$6.74	$6.42	$6.68	$6.68	168,735
2022-05-03	$6.68	$6.68	$6.34	$6.59	$6.59	190,046
2022-05-02	$6.77	$6.84	$6.50	$6.66	$6.66	323,597
2022-04-29	$6.80	$6.94	$6.75	$6.80	$6.80	93,229
2022-04-28	$6.59	$6.94	$6.51	$6.83	$6.83	151,204
2022-04-27	$6.79	$6.79	$6.50	$6.51	$6.51	135,400
2022-04-26	$6.86	$6.96	$6.71	$6.76	$6.76	155,910
2022-04-25	$7.13	$7.20	$6.86	$6.90	$6.90	275,760
2022-04-22	$7.26	$7.36	$7.10	$7.15	$7.15	110,161
2022-04-21	$7.17	$7.45	$7.15	$7.29	$7.29	142,759
2022-04-20	$7.08	$7.20	$6.99	$7.13	$7.13	139,756
2022-04-19	$7.16	$7.32	$7.06	$7.06	$7.06	110,921
2022-04-18	$7.11	$7.12	$6.93	$7.11	$7.11	166,475
2022-04-14	$7.21	$7.37	$7.11	$7.11	$7.11	144,586
2022-04-13	$7.13	$7.27	$7.12	$7.20	$7.20	118,569
2022-04-12	$7.21	$7.28	$6.98	$7.10	$7.10	236,035
2022-04-11	$7.26	$7.30	$7.10	$7.13	$7.13	180,431
2022-04-08	$7.12	$7.29	$7.05	$7.23	$7.23	239,820
2022-04-07	$7.05	$7.18	$6.90	$7.16	$7.16	462,098
2022-04-06	$7.21	$7.36	$6.90	$7.09	$7.09	414,598
2022-04-05	$7.22	$7.46	$7.05	$7.18	$7.18	4,349,255
2022-04-04	$7.16	$7.28	$6.94	$7.25	$7.25	408,845
2022-04-01	$7.51	$7.58	$7.17	$7.18	$7.18	320,547
2022-03-31	$6.83	$7.50	$6.80	$7.48	$7.48	1,117,800
2022-03-30	$8.46	$8.63	$7.87	$7.96	$7.96	173,818
2022-03-29	$8.30	$8.62	$8.30	$8.46	$8.46	164,053
2022-03-28	$8.04	$8.29	$8.04	$8.16	$8.16	156,084
2022-03-25	$8.21	$8.21	$7.90	$8.13	$8.13	160,384
2022-03-24	$8.41	$8.61	$8.13	$8.18	$8.18	162,103
2022-03-23	$8.69	$8.73	$8.45	$8.50	$8.50	73,775
2022-03-22	$8.75	$8.94	$8.73	$8.77	$8.77	69,664
2022-03-21	$9.07	$9.07	$8.68	$8.75	$8.75	65,323
2022-03-18	$8.99	$9.24	$8.99	$9.20	$9.20	145,443
2022-03-17	$8.98	$9.11	$8.86	$9.00	$9.00	31,192
2022-03-16	$8.92	$9.23	$8.81	$9.02	$9.02	66,266
2022-03-15	$8.80	$9.09	$8.70	$8.86	$8.86	66,832
2022-03-14	$9.07	$9.28	$8.60	$8.80	$8.80	72,975
2022-03-11	$9.41	$9.46	$8.85	$8.96	$8.96	72,759
2022-03-10	$8.61	$9.48	$8.51	$9.41	$9.41	83,141
2022-03-09	$9.30	$9.73	$9.18	$9.57	$9.57	47,784
2022-03-08	$8.91	$9.56	$8.88	$9.16	$9.16	49,223
2022-03-07	$9.59	$9.59	$8.63	$8.91	$8.91	96,774
2022-03-04	$10.16	$10.32	$9.54	$9.63	$9.63	81,989
2022-03-03	$10.25	$10.32	$9.98	$10.09	$10.09	70,345
2022-03-02	$10.14	$10.43	$9.99	$10.32	$10.32	68,375
2022-03-01	$9.97	$10.09	$9.95	$10.04	$10.04	152,286
2022-02-28	$9.98	$10.21	$9.89	$10.07	$10.07	59,622
2022-02-25	$10.16	$10.46	$9.93	$10.05	$10.05	61,228
2022-02-24	$9.83	$10.20	$9.72	$10.12	$10.12	58,663
2022-02-23	$10.02	$10.14	$9.85	$10.00	$10.00	54,652
2022-02-22	$10.00	$10.00	$9.73	$9.95	$9.95	57,120
2022-02-18	$10.28	$10.56	$10.04	$10.07	$10.07	40,782
2022-02-17	$10.22	$10.49	$10.09	$10.37	$10.37	38,473
2022-02-16	$10.00	$10.27	$10.00	$10.24	$10.24	18,749
2022-02-15	$9.91	$10.17	$9.89	$10.10	$10.10	36,681
2022-02-14	$9.63	$9.98	$9.63	$9.74	$9.74	36,964
2022-02-11	$9.65	$9.95	$9.59	$9.72	$9.72	63,378
2022-02-10	$9.70	$10.09	$9.57	$9.61	$9.61	69,768
2022-02-09	$9.73	$10.00	$9.70	$9.89	$9.89	73,546
2022-02-08	$9.36	$9.75	$9.34	$9.63	$9.63	112,050
2022-02-07	$9.23	$9.51	$9.17	$9.35	$9.35	56,206
2022-02-04	$9.12	$9.31	$8.82	$9.20	$9.20	83,785
2022-02-03	$9.29	$9.37	$9.01	$9.17	$9.17	48,840
2022-02-02	$9.59	$9.59	$9.25	$9.35	$9.35	72,576
2022-02-01	$9.55	$9.76	$9.15	$9.49	$9.49	47,505
2022-01-31	$9.42	$9.72	$9.31	$9.47	$9.47	172,655
2022-01-28	$9.03	$9.53	$9.03	$9.53	$9.53	72,630
2022-01-27	$9.37	$9.53	$9.07	$9.14	$9.14	40,414
2022-01-26	$9.74	$9.85	$9.30	$9.36	$9.36	45,633
2022-01-25	$9.53	$9.66	$9.28	$9.56	$9.56	47,005
2022-01-24	$9.15	$9.72	$9.15	$9.70	$9.70	56,540
2022-01-21	$9.32	$9.52	$9.18	$9.32	$9.32	68,332
2022-01-20	$9.68	$9.84	$9.40	$9.42	$9.42	46,910
2022-01-19	$9.28	$9.59	$9.13	$9.50	$9.50	48,087
2022-01-18	$9.99	$9.99	$9.33	$9.36	$9.36	45,595
2022-01-14	$10.07	$10.09	$9.75	$10.02	$10.02	43,958
2022-01-13	$10.23	$10.45	$10.19	$10.23	$10.23	27,005
2022-01-12	$10.55	$10.55	$10.11	$10.28	$10.28	67,786
2022-01-11	$11.12	$11.12	$10.50	$10.56	$10.56	54,095
2022-01-10	$10.56	$11.45	$10.32	$11.06	$11.06	65,938
2022-01-07	$10.89	$11.01	$10.64	$10.76	$10.76	24,839
2022-01-06	$11.27	$11.32	$10.90	$10.95	$10.95	50,153
2022-01-05	$11.31	$11.69	$11.06	$11.13	$11.13	64,537
2022-01-04	$11.11	$11.50	$11.07	$11.37	$11.37	62,740
2022-01-03	$11.01	$11.40	$11.01	$11.14	$11.14	44,510
2021-12-31	$11.06	$11.12	$10.83	$11.01	$11.01	44,731
2021-12-30	$10.87	$11.29	$10.87	$11.04	$11.04	55,535
2021-12-29	$11.17	$11.17	$10.90	$10.94	$10.94	37,314
2021-12-28	$11.07	$11.44	$11.07	$11.17	$11.17	49,693
2021-12-27	$11.15	$11.30	$11.03	$11.16	$11.16	32,692
2021-12-23	$10.67	$11.30	$10.45	$11.24	$11.24	78,372
2021-12-22	$10.58	$10.80	$10.52	$10.62	$10.62	67,720
2021-12-21	$10.15	$10.67	$10.15	$10.62	$10.62	43,351
2021-12-20	$10.44	$10.46	$9.71	$10.05	$10.05	143,077
2021-12-17	$10.24	$10.83	$10.01	$10.68	$10.68	457,409
2021-12-16	$10.74	$10.83	$10.20	$10.25	$10.25	111,371
2021-12-15	$10.33	$10.73	$10.16	$10.70	$10.70	111,517
2021-12-14	$10.30	$10.74	$10.30	$10.37	$10.37	105,795
2021-12-13	$9.61	$10.33	$9.59	$10.30	$10.30	145,848
2021-12-10	$9.86	$9.94	$9.59	$9.69	$9.69	75,700
2021-12-09	$10.01	$10.12	$9.83	$9.86	$9.86	62,218
2021-12-08	$9.88	$10.39	$9.88	$10.14	$10.14	62,821
2021-12-07	$10.18	$10.27	$9.81	$9.88	$9.88	129,835
2021-12-06	$9.33	$10.22	$9.27	$10.08	$10.08	225,466
2021-12-03	$9.55	$9.55	$9.04	$9.18	$9.18	132,249
2021-12-02	$9.42	$9.74	$9.29	$9.59	$9.59	62,360
2021-12-01	$9.53	$9.68	$9.30	$9.33	$9.33	99,288
2021-11-30	$9.42	$9.45	$9.25	$9.33	$9.33	157,741
2021-11-29	$9.51	$9.65	$9.27	$9.46	$9.46	94,189
2021-11-26	$9.35	$9.66	$8.95	$9.39	$9.39	78,731
2021-11-24	$9.78	$9.93	$9.66	$9.67	$9.67	43,211
2021-11-23	$9.98	$10.13	$9.83	$9.87	$9.87	45,106
2021-11-22	$10.23	$10.38	$9.90	$10.06	$10.06	82,048
2021-11-19	$10.24	$10.30	$10.13	$10.16	$10.16	44,326
2021-11-18	$10.78	$10.78	$10.25	$10.35	$10.35	72,971
2021-11-17	$10.64	$10.98	$10.54	$10.69	$10.69	70,719
2021-11-16	$11.27	$11.27	$10.71	$10.73	$10.73	92,777
2021-11-15	$10.81	$11.36	$10.81	$11.36	$11.36	77,309
2021-11-12	$11.43	$11.43	$10.41	$10.91	$10.91	153,281
2021-11-11	$12.04	$12.04	$11.72	$11.78	$11.78	52,349
2021-11-10	$12.01	$12.06	$11.84	$11.93	$11.93	40,074
2021-11-09	$11.81	$12.07	$11.50	$11.99	$11.99	38,896
2021-11-08	$12.15	$12.17	$11.72	$11.87	$11.87	49,831
2021-11-05	$11.57	$12.19	$11.54	$12.15	$12.15	67,087
2021-11-04	$11.16	$11.57	$11.16	$11.45	$11.45	47,273
2021-11-03	$10.72	$11.44	$10.54	$11.24	$11.24	52,483
2021-11-02	$10.97	$11.00	$10.60	$10.78	$10.78	71,494
2021-11-01	$10.52	$11.02	$10.48	$10.90	$10.90	42,357
2021-10-29	$10.46	$10.61	$10.28	$10.54	$10.54	55,101
2021-10-28	$10.54	$10.58	$10.38	$10.49	$10.49	32,398
2021-10-27	$10.77	$10.78	$10.50	$10.54	$10.54	33,448
2021-10-26	$11.00	$11.05	$10.74	$10.77	$10.77	45,969
2021-10-25	$10.90	$10.97	$10.80	$10.97	$10.97	47,841
2021-10-22	$10.88	$10.91	$10.76	$10.90	$10.90	45,403
2021-10-21	$10.91	$11.08	$10.83	$10.93	$10.93	41,074
2021-10-20	$10.91	$11.07	$10.69	$10.96	$10.96	45,281
2021-10-19	$11.06	$11.08	$10.91	$10.96	$10.96	29,922
2021-10-18	$11.06	$11.09	$10.96	$11.07	$11.07	33,839
2021-10-15	$11.34	$11.34	$11.03	$11.07	$11.07	61,807
2021-10-14	$10.97	$11.23	$10.92	$11.18	$11.18	42,322
2021-10-13	$11.05	$11.05	$10.79	$10.89	$10.89	37,275
2021-10-12	$10.98	$11.09	$10.90	$11.08	$11.08	39,956
2021-10-11	$10.99	$11.13	$10.86	$10.96	$10.96	47,480
2021-10-08	$11.24	$11.24	$10.96	$11.00	$11.00	38,925
2021-10-07	$11.30	$11.36	$11.14	$11.27	$11.27	41,588
2021-10-06	$10.96	$11.16	$10.75	$11.07	$11.07	57,449
2021-10-05	$11.27	$11.30	$10.96	$11.05	$11.05	78,431
2021-10-04	$11.40	$11.50	$11.16	$11.24	$11.24	43,540
2021-10-01	$11.00	$11.61	$11.00	$11.38	$11.38	66,824
2021-09-30	$11.24	$11.24	$10.82	$10.96	$10.96	62,488
2021-09-29	$11.36	$11.50	$11.17	$11.22	$11.22	39,529
2021-09-28	$11.60	$11.60	$11.33	$11.38	$11.38	65,339
2021-09-27	$11.51	$11.91	$11.19	$11.58	$11.58	61,960
2021-09-24	$11.17	$11.56	$11.17	$11.51	$11.51	37,280
2021-09-23	$10.98	$11.31	$10.91	$11.23	$11.23	60,243
2021-09-22	$10.81	$11.09	$10.77	$10.87	$10.87	60,220
2021-09-21	$11.33	$11.41	$10.68	$10.69	$10.69	130,853
2021-09-20	$10.80	$11.41	$10.66	$11.37	$11.37	109,807
2021-09-17	$11.43	$11.53	$10.94	$11.03	$11.03	552,609
2021-09-16	$11.32	$11.53	$11.24	$11.50	$11.50	55,587
2021-09-15	$11.40	$11.40	$11.25	$11.36	$11.36	56,556
2021-09-14	$11.61	$11.65	$11.31	$11.41	$11.41	85,036
2021-09-13	$11.40	$11.59	$11.21	$11.56	$11.56	50,525
2021-09-10	$11.50	$11.68	$11.34	$11.35	$11.35	74,497
2021-09-09	$11.35	$11.63	$11.29	$11.49	$11.49	138,772
2021-09-08	$11.50	$11.59	$11.25	$11.40	$11.40	105,577
2021-09-07	$11.65	$11.68	$11.40	$11.51	$11.51	82,550
2021-09-03	$11.84	$11.84	$11.54	$11.63	$11.63	60,066
2021-09-02	$12.05	$12.12	$11.75	$11.77	$11.77	53,830
2021-09-01	$12.01	$12.11	$11.89	$12.01	$12.01	70,423
2021-08-31	$12.00	$12.13	$11.91	$12.01	$12.01	52,316
2021-08-30	$12.34	$12.34	$11.88	$12.01	$12.01	80,473
2021-08-27	$11.84	$12.45	$11.84	$12.28	$12.28	97,501
2021-08-26	$12.04	$12.23	$11.78	$11.82	$11.82	67,199
2021-08-25	$12.01	$12.25	$11.99	$12.03	$12.03	45,360
2021-08-24	$11.77	$12.21	$11.77	$12.03	$12.03	74,804
2021-08-23	$10.90	$11.89	$10.82	$11.80	$11.80	147,697
2021-08-20	$11.43	$11.91	$11.36	$11.77	$11.77	64,273
2021-08-19	$11.56	$11.62	$11.40	$11.52	$11.52	99,055
2021-08-18	$11.93	$12.02	$11.62	$11.74	$11.74	137,373
2021-08-17	$11.76	$12.02	$11.64	$11.96	$11.96	144,171
2021-08-16	$11.86	$12.01	$11.54	$11.95	$11.95	147,085
2021-08-13	$13.44	$13.44	$11.75	$12.10	$12.10	224,298
2021-08-12	$13.93	$13.93	$13.31	$13.52	$13.52	68,873
2021-08-11	$14.15	$14.15	$13.64	$13.94	$13.94	39,481
2021-08-10	$13.43	$14.17	$13.39	$13.95	$13.95	66,305
2021-08-09	$13.20	$13.58	$12.95	$13.33	$13.33	100,833
2021-08-06	$13.31	$13.37	$12.95	$13.11	$13.11	53,031
2021-08-05	$13.24	$13.60	$13.05	$13.16	$13.16	47,378
2021-08-04	$13.37	$13.40	$12.97	$13.14	$13.14	50,272
2021-08-03	$13.59	$13.59	$13.08	$13.54	$13.54	110,328
2021-08-02	$13.50	$13.72	$13.29	$13.61	$13.61	57,170
2021-07-30	$13.42	$13.70	$13.33	$13.39	$13.39	40,689
2021-07-29	$13.85	$13.85	$13.41	$13.56	$13.56	50,753
2021-07-28	$13.90	$13.91	$13.58	$13.75	$13.75	66,054
2021-07-27	$14.29	$14.29	$13.75	$13.90	$13.90	52,080
2021-07-26	$14.12	$14.61	$14.02	$14.41	$14.41	57,519
2021-07-23	$13.91	$14.20	$13.81	$14.01	$14.01	40,890
2021-07-22	$14.10	$14.14	$13.89	$13.93	$13.93	37,206
2021-07-21	$13.75	$14.20	$13.75	$14.06	$14.06	44,521
2021-07-20	$13.47	$14.01	$13.46	$13.56	$13.56	84,441
2021-07-19	$13.32	$13.51	$13.08	$13.46	$13.46	89,776
2021-07-16	$13.59	$13.96	$13.37	$13.50	$13.50	73,147
2021-07-15	$13.61	$13.61	$13.22	$13.40	$13.40	98,072
2021-07-14	$13.54	$13.92	$13.39	$13.72	$13.72	112,487
2021-07-13	$13.60	$13.96	$13.38	$13.54	$13.54	77,288
2021-07-12	$13.64	$13.79	$13.46	$13.69	$13.69	58,533
2021-07-09	$13.54	$13.75	$13.40	$13.69	$13.69	58,037
2021-07-08	$13.17	$13.46	$13.05	$13.36	$13.36	77,148
2021-07-07	$13.25	$13.55	$13.03	$13.45	$13.45	88,731
2021-07-06	$14.50	$14.50	$13.23	$13.33	$13.33	132,497
2021-07-02	$15.04	$15.04	$13.83	$14.20	$14.20	80,348
2021-07-01	$13.99	$15.62	$13.99	$14.94	$14.94	273,402
2021-06-30	$13.00	$13.54	$12.99	$13.43	$13.43	59,552
2021-06-29	$12.81	$13.23	$12.73	$12.95	$12.95	82,591
2021-06-28	$13.00	$13.00	$12.60	$12.78	$12.78	90,217
2021-06-25	$13.96	$13.99	$12.93	$12.93	$12.93	398,051
2021-06-24	$13.75	$13.99	$13.56	$13.94	$13.94	24,168
2021-06-23	$13.63	$13.82	$13.57	$13.71	$13.71	40,007
