Irsa Propiedades Comerciales S.A. (IRCP) Stock

Data as of April 23, 2024

$2.50 ($0.00) 0.00%

Irsa Propiedades Comerciales S.A. - Daily Information

Click for more stock information on Irsa Propiedades Comerciales S.A..

Daily Information	Data
Date	April 23, 2024
Open	$2.50
Previous Close	$2.50
High	$2.50
Low	$2.50
Adjusted Open	$2.50
Previous Adjusted Close	$2.50
Adjusted High	$2.50
Adjusted Low	$2.50

About Irsa Propiedades Comerciales S.A. (IRCP)

Alto Palermo S.A. engages in the ownership, acquisition, development, leasing, management, and operation of shopping centers, as well as residential and commercial complexes in Argentina. As of June 30, 2007, it owned and operated ten shopping centers covering a total of 264,995 square meters in Argentina, including six in the Buenos Aires metropolitan area and four in the provinces of Cordoba, Mendoza, Salta, and Santa Fe; and a condominium called Torres de Abasto located in front of the Abasto Shopping Center in Buenos Aires. The company offers leases to retail tenants in its ten shopping centers; administration and maintenance of common areas; administration of contributions made by tenants to finance promotional efforts for the shopping centers; and parking lot services for visitors. The company also offers credit card consumer finance service, through the issuance of its Tarjeta Shopping and Tarjeta Shopping Metroshop credit cards, for consumers at shopping centers, hypermarkets, and street stores. It also engages in the development and sale of residential properties, and acquisition and sale of undeveloped parcels of land for future development. In addition, it engages in the development of condominiums associated with its shopping centers. The company was founded in 1889 and is headquartered in Buenos Aires, Argentina.

Invest in Irsa Propiedades Comerciales S.A. (IRCP)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