2021-06-22	$13.36	$13.69	$13.15	$13.57	$13.57	62,738
2021-06-21	$13.04	$13.52	$12.93	$13.45	$13.45	86,513
2021-06-18	$12.91	$13.14	$12.64	$12.97	$12.97	218,164
2021-06-17	$13.36	$13.52	$13.00	$13.12	$13.12	83,726
2021-06-16	$13.29	$13.51	$13.14	$13.38	$13.38	84,407
2021-06-15	$13.28	$13.67	$13.15	$13.35	$13.35	64,268
2021-06-14	$13.42	$13.68	$13.27	$13.35	$13.35	98,428
2021-06-11	$13.33	$13.57	$13.15	$13.43	$13.43	52,617
2021-06-10	$13.33	$13.51	$13.27	$13.34	$13.34	58,780
2021-06-09	$13.79	$13.88	$13.37	$13.44	$13.44	59,068
2021-06-08	$13.30	$13.86	$13.20	$13.76	$13.76	95,586
2021-06-07	$12.89	$13.20	$12.52	$13.09	$13.09	76,075
2021-06-04	$12.94	$13.02	$12.61	$12.81	$12.81	55,729
2021-06-03	$13.52	$13.52	$12.79	$12.89	$12.89	125,567
2021-06-02	$14.07	$14.07	$13.44	$13.61	$13.61	70,013
2021-06-01	$13.66	$14.16	$13.55	$14.03	$14.03	121,646
2021-05-28	$13.45	$13.85	$13.28	$13.59	$13.59	76,949
2021-05-27	$13.40	$13.61	$13.30	$13.48	$13.48	150,364
2021-05-26	$13.47	$13.51	$13.11	$13.20	$13.20	117,041
2021-05-25	$14.19	$14.19	$13.03	$13.12	$13.12	104,376
2021-05-24	$14.30	$14.79	$14.09	$14.22	$14.22	97,937
2021-05-21	$14.38	$14.71	$14.22	$14.28	$14.28	76,271
2021-05-20	$13.79	$14.42	$13.59	$14.38	$14.38	72,888
2021-05-19	$14.13	$14.35	$13.57	$13.80	$13.80	73,097
2021-05-18	$13.81	$14.75	$12.94	$14.35	$14.35	123,162
2021-05-17	$13.54	$13.84	$13.30	$13.82	$13.82	79,270
2021-05-14	$13.74	$14.32	$13.38	$13.53	$13.53	157,802
2021-05-13	$13.15	$13.50	$12.65	$13.39	$13.39	137,643
2021-05-12	$13.44	$13.47	$13.08	$13.27	$13.27	111,859
2021-05-11	$13.01	$13.97	$12.94	$13.49	$13.49	70,575
2021-05-10	$13.86	$14.02	$13.26	$13.33	$13.33	79,785
2021-05-07	$13.58	$14.11	$13.58	$13.92	$13.92	70,220
2021-05-06	$13.65	$13.65	$13.04	$13.53	$13.53	46,463
2021-05-05	$14.03	$14.03	$13.36	$13.69	$13.69	83,692
2021-05-04	$14.58	$14.58	$13.80	$13.96	$13.96	55,597
2021-05-03	$14.87	$15.30	$14.43	$14.59	$14.59	99,604
2021-04-30	$14.50	$15.00	$14.38	$14.74	$14.74	79,658
2021-04-29	$14.34	$14.85	$14.34	$14.76	$14.76	49,970
2021-04-28	$14.03	$14.61	$13.76	$14.39	$14.39	100,084
2021-04-27	$13.87	$14.07	$13.80	$13.90	$13.90	53,557
2021-04-26	$14.43	$14.43	$13.60	$13.92	$13.92	77,814
2021-04-23	$14.38	$14.49	$14.10	$14.41	$14.41	128,728
2021-04-22	$14.47	$14.65	$14.22	$14.35	$14.35	89,100
2021-04-21	$14.13	$14.71	$13.96	$14.42	$14.42	129,427
2021-04-20	$13.80	$14.16	$13.25	$14.12	$14.12	136,018
2021-04-19	$13.58	$13.97	$13.17	$13.34	$13.34	105,993
2021-04-16	$13.84	$13.93	$13.18	$13.73	$13.73	53,351
2021-04-15	$13.65	$13.78	$13.21	$13.76	$13.76	52,089
2021-04-14	$13.59	$13.81	$13.33	$13.51	$13.51	76,312
2021-04-13	$13.82	$13.87	$13.47	$13.61	$13.61	82,932
2021-04-12	$13.97	$14.11	$13.70	$13.99	$13.99	57,288
2021-04-09	$13.69	$13.98	$13.14	$13.95	$13.95	66,595
2021-04-08	$13.85	$14.27	$13.35	$13.80	$13.80	83,101
2021-04-07	$13.34	$13.89	$13.07	$13.65	$13.65	97,489
2021-04-06	$12.59	$13.73	$12.59	$13.25	$13.25	112,517
2021-04-05	$12.83	$13.02	$12.33	$12.60	$12.60	103,578
2021-04-01	$12.68	$12.87	$12.53	$12.60	$12.60	102,190
2021-03-31	$12.99	$13.52	$12.48	$12.59	$12.59	110,820
2021-03-30	$12.90	$13.35	$12.79	$13.01	$13.01	49,178
2021-03-29	$13.42	$13.47	$12.75	$12.86	$12.86	73,833
2021-03-26	$13.45	$13.88	$13.30	$13.60	$13.60	75,149
2021-03-25	$12.88	$13.68	$12.81	$13.25	$13.25	105,759
2021-03-24	$13.65	$14.11	$12.94	$12.97	$12.97	205,010
2021-03-23	$14.02	$14.35	$13.30	$13.43	$13.43	112,448
2021-03-22	$15.47	$15.49	$14.13	$14.26	$14.26	100,651
2021-03-19	$15.53	$16.00	$15.14	$15.28	$15.28	520,687
2021-03-18	$15.36	$16.40	$15.26	$15.68	$15.68	88,360
2021-03-17	$16.00	$16.02	$15.42	$15.50	$15.50	73,727
2021-03-16	$16.73	$16.73	$15.86	$16.10	$16.10	82,420
2021-03-15	$16.94	$17.02	$16.56	$16.86	$16.86	69,927
2021-03-12	$17.35	$17.35	$16.58	$16.91	$16.91	95,966
2021-03-11	$17.25	$17.86	$17.21	$17.43	$17.43	111,101
2021-03-10	$17.47	$17.86	$16.94	$17.55	$17.55	88,476
2021-03-09	$18.52	$18.52	$17.07	$17.27	$17.27	117,665
2021-03-08	$17.00	$18.32	$16.92	$18.30	$18.30	163,180
2021-03-05	$16.16	$16.99	$15.04	$16.83	$16.83	164,252
2021-03-04	$16.34	$16.66	$15.11	$15.79	$15.79	97,817
2021-03-03	$16.27	$16.86	$16.08	$16.27	$16.27	117,827
2021-03-02	$15.62	$16.25	$15.32	$16.22	$16.22	52,519
2021-03-01	$15.63	$16.07	$15.27	$15.86	$15.86	62,105
2021-02-26	$15.33	$15.46	$14.61	$15.26	$15.26	72,555
2021-02-25	$16.35	$16.35	$15.13	$15.19	$15.19	81,072
2021-02-24	$15.89	$16.30	$15.57	$16.18	$16.18	87,161
2021-02-23	$16.18	$16.20	$14.96	$15.69	$15.69	131,669
2021-02-22	$16.25	$16.45	$16.05	$16.25	$16.25	108,650
2021-02-19	$16.47	$16.63	$16.10	$16.37	$16.37	80,902
2021-02-18	$16.24	$16.53	$16.13	$16.37	$16.37	60,410
2021-02-17	$16.19	$16.50	$16.09	$16.24	$16.24	84,471
2021-02-16	$17.09	$17.21	$16.13	$16.40	$16.40	81,560
2021-02-12	$16.97	$17.22	$16.28	$17.04	$17.04	79,219
2021-02-11	$16.62	$17.78	$16.36	$16.87	$16.87	128,090
2021-02-10	$16.62	$16.88	$16.04	$16.63	$16.63	96,145
2021-02-09	$16.34	$16.66	$15.85	$16.62	$16.62	106,712
2021-02-08	$16.10	$16.43	$16.02	$16.27	$16.27	88,466
2021-02-05	$16.06	$16.06	$15.52	$16.00	$16.00	70,334
2021-02-04	$15.98	$16.07	$15.62	$15.87	$15.87	50,843
2021-02-03	$16.15	$16.57	$15.80	$15.92	$15.92	85,078
2021-02-02	$16.85	$16.85	$15.95	$16.13	$16.13	159,259
2021-02-01	$15.16	$17.37	$15.00	$16.46	$16.46	452,857
2021-01-29	$14.80	$15.25	$14.56	$15.06	$15.06	167,594
2021-01-28	$14.50	$15.64	$14.50	$14.99	$14.99	137,200
2021-01-27	$15.25	$15.49	$14.07	$14.59	$14.59	178,924
2021-01-26	$15.79	$15.92	$15.26	$15.69	$15.69	76,471
2021-01-25	$15.24	$16.05	$15.22	$15.69	$15.69	91,026
2021-01-22	$15.19	$15.42	$14.95	$15.38	$15.38	100,260
2021-01-21	$15.21	$15.61	$14.91	$15.35	$15.35	100,684
2021-01-20	$14.61	$15.29	$14.20	$15.21	$15.21	143,702
2021-01-19	$15.18	$15.59	$14.58	$14.83	$14.83	144,118
2021-01-15	$13.95	$14.73	$13.92	$14.68	$14.68	146,019
2021-01-14	$14.17	$14.50	$13.96	$14.19	$14.19	99,979
2021-01-13	$14.17	$14.33	$13.69	$14.06	$14.06	78,749
2021-01-12	$13.14	$14.42	$13.14	$14.12	$14.12	146,003
2021-01-11	$12.82	$13.91	$12.75	$13.35	$13.35	186,935
2021-01-08	$13.35	$13.38	$12.57	$13.03	$13.03	99,550
2021-01-07	$12.89	$13.65	$12.74	$13.29	$13.29	161,100
2021-01-06	$12.81	$12.94	$12.33	$12.84	$12.84	190,982
2021-01-05	$10.58	$12.87	$10.58	$12.57	$12.57	327,919
2021-01-04	$11.46	$11.46	$10.56	$10.71	$10.71	118,472
2020-12-31	$11.27	$12.00	$10.91	$11.40	$11.40	165,981
2020-12-30	$11.60	$11.76	$10.86	$11.23	$11.23	98,980
2020-12-29	$11.68	$12.12	$11.46	$11.60	$11.60	76,553
2020-12-28	$12.03	$12.04	$11.62	$11.68	$11.68	102,744
2020-12-24	$11.83	$11.96	$11.73	$11.77	$11.77	26,909
2020-12-23	$11.78	$11.91	$11.67	$11.76	$11.76	95,921
2020-12-22	$11.81	$11.94	$11.64	$11.76	$11.76	72,994
2020-12-21	$11.84	$11.98	$11.33	$11.79	$11.79	134,322
2020-12-18	$12.17	$12.17	$11.55	$11.95	$11.95	332,154
2020-12-17	$12.47	$12.47	$11.94	$12.07	$12.07	192,051
2020-12-16	$12.67	$12.85	$12.44	$12.52	$12.52	116,272
2020-12-15	$12.49	$12.96	$12.30	$12.62	$12.62	90,697
2020-12-14	$12.43	$12.64	$11.96	$12.33	$12.33	82,460
2020-12-11	$12.48	$12.76	$12.31	$12.42	$12.42	97,892
2020-12-10	$12.84	$12.88	$12.33	$12.64	$12.64	123,167
2020-12-09	$13.11	$13.58	$12.93	$13.04	$13.04	162,620
2020-12-08	$12.69	$13.51	$12.65	$13.08	$13.08	155,741
2020-12-07	$12.84	$13.26	$12.80	$12.91	$12.91	112,396
2020-12-04	$13.33	$13.45	$12.92	$13.10	$13.10	154,326
2020-12-03	$12.47	$13.67	$12.47	$13.16	$13.16	314,549
2020-12-02	$12.24	$12.53	$11.62	$12.41	$12.41	194,503
2020-12-01	$12.04	$12.67	$11.76	$12.29	$12.29	149,128
2020-11-30	$12.00	$12.11	$11.48	$11.75	$11.75	100,557
2020-11-27	$11.99	$12.18	$11.69	$12.13	$12.13	42,126
2020-11-25	$12.06	$12.17	$11.72	$12.07	$12.07	59,794
2020-11-24	$12.19	$12.49	$12.04	$12.20	$12.20	117,217
2020-11-23	$11.45	$12.11	$11.29	$11.98	$11.98	97,334
2020-11-20	$11.35	$11.46	$11.07	$11.38	$11.38	98,866
2020-11-19	$11.22	$11.53	$11.06	$11.46	$11.46	176,462
2020-11-18	$11.39	$11.74	$11.16	$11.24	$11.24	83,178
2020-11-17	$10.45	$11.54	$10.45	$11.25	$11.25	244,811
2020-11-16	$10.42	$10.90	$10.42	$10.77	$10.77	154,805
2020-11-13	$10.03	$10.34	$9.59	$10.28	$10.28	298,321
2020-11-12	$10.40	$10.41	$9.54	$9.94	$9.94	140,312
2020-11-11	$10.65	$10.71	$10.15	$10.52	$10.52	125,668
2020-11-10	$10.70	$10.80	$10.14	$10.55	$10.55	171,762
2020-11-09	$10.41	$10.74	$10.22	$10.60	$10.60	255,138
2020-11-06	$10.21	$10.21	$9.46	$9.47	$9.47	88,426
2020-11-05	$10.71	$10.97	$9.81	$10.07	$10.07	200,706
2020-11-04	$9.24	$9.66	$9.20	$9.49	$9.49	94,358
2020-11-03	$9.07	$9.66	$8.89	$9.48	$9.48	111,086
2020-11-02	$8.78	$9.03	$8.54	$8.96	$8.96	96,824
2020-10-30	$8.77	$8.94	$8.56	$8.64	$8.64	65,131
2020-10-29	$8.68	$8.94	$8.53	$8.85	$8.85	88,409
2020-10-28	$9.07	$9.18	$8.68	$8.77	$8.77	107,519
2020-10-27	$10.07	$10.07	$9.26	$9.29	$9.29	113,071
2020-10-26	$10.55	$10.55	$10.10	$10.12	$10.12	72,156
2020-10-23	$10.59	$10.78	$10.36	$10.62	$10.62	59,262
2020-10-22	$10.35	$10.74	$10.35	$10.49	$10.49	98,807
2020-10-21	$10.49	$10.58	$10.13	$10.43	$10.43	71,939
2020-10-20	$10.33	$10.64	$10.17	$10.58	$10.58	82,169
2020-10-19	$10.46	$10.65	$10.19	$10.25	$10.25	71,315
2020-10-16	$10.88	$11.00	$10.30	$10.41	$10.41	94,040
2020-10-15	$10.40	$10.98	$10.35	$10.96	$10.96	137,445
2020-10-14	$10.74	$10.74	$10.46	$10.49	$10.49	50,108
2020-10-13	$10.29	$10.81	$10.04	$10.76	$10.76	103,185
2020-10-12	$11.02	$11.11	$10.24	$10.41	$10.41	121,519
2020-10-09	$10.60	$11.30	$10.60	$11.04	$11.04	168,537
2020-10-08	$10.42	$10.48	$10.20	$10.47	$10.47	79,346
2020-10-07	$9.68	$10.63	$9.68	$10.30	$10.30	291,272
2020-10-06	$9.05	$10.22	$9.04	$9.59	$9.59	216,289
2020-10-05	$9.02	$9.23	$8.77	$8.95	$8.95	156,197
2020-10-02	$9.01	$9.18	$8.91	$8.93	$8.93	83,551
2020-10-01	$9.35	$9.48	$8.95	$9.20	$9.20	126,553
2020-09-30	$9.87	$10.11	$9.33	$9.37	$9.37	159,136
2020-09-29	$9.96	$9.99	$9.68	$9.81	$9.81	141,480
2020-09-28	$9.66	$10.09	$9.58	$9.95	$9.95	119,268
2020-09-25	$9.87	$10.02	$9.39	$9.56	$9.56	152,237
2020-09-24	$10.12	$10.37	$9.85	$9.85	$9.85	135,637
2020-09-23	$10.07	$10.58	$10.01	$10.17	$10.17	194,430
2020-09-22	$9.80	$10.25	$9.67	$10.09	$10.09	179,444
2020-09-21	$9.64	$9.87	$9.20	$9.76	$9.76	241,874
2020-09-18	$9.80	$10.10	$9.59	$9.83	$9.83	927,555
2020-09-17	$10.01	$10.30	$9.54	$9.71	$9.71	421,772
2020-09-16	$10.91	$10.94	$10.22	$10.27	$10.27	215,027
2020-09-15	$11.16	$11.29	$10.54	$10.91	$10.91	227,929
2020-09-14	$11.53	$11.76	$11.05	$11.14	$11.14	195,183
2020-09-11	$12.97	$13.03	$11.50	$11.53	$11.53	328,676
2020-09-10	$12.69	$13.46	$12.69	$12.90	$12.90	378,146
2020-09-09	$12.17	$12.85	$12.02	$12.55	$12.55	423,268
2020-09-08	$10.98	$12.33	$10.97	$12.06	$12.06	462,397
2020-09-04	$11.08	$11.43	$10.99	$11.07	$11.07	233,658
2020-09-03	$10.43	$11.18	$10.43	$10.96	$10.96	279,912
2020-09-02	$10.36	$10.68	$10.12	$10.50	$10.50	250,316
2020-09-01	$10.10	$10.74	$9.97	$10.34	$10.34	286,155
2020-08-31	$10.38	$10.39	$9.91	$10.02	$10.02	373,698
2020-08-28	$10.57	$10.70	$10.32	$10.39	$10.39	157,052
2020-08-27	$10.44	$10.87	$10.26	$10.42	$10.42	232,793
2020-08-26	$10.47	$10.81	$10.36	$10.44	$10.44	252,472
2020-08-25	$10.88	$10.93	$10.24	$10.48	$10.48	215,172
2020-08-24	$10.33	$10.98	$10.17	$10.78	$10.78	311,773
2020-08-21	$9.79	$10.21	$9.67	$10.13	$10.13	207,899
2020-08-20	$9.43	$9.91	$9.37	$9.79	$9.79	278,126
2020-08-19	$9.65	$9.71	$9.30	$9.58	$9.58	181,693
2020-08-18	$9.50	$10.00	$9.13	$9.68	$9.68	349,101
2020-08-17	$9.41	$9.62	$9.00	$9.49	$9.49	158,873
2020-08-14	$9.23	$9.49	$9.07	$9.44	$9.44	180,204
2020-08-13	$8.79	$9.54	$8.73	$9.34	$9.34	290,060
2020-08-12	$9.13	$9.27	$8.63	$8.88	$8.88	224,495
2020-08-11	$9.35	$9.71	$8.94	$9.03	$9.03	379,244
2020-08-10	$9.40	$9.62	$9.07	$9.28	$9.28	234,861
2020-08-07	$9.10	$9.46	$8.91	$9.30	$9.30	378,577
2020-08-06	$8.35	$9.15	$7.74	$9.02	$9.02	1,984,353
2020-08-05	$6.62	$6.75	$6.41	$6.55	$6.55	244,268
2020-08-04	$6.20	$6.69	$6.20	$6.55	$6.55	161,440
2020-08-03	$6.50	$6.50	$6.05	$6.25	$6.25	176,258
2020-07-31	$6.49	$6.53	$6.24	$6.48	$6.48	218,733
2020-07-30	$6.40	$6.65	$6.23	$6.53	$6.53	191,301
2020-07-29	$6.32	$6.65	$6.20	$6.56	$6.56	216,152
2020-07-28	$6.13	$6.40	$6.06	$6.28	$6.28	162,757
2020-07-27	$6.43	$6.52	$6.12	$6.18	$6.18	156,516
2020-07-24	$6.52	$6.53	$6.23	$6.39	$6.39	182,577
2020-07-23	$6.40	$6.56	$6.26	$6.53	$6.53	165,216
2020-07-22	$6.32	$6.70	$6.24	$6.42	$6.42	201,692
2020-07-21	$6.69	$6.78	$6.28	$6.31	$6.31	203,129
2020-07-20	$6.89	$6.89	$6.51	$6.60	$6.60	199,940
2020-07-17	$6.46	$7.10	$6.46	$6.96	$6.96	339,200
2020-07-16	$6.32	$6.35	$6.08	$6.25	$6.25	93,000
2020-07-15	$6.02	$6.45	$6.02	$6.40	$6.40	151,600
2020-07-14	$5.79	$6.05	$5.70	$5.83	$5.83	137,300
2020-07-13	$5.82	$6.21	$5.66	$5.83	$5.83	126,100
2020-07-10	$5.48	$5.75	$5.36	$5.75	$5.75	79,000
2020-07-09	$5.84	$5.84	$5.50	$5.52	$5.52	122,800
2020-07-08	$5.96	$6.13	$5.79	$5.85	$5.85	143,900
2020-07-07	$6.15	$6.27	$5.94	$5.97	$5.97	144,200
2020-07-06	$6.35	$6.35	$5.95	$6.27	$6.27	116,400
2020-07-02	$6.48	$6.53	$6.07	$6.15	$6.15	119,700
2020-07-01	$6.34	$6.58	$6.19	$6.28	$6.28	121,100
2020-06-30	$6.33	$6.41	$6.14	$6.38	$6.38	189,500
2020-06-29	$6.09	$6.55	$5.90	$6.39	$6.39	170,600
2020-06-26	$5.92	$6.03	$5.62	$5.98	$5.98	755,976
2020-06-25	$6.17	$6.29	$5.79	$6.00	$6.00	252,743
2020-06-24	$6.53	$6.68	$6.08	$6.27	$6.27	217,294
2020-06-23	$6.39	$6.66	$6.19	$6.59	$6.59	238,725
2020-06-22	$6.22	$6.29	$5.77	$6.25	$6.25	293,998
2020-06-19	$6.84	$6.94	$6.20	$6.35	$6.35	384,494
2020-06-18	$6.75	$6.91	$6.56	$6.76	$6.76	142,579
2020-06-17	$6.98	$7.22	$6.66	$6.84	$6.84	139,443
2020-06-16	$7.59	$7.59	$6.93	$6.95	$6.95	192,595
2020-06-15	$6.74	$7.06	$6.46	$6.98	$6.98	231,226
2020-06-12	$7.33	$7.47	$6.46	$7.04	$7.04	429,337
2020-06-11	$7.34	$7.60	$6.66	$6.92	$6.92	420,706
2020-06-10	$8.95	$8.95	$7.48	$7.58	$7.58	556,408
2020-06-09	$9.32	$9.49	$8.94	$9.05	$9.05	162,703
2020-06-08	$10.10	$10.23	$9.53	$9.60	$9.60	182,692
2020-06-05	$9.75	$10.28	$9.55	$9.81	$9.81	273,804
2020-06-04	$8.57	$9.48	$8.51	$9.27	$9.27	248,484
2020-06-03	$8.54	$8.95	$8.34	$8.66	$8.66	248,506
2020-06-02	$8.21	$8.51	$8.09	$8.30	$8.30	113,359
2020-06-01	$8.23	$8.54	$8.07	$8.08	$8.08	104,878
2020-05-29	$8.00	$8.27	$7.83	$8.23	$8.23	262,368
2020-05-28	$8.56	$8.59	$8.15	$8.16	$8.16	126,753
2020-05-27	$8.71	$8.71	$8.16	$8.47	$8.47	254,652
2020-05-26	$8.50	$8.83	$8.13	$8.41	$8.41	325,643
2020-05-22	$8.14	$8.46	$8.06	$8.40	$8.40	161,227
2020-05-21	$7.53	$8.30	$7.53	$8.26	$8.26	358,908
2020-05-20	$7.49	$7.68	$7.22	$7.64	$7.64	393,210
2020-05-19	$7.64	$7.70	$7.25	$7.29	$7.29	197,820
2020-05-18	$7.98	$8.25	$7.61	$7.67	$7.67	239,189
2020-05-15	$7.47	$8.06	$7.35	$7.61	$7.61	209,839
2020-05-14	$6.33	$7.64	$6.30	$7.52	$7.52	249,054
2020-05-13	$7.11	$7.27	$6.32	$6.77	$6.77	243,081
2020-05-12	$7.77	$7.84	$7.19	$7.21	$7.21	152,813
2020-05-11	$7.57	$7.96	$7.46	$7.74	$7.74	186,022
2020-05-08	$6.18	$7.85	$5.97	$7.72	$7.72	561,745
2020-05-07	$6.01	$6.20	$5.87	$5.89	$5.89	170,159
2020-05-06	$6.01	$6.20	$5.85	$5.93	$5.93	170,614
2020-05-05	$6.60	$6.75	$5.91	$5.97	$5.97	205,849
2020-05-04	$6.61	$6.77	$6.24	$6.50	$6.50	122,728
2020-05-01	$6.98	$7.20	$6.41	$6.69	$6.69	168,939
2020-04-30	$7.74	$7.74	$7.01	$7.28	$7.28	165,464
2020-04-29	$6.88	$7.96	$6.80	$7.86	$7.86	317,476
2020-04-28	$6.75	$6.91	$6.38	$6.54	$6.54	159,058
2020-04-27	$6.12	$6.69	$6.04	$6.54	$6.54	125,714
2020-04-24	$6.74	$6.83	$5.92	$5.93	$5.93	161,039
2020-04-23	$6.79	$6.83	$6.57	$6.71	$6.71	230,592
2020-04-22	$6.80	$7.04	$6.59	$6.71	$6.71	328,472
2020-04-21	$6.12	$6.67	$6.12	$6.64	$6.64	106,866
2020-04-20	$7.01	$7.15	$6.50	$6.51	$6.51	115,214
2020-04-17	$6.83	$7.30	$6.83	$7.27	$7.27	256,563
2020-04-16	$6.26	$6.54	$5.90	$6.51	$6.51	278,107
2020-04-15	$5.89	$6.30	$5.89	$6.21	$6.21	326,478
2020-04-14	$6.11	$6.45	$6.04	$6.21	$6.21	202,896
2020-04-13	$6.02	$6.20	$5.76	$5.93	$5.93	423,782
2020-04-09	$5.66	$6.26	$5.45	$6.00	$6.00	535,960
2020-04-08	$5.39	$5.75	$5.31	$5.52	$5.52	422,633
2020-04-07	$5.15	$5.49	$4.96	$5.25	$5.25	337,230
2020-04-06	$4.06	$4.97	$4.06	$4.95	$4.95	280,053
2020-04-03	$3.96	$4.10	$3.89	$4.09	$4.09	389,923
2020-04-02	$3.71	$4.12	$3.71	$3.96	$3.96	378,641
2020-04-01	$3.92	$4.01	$3.66	$3.84	$3.84	282,652
2020-03-31	$4.22	$4.51	$3.93	$4.03	$4.03	242,629
2020-03-30	$4.62	$4.62	$4.18	$4.21	$4.21	198,542
2020-03-27	$5.41	$5.41	$4.48	$4.56	$4.56	378,381
2020-03-26	$5.50	$5.87	$5.24	$5.60	$5.60	350,049
2020-03-25	$5.49	$5.76	$5.21	$5.54	$5.54	313,212
2020-03-24	$5.21	$6.14	$5.10	$5.46	$5.46	549,307
2020-03-23	$5.10	$5.41	$4.50	$5.39	$5.39	639,866
2020-03-20	$3.47	$5.13	$3.47	$5.13	$5.13	511,911
2020-03-19	$2.97	$3.54	$2.82	$3.49	$3.49	631,971
2020-03-18	$3.56	$3.82	$2.72	$2.95	$2.95	756,843
2020-03-17	$3.82	$4.05	$3.61	$3.81	$3.81	635,605
2020-03-16	$4.64	$4.88	$3.04	$3.67	$3.67	1,713,821
2020-03-13	$5.06	$5.33	$4.53	$5.33	$5.33	504,182
2020-03-12	$6.24	$6.26	$4.72	$4.73	$4.73	431,760
2020-03-11	$7.03	$7.08	$6.51	$6.69	$6.69	323,558
2020-03-10	$6.82	$7.25	$6.40	$7.23	$7.23	375,822
2020-03-09	$7.01	$7.22	$6.66	$6.67	$6.67	334,326
2020-03-06	$7.84	$7.84	$7.19	$7.45	$7.45	675,796
2020-03-05	$8.78	$8.90	$8.00	$8.01	$8.01	312,001
2020-03-04	$8.94	$8.95	$8.44	$8.91	$8.91	260,148
2020-03-03	$9.09	$9.45	$8.77	$8.90	$8.90	419,016
2020-03-02	$9.74	$9.76	$8.65	$9.08	$9.08	378,699
2020-02-28	$9.17	$9.70	$9.08	$9.66	$9.66	391,718
2020-02-27	$8.60	$9.80	$8.11	$9.44	$9.44	581,075
2020-02-26	$10.01	$10.01	$9.03	$9.10	$9.10	242,627
2020-02-25	$10.31	$10.31	$9.88	$9.97	$9.97	189,522
2020-02-24	$10.17	$10.50	$10.08	$10.26	$10.26	204,843
2020-02-21	$10.39	$10.51	$10.32	$10.40	$10.40	169,285
2020-02-20	$10.25	$10.55	$10.25	$10.40	$10.40	260,239
2020-02-19	$10.31	$10.41	$10.12	$10.26	$10.26	190,172
2020-02-18	$10.32	$10.48	$10.10	$10.32	$10.32	315,883
2020-02-14	$10.34	$10.40	$10.19	$10.34	$10.34	141,020
2020-02-13	$10.35	$10.40	$10.25	$10.34	$10.34	178,807
2020-02-12	$10.52	$10.52	$10.25	$10.38	$10.38	199,266
2020-02-11	$10.39	$10.60	$10.33	$10.40	$10.40	154,379
2020-02-10	$10.66	$10.68	$10.15	$10.37	$10.37	177,124
2020-02-07	$10.53	$10.76	$10.51	$10.69	$10.69	175,301
2020-02-06	$10.35	$10.65	$10.19	$10.62	$10.62	246,547
2020-02-05	$10.28	$10.58	$10.25	$10.32	$10.32	177,072
2020-02-04	$10.01	$10.25	$9.95	$10.16	$10.16	195,890
2020-02-03	$10.00	$10.05	$9.84	$9.94	$9.94	282,578
2020-01-31	$10.25	$10.31	$9.83	$9.93	$9.93	191,797
2020-01-30	$10.37	$10.50	$10.16	$10.31	$10.31	177,812
2020-01-29	$10.75	$10.76	$10.48	$10.50	$10.50	157,311
2020-01-28	$10.90	$10.98	$10.61	$10.70	$10.70	192,105
2020-01-27	$10.76	$10.96	$10.76	$10.85	$10.85	207,744
2020-01-24	$10.89	$11.40	$10.79	$11.00	$11.00	940,014
2020-01-23	$10.80	$10.99	$10.71	$10.89	$10.89	1,178,113
2020-01-22	$10.94	$10.98	$10.82	$10.86	$10.86	243,620
2020-01-21	$10.73	$10.90	$10.64	$10.85	$10.85	221,029
2020-01-17	$10.86	$10.91	$10.66	$10.77	$10.77	154,795
2020-01-16	$10.73	$10.86	$10.64	$10.79	$10.79	214,877
2020-01-15	$10.51	$10.63	$10.46	$10.60	$10.60	157,757
2020-01-14	$10.48	$10.55	$10.38	$10.51	$10.51	181,764
2020-01-13	$10.41	$10.58	$10.31	$10.50	$10.50	236,194
2020-01-10	$10.48	$10.54	$10.27	$10.43	$10.43	234,411
2020-01-09	$10.57	$10.87	$10.46	$10.48	$10.48	271,769
2020-01-08	$10.40	$10.62	$10.39	$10.54	$10.54	195,956
2020-01-07	$10.46	$10.55	$10.39	$10.43	$10.43	331,768
2020-01-06	$10.21	$10.49	$10.06	$10.47	$10.47	347,029
2020-01-03	$9.83	$10.31	$9.81	$10.24	$10.24	377,961
2020-01-02	$9.95	$10.07	$9.76	$9.98	$9.98	287,739
2019-12-31	$9.45	$9.98	$9.40	$9.89	$9.89	358,163
2019-12-30	$9.50	$9.53	$9.38	$9.45	$9.45	346,300
2019-12-27	$9.85	$9.97	$9.36	$9.48	$9.48	227,230
2019-12-26	$9.88	$9.93	$9.69	$9.83	$9.83	172,481
2019-12-24	$9.96	$10.02	$9.78	$9.85	$9.85	86,015
2019-12-23	$10.18	$10.18	$9.84	$9.94	$9.94	263,249
2019-12-20	$10.28	$10.35	$10.02	$10.11	$10.11	864,331
2019-12-19	$10.31	$10.52	$10.05	$10.21	$10.21	387,386
2019-12-18	$10.20	$10.52	$10.18	$10.30	$10.30	356,333
2019-12-17	$9.45	$10.22	$9.41	$10.20	$10.20	463,875
2019-12-16	$9.28	$9.55	$9.21	$9.44	$9.44	432,398
2019-12-13	$9.26	$9.29	$9.06	$9.22	$9.22	223,263
2019-12-12	$9.34	$9.62	$9.20	$9.23	$9.23	199,361
2019-12-11	$9.60	$9.60	$9.24	$9.31	$9.31	221,036
2019-12-10	$9.55	$9.60	$9.40	$9.59	$9.59	148,525
2019-12-09	$9.66	$9.77	$9.45	$9.59	$9.59	207,320
2019-12-06	$9.55	$9.70	$9.52	$9.66	$9.66	236,477
2019-12-05	$9.59	$9.68	$9.36	$9.50	$9.50	218,007
2019-12-04	$9.86	$9.94	$9.48	$9.55	$9.55	219,837
2019-12-03	$9.76	$9.85	$9.49	$9.82	$9.82	218,472
2019-12-02	$9.90	$10.01	$9.70	$9.88	$9.88	233,020
2019-11-29	$9.92	$10.01	$9.75	$9.90	$9.90	151,350
2019-11-27	$9.64	$9.89	$9.52	$9.77	$9.77	219,445
2019-11-26	$9.67	$9.91	$9.53	$9.62	$9.62	434,861
2019-11-25	$9.21	$9.64	$9.15	$9.58	$9.58	343,478
2019-11-22	$9.00	$9.37	$8.91	$9.23	$9.23	241,323
2019-11-21	$8.80	$8.94	$8.60	$8.91	$8.91	250,031
2019-11-20	$8.90	$8.92	$8.68	$8.76	$8.76	328,373
2019-11-19	$9.29	$9.31	$8.88	$8.98	$8.98	303,594
2019-11-18	$9.28	$9.41	$9.11	$9.30	$9.30	256,201
2019-11-15	$9.37	$9.49	$9.25	$9.29	$9.29	299,545
2019-11-14	$9.22	$9.40	$9.22	$9.29	$9.29	316,446
2019-11-13	$9.32	$9.38	$9.20	$9.24	$9.24	317,642
2019-11-12	$9.49	$9.64	$9.26	$9.37	$9.37	485,379
2019-11-11	$9.57	$9.60	$9.40	$9.53	$9.53	274,876
2019-11-08	$9.84	$9.85	$9.60	$9.66	$9.66	299,028
2019-11-07	$9.52	$9.93	$9.33	$9.76	$9.76	348,855
2019-11-06	$8.46	$9.87	$8.46	$9.53	$9.53	677,197
2019-11-05	$9.18	$9.59	$9.17	$9.47	$9.47	331,584
2019-11-04	$9.16	$9.45	$9.06	$9.23	$9.23	315,774
2019-11-01	$8.71	$9.24	$8.63	$9.13	$9.13	277,423
2019-10-31	$8.95	$8.95	$8.54	$8.60	$8.60	215,648
2019-10-30	$9.10	$9.10	$8.66	$8.96	$8.96	163,674
2019-10-29	$8.87	$9.31	$8.85	$9.12	$9.12	176,746
2019-10-28	$8.85	$8.92	$8.66	$8.86	$8.86	222,286
2019-10-25	$8.52	$8.90	$8.52	$8.82	$8.82	181,533
2019-10-24	$8.99	$9.04	$8.47	$8.52	$8.52	238,355
2019-10-23	$8.74	$9.16	$8.58	$9.01	$9.01	229,053
2019-10-22	$8.60	$8.86	$8.53	$8.79	$8.79	218,414
2019-10-21	$8.66	$8.89	$8.59	$8.65	$8.65	277,704
2019-10-18	$8.84	$8.88	$8.53	$8.59	$8.59	300,264
2019-10-17	$8.81	$9.03	$8.73	$8.89	$8.89	248,874
2019-10-16	$8.67	$8.80	$8.29	$8.77	$8.77	428,745
2019-10-15	$8.56	$8.77	$8.29	$8.63	$8.63	349,400
2019-10-14	$9.08	$9.08	$8.32	$8.60	$8.60	396,999
2019-10-11	$9.19	$9.54	$9.07	$9.08	$9.08	189,600
2019-10-10	$9.45	$9.52	$9.07	$9.19	$9.19	162,525
2019-10-09	$9.68	$9.85	$9.42	$9.45	$9.45	175,055
2019-10-08	$9.70	$9.88	$9.59	$9.65	$9.65	168,549
2019-10-07	$9.90	$10.11	$9.78	$9.81	$9.81	139,679
2019-10-04	$9.92	$9.94	$9.79	$9.93	$9.93	224,809
2019-10-03	$10.22	$10.22	$9.79	$9.92	$9.92	201,707
2019-10-02	$10.23	$10.40	$10.02	$10.22	$10.22	164,908
2019-10-01	$10.46	$10.81	$10.28	$10.31	$10.31	109,350
2019-09-30	$10.56	$10.59	$10.26	$10.42	$10.42	257,392
2019-09-27	$11.06	$11.24	$10.47	$10.54	$10.54	153,622
2019-09-26	$10.87	$11.19	$10.79	$11.06	$11.06	268,892
2019-09-25	$10.94	$11.26	$10.86	$10.91	$10.91	164,375
2019-09-24	$10.54	$11.00	$10.54	$10.98	$10.98	313,572
2019-09-23	$10.42	$10.67	$10.42	$10.52	$10.52	249,746
2019-09-20	$10.40	$10.56	$10.36	$10.53	$10.53	778,288
2019-09-19	$10.45	$10.60	$10.35	$10.41	$10.41	298,721
2019-09-18	$10.52	$10.58	$10.18	$10.47	$10.47	361,293
2019-09-17	$10.67	$10.67	$10.34	$10.55	$10.55	182,951
2019-09-16	$10.45	$10.86	$10.30	$10.68	$10.68	279,254
2019-09-13	$10.30	$10.56	$10.19	$10.45	$10.45	256,788
2019-09-12	$10.43	$10.69	$10.31	$10.32	$10.32	293,743
2019-09-11	$9.66	$10.46	$9.58	$10.41	$10.41	416,663
2019-09-10	$8.77	$9.90	$8.77	$9.76	$9.76	485,532
2019-09-09	$8.53	$8.80	$8.37	$8.77	$8.77	230,430
2019-09-06	$8.56	$8.76	$8.46	$8.49	$8.49	198,708
2019-09-05	$8.52	$8.73	$8.39	$8.54	$8.54	299,388
2019-09-04	$8.57	$8.60	$8.23	$8.38	$8.38	185,087
2019-09-03	$8.60	$8.86	$8.51	$8.53	$8.53	211,128
2019-08-30	$8.91	$8.98	$8.60	$8.64	$8.64	182,191
2019-08-29	$8.91	$9.03	$8.85	$8.88	$8.88	158,899
2019-08-28	$8.85	$9.01	$8.71	$8.83	$8.83	208,689
2019-08-27	$9.37	$9.40	$8.85	$8.86	$8.86	325,773
2019-08-26	$9.69	$9.70	$9.25	$9.34	$9.34	306,515
2019-08-23	$9.96	$10.03	$9.58	$9.60	$9.60	279,282
2019-08-22	$10.04	$10.14	$9.89	$9.97	$9.97	224,722
2019-08-21	$9.99	$10.14	$9.87	$10.02	$10.02	228,623
2019-08-20	$10.28	$10.34	$9.69	$9.92	$9.92	203,386
2019-08-19	$10.51	$10.66	$10.23	$10.29	$10.29	243,666
2019-08-16	$10.36	$10.62	$10.35	$10.44	$10.44	202,158
2019-08-15	$10.32	$10.52	$10.18	$10.27	$10.27	286,376
2019-08-14	$10.63	$10.73	$10.17	$10.32	$10.32	292,022
2019-08-13	$10.61	$11.10	$10.51	$10.81	$10.81	341,459
2019-08-12	$10.78	$10.83	$10.27	$10.68	$10.68	339,362
2019-08-09	$9.96	$11.25	$9.84	$10.78	$10.78	578,024
2019-08-08	$9.21	$10.27	$8.75	$9.95	$9.95	615,428
2019-08-07	$9.54	$9.82	$9.40	$9.71	$9.71	369,498
2019-08-06	$9.53	$9.77	$9.34	$9.65	$9.65	347,223
2019-08-05	$9.67	$9.69	$9.38	$9.48	$9.48	313,079
2019-08-02	$9.64	$9.77	$9.52	$9.76	$9.76	210,397
2019-08-01	$9.54	$9.73	$9.51	$9.67	$9.67	428,464
2019-07-31	$9.99	$9.99	$9.53	$9.55	$9.55	271,553
2019-07-30	$10.08	$10.11	$9.83	$9.93	$9.93	162,142
2019-07-29	$10.41	$10.69	$10.15	$10.17	$10.17	136,712
2019-07-26	$10.84	$10.85	$10.23	$10.41	$10.41	296,785
2019-07-25	$10.90	$10.90	$10.61	$10.77	$10.77	142,579
2019-07-24	$10.83	$11.02	$10.65	$10.90	$10.90	215,572
2019-07-23	$10.71	$10.98	$10.67	$10.81	$10.81	268,984
2019-07-22	$11.08	$11.13	$10.17	$10.71	$10.71	496,415
2019-07-19	$11.09	$11.19	$10.66	$11.07	$11.07	249,166
2019-07-18	$11.30	$11.37	$11.03	$11.10	$11.10	118,786
2019-07-17	$11.20	$11.34	$11.00	$11.33	$11.33	432,397
2019-07-16	$11.27	$11.41	$11.16	$11.20	$11.20	162,886
2019-07-15	$11.48	$11.51	$11.20	$11.32	$11.32	230,468
2019-07-12	$11.62	$11.77	$11.14	$11.48	$11.48	225,586
2019-07-11	$12.21	$12.21	$11.44	$11.61	$11.61	330,669
2019-07-10	$12.58	$12.58	$11.87	$12.23	$12.23	168,901
2019-07-09	$12.59	$12.61	$12.29	$12.53	$12.53	179,293
2019-07-08	$13.11	$13.23	$12.59	$12.60	$12.60	171,030
2019-07-05	$12.93	$13.19	$12.93	$13.14	$13.14	80,992
2019-07-03	$12.94	$13.11	$12.89	$12.95	$12.95	62,596
2019-07-02	$12.90	$12.94	$12.65	$12.92	$12.92	154,388
2019-07-01	$13.29	$13.42	$12.89	$12.90	$12.90	174,142
2019-06-28	$12.86	$13.27	$12.86	$13.14	$13.14	847,210
2019-06-27	$12.62	$12.91	$12.62	$12.86	$12.86	151,387
2019-06-26	$12.54	$12.66	$12.44	$12.59	$12.59	159,580
2019-06-25	$12.76	$12.76	$12.43	$12.52	$12.52	164,946
2019-06-24	$13.07	$13.30	$12.75	$12.76	$12.76	151,088
2019-06-21	$12.95	$13.11	$12.79	$13.01	$13.01	257,681
2019-06-20	$13.08	$13.23	$12.88	$12.98	$12.98	165,143
2019-06-19	$13.37	$13.47	$12.88	$13.07	$13.07	240,228
2019-06-18	$13.67	$13.83	$13.31	$13.34	$13.34	170,211
2019-06-17	$14.14	$14.14	$13.59	$13.61	$13.61	202,553
2019-06-14	$14.31	$14.53	$14.11	$14.12	$14.12	94,784
2019-06-13	$13.96	$14.29	$13.94	$14.26	$14.26	160,201
2019-06-12	$13.69	$14.00	$13.54	$13.87	$13.87	176,909
2019-06-11	$13.91	$14.09	$13.58	$13.71	$13.71	319,855
2019-06-10	$13.63	$13.94	$13.56	$13.85	$13.85	219,042
2019-06-07	$13.44	$13.74	$13.39	$13.55	$13.55	136,013
2019-06-06	$13.95	$14.02	$13.42	$13.42	$13.42	203,252
2019-06-05	$14.24	$14.24	$13.91	$14.00	$14.00	387,866
2019-06-04	$14.34	$14.53	$14.06	$14.20	$14.20	212,607
2019-06-03	$14.20	$14.27	$13.93	$14.24	$14.24	280,438
2019-05-31	$13.91	$14.22	$13.71	$14.18	$14.18	337,109
2019-05-30	$13.69	$14.20	$13.54	$14.00	$14.00	362,615
2019-05-29	$13.79	$13.96	$13.43	$13.69	$13.69	704,015
2019-05-28	$13.85	$14.05	$13.76	$13.90	$13.90	299,635
2019-05-24	$13.49	$13.84	$13.43	$13.75	$13.75	284,283
2019-05-23	$14.00	$14.11	$13.35	$13.45	$13.45	383,323
2019-05-22	$14.15	$14.25	$13.89	$14.09	$14.09	303,305
2019-05-21	$14.01	$14.36	$13.99	$14.20	$14.20	420,234
2019-05-20	$13.93	$14.22	$13.86	$14.00	$14.00	198,231
2019-05-17	$13.81	$14.06	$13.77	$13.90	$13.90	231,390
2019-05-16	$13.87	$14.06	$13.77	$13.95	$13.95	237,531
2019-05-15	$14.14	$14.29	$13.82	$13.95	$13.95	663,896
2019-05-14	$13.74	$14.41	$13.65	$14.23	$14.23	268,462
2019-05-13	$13.41	$13.69	$13.29	$13.61	$13.61	295,549
2019-05-10	$13.13	$13.66	$12.98	$13.65	$13.65	345,652
2019-05-09	$13.52	$13.68	$12.89	$13.13	$13.13	377,219
2019-05-08	$13.19	$13.61	$13.04	$13.61	$13.61	348,754
2019-05-07	$13.58	$13.88	$12.92	$13.20	$13.20	624,132
2019-05-06	$12.95	$13.59	$12.95	$13.51	$13.51	519,102
2019-05-03	$13.00	$13.16	$12.88	$13.14	$13.14	224,933
2019-05-02	$12.92	$13.26	$12.82	$12.99	$12.99	328,790
2019-05-01	$12.69	$13.01	$12.60	$12.90	$12.90	475,084
2019-04-30	$13.31	$13.31	$12.65	$12.66	$12.66	238,504
2019-04-29	$13.25	$13.50	$13.15	$13.30	$13.30	133,021
2019-04-26	$13.26	$13.45	$13.14	$13.26	$13.26	148,700
2019-04-25	$13.02	$13.40	$12.87	$13.26	$13.26	133,047
2019-04-24	$12.62	$13.22	$12.61	$13.02	$13.02	285,020
2019-04-23	$12.56	$12.75	$12.50	$12.58	$12.58	223,996
2019-04-22	$12.45	$12.66	$12.27	$12.51	$12.51	563,267
2019-04-18	$12.47	$12.60	$12.42	$12.52	$12.52	119,125
2019-04-17	$12.71	$12.71	$12.38	$12.48	$12.48	143,098
2019-04-16	$12.44	$12.70	$12.30	$12.66	$12.66	151,088
2019-04-15	$12.66	$12.66	$12.36	$12.41	$12.41	91,772
2019-04-12	$12.85	$12.91	$12.62	$12.67	$12.67	105,463
2019-04-11	$12.89	$12.92	$12.70	$12.82	$12.82	145,590
2019-04-10	$12.84	$12.93	$12.71	$12.88	$12.88	156,168
2019-04-09	$13.15	$13.24	$12.76	$12.82	$12.82	325,980
2019-04-08	$13.38	$13.56	$13.17	$13.22	$13.22	93,931
2019-04-05	$13.26	$13.57	$13.25	$13.46	$13.46	268,451
2019-04-04	$12.91	$13.34	$12.80	$13.25	$13.25	161,962
2019-04-03	$12.99	$13.12	$12.83	$12.90	$12.90	443,881
2019-04-02	$13.08	$13.14	$12.82	$12.92	$12.92	169,286
2019-04-01	$13.17	$13.23	$12.95	$13.06	$13.06	573,488
2019-03-29	$13.22	$13.26	$12.96	$13.11	$13.11	154,711
2019-03-28	$13.03	$13.33	$12.97	$13.18	$13.18	173,710
2019-03-27	$13.09	$13.11	$12.88	$13.04	$13.04	84,316
2019-03-26	$12.93	$13.30	$12.93	$13.10	$13.10	117,045
2019-03-25	$12.80	$13.03	$12.66	$12.91	$12.91	110,021
2019-03-22	$13.27	$13.33	$12.66	$12.83	$12.83	301,301
2019-03-21	$13.67	$13.87	$13.24	$13.29	$13.29	225,143
2019-03-20	$13.95	$14.03	$13.68	$13.68	$13.68	151,406
2019-03-19	$13.95	$14.07	$13.91	$13.94	$13.94	136,334
2019-03-18	$13.82	$14.08	$13.77	$13.98	$13.98	348,151
2019-03-15	$13.66	$14.07	$13.66	$13.80	$13.80	577,077
2019-03-14	$13.65	$13.75	$13.53	$13.64	$13.64	111,537
2019-03-13	$13.53	$13.74	$13.45	$13.65	$13.65	296,763
2019-03-12	$13.76	$13.88	$13.47	$13.50	$13.50	265,197
2019-03-11	$13.96	$13.96	$13.68	$13.77	$13.77	199,722
2019-03-08	$13.78	$14.05	$13.61	$13.88	$13.88	221,079
2019-03-07	$13.73	$14.04	$13.40	$13.85	$13.85	251,200
2019-03-06	$14.35	$14.38	$13.77	$13.77	$13.77	276,763
2019-03-05	$14.85	$14.92	$14.39	$14.41	$14.41	182,631
2019-03-04	$15.29	$15.29	$14.54	$14.66	$14.66	214,030
2019-03-01	$15.18	$15.35	$14.96	$15.24	$15.24	226,026
2019-02-28	$14.93	$15.29	$14.93	$15.07	$15.07	207,098
2019-02-27	$15.23	$15.23	$14.31	$14.94	$14.94	267,376
2019-02-26	$16.85	$16.85	$15.02	$15.24	$15.24	670,328
2019-02-25	$16.41	$16.81	$15.83	$16.05	$16.05	282,143
2019-02-22	$15.65	$16.18	$15.51	$16.18	$16.18	220,304
2019-02-21	$15.46	$15.93	$15.24	$15.66	$15.66	186,323
2019-02-20	$15.41	$15.62	$15.24	$15.50	$15.50	173,493
2019-02-19	$15.03	$15.45	$14.82	$15.40	$15.40	179,407
2019-02-15	$14.84	$15.25	$14.84	$15.05	$15.05	185,318
2019-02-14	$14.74	$14.91	$14.61	$14.80	$14.80	157,930
2019-02-13	$14.71	$14.96	$14.64	$14.77	$14.77	155,287
2019-02-12	$14.40	$15.04	$14.40	$14.73	$14.73	227,675
2019-02-11	$14.36	$14.54	$14.10	$14.35	$14.35	219,802
2019-02-08	$14.35	$14.49	$14.26	$14.37	$14.37	104,971
2019-02-07	$14.32	$14.49	$14.07	$14.38	$14.38	108,592
2019-02-06	$14.75	$14.95	$14.16	$14.36	$14.36	177,716
2019-02-05	$14.40	$14.78	$14.37	$14.76	$14.76	175,619
2019-02-04	$14.34	$14.74	$14.26	$14.38	$14.38	127,194
2019-02-01	$14.85	$14.95	$14.30	$14.33	$14.33	109,362
2019-01-31	$14.75	$14.96	$14.54	$14.86	$14.86	160,213
2019-01-30	$14.96	$15.00	$14.66	$14.83	$14.83	89,920
2019-01-29	$15.04	$15.04	$14.68	$14.90	$14.90	196,613
2019-01-28	$15.09	$15.35	$15.02	$15.06	$15.06	120,174
2019-01-25	$15.63	$15.65	$15.07	$15.21	$15.21	136,603
2019-01-24	$15.26	$15.59	$15.13	$15.51	$15.51	160,950
2019-01-23	$15.19	$15.36	$14.93	$15.27	$15.27	125,245
2019-01-22	$15.38	$15.55	$14.94	$15.12	$15.12	130,411
2019-01-18	$15.89	$15.94	$15.44	$15.45	$15.45	123,158
2019-01-17	$15.49	$15.93	$15.41	$15.85	$15.85	191,359
2019-01-16	$15.93	$16.11	$15.57	$15.58	$15.58	100,579
2019-01-15	$16.12	$16.12	$15.85	$15.92	$15.92	117,980
2019-01-14	$16.59	$16.59	$16.08	$16.11	$16.11	89,739
2019-01-11	$16.60	$16.77	$16.55	$16.71	$16.71	89,919
2019-01-10	$16.60	$16.88	$16.40	$16.72	$16.72	205,121
2019-01-09	$16.67	$16.83	$16.40	$16.72	$16.72	152,154
2019-01-08	$16.55	$16.71	$16.38	$16.63	$16.63	147,147
2019-01-07	$16.02	$16.49	$15.83	$16.40	$16.40	171,668
2019-01-04	$15.47	$16.13	$15.43	$16.00	$16.00	152,621
2019-01-03	$15.60	$15.66	$15.07	$15.34	$15.34	277,169
2019-01-02	$15.40	$15.97	$15.16	$15.79	$15.79	210,207
2018-12-31	$15.25	$15.69	$14.95	$15.51	$15.51	202,781
2018-12-28	$14.43	$15.27	$14.43	$15.24	$15.24	283,799
2018-12-27	$14.42	$14.59	$14.06	$14.44	$14.44	297,673
2018-12-26	$14.39	$14.63	$13.83	$14.61	$14.61	387,607
2018-12-24	$14.54	$14.61	$14.16	$14.32	$14.32	210,634
2018-12-21	$15.36	$15.48	$14.39	$14.57	$14.57	741,759
2018-12-20	$15.52	$16.08	$15.10	$15.36	$15.36	352,387
2018-12-19	$16.05	$16.42	$15.54	$15.66	$15.66	206,227
2018-12-18	$15.90	$16.33	$15.60	$16.04	$16.04	478,605
2018-12-17	$16.50	$16.72	$15.69	$15.71	$15.71	336,431
2018-12-14	$17.17	$17.67	$16.43	$16.51	$16.51	331,688
2018-12-13	$17.40	$17.82	$17.17	$17.30	$17.30	167,675
2018-12-12	$17.62	$18.12	$17.33	$17.36	$17.36	207,541
2018-12-11	$18.13	$18.13	$17.27	$17.51	$17.51	147,245
2018-12-10	$18.40	$18.42	$17.92	$18.02	$18.02	191,623
2018-12-07	$19.07	$19.20	$18.40	$18.42	$18.42	201,789
2018-12-06	$18.60	$19.24	$18.38	$19.16	$19.16	272,922
2018-12-04	$19.16	$19.56	$18.56	$18.64	$18.64	211,220
2018-12-03	$18.91	$19.36	$18.35	$19.28	$19.28	282,039
2018-11-30	$18.48	$18.87	$18.29	$18.85	$18.85	250,125
2018-11-29	$18.92	$19.37	$17.97	$18.61	$18.61	250,972
2018-11-28	$18.78	$19.02	$18.58	$18.75	$18.75	291,880
2018-11-27	$18.32	$18.90	$18.27	$18.79	$18.79	442,736
2018-11-26	$19.19	$19.19	$17.85	$18.32	$18.32	766,469
2018-11-23	$18.94	$19.25	$18.88	$19.11	$19.11	80,841
2018-11-21	$18.86	$19.17	$18.77	$19.02	$19.02	131,444
2018-11-20	$18.89	$19.51	$18.56	$18.79	$18.79	296,286
2018-11-19	$19.01	$19.17	$18.66	$19.11	$19.11	191,227
2018-11-16	$19.07	$19.31	$18.82	$19.05	$19.05	295,061
2018-11-15	$19.24	$19.24	$18.92	$19.13	$19.13	272,041
2018-11-14	$19.02	$19.55	$18.94	$19.27	$19.27	232,393
2018-11-13	$20.36	$20.37	$18.87	$18.98	$18.98	411,860
2018-11-12	$20.30	$20.97	$20.25	$20.44	$20.44	302,880
2018-11-09	$19.99	$20.35	$19.80	$20.05	$20.05	335,288
2018-11-08	$19.64	$20.66	$19.28	$20.00	$20.00	294,367
2018-11-07	$18.66	$19.70	$18.63	$19.69	$19.69	942,424
2018-11-06	$22.00	$22.31	$17.96	$18.51	$18.51	1,177,935
2018-11-05	$25.54	$25.92	$24.87	$24.94	$24.94	348,181
2018-11-02	$25.06	$25.63	$24.96	$25.54	$25.54	245,391
2018-11-01	$25.92	$26.03	$24.88	$25.09	$25.09	221,742
2018-10-31	$26.92	$26.94	$25.79	$25.81	$25.81	178,481
2018-10-30	$26.43	$26.89	$26.30	$26.74	$26.74	128,366
2018-10-29	$26.68	$27.24	$26.23	$26.44	$26.44	110,738
2018-10-26	$26.61	$27.42	$26.04	$26.52	$26.52	148,985
2018-10-25	$26.91	$27.25	$26.68	$26.77	$26.77	155,541
2018-10-24	$27.40	$27.58	$26.75	$26.77	$26.77	122,855
2018-10-23	$28.48	$28.67	$27.43	$27.46	$27.46	183,356
2018-10-22	$28.56	$29.00	$28.50	$28.64	$28.64	145,794
2018-10-19	$29.47	$29.74	$28.51	$28.57	$28.57	203,907
2018-10-18	$29.43	$29.86	$29.30	$29.49	$29.49	128,716
2018-10-17	$29.61	$29.68	$28.84	$29.51	$29.51	161,362
2018-10-16	$29.38	$30.08	$29.36	$29.77	$29.77	258,019
2018-10-15	$28.79	$29.48	$28.26	$29.32	$29.32	244,411
2018-10-12	$29.37	$29.73	$28.55	$28.81	$28.81	180,452
2018-10-11	$29.10	$29.92	$29.10	$29.21	$29.21	196,206
2018-10-10	$29.71	$30.11	$29.35	$29.41	$29.41	207,499
2018-10-09	$29.10	$29.93	$29.10	$29.82	$29.82	244,500
2018-10-08	$27.96	$29.25	$27.51	$29.10	$29.10	296,725
2018-10-05	$27.04	$28.40	$26.53	$28.05	$28.05	342,195
2018-10-04	$25.35	$26.04	$25.11	$25.87	$25.87	161,406
2018-10-03	$25.57	$25.64	$25.31	$25.36	$25.36	135,194
2018-10-02	$26.29	$26.36	$25.46	$25.54	$25.54	230,320
2018-10-01	$26.80	$26.97	$26.23	$26.27	$26.27	257,595
2018-09-28	$26.10	$27.20	$26.05	$26.75	$26.75	235,646
2018-09-27	$26.55	$26.80	$25.80	$26.15	$26.15	170,306
2018-09-26	$25.95	$26.80	$25.90	$26.55	$26.55	164,420
2018-09-25	$26.05	$26.25	$25.55	$25.85	$25.85	168,941
2018-09-24	$26.25	$26.30	$25.75	$26.00	$26.00	206,964
2018-09-21	$25.85	$26.95	$25.85	$26.30	$26.30	1,362,312
2018-09-20	$26.40	$26.50	$25.45	$25.85	$25.85	358,812
2018-09-19	$27.15	$27.25	$26.13	$26.25	$26.25	301,785
2018-09-18	$27.25	$27.60	$27.05	$27.15	$27.15	274,681
2018-09-17	$27.80	$28.10	$27.15	$27.35	$27.35	495,129
2018-09-14	$28.20	$28.35	$27.35	$27.90	$27.90	446,354
2018-09-13	$28.65	$29.05	$27.95	$28.15	$28.15	294,002
2018-09-12	$29.75	$29.90	$28.55	$28.65	$28.65	157,840
2018-09-11	$29.80	$30.25	$29.50	$29.80	$29.80	151,699
2018-09-10	$29.50	$30.15	$28.90	$29.75	$29.75	308,685
2018-09-07	$29.50	$29.95	$29.30	$29.45	$29.45	131,630
2018-09-06	$29.75	$30.35	$29.30	$29.50	$29.50	266,553
2018-09-05	$28.65	$29.75	$28.15	$29.50	$29.50	240,149
2018-09-04	$28.55	$29.05	$28.20	$28.60	$28.60	267,441
2018-08-31	$28.35	$28.90	$28.30	$28.75	$28.75	115,435
2018-08-30	$28.10	$28.80	$28.00	$28.50	$28.50	118,696
2018-08-29	$28.35	$28.65	$28.05	$28.20	$28.20	91,593
2018-08-28	$28.40	$28.55	$27.53	$28.20	$28.20	203,726
2018-08-27	$29.30	$29.30	$28.05	$28.25	$28.25	188,755
2018-08-24	$29.25	$29.30	$28.80	$29.05	$29.05	246,285
2018-08-23	$29.20	$29.35	$28.75	$29.30	$29.30	105,058
2018-08-22	$29.45	$29.75	$29.00	$29.15	$29.15	143,604
2018-08-21	$29.40	$29.50	$29.20	$29.40	$29.40	146,864
2018-08-20	$29.20	$29.60	$28.70	$29.40	$29.40	110,502
2018-08-17	$28.60	$29.30	$28.50	$29.10	$29.10	136,264
2018-08-16	$28.65	$28.95	$28.50	$28.75	$28.75	117,024
2018-08-15	$28.45	$28.75	$28.00	$28.50	$28.50	186,616
2018-08-14	$28.65	$28.75	$27.75	$28.50	$28.50	228,203
2018-08-13	$28.30	$28.68	$28.05	$28.50	$28.50	114,854
2018-08-10	$28.60	$29.05	$28.25	$28.40	$28.40	179,805
2018-08-09	$28.40	$29.15	$28.40	$28.75	$28.75	165,205
2018-08-08	$27.85	$28.50	$27.60	$28.40	$28.40	247,777
2018-08-07	$30.55	$30.55	$26.20	$27.90	$27.90	683,948
2018-08-06	$28.90	$29.43	$28.50	$29.05	$29.05	313,227
2018-08-03	$29.30	$29.50	$28.75	$29.05	$29.05	232,648
2018-08-02	$28.80	$29.60	$28.80	$29.30	$29.30	216,702
2018-08-01	$29.05	$29.05	$28.35	$28.95	$28.95	172,978
2018-07-31	$29.00	$29.55	$28.70	$29.05	$29.05	173,685
2018-07-30	$29.40	$29.90	$28.95	$29.00	$29.00	158,180
2018-07-27	$29.90	$30.05	$29.15	$29.35	$29.35	148,272
2018-07-26	$29.60	$30.05	$29.60	$29.80	$29.80	126,363
2018-07-25	$29.95	$30.25	$29.45	$29.55	$29.55	173,487
2018-07-24	$30.55	$30.88	$29.65	$29.85	$29.85	159,823
2018-07-23	$30.10	$30.65	$30.10	$30.50	$30.50	116,472
2018-07-20	$30.60	$30.73	$30.00	$30.15	$30.15	155,867
2018-07-19	$29.95	$30.80	$29.90	$30.55	$30.55	208,887
2018-07-18	$29.55	$30.20	$29.50	$30.05	$30.05	162,173
2018-07-17	$29.15	$29.80	$28.25	$29.50	$29.50	223,222
2018-07-16	$29.75	$29.75	$29.05	$29.25	$29.25	195,400
2018-07-13	$29.25	$29.90	$29.25	$29.60	$29.60	164,448
2018-07-12	$29.10	$29.35	$28.80	$29.20	$29.20	170,327
2018-07-11	$29.25	$29.40	$28.80	$28.95	$28.95	179,570
2018-07-10	$30.15	$30.20	$29.23	$29.35	$29.35	171,117
2018-07-09	$30.10	$30.30	$29.85	$30.20	$30.20	249,189
2018-07-06	$29.50	$30.05	$29.30	$30.05	$30.05	216,437
2018-07-05	$29.30	$29.50	$28.85	$29.45	$29.45	299,726
2018-07-03	$29.75	$29.85	$29.10	$29.15	$29.15	185,371
2018-07-02	$28.50	$30.10	$27.95	$29.75	$29.75	531,053
2018-06-29	$29.05	$29.05	$28.25	$28.70	$28.70	250,868
2018-06-28	$28.75	$29.15	$28.30	$29.05	$29.05	206,721
2018-06-27	$28.10	$29.30	$27.95	$28.80	$28.80	540,616
2018-06-26	$27.35	$28.15	$25.31	$28.15	$28.15	492,684
2018-06-25	$27.55	$27.60	$27.00	$27.25	$27.25	752,530
2018-06-22	$27.10	$27.85	$27.00	$27.55	$27.55	1,567,923
2018-06-21	$27.10	$27.30	$26.75	$27.05	$27.05	271,111
2018-06-20	$27.20	$27.50	$26.90	$27.00	$27.00	225,087
2018-06-19	$26.55	$27.35	$26.50	$27.00	$27.00	308,081
2018-06-18	$26.10	$26.70	$25.35	$26.60	$26.60	344,234
2018-06-15	$25.95	$26.50	$25.70	$26.25	$26.25	372,956
2018-06-14	$25.85	$26.00	$25.55	$26.00	$26.00	163,974
2018-06-13	$26.00	$26.00	$25.40	$25.75	$25.75	214,413
2018-06-12	$25.65	$25.98	$25.38	$25.90	$25.90	154,629
2018-06-11	$25.90	$25.90	$25.30	$25.70	$25.70	168,249
2018-06-08	$25.90	$26.15	$25.55	$25.80	$25.80	266,561
2018-06-07	$26.00	$26.20	$25.85	$25.95	$25.95	196,728
2018-06-06	$25.85	$26.40	$24.66	$25.95	$25.95	502,558
2018-06-05	$25.00	$25.95	$24.90	$25.85	$25.85	232,343
2018-06-04	$24.90	$25.20	$24.90	$25.05	$25.05	177,959
2018-06-01	$24.95	$25.15	$24.60	$24.80	$24.80	261,357
2018-05-31	$25.00	$25.15	$24.65	$24.85	$24.85	140,815
2018-05-30	$24.80	$25.15	$24.70	$24.95	$24.95	257,482
2018-05-29	$24.00	$24.90	$23.70	$24.65	$24.65	384,968
2018-05-25	$24.20	$24.55	$23.95	$24.10	$24.10	141,397
2018-05-24	$24.25	$24.40	$24.00	$24.30	$24.30	202,505
2018-05-23	$24.10	$24.35	$22.36	$24.30	$24.30	171,354
2018-05-22	$24.75	$24.78	$24.15	$24.25	$24.25	158,234
2018-05-21	$24.55	$24.80	$24.40	$24.70	$24.70	244,570
2018-05-18	$24.60	$24.60	$24.15	$24.45	$24.45	222,964
2018-05-17	$24.45	$24.80	$24.25	$24.55	$24.55	414,259
2018-05-16	$24.45	$24.90	$22.85	$24.55	$24.55	377,857
2018-05-15	$23.60	$24.65	$23.10	$24.40	$24.40	464,196
2018-05-14	$24.20	$24.55	$23.10	$23.65	$23.65	646,851
2018-05-11	$24.10	$24.70	$23.70	$24.05	$24.05	921,307
2018-05-10	$25.40	$25.60	$23.95	$24.00	$24.00	863,152
2018-05-09	$24.45	$26.45	$24.45	$25.25	$25.25	858,801
2018-05-08	$24.00	$27.90	$23.55	$24.65	$24.65	1,395,674
2018-05-07	$21.55	$21.95	$21.20	$21.85	$21.85	330,160
2018-05-04	$20.70	$21.70	$20.70	$21.55	$21.55	203,472
2018-05-03	$20.80	$20.85	$20.55	$20.70	$20.70	142,741
2018-05-02	$20.95	$21.10	$20.60	$21.00	$21.00	157,659
2018-05-01	$20.95	$21.25	$20.55	$21.10	$21.10	188,300
2018-04-30	$20.60	$21.20	$20.40	$21.00	$21.00	243,215
2018-04-27	$20.00	$20.60	$19.90	$20.50	$20.50	199,979
2018-04-26	$19.70	$20.10	$19.70	$19.95	$19.95	164,228
2018-04-25	$19.50	$19.75	$19.40	$19.65	$19.65	121,391
2018-04-24	$19.35	$19.60	$19.28	$19.55	$19.55	130,717
2018-04-23	$19.65	$19.65	$19.15	$19.30	$19.30	132,675
2018-04-20	$19.50	$19.75	$19.35	$19.50	$19.50	179,472
2018-04-19	$19.65	$19.85	$19.40	$19.55	$19.55	155,168
2018-04-18	$19.95	$20.45	$19.70	$19.75	$19.75	224,290
2018-04-17	$19.95	$20.15	$19.90	$19.90	$19.90	256,658
2018-04-16	$19.60	$19.95	$18.75	$19.85	$19.85	178,759
2018-04-13	$19.50	$19.50	$19.05	$19.45	$19.45	152,351
2018-04-12	$19.50	$19.60	$19.35	$19.35	$19.35	74,033
2018-04-11	$19.20	$19.70	$19.20	$19.45	$19.45	94,727
2018-04-10	$19.25	$19.55	$19.05	$19.30	$19.30	181,639
2018-04-09	$19.70	$19.80	$19.00	$19.05	$19.05	148,779
2018-04-06	$19.35	$19.65	$19.25	$19.50	$19.50	188,005
2018-04-05	$19.10	$19.75	$19.00	$19.50	$19.50	301,025
2018-04-04	$18.00	$19.10	$18.00	$19.00	$19.00	270,391
2018-04-03	$18.30	$18.60	$18.05	$18.30	$18.30	195,552
2018-04-02	$18.50	$18.65	$18.00	$18.05	$18.05	164,342
2018-03-29	$18.15	$18.65	$17.90	$18.50	$18.50	293,799
2018-03-28	$18.20	$18.55	$18.05	$18.05	$18.05	184,061
2018-03-27	$18.55	$18.65	$17.75	$18.10	$18.10	165,989
2018-03-26	$18.25	$18.55	$18.10	$18.45	$18.45	286,293
2018-03-23	$18.25	$18.40	$17.80	$17.95	$17.95	238,906
2018-03-22	$18.15	$18.40	$17.95	$18.20	$18.20	260,886
2018-03-21	$18.15	$18.45	$17.90	$18.30	$18.30	154,522
2018-03-20	$18.55	$18.93	$18.15	$18.15	$18.15	163,859
2018-03-19	$18.60	$18.63	$18.15	$18.45	$18.45	219,975
2018-03-16	$18.10	$19.00	$18.05	$18.65	$18.65	430,345
2018-03-15	$18.55	$18.65	$17.95	$18.05	$18.05	182,369
2018-03-14	$19.15	$19.20	$18.40	$18.45	$18.45	194,989
2018-03-13	$19.25	$19.35	$18.90	$19.00	$19.00	231,058
2018-03-12	$19.00	$19.40	$18.80	$19.20	$19.20	257,142
2018-03-09	$17.70	$19.10	$17.65	$19.05	$19.05	229,377
2018-03-08	$18.40	$18.60	$17.50	$17.50	$17.50	294,324
2018-03-07	$18.35	$18.78	$18.10	$18.40	$18.40	500,782
2018-03-06	$18.70	$18.75	$18.20	$18.45	$18.45	314,405
2018-03-05	$18.15	$18.75	$18.05	$18.70	$18.70	287,663
2018-03-02	$16.70	$18.05	$16.55	$18.00	$18.00	777,597
2018-03-01	$16.95	$17.50	$16.40	$16.60	$16.60	635,490
2018-02-28	$17.00	$17.35	$16.78	$17.00	$17.00	896,551
2018-02-27	$19.05	$19.55	$17.00	$17.00	$17.00	676,879
2018-02-26	$19.35	$20.30	$19.23	$20.20	$20.20	423,439
2018-02-23	$19.55	$19.55	$18.95	$19.30	$19.30	188,914
2018-02-22	$19.35	$19.55	$19.20	$19.40	$19.40	164,753
2018-02-21	$18.90	$19.60	$18.90	$19.25	$19.25	209,714
2018-02-20	$18.80	$19.15	$17.60	$18.90	$18.90	122,331
2018-02-16	$18.90	$19.15	$18.55	$18.90	$18.90	183,899
2018-02-15	$18.65	$19.30	$18.55	$18.90	$18.90	129,912
2018-02-14	$17.75	$18.55	$17.75	$18.55	$18.55	166,434
2018-02-13	$18.00	$18.00	$17.55	$17.85	$17.85	113,156
2018-02-12	$18.05	$18.20	$17.45	$18.10	$18.10	172,221
2018-02-09	$18.15	$18.20	$17.50	$17.95	$17.95	232,834
2018-02-08	$18.15	$18.25	$17.65	$17.95	$17.95	214,736
2018-02-07	$18.15	$18.25	$17.80	$18.10	$18.10	191,380
2018-02-06	$17.30	$18.75	$17.30	$18.25	$18.25	340,404
2018-02-05	$18.15	$18.35	$17.60	$17.65	$17.65	242,655
2018-02-02	$18.75	$19.00	$18.25	$18.35	$18.35	216,503
2018-02-01	$19.10	$19.20	$18.68	$18.80	$18.80	278,692
2018-01-31	$19.55	$19.65	$19.05	$19.20	$19.20	202,762
2018-01-30	$19.85	$20.05	$18.96	$19.55	$19.55	241,314
2018-01-29	$19.95	$20.13	$19.70	$19.95	$19.95	171,271
2018-01-26	$20.10	$20.50	$19.55	$19.95	$19.95	212,529
2018-01-25	$20.10	$20.45	$19.80	$20.10	$20.10	299,797
2018-01-24	$19.65	$20.15	$19.65	$20.00	$20.00	373,302
2018-01-23	$19.50	$19.75	$19.30	$19.70	$19.70	153,849
2018-01-22	$19.65	$19.70	$19.00	$19.55	$19.55	149,249
2018-01-19	$19.25	$19.75	$19.25	$19.65	$19.65	211,464
2018-01-18	$19.30	$19.35	$18.95	$19.20	$19.20	132,836
2018-01-17	$19.10	$19.40	$19.10	$19.30	$19.30	237,479
2018-01-16	$19.55	$19.60	$18.95	$19.10	$19.10	210,492
2018-01-12	$19.50	$19.65	$19.23	$19.40	$19.40	155,592
2018-01-11	$19.30	$19.65	$19.15	$19.55	$19.55	145,026
2018-01-10	$19.20	$19.53	$19.05	$19.30	$19.30	147,461
2018-01-09	$19.35	$19.50	$19.04	$19.30	$19.30	199,468
2018-01-08	$19.30	$19.50	$18.85	$19.35	$19.35	172,655
2018-01-05	$19.65	$19.65	$19.05	$19.35	$19.35	117,316
2018-01-04	$19.50	$19.80	$19.15	$19.55	$19.55	127,569
2018-01-03	$19.30	$19.55	$19.10	$19.50	$19.50	126,814
2018-01-02	$19.10	$19.38	$18.85	$19.25	$19.25	206,042
2017-12-29	$18.90	$19.35	$18.65	$19.00	$19.00	397,133
2017-12-28	$19.10	$19.10	$18.65	$18.85	$18.85	153,064
2017-12-27	$19.35	$19.35	$18.90	$19.10	$19.10	221,045
2017-12-26	$19.25	$19.45	$19.05	$19.30	$19.30	115,539
2017-12-22	$19.35	$19.40	$19.03	$19.25	$19.25	253,186
2017-12-21	$19.15	$19.40	$18.90	$19.30	$19.30	207,516
2017-12-20	$19.50	$19.60	$18.95	$19.05	$19.05	147,102
2017-12-19	$19.25	$19.55	$19.20	$19.35	$19.35	121,842
2017-12-18	$19.45	$19.80	$19.20	$19.30	$19.30	152,925
2017-12-15	$18.95	$19.55	$18.95	$19.30	$19.30	417,888
2017-12-14	$19.70	$19.85	$18.90	$18.95	$18.95	267,125
2017-12-13	$19.65	$20.45	$19.65	$19.70	$19.70	232,312
2017-12-12	$20.15	$20.35	$19.55	$19.60	$19.60	184,510
2017-12-11	$19.80	$20.48	$19.80	$20.10	$20.10	302,773
2017-12-08	$18.85	$19.95	$18.65	$19.85	$19.85	350,193
2017-12-07	$18.90	$19.30	$18.50	$18.65	$18.65	183,028
2017-12-06	$19.20	$19.85	$18.80	$18.95	$18.95	320,435
2017-12-05	$19.70	$19.80	$19.10	$19.10	$19.10	282,922
2017-12-04	$19.10	$19.85	$19.10	$19.60	$19.60	513,077
2017-12-01	$18.85	$19.25	$18.30	$19.05	$19.05	266,666
2017-11-30	$18.75	$19.10	$18.40	$18.90	$18.90	301,710
2017-11-29	$18.00	$18.95	$17.95	$18.65	$18.65	326,995
2017-11-28	$17.35	$17.95	$17.10	$17.90	$17.90	194,092
2017-11-27	$17.75	$18.05	$17.19	$17.35	$17.35	191,366
2017-11-24	$17.80	$17.80	$16.95	$17.75	$17.75	101,815
2017-11-22	$18.00	$18.20	$17.70	$17.80	$17.80	158,021
2017-11-21	$17.85	$18.10	$17.15	$17.95	$17.95	382,355
2017-11-20	$17.85	$17.90	$17.30	$17.80	$17.80	270,870
2017-11-17	$17.25	$17.93	$17.20	$17.80	$17.80	270,968
2017-11-16	$17.40	$17.55	$16.36	$17.25	$17.25	205,439
2017-11-15	$17.40	$17.55	$16.90	$17.35	$17.35	219,317
2017-11-14	$16.95	$17.60	$16.80	$17.40	$17.40	327,828
2017-11-13	$16.70	$17.25	$16.50	$16.95	$16.95	275,061
2017-11-10	$16.50	$17.05	$16.35	$16.75	$16.75	297,705
2017-11-09	$16.10	$16.70	$16.00	$16.45	$16.45	304,130
2017-11-08	$16.45	$16.45	$15.90	$16.10	$16.10	509,852
2017-11-07	$15.85	$17.75	$15.66	$16.60	$16.60	1,204,702
2017-11-06	$16.90	$17.40	$16.40	$17.10	$17.10	327,972
2017-11-03	$16.50	$16.85	$16.25	$16.85	$16.85	308,942
2017-11-02	$16.70	$16.75	$16.25	$16.55	$16.55	254,867
2017-11-01	$16.65	$16.80	$16.35	$16.80	$16.80	241,645
2017-10-31	$16.65	$16.85	$16.45	$16.55	$16.55	157,591
2017-10-30	$16.50	$16.85	$16.25	$16.65	$16.65	321,678
2017-10-27	$16.70	$17.05	$16.55	$16.65	$16.65	203,247
2017-10-26	$16.60	$16.80	$16.55	$16.70	$16.70	195,668
2017-10-25	$16.75	$16.85	$16.30	$16.50	$16.50	339,446
2017-10-24	$17.00	$17.40	$16.85	$16.90	$16.90	230,954
2017-10-23	$17.00	$17.05	$16.80	$17.00	$17.00	217,356
2017-10-20	$17.20	$17.23	$16.93	$17.00	$17.00	415,649
2017-10-19	$16.70	$17.25	$16.65	$17.05	$17.05	224,585
2017-10-18	$17.15	$17.20	$16.70	$16.85	$16.85	270,725
2017-10-17	$17.00	$17.35	$16.93	$17.05	$17.05	287,603
2017-10-16	$16.95	$18.00	$16.85	$17.10	$17.10	253,398
2017-10-13	$17.65	$17.75	$16.80	$16.85	$16.85	575,846
2017-10-12	$18.30	$18.40	$17.52	$17.60	$17.60	423,240
2017-10-11	$18.55	$18.80	$18.35	$18.40	$18.40	217,362
2017-10-10	$18.50	$18.65	$18.30	$18.55	$18.55	172,229
2017-10-09	$18.70	$18.90	$18.25	$18.40	$18.40	189,561
2017-10-06	$18.55	$19.05	$18.55	$18.60	$18.60	303,465
2017-10-05	$18.25	$18.63	$18.06	$18.50	$18.50	165,546
2017-10-04	$18.45	$18.60	$18.13	$18.25	$18.25	192,703
2017-10-03	$18.50	$18.60	$18.30	$18.40	$18.40	371,711
2017-10-02	$19.05	$19.20	$18.30	$18.40	$18.40	465,451
2017-09-29	$18.90	$19.10	$18.65	$19.00	$19.00	662,865
2017-09-28	$18.30	$19.00	$18.30	$18.95	$18.95	328,468
2017-09-27	$18.60	$18.95	$17.90	$18.40	$18.40	425,846
2017-09-26	$17.30	$18.70	$17.15	$18.60	$18.60	596,725
2017-09-25	$17.60	$17.70	$17.05	$17.25	$17.25	303,783
2017-09-22	$17.40	$17.60	$17.25	$17.60	$17.60	227,602
2017-09-21	$17.45	$17.55	$17.20	$17.50	$17.50	174,322
2017-09-20	$17.10	$17.60	$17.00	$17.45	$17.45	305,680
2017-09-19	$17.65	$17.65	$17.10	$17.20	$17.20	254,818
2017-09-18	$18.25	$18.30	$17.40	$17.65	$17.65	404,120
2017-09-15	$17.00	$18.40	$17.00	$18.15	$18.15	709,547
2017-09-14	$17.55	$17.55	$16.70	$16.95	$16.95	342,646
2017-09-13	$17.45	$18.13	$17.35	$17.40	$17.40	758,547
2017-09-12	$16.50	$17.55	$16.50	$17.50	$17.50	546,952
2017-09-11	$16.00	$16.90	$15.98	$16.40	$16.40	672,306
2017-09-08	$15.85	$16.33	$15.60	$15.90	$15.90	661,832
2017-09-07	$15.85	$16.40	$15.50	$15.90	$15.90	1,352,472
2017-09-06	$17.30	$17.30	$16.80	$17.05	$17.05	450,966
2017-09-05	$18.35	$18.35	$17.10	$17.30	$17.30	428,591
2017-09-01	$17.45	$18.40	$17.40	$18.25	$18.25	389,876
2017-08-31	$17.15	$17.40	$17.10	$17.40	$17.40	323,812
2017-08-30	$17.15	$17.35	$16.98	$17.15	$17.15	297,790
2017-08-29	$17.50	$17.60	$17.00	$17.10	$17.10	371,467
2017-08-28	$17.55	$17.70	$17.15	$17.70	$17.70	693,748
2017-08-25	$17.50	$17.75	$17.00	$17.55	$17.55	344,313
2017-08-24	$17.75	$17.95	$17.40	$17.50	$17.50	400,226
2017-08-23	$17.90	$18.00	$17.30	$17.75	$17.75	432,613
2017-08-22	$17.95	$18.20	$17.90	$18.00	$18.00	218,001
2017-08-21	$17.90	$18.10	$17.80	$17.85	$17.85	290,081
2017-08-18	$18.05	$18.05	$17.60	$17.80	$17.80	291,538
2017-08-17	$18.20	$18.60	$18.05	$18.20	$18.20	397,711
2017-08-16	$18.45	$18.70	$18.10	$18.20	$18.20	327,757
2017-08-15	$18.60	$18.60	$18.20	$18.35	$18.35	321,496
2017-08-14	$18.90	$19.15	$18.40	$18.55	$18.55	419,798
2017-08-11	$18.75	$19.05	$18.60	$18.70	$18.70	397,848
2017-08-10	$19.00	$19.35	$18.50	$18.65	$18.65	528,843
2017-08-09	$18.40	$19.50	$18.06	$19.05	$19.05	737,913
2017-08-08	$15.60	$19.55	$15.60	$18.50	$18.50	1,443,080
2017-08-07	$16.90	$17.40	$16.70	$16.85	$16.85	385,634
2017-08-04	$16.75	$17.10	$16.68	$16.90	$16.90	254,533
2017-08-03	$16.95	$17.05	$16.70	$16.80	$16.80	307,863
2017-08-02	$17.35	$17.80	$16.95	$17.00	$17.00	332,257
2017-08-01	$16.95	$17.33	$16.65	$17.30	$17.30	452,696
2017-07-31	$17.30	$17.30	$16.70	$16.80	$16.80	541,267
2017-07-28	$17.25	$17.30	$16.85	$17.30	$17.30	249,925
2017-07-27	$17.60	$17.90	$17.10	$17.35	$17.35	449,413
2017-07-26	$17.95	$17.95	$17.40	$17.65	$17.65	403,912
2017-07-25	$18.00	$18.20	$17.85	$18.05	$18.05	262,882
2017-07-24	$18.40	$18.63	$17.85	$17.90	$17.90	264,511
2017-07-21	$18.70	$19.10	$18.25	$18.45	$18.45	342,084
2017-07-20	$18.30	$18.77	$18.25	$18.60	$18.60	252,714
2017-07-19	$18.05	$18.68	$18.05	$18.30	$18.30	272,911
2017-07-18	$18.45	$18.45	$18.05	$18.10	$18.10	332,928
2017-07-17	$18.25	$18.60	$18.01	$18.45	$18.45	296,044
2017-07-14	$18.20	$18.62	$18.05	$18.25	$18.25	244,105
2017-07-13	$18.75	$18.90	$18.10	$18.25	$18.25	585,661
2017-07-12	$19.40	$19.60	$18.70	$18.80	$18.80	562,797
2017-07-11	$19.45	$19.55	$18.60	$19.25	$19.25	518,402
2017-07-10	$19.75	$19.85	$19.40	$19.40	$19.40	241,153
2017-07-07	$19.85	$20.05	$19.40	$19.80	$19.80	674,991
2017-07-06	$20.15	$20.33	$19.60	$19.85	$19.85	484,503
2017-07-05	$20.55	$20.55	$19.75	$20.20	$20.20	365,167
2017-07-03	$20.70	$20.85	$20.50	$20.60	$20.60	216,542
2017-06-30	$20.75	$20.80	$20.50	$20.65	$20.65	203,690
2017-06-29	$20.60	$20.90	$20.40	$20.70	$20.70	271,000
2017-06-28	$20.60	$20.95	$20.35	$20.70	$20.70	299,006
2017-06-27	$20.30	$20.90	$20.30	$20.55	$20.55	149,395
2017-06-26	$20.35	$20.65	$20.00	$20.35	$20.35	225,106
2017-06-23	$20.50	$20.60	$19.88	$20.35	$20.35	642,108
2017-06-22	$20.10	$20.90	$20.00	$20.55	$20.55	295,360
2017-06-21	$20.65	$20.65	$19.95	$20.15	$20.15	310,188
2017-06-20	$21.15	$21.30	$20.60	$20.65	$20.65	259,372
2017-06-19	$21.10	$21.35	$20.78	$21.10	$21.10	310,177
2017-06-16	$21.00	$21.15	$20.85	$21.10	$21.10	388,547
2017-06-15	$21.60	$21.60	$21.03	$21.20	$21.20	253,182
2017-06-14	$21.80	$21.80	$21.45	$21.70	$21.70	256,358
2017-06-13	$21.60	$21.95	$21.44	$21.85	$21.85	301,282
2017-06-12	$21.60	$22.20	$21.45	$21.50	$21.50	347,779
2017-06-09	$21.50	$21.65	$21.05	$21.50	$21.50	407,446
2017-06-08	$20.85	$21.40	$20.75	$21.40	$21.40	586,924
2017-06-07	$21.05	$21.15	$20.65	$20.90	$20.90	328,672
2017-06-06	$21.85	$21.95	$20.95	$21.00	$21.00	500,916
2017-06-05	$22.40	$22.65	$21.95	$22.00	$22.00	211,184
2017-06-02	$22.40	$22.85	$22.40	$22.55	$22.55	201,015
2017-06-01	$22.00	$22.50	$21.85	$22.40	$22.40	275,862
2017-05-31	$22.20	$22.31	$21.65	$22.05	$22.05	251,229
2017-05-30	$22.90	$23.00	$22.20	$22.20	$22.20	138,128
2017-05-26	$23.05	$23.08	$22.65	$23.00	$23.00	273,212
2017-05-25	$23.05	$23.20	$22.75	$22.95	$22.95	338,552
2017-05-24	$23.05	$23.85	$22.85	$22.95	$22.95	300,342
2017-05-23	$23.65	$23.65	$22.85	$23.10	$23.10	263,779
2017-05-22	$23.30	$23.75	$23.30	$23.55	$23.55	395,444
2017-05-19	$22.60	$23.50	$22.60	$23.20	$23.20	367,097
2017-05-18	$22.00	$22.73	$21.80	$22.60	$22.60	477,443
2017-05-17	$21.80	$22.25	$21.35	$22.05	$22.05	665,270
2017-05-16	$22.30	$22.30	$21.60	$21.95	$21.95	408,151
2017-05-15	$22.30	$22.50	$22.00	$22.20	$22.20	327,281
2017-05-12	$22.40	$22.50	$22.00	$22.30	$22.30	332,417
2017-05-11	$22.35	$22.45	$21.90	$22.35	$22.35	269,720
2017-05-10	$22.45	$22.55	$21.95	$22.50	$22.50	499,656
2017-05-09	$22.55	$24.55	$22.50	$22.55	$22.55	1,187,707
2017-05-08	$24.30	$24.50	$23.85	$24.35	$24.35	693,422
2017-05-05	$24.35	$24.60	$24.05	$24.30	$24.30	705,404
2017-05-04	$24.35	$24.60	$24.10	$24.20	$24.20	441,368
2017-05-03	$24.85	$24.85	$24.05	$24.35	$24.35	557,450
2017-05-02	$24.95	$25.30	$24.80	$24.95	$24.95	404,617
2017-05-01	$24.40	$25.00	$24.40	$24.90	$24.90	431,979
2017-04-28	$25.05	$25.10	$24.00	$24.35	$24.35	651,124
2017-04-27	$24.75	$25.10	$24.60	$25.00	$25.00	556,390
2017-04-26	$24.55	$25.05	$24.55	$24.70	$24.70	990,108
2017-04-25	$24.90	$25.35	$24.50	$24.55	$24.55	1,002,962
2017-04-24	$22.90	$24.80	$22.70	$24.60	$24.60	1,345,185
2017-04-21	$24.15	$24.25	$23.85	$23.90	$23.90	276,107
2017-04-20	$24.00	$24.40	$23.85	$24.20	$24.20	348,895
2017-04-19	$23.70	$24.20	$23.70	$23.90	$23.90	247,733
2017-04-18	$23.25	$23.70	$23.20	$23.60	$23.60	279,692
2017-04-17	$23.55	$23.80	$22.95	$23.40	$23.40	382,608
2017-04-13	$23.65	$23.65	$23.30	$23.55	$23.55	158,244
2017-04-12	$23.65	$24.00	$23.30	$23.75	$23.75	262,141
2017-04-11	$23.65	$23.95	$23.45	$23.70	$23.70	446,518
2017-04-10	$23.90	$24.25	$23.65	$23.70	$23.70	251,455
2017-04-07	$23.90	$24.25	$23.65	$23.85	$23.85	423,842
2017-04-06	$23.55	$24.20	$23.55	$23.95	$23.95	406,337
2017-04-05	$23.60	$23.85	$23.25	$23.50	$23.50	363,170
2017-04-04	$23.50	$23.65	$23.20	$23.40	$23.40	308,735
2017-04-03	$24.20	$24.50	$23.55	$23.60	$23.60	898,880
2017-03-31	$23.95	$24.40	$23.75	$24.20	$24.20	485,385
2017-03-30	$23.85	$24.05	$23.65	$23.95	$23.95	315,811
2017-03-29	$23.60	$23.90	$23.40	$23.80	$23.80	314,248
2017-03-28	$22.80	$23.55	$22.65	$23.50	$23.50	224,401
2017-03-27	$22.35	$22.95	$22.25	$22.85	$22.85	254,203
2017-03-24	$22.45	$22.85	$22.25	$22.60	$22.60	392,128
2017-03-23	$22.20	$22.70	$21.90	$22.35	$22.35	314,294
2017-03-22	$22.10	$22.45	$21.85	$22.25	$22.25	343,601
2017-03-21	$22.25	$22.50	$21.95	$22.15	$22.15	544,127
2017-03-20	$22.60	$22.60	$21.70	$22.15	$22.15	584,796
2017-03-17	$22.10	$22.70	$22.10	$22.60	$22.60	793,242
2017-03-16	$22.00	$22.35	$21.90	$22.05	$22.05	374,177
2017-03-15	$21.65	$22.00	$21.40	$21.80	$21.80	729,393
2017-03-14	$21.60	$21.95	$21.35	$21.60	$21.60	361,527
2017-03-13	$21.70	$21.83	$21.45	$21.65	$21.65	350,796
2017-03-10	$21.40	$21.90	$21.20	$21.70	$21.70	462,396
2017-03-09	$20.85	$21.60	$20.70	$21.30	$21.30	607,194
2017-03-08	$21.05	$21.10	$20.50	$20.80	$20.80	629,976
2017-03-07	$20.60	$21.35	$20.60	$20.90	$20.90	682,070
2017-03-06	$20.70	$20.95	$20.48	$20.75	$20.75	1,105,056
2017-03-03	$20.40	$20.40	$19.68	$19.80	$19.80	547,365
2017-03-02	$20.90	$21.00	$20.35	$20.45	$20.45	747,797
2017-03-01	$19.90	$20.95	$19.75	$20.85	$20.85	1,302,323
2017-02-28	$20.90	$21.50	$19.40	$19.85	$19.85	3,878,869
2017-02-27	$26.30	$26.35	$25.60	$25.95	$25.95	890,981
2017-02-24	$26.70	$26.85	$26.10	$26.35	$26.35	465,446
2017-02-23	$27.50	$27.50	$26.75	$26.95	$26.95	319,225
2017-02-22	$28.35	$28.35	$27.50	$27.65	$27.65	183,116
2017-02-21	$27.95	$28.60	$27.95	$28.50	$28.50	161,641
2017-02-17	$28.35	$28.60	$27.95	$28.00	$28.00	170,807
2017-02-16	$28.30	$28.78	$28.15	$28.40	$28.40	145,923
2017-02-15	$28.30	$28.55	$27.85	$28.40	$28.40	164,786
2017-02-14	$28.10	$28.60	$28.05	$28.45	$28.45	192,617
2017-02-13	$28.80	$28.80	$28.05	$28.15	$28.15	249,426
2017-02-10	$28.60	$28.85	$27.90	$28.70	$28.70	249,038
2017-02-09	$27.50	$28.55	$27.50	$28.45	$28.45	347,780
2017-02-08	$26.85	$27.55	$26.44	$27.45	$27.45	332,268
2017-02-07	$27.10	$27.40	$26.98	$27.00	$27.00	173,041
2017-02-06	$27.00	$27.20	$26.90	$27.15	$27.15	193,266
2017-02-03	$26.90	$27.10	$26.55	$27.00	$27.00	179,434
2017-02-02	$26.35	$26.90	$26.30	$26.75	$26.75	177,035
2017-02-01	$26.40	$27.03	$26.15	$26.35	$26.35	228,499
2017-01-31	$26.15	$26.65	$26.05	$26.30	$26.30	158,339
2017-01-30	$25.80	$26.50	$25.55	$26.20	$26.20	212,121
2017-01-27	$26.35	$26.40	$25.70	$25.90	$25.90	214,286
2017-01-26	$26.30	$26.65	$26.30	$26.40	$26.40	193,623
2017-01-25	$26.85	$27.40	$26.25	$26.40	$26.40	326,933
2017-01-24	$26.65	$27.00	$26.45	$26.75	$26.75	120,832
2017-01-23	$27.00	$27.00	$26.50	$26.60	$26.60	156,770
2017-01-20	$27.00	$27.25	$26.65	$27.00	$27.00	260,140
2017-01-19	$26.85	$27.15	$26.60	$27.00	$27.00	252,443
2017-01-18	$27.00	$27.45	$26.78	$26.90	$26.90	193,535
2017-01-17	$27.55	$27.65	$26.85	$26.95	$26.95	296,601
2017-01-13	$27.85	$28.15	$27.55	$27.65	$27.65	142,349
2017-01-12	$27.90	$27.95	$27.53	$27.90	$27.90	176,691
2017-01-11	$28.05	$28.20	$27.60	$28.00	$28.00	190,662
2017-01-10	$27.90	$28.05	$27.70	$28.00	$28.00	224,050
2017-01-09	$27.90	$28.35	$27.65	$27.80	$27.80	161,568
2017-01-06	$29.00	$29.00	$27.90	$28.00	$28.00	324,077
2017-01-05	$29.05	$29.35	$28.65	$29.05	$29.05	195,918
2017-01-04	$29.70	$29.95	$28.75	$29.15	$29.15	516,323
2017-01-03	$30.10	$30.20	$29.30	$29.45	$29.45	291,905
2016-12-30	$30.10	$30.10	$29.65	$29.85	$29.85	198,729
2016-12-29	$30.15	$30.50	$29.90	$30.10	$30.10	130,770
2016-12-28	$30.60	$30.60	$30.00	$30.10	$30.10	211,725
2016-12-27	$30.00	$30.65	$29.35	$30.50	$30.50	280,044
2016-12-23	$29.40	$30.10	$29.30	$30.00	$30.00	216,303
2016-12-22	$29.45	$29.75	$29.30	$29.45	$29.45	189,658
2016-12-21	$29.75	$29.90	$29.40	$29.50	$29.50	153,769
2016-12-20	$30.20	$30.30	$29.50	$29.70	$29.70	278,930
2016-12-19	$29.75	$30.20	$29.50	$30.00	$30.00	448,811
2016-12-16	$28.95	$29.80	$28.95	$29.60	$29.60	707,061
2016-12-15	$28.55	$28.93	$28.30	$28.85	$28.85	423,425
2016-12-14	$29.15	$29.40	$28.50	$28.60	$28.60	157,922
2016-12-13	$29.15	$29.50	$28.90	$29.15	$29.15	252,681
2016-12-12	$29.45	$29.75	$28.50	$29.15	$29.15	345,971
2016-12-09	$29.85	$30.15	$29.35	$29.65	$29.65	334,211
2016-12-08	$29.70	$29.95	$29.30	$29.65	$29.65	376,619
2016-12-07	$29.80	$30.20	$29.55	$29.65	$29.65	301,223
2016-12-06	$29.95	$30.13	$29.75	$29.95	$29.95	225,682
2016-12-05	$30.00	$30.25	$29.70	$29.95	$29.95	303,046
2016-12-02	$28.50	$29.90	$27.65	$29.85	$29.85	1,317,812
2016-12-01	$28.80	$29.30	$28.30	$28.35	$28.35	354,705
2016-11-30	$29.05	$29.15	$28.50	$28.65	$28.65	242,314
2016-11-29	$29.25	$29.40	$28.65	$29.00	$29.00	286,645
2016-11-28	$29.30	$29.55	$28.60	$29.15	$29.15	320,264
2016-11-25	$29.50	$29.55	$29.25	$29.40	$29.40	254,767
2016-11-23	$29.00	$29.55	$29.00	$29.35	$29.35	427,106
2016-11-22	$29.40	$29.65	$28.80	$29.10	$29.10	281,812
2016-11-21	$29.05	$29.40	$28.90	$29.40	$29.40	224,918
2016-11-18	$28.75	$29.00	$28.55	$29.00	$29.00	291,379
2016-11-17	$29.20	$29.35	$28.55	$28.90	$28.90	186,865
2016-11-16	$28.80	$29.45	$28.60	$29.20	$29.20	490,792
2016-11-15	$29.05	$29.15	$28.45	$28.80	$28.80	336,265
2016-11-14	$28.55	$29.60	$28.55	$28.90	$28.90	664,251
2016-11-11	$27.65	$28.45	$27.45	$28.35	$28.35	524,935
2016-11-10	$26.90	$27.75	$26.90	$27.55	$27.55	443,433
2016-11-09	$24.90	$26.80	$24.90	$26.65	$26.65	395,198
2016-11-08	$27.05	$27.05	$24.85	$25.40	$25.40	853,388
2016-11-07	$26.10	$27.15	$26.10	$27.05	$27.05	594,971
2016-11-04	$25.70	$26.30	$25.65	$25.65	$25.65	330,743
2016-11-03	$26.05	$26.15	$25.50	$25.80	$25.80	259,857
2016-11-02	$25.50	$26.10	$25.43	$25.85	$25.85	363,898
2016-11-01	$26.50	$26.55	$25.45	$25.65	$25.65	266,621
2016-10-31	$25.55	$26.60	$25.55	$26.40	$26.40	361,955
2016-10-28	$26.10	$26.20	$25.45	$25.55	$25.55	452,532
2016-10-27	$26.35	$26.75	$25.90	$25.98	$25.98	263,871
2016-10-26	$26.85	$27.00	$26.25	$26.35	$26.35	354,872
2016-10-25	$27.00	$27.35	$26.60	$27.10	$27.10	870,944
2016-10-24	$27.45	$27.50	$27.05	$27.05	$27.05	311,237
2016-10-21	$27.10	$27.65	$27.06	$27.20	$27.20	298,122
2016-10-20	$27.55	$27.55	$27.20	$27.40	$27.40	272,047
2016-10-19	$27.40	$27.65	$26.85	$27.55	$27.55	477,862
2016-10-18	$27.45	$27.70	$27.10	$27.30	$27.30	515,028
2016-10-17	$26.85	$27.45	$26.40	$27.15	$27.15	997,960
2016-10-14	$25.58	$28.02	$25.14	$26.88	$26.88	3,136,128
2016-10-13	$25.51	$25.90	$25.20	$25.40	$25.40	496,932
2016-10-12	$25.52	$25.96	$25.46	$25.64	$25.64	289,544
2016-10-11	$24.92	$25.51	$24.91	$25.42	$25.42	569,648
2016-10-10	$24.42	$25.06	$24.27	$24.92	$24.92	286,679
2016-10-07	$24.47	$24.51	$23.60	$24.21	$24.21	512,880
2016-10-06	$24.24	$24.73	$23.97	$24.47	$24.47	689,555
2016-10-05	$23.89	$25.09	$23.73	$24.61	$24.61	606,458
2016-10-04	$23.80	$24.41	$23.60	$23.74	$23.74	478,346
2016-10-03	$23.81	$24.13	$23.50	$23.75	$23.75	537,679
2016-09-30	$24.00	$24.37	$23.74	$24.00	$24.00	669,988
2016-09-29	$25.62	$25.62	$23.37	$23.86	$23.86	1,299,771
2016-09-28	$25.97	$25.99	$25.13	$25.62	$25.62	955,371
2016-09-27	$26.01	$26.16	$25.69	$25.97	$25.97	385,398
2016-09-26	$26.42	$26.50	$26.06	$26.14	$26.14	309,432
2016-09-23	$26.06	$26.50	$26.06	$26.48	$26.48	187,443
2016-09-22	$25.56	$26.16	$25.43	$26.05	$26.05	296,092
2016-09-21	$25.32	$25.59	$24.97	$25.33	$25.33	278,471
2016-09-20	$26.08	$26.14	$25.18	$25.23	$25.23	447,606
2016-09-19	$25.80	$26.62	$25.67	$26.02	$26.02	655,889
2016-09-16	$24.93	$25.81	$24.68	$25.55	$25.55	559,864
2016-09-15	$24.29	$25.16	$24.25	$25.00	$25.00	649,980
2016-09-14	$24.86	$24.96	$24.32	$24.32	$24.32	348,404
2016-09-13	$25.02	$25.30	$24.48	$24.84	$24.84	343,440
2016-09-12	$25.07	$25.34	$24.89	$25.32	$25.32	357,631
2016-09-09	$25.64	$25.74	$25.20	$25.25	$25.25	414,296
2016-09-08	$25.37	$26.14	$25.25	$25.82	$25.82	403,292
2016-09-07	$25.57	$25.70	$25.02	$25.26	$25.26	377,751
2016-09-06	$25.50	$25.55	$24.60	$25.51	$25.51	536,047
2016-09-02	$25.42	$25.61	$25.09	$25.49	$25.49	268,071
2016-09-01	$25.25	$26.18	$25.24	$25.31	$25.31	408,551
2016-08-31	$25.28	$25.48	$24.95	$25.26	$25.26	319,162
2016-08-30	$24.85	$25.45	$24.79	$25.36	$25.36	586,862
2016-08-29	$24.26	$25.10	$23.83	$24.85	$24.85	1,301,494
2016-08-26	$23.56	$25.28	$23.35	$24.97	$24.97	1,756,049
2016-08-25	$23.01	$23.20	$22.80	$22.87	$22.87	322,291
2016-08-24	$23.31	$23.58	$22.94	$23.02	$23.02	375,974
2016-08-23	$23.37	$23.53	$23.28	$23.40	$23.40	459,075
2016-08-22	$23.63	$23.67	$23.07	$23.39	$23.39	401,849
2016-08-19	$23.84	$24.18	$23.51	$23.64	$23.64	339,714
2016-08-18	$24.14	$24.36	$23.80	$23.96	$23.96	324,606
2016-08-17	$24.24	$24.63	$23.88	$23.99	$23.99	471,952
2016-08-16	$23.55	$24.42	$23.46	$24.28	$24.28	818,133
2016-08-15	$22.92	$23.77	$22.92	$23.69	$23.69	636,458
2016-08-12	$22.60	$23.10	$22.33	$22.81	$22.81	695,465
2016-08-11	$22.49	$22.91	$22.44	$22.65	$22.65	384,595
2016-08-10	$22.81	$22.86	$22.16	$22.33	$22.33	381,809
2016-08-09	$22.65	$23.01	$22.65	$22.85	$22.85	521,436
2016-08-08	$22.76	$23.24	$22.49	$22.69	$22.69	497,113
2016-08-05	$22.79	$23.03	$22.65	$22.74	$22.74	918,042
2016-08-04	$21.00	$23.36	$20.28	$22.59	$22.59	2,939,133
2016-08-03	$22.14	$22.14	$21.64	$21.93	$21.93	913,227
2016-08-02	$22.32	$23.16	$21.82	$22.09	$22.09	877,386
2016-08-01	$22.50	$22.84	$22.30	$22.49	$22.49	531,802
2016-07-29	$23.00	$23.17	$22.17	$22.34	$22.34	758,982
2016-07-28	$23.99	$24.12	$22.77	$23.10	$23.10	992,914
2016-07-27	$24.97	$25.55	$24.36	$24.41	$24.41	5,633,854
2016-07-26	$23.58	$24.04	$22.46	$23.14	$23.14	1,226,655
2016-07-25	$25.27	$25.27	$24.80	$24.87	$24.87	262,813
2016-07-22	$24.74	$25.31	$24.74	$25.21	$25.21	311,610
2016-07-21	$25.44	$25.50	$24.62	$24.67	$24.67	441,268
2016-07-20	$24.68	$25.57	$24.66	$25.39	$25.39	484,328
2016-07-19	$24.29	$25.03	$24.29	$24.53	$24.53	242,611
2016-07-18	$24.24	$24.34	$23.75	$24.29	$24.29	316,409
2016-07-15	$24.78	$24.87	$24.30	$24.36	$24.36	496,815
2016-07-14	$24.58	$25.22	$24.50	$24.51	$24.51	332,023
2016-07-13	$24.78	$24.90	$24.48	$24.49	$24.49	368,237
2016-07-12	$24.71	$24.87	$24.22	$24.78	$24.78	375,218
2016-07-11	$23.73	$24.48	$23.48	$24.42	$24.42	474,244
2016-07-08	$23.00	$23.68	$23.00	$23.44	$23.44	373,866
2016-07-07	$22.79	$24.42	$22.79	$22.85	$22.85	513,117
2016-07-06	$22.00	$22.56	$21.96	$22.56	$22.56	348,751
2016-07-05	$22.19	$22.66	$22.00	$22.06	$22.06	297,338
2016-07-01	$21.74	$22.61	$21.74	$22.14	$22.14	315,387
2016-06-30	$22.12	$22.15	$21.38	$21.81	$21.81	355,857
2016-06-29	$21.95	$22.02	$21.36	$21.99	$21.99	679,868
2016-06-28	$21.16	$21.86	$21.05	$21.66	$21.66	522,949
2016-06-27	$21.85	$22.00	$20.15	$21.01	$21.01	453,562
2016-06-24	$22.28	$22.76	$22.00	$22.09	$22.09	495,467
2016-06-23	$22.78	$23.52	$22.68	$22.82	$22.82	456,187
2016-06-22	$22.88	$23.02	$22.57	$22.65	$22.65	179,969
2016-06-21	$23.12	$23.28	$22.39	$22.77	$22.77	205,545
2016-06-20	$23.72	$23.87	$22.81	$23.03	$23.03	351,234
2016-06-17	$23.26	$23.85	$23.26	$23.50	$23.50	370,982
2016-06-16	$23.17	$23.28	$22.37	$23.22	$23.22	488,598
2016-06-15	$23.91	$24.02	$23.23	$23.23	$23.23	567,439
2016-06-14	$23.91	$24.04	$23.29	$23.91	$23.91	374,706
2016-06-13	$24.38	$24.65	$23.97	$24.00	$24.00	170,591
2016-06-10	$24.77	$24.86	$24.29	$24.46	$24.46	384,080
2016-06-09	$24.94	$25.27	$24.57	$24.86	$24.86	366,317
2016-06-08	$24.88	$25.26	$24.49	$24.85	$24.85	414,971
2016-06-07	$25.41	$25.74	$24.90	$24.91	$24.91	223,706
2016-06-06	$24.74	$25.53	$24.55	$25.49	$25.49	245,763
2016-06-03	$25.13	$25.13	$24.06	$24.64	$24.64	430,264
2016-06-02	$25.04	$25.21	$24.81	$25.10	$25.10	293,500
2016-06-01	$25.17	$25.48	$25.04	$25.06	$25.06	316,815
2016-05-31	$25.46	$25.67	$25.03	$25.13	$25.13	308,411
2016-05-27	$24.59	$25.54	$24.59	$25.46	$25.46	310,675
2016-05-26	$24.70	$25.19	$24.17	$24.49	$24.49	467,322
2016-05-25	$24.12	$25.24	$24.02	$24.75	$24.75	400,913
2016-05-24	$23.63	$24.20	$23.29	$24.17	$24.17	446,194
2016-05-23	$24.26	$24.46	$23.40	$23.43	$23.43	416,745
2016-05-20	$23.87	$24.18	$23.62	$24.17	$24.17	393,539
2016-05-19	$23.13	$23.90	$22.95	$23.85	$23.85	824,349
2016-05-18	$23.89	$23.89	$23.04	$23.14	$23.14	654,104
2016-05-17	$24.90	$25.20	$23.74	$23.88	$23.88	663,463
2016-05-16	$25.27	$25.46	$24.93	$24.95	$24.95	438,746
2016-05-13	$25.38	$25.81	$25.02	$25.17	$25.17	909,016
2016-05-12	$25.79	$25.94	$24.95	$25.53	$25.53	1,014,437
2016-05-11	$26.32	$27.30	$25.44	$25.55	$25.55	1,051,373
2016-05-10	$28.46	$29.10	$25.79	$26.55	$26.55	4,843,968
2016-05-09	$32.25	$32.74	$31.90	$32.60	$32.60	827,304
2016-05-06	$32.22	$33.22	$31.36	$32.18	$32.18	346,360
2016-05-05	$32.90	$33.88	$32.08	$32.46	$32.46	365,184
2016-05-04	$33.07	$33.73	$32.72	$32.90	$32.90	427,977
2016-05-03	$32.36	$33.64	$32.18	$33.11	$33.11	468,921
2016-05-02	$32.37	$32.88	$32.14	$32.41	$32.41	711,109
2016-04-29	$33.43	$33.65	$32.11	$32.11	$32.11	347,487
2016-04-28	$33.80	$34.62	$33.31	$33.39	$33.39	221,813
2016-04-27	$34.52	$34.82	$33.78	$34.09	$34.09	233,132
2016-04-26	$35.21	$35.21	$34.56	$34.76	$34.76	388,280
2016-04-25	$35.00	$35.48	$34.63	$34.99	$34.99	374,693
2016-04-22	$34.82	$35.30	$34.53	$35.11	$35.11	392,412
2016-04-21	$35.35	$35.88	$34.88	$34.89	$34.89	432,184
2016-04-20	$34.81	$35.37	$34.53	$35.29	$35.29	460,312
2016-04-19	$34.04	$34.90	$34.04	$34.74	$34.74	445,469
2016-04-18	$35.34	$35.61	$34.42	$34.73	$34.73	485,289
2016-04-15	$35.27	$36.02	$35.02	$35.70	$35.70	143,684
2016-04-14	$35.47	$35.82	$35.05	$35.46	$35.46	232,821
2016-04-13	$34.76	$35.56	$34.73	$35.47	$35.47	272,496
2016-04-12	$34.56	$34.95	$34.14	$34.68	$34.68	219,109
2016-04-11	$34.54	$34.90	$34.27	$34.56	$34.56	256,810
2016-04-08	$34.17	$34.56	$33.96	$34.42	$34.42	191,644
2016-04-07	$34.04	$34.28	$33.77	$34.03	$34.03	371,299
2016-04-06	$33.29	$34.21	$33.12	$34.10	$34.10	243,874
2016-04-05	$33.73	$33.78	$33.12	$33.31	$33.31	326,757
2016-04-04	$33.57	$34.33	$33.23	$34.02	$34.02	356,999
2016-04-01	$32.55	$34.18	$32.42	$33.48	$33.48	467,061
2016-03-31	$31.97	$33.20	$31.57	$32.78	$32.78	331,516
2016-03-30	$31.97	$32.31	$31.36	$31.93	$31.93	461,452
2016-03-29	$31.43	$31.95	$30.88	$31.73	$31.73	316,388
2016-03-28	$32.23	$32.66	$31.34	$31.38	$31.38	293,359
2016-03-24	$31.98	$32.38	$31.19	$32.07	$32.07	303,671
2016-03-23	$33.08	$33.08	$31.85	$32.08	$32.08	305,819
2016-03-22	$33.73	$33.73	$32.53	$33.07	$33.07	457,882
2016-03-21	$35.20	$35.60	$33.68	$33.78	$33.78	357,991
2016-03-18	$35.08	$35.96	$34.93	$35.37	$35.37	458,386
2016-03-17	$34.84	$35.00	$34.24	$34.91	$34.91	371,663
2016-03-16	$34.63	$35.29	$34.26	$34.99	$34.99	331,380
2016-03-15	$36.73	$36.73	$34.21	$34.95	$34.95	352,109
2016-03-14	$36.56	$37.75	$36.24	$36.94	$36.94	333,649
2016-03-11	$37.48	$37.48	$35.81	$36.54	$36.54	307,874
2016-03-10	$37.53	$37.62	$36.90	$37.12	$37.12	359,604
2016-03-09	$37.07	$37.51	$36.75	$37.50	$37.50	214,583
2016-03-08	$38.31	$38.35	$36.68	$36.77	$36.77	320,862
2016-03-07	$36.48	$38.54	$36.34	$38.42	$38.42	417,551
2016-03-04	$36.01	$38.10	$35.74	$36.48	$36.48	484,231
2016-03-03	$35.37	$36.14	$34.82	$36.01	$36.01	594,815
2016-03-02	$35.40	$36.06	$34.69	$35.25	$35.25	286,794
2016-03-01	$33.51	$35.63	$33.01	$35.56	$35.56	644,221
2016-02-29	$33.80	$33.80	$33.04	$33.12	$33.12	717,904
2016-02-26	$35.00	$35.93	$33.60	$33.80	$33.80	693,579
2016-02-25	$35.30	$36.23	$33.30	$34.90	$34.90	2,344,329
2016-02-24	$36.39	$37.58	$35.54	$37.46	$37.46	576,984
2016-02-23	$35.18	$37.18	$34.82	$36.91	$36.91	863,783
2016-02-22	$35.49	$36.54	$34.85	$35.01	$35.01	628,688
2016-02-19	$35.62	$35.81	$34.93	$35.25	$35.25	260,970
2016-02-18	$35.55	$36.13	$34.80	$35.74	$35.74	517,589
2016-02-17	$35.55	$36.13	$34.97	$35.80	$35.80	723,751
2016-02-16	$35.05	$35.44	$34.22	$35.34	$35.34	584,499
2016-02-12	$34.96	$36.08	$33.65	$34.76	$34.76	295,757
2016-02-11	$34.40	$35.01	$33.05	$34.79	$34.79	297,438
2016-02-10	$36.08	$36.70	$34.60	$34.84	$34.84	410,887
2016-02-09	$34.83	$36.90	$34.33	$35.78	$35.78	529,774
2016-02-08	$34.18	$35.54	$33.76	$35.31	$35.31	746,438
2016-02-05	$36.31	$36.50	$34.41	$34.51	$34.51	379,584
2016-02-04	$35.27	$36.71	$34.01	$36.42	$36.42	349,247
2016-02-03	$36.39	$36.42	$34.65	$35.43	$35.43	461,126
2016-02-02	$37.00	$37.95	$36.00	$36.39	$36.39	289,940
2016-02-01	$36.25	$37.95	$36.23	$37.37	$37.37	756,205
2016-01-29	$35.85	$37.11	$35.85	$36.40	$36.40	260,757
2016-01-28	$35.89	$35.96	$35.22	$35.86	$35.86	297,555
2016-01-27	$35.82	$36.23	$35.17	$35.76	$35.76	517,621
2016-01-26	$35.74	$36.21	$35.32	$36.06	$36.06	568,401
2016-01-25	$37.28	$37.33	$35.46	$35.73	$35.73	409,689
2016-01-22	$37.88	$38.32	$36.79	$37.34	$37.34	580,184
2016-01-21	$36.90	$38.14	$36.03	$37.32	$37.32	595,585
2016-01-20	$36.86	$37.31	$35.27	$36.73	$36.73	599,755
2016-01-19	$37.29	$38.12	$36.85	$37.42	$37.42	766,892
2016-01-15	$36.00	$37.66	$34.92	$37.04	$37.04	902,617
2016-01-14	$35.81	$37.80	$34.05	$37.13	$37.13	724,469
2016-01-13	$33.77	$37.09	$33.77	$35.76	$35.76	1,374,831
2016-01-12	$33.32	$33.77	$33.05	$33.58	$33.58	572,352
2016-01-11	$33.25	$33.66	$32.25	$33.19	$33.19	328,650
2016-01-08	$34.00	$34.25	$32.94	$33.08	$33.08	604,122
2016-01-07	$33.14	$34.24	$32.52	$33.72	$33.72	457,099
2016-01-06	$33.35	$34.10	$33.09	$33.57	$33.57	451,900
2016-01-05	$33.38	$34.29	$33.12	$33.68	$33.68	353,895
2016-01-04	$32.93	$33.56	$32.02	$33.19	$33.19	527,597
2015-12-31	$33.49	$34.02	$32.97	$33.60	$33.60	400,155
2015-12-30	$34.11	$34.12	$33.26	$33.57	$33.57	216,171
2015-12-29	$34.06	$34.48	$33.60	$34.01	$34.01	236,887
2015-12-28	$34.45	$34.74	$33.59	$34.00	$34.00	320,314
2015-12-24	$34.37	$34.62	$33.91	$34.46	$34.46	125,120
2015-12-23	$34.52	$34.76	$34.10	$34.52	$34.52	292,286
2015-12-22	$34.44	$34.54	$33.22	$34.46	$34.46	518,912
2015-12-21	$33.15	$34.30	$33.05	$34.23	$34.23	339,933
2015-12-18	$33.79	$34.24	$32.49	$33.03	$33.03	432,374
2015-12-17	$35.11	$35.59	$33.70	$33.74	$33.74	301,903
2015-12-16	$34.87	$35.43	$34.57	$35.12	$35.12	305,517
2015-12-15	$35.50	$35.63	$34.15	$34.54	$34.54	358,845
2015-12-14	$35.19	$35.79	$34.99	$35.30	$35.30	298,452
2015-12-11	$35.50	$36.26	$34.95	$35.13	$35.13	163,928
2015-12-10	$36.24	$36.26	$35.00	$36.13	$36.13	180,566
2015-12-09	$36.23	$36.70	$35.84	$36.11	$36.11	307,936
2015-12-08	$36.44	$36.69	$35.90	$36.29	$36.29	310,458
2015-12-07	$36.48	$36.86	$36.26	$36.54	$36.54	331,548
2015-12-04	$36.92	$37.17	$36.16	$36.82	$36.82	344,101
2015-12-03	$37.76	$37.92	$36.32	$36.77	$36.77	296,324
2015-12-02	$37.47	$37.88	$37.40	$37.52	$37.52	268,012
2015-12-01	$38.60	$38.80	$37.17	$37.67	$37.67	529,233
2015-11-30	$37.97	$38.57	$37.39	$38.43	$38.43	419,742
2015-11-27	$38.37	$38.69	$37.90	$38.15	$38.15	292,439
2015-11-25	$38.05	$38.36	$37.44	$38.18	$38.18	208,373
2015-11-24	$36.93	$38.31	$36.91	$37.99	$37.99	454,091
2015-11-23	$36.15	$37.32	$35.98	$37.30	$37.30	442,350
2015-11-20	$34.14	$36.04	$33.71	$35.98	$35.98	654,907
2015-11-19	$35.58	$35.69	$33.50	$33.97	$33.97	1,058,437
2015-11-18	$32.44	$32.53	$31.70	$32.01	$32.01	306,738
2015-11-17	$33.39	$33.79	$32.11	$32.11	$32.11	274,597
2015-11-16	$32.61	$33.49	$32.57	$33.19	$33.19	364,662
2015-11-13	$33.83	$34.90	$32.44	$32.61	$32.61	630,005
2015-11-12	$34.87	$35.12	$33.94	$34.09	$34.09	428,510
2015-11-11	$35.64	$35.64	$34.85	$34.98	$34.98	211,426
2015-11-10	$34.91	$35.55	$34.68	$35.42	$35.42	426,550
2015-11-09	$36.00	$36.00	$34.35	$34.98	$34.98	471,213
2015-11-06	$35.67	$36.18	$34.96	$36.05	$36.05	228,581
2015-11-05	$36.26	$36.26	$35.11	$35.54	$35.54	642,109
2015-11-04	$36.51	$36.67	$34.80	$36.00	$36.00	485,365
2015-11-03	$36.18	$36.93	$35.51	$36.63	$36.63	461,372
2015-11-02	$35.52	$38.28	$35.37	$36.47	$36.47	938,657
2015-10-30	$34.55	$37.23	$32.62	$35.36	$35.36	2,243,831
2015-10-29	$39.22	$39.28	$37.81	$38.09	$38.09	655,282
2015-10-28	$38.37	$39.68	$37.99	$39.59	$39.59	450,092
2015-10-27	$39.53	$39.60	$38.21	$38.31	$38.31	427,061
2015-10-26	$40.14	$40.75	$39.08	$39.70	$39.70	303,970
2015-10-23	$40.47	$40.71	$39.52	$40.08	$40.08	190,469
2015-10-22	$40.00	$40.74	$39.17	$40.00	$40.00	337,996
2015-10-21	$42.12	$42.44	$39.48	$39.69	$39.69	377,380
2015-10-20	$42.27	$42.51	$41.97	$42.22	$42.22	292,475
2015-10-19	$41.93	$42.30	$41.53	$42.19	$42.19	326,974
2015-10-16	$42.08	$42.95	$41.66	$42.01	$42.01	173,980
2015-10-15	$41.34	$42.06	$40.70	$42.05	$42.05	204,957
2015-10-14	$43.02	$43.33	$41.00	$41.32	$41.32	180,914
2015-10-13	$43.60	$44.24	$42.73	$42.85	$42.85	194,922
2015-10-12	$43.18	$43.70	$42.79	$43.60	$43.60	333,928
2015-10-09	$43.32	$43.69	$43.01	$43.34	$43.34	166,661
2015-10-08	$43.61	$43.96	$42.93	$43.35	$43.35	192,134
2015-10-07	$43.32	$43.81	$42.24	$43.62	$43.62	212,095
2015-10-06	$43.94	$43.94	$42.80	$43.21	$43.21	239,869
2015-10-05	$43.17	$44.27	$42.87	$44.18	$44.18	312,609
2015-10-02	$42.35	$43.33	$40.90	$43.05	$43.05	366,238
2015-10-01	$45.05	$45.34	$41.81	$42.72	$42.72	973,493
2015-09-30	$45.96	$46.67	$45.27	$45.37	$45.37	354,360
2015-09-29	$45.59	$46.36	$45.07	$45.71	$45.71	306,730
2015-09-28	$45.91	$46.78	$45.46	$45.65	$45.65	292,284
2015-09-25	$47.66	$48.00	$46.09	$46.35	$46.35	340,468
2015-09-24	$47.72	$47.85	$46.86	$47.32	$47.32	190,424
2015-09-23	$48.03	$48.55	$47.45	$47.94	$47.94	134,143
2015-09-22	$48.94	$49.48	$47.51	$47.92	$47.92	242,817
2015-09-21	$49.87	$50.91	$48.74	$49.23	$49.23	176,754
2015-09-18	$50.13	$51.08	$49.44	$49.49	$49.49	293,790
2015-09-17	$50.89	$51.29	$50.61	$50.74	$50.74	111,805
2015-09-16	$50.86	$51.39	$50.09	$51.05	$51.05	92,184
2015-09-15	$50.75	$51.40	$50.18	$50.65	$50.65	149,481
2015-09-14	$51.01	$51.23	$50.48	$50.71	$50.71	108,936
2015-09-11	$50.50	$51.38	$50.40	$50.97	$50.97	125,021
2015-09-10	$51.00	$51.92	$50.58	$50.66	$50.66	71,382
2015-09-09	$52.61	$53.13	$51.02	$51.08	$51.08	162,860
2015-09-08	$51.92	$52.69	$51.61	$52.38	$52.38	64,661
2015-09-04	$50.82	$52.14	$50.82	$51.26	$51.26	68,317
2015-09-03	$52.46	$52.74	$51.41	$51.58	$51.58	117,368
2015-09-02	$51.10	$52.19	$50.87	$52.12	$52.12	163,851
2015-09-01	$50.86	$51.49	$50.34	$50.58	$50.58	210,425
2015-08-31	$51.79	$51.99	$51.22	$51.64	$51.64	275,151
2015-08-28	$52.18	$53.14	$51.93	$52.21	$52.21	155,354
2015-08-27	$51.54	$52.72	$50.41	$52.26	$52.26	211,008
2015-08-26	$51.88	$51.97	$50.03	$51.26	$51.26	176,957
2015-08-25	$52.03	$52.28	$50.59	$51.01	$51.01	238,180

Fiesta Restaurant Group Inc (FRGI) News Headlines

Recent Fiesta Restaurant Group Inc (FRGI) News

Similar Companies to Fiesta Restaurant Group Inc (FRGI) in the Restaurants Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Yum Brands Inc	YUM	Restaurants	Consumer Cyclical	1,500,000
Brinker International Inc	EAT	Restaurants	Consumer Cyclical	1,454,280
Restaurant Brands International Inc	QSR	Restaurants	Consumer Cyclical	400,000
Starbucks Corp	SBUX	Restaurants	Consumer Cyclical	328,000
Aramark	ARMK	Restaurants	Consumer Cyclical	275,000
Dominos Pizza Inc	DPZ	Restaurants	Consumer Cyclical	272,500
Darden Restaurants Inc	DRI	Restaurants	Consumer Cyclical	200,000
McDonald`s Corp	MCD	Restaurants	Consumer Cyclical	200,000
Yum China Holdings Inc	YUMC	Restaurants	Consumer Cyclical	130,000
Papa John`s International Inc	PZZA	Restaurants	Consumer Cyclical	125,000

Fiesta Restaurant Group Inc (FRGI) Exchange: NASDAQ