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

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

Historical Stock Data for Irsa Propiedades Comerciales S.A. (IRCP)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-06-21	$2.50	$2.50	$2.50	$2.50	$2.50	0
2022-06-17	$2.50	$2.50	$2.50	$2.50	$2.50	0
2022-06-16	$2.50	$2.50	$2.50	$2.50	$2.50	0
2022-06-15	$2.50	$2.50	$2.50	$2.50	$2.50	0
2022-06-14	$2.50	$2.50	$2.50	$2.50	$2.50	0
2022-06-13	$2.50	$2.50	$2.50	$2.50	$2.50	0
2022-06-10	$2.50	$2.50	$2.50	$2.50	$2.50	0
2022-06-09	$2.50	$2.50	$2.50	$2.50	$2.50	0
2022-06-08	$2.50	$2.50	$2.50	$2.50	$2.50	0
2022-06-07	$2.50	$2.50	$2.50	$2.50	$2.50	0
2022-06-06	$2.50	$2.50	$2.50	$2.50	$2.50	0
2022-06-03	$2.50	$2.50	$2.50	$2.50	$2.50	0
2022-06-02	$2.50	$2.50	$2.50	$2.50	$2.50	0
2022-06-01	$2.50	$2.50	$2.50	$2.50	$2.50	0
2022-05-31	$2.50	$2.50	$2.50	$2.50	$2.50	0
2022-05-27	$2.44	$2.50	$2.37	$2.50	$2.50	7,811
2022-05-26	$2.38	$2.65	$2.29	$2.36	$2.36	18,326
2022-05-25	$2.54	$2.79	$2.30	$2.36	$2.36	37,178
2022-05-24	$2.35	$2.47	$2.27	$2.41	$2.41	35,521
2022-05-23	$2.33	$2.40	$2.27	$2.29	$2.29	41,612
2022-05-20	$2.50	$2.50	$2.23	$2.34	$2.34	36,830
2022-05-19	$2.24	$2.31	$2.23	$2.23	$2.23	6,492
2022-05-18	$2.24	$2.43	$2.23	$2.27	$2.27	17,325
2022-05-17	$2.35	$2.44	$2.23	$2.27	$2.27	41,236
2022-05-16	$2.30	$2.40	$2.27	$2.37	$2.37	32,374
2022-05-13	$2.18	$2.34	$2.17	$2.30	$2.30	34,981
2022-05-12	$2.28	$2.30	$2.18	$2.24	$2.24	28,333
2022-05-11	$2.27	$2.30	$2.23	$2.26	$2.26	15,129
2022-05-10	$2.12	$2.25	$2.12	$2.23	$2.23	38,879
2022-05-09	$2.25	$2.29	$2.18	$2.19	$2.19	26,130
2022-05-06	$2.36	$2.36	$2.29	$2.30	$2.30	20,539
2022-05-05	$2.41	$2.41	$2.31	$2.36	$2.36	13,371
2022-05-04	$2.33	$2.45	$2.33	$2.39	$2.39	34,730
2022-05-03	$2.33	$2.44	$2.32	$2.42	$2.42	18,156
2022-05-02	$2.40	$2.43	$2.30	$2.35	$2.35	22,656
2022-04-29	$2.38	$2.47	$2.37	$2.43	$2.43	44,577
2022-04-28	$2.41	$2.46	$2.41	$2.41	$2.41	96,206
2022-04-27	$2.41	$2.48	$2.36	$2.43	$2.43	31,201
2022-04-26	$2.54	$2.60	$2.50	$2.50	$2.50	16,740
2022-04-25	$2.63	$2.63	$2.52	$2.59	$2.59	18,002
2022-04-22	$2.61	$2.73	$2.56	$2.64	$2.64	49,735
2022-04-21	$2.82	$2.85	$2.72	$2.76	$2.76	68,665
2022-04-20	$2.75	$2.80	$2.71	$2.76	$2.76	85,773
2022-04-19	$2.70	$2.75	$2.63	$2.74	$2.74	76,478
2022-04-18	$2.60	$2.70	$2.58	$2.68	$2.68	72,234
2022-04-14	$2.64	$2.64	$2.58	$2.60	$2.60	12,499
2022-04-13	$2.50	$2.65	$2.48	$2.60	$2.60	42,910
2022-04-12	$2.58	$2.62	$2.53	$2.55	$2.55	43,827
2022-04-11	$2.58	$2.63	$2.56	$2.59	$2.59	26,070
2022-04-08	$2.55	$2.63	$2.47	$2.59	$2.59	28,023
2022-04-07	$2.50	$2.64	$2.42	$2.56	$2.56	46,605
2022-04-06	$2.51	$2.54	$2.43	$2.53	$2.53	66,054
2022-04-05	$2.59	$2.64	$2.49	$2.52	$2.52	85,030
2022-04-04	$2.45	$2.62	$2.45	$2.62	$2.62	36,913
2022-04-01	$2.54	$2.62	$2.54	$2.58	$2.58	28,225
2022-03-31	$2.48	$2.61	$2.48	$2.56	$2.56	42,663
2022-03-30	$2.46	$2.57	$2.46	$2.52	$2.52	19,687
2022-03-29	$2.58	$2.58	$2.49	$2.49	$2.49	11,363
2022-03-28	$2.58	$2.58	$2.44	$2.44	$2.44	91,671
2022-03-25	$2.60	$2.60	$2.52	$2.57	$2.57	18,229
2022-03-24	$2.51	$2.60	$2.51	$2.55	$2.55	43,675
2022-03-23	$2.55	$2.58	$2.53	$2.55	$2.55	23,096
2022-03-22	$2.60	$2.61	$2.51	$2.53	$2.53	42,895
2022-03-21	$2.52	$2.60	$2.52	$2.52	$2.52	37,264
2022-03-18	$2.47	$2.57	$2.47	$2.55	$2.55	263,559
2022-03-17	$2.36	$2.49	$2.36	$2.47	$2.47	20,701
2022-03-16	$2.49	$2.49	$2.45	$2.48	$2.48	31,715
2022-03-15	$2.44	$2.47	$2.43	$2.47	$2.47	9,800
2022-03-14	$2.47	$2.49	$2.43	$2.44	$2.44	34,800
2022-03-11	$2.47	$2.50	$2.46	$2.49	$2.49	68,191
2022-03-10	$2.50	$2.50	$2.46	$2.47	$2.47	36,154
2022-03-09	$2.40	$2.50	$2.38	$2.47	$2.47	43,478
2022-03-08	$2.37	$2.42	$2.21	$2.39	$2.39	63,357
2022-03-07	$2.47	$2.49	$2.39	$2.39	$2.39	86,128
2022-03-04	$2.50	$2.50	$2.40	$2.47	$2.47	90,354
2022-03-03	$2.34	$2.50	$2.30	$2.49	$2.49	78,469
2022-03-02	$2.28	$2.41	$2.25	$2.34	$2.34	81,070
2022-03-01	$2.21	$2.26	$2.20	$2.23	$2.23	15,870
2022-02-28	$2.41	$2.41	$2.23	$2.23	$2.23	29,257
2022-02-25	$2.33	$2.46	$2.29	$2.38	$2.38	53,559
2022-02-24	$2.30	$2.35	$2.17	$2.35	$2.35	61,507
2022-02-23	$2.37	$2.47	$2.36	$2.36	$2.36	114,655
2022-02-22	$2.49	$2.50	$2.37	$2.49	$2.49	49,409
2022-02-18	$2.43	$2.48	$2.39	$2.43	$2.43	24,902
2022-02-17	$2.43	$2.49	$2.39	$2.43	$2.43	31,210
2022-02-16	$2.42	$2.48	$2.38	$2.45	$2.45	20,733
2022-02-15	$2.35	$2.48	$2.35	$2.45	$2.45	12,793
2022-02-14	$2.23	$2.49	$2.23	$2.35	$2.35	55,120
2022-02-11	$2.21	$2.45	$2.21	$2.33	$2.33	62,744
2022-02-10	$2.26	$2.32	$2.26	$2.30	$2.30	28,287
2022-02-09	$2.40	$2.40	$2.27	$2.30	$2.30	18,462
2022-02-08	$2.39	$2.39	$2.20	$2.31	$2.31	25,572
2022-02-07	$2.27	$2.37	$2.27	$2.34	$2.34	17,948
2022-02-04	$2.29	$2.35	$2.27	$2.32	$2.32	25,020
2022-02-03	$2.33	$2.37	$2.25	$2.29	$2.29	32,915
2022-02-02	$2.40	$2.41	$2.25	$2.35	$2.35	36,254
2022-02-01	$2.26	$2.43	$2.26	$2.40	$2.40	50,265
2022-01-31	$2.31	$2.47	$2.22	$2.36	$2.36	106,904
2022-01-28	$2.23	$2.38	$2.15	$2.34	$2.34	109,317
2022-01-27	$2.18	$2.19	$2.12	$2.17	$2.17	35,556
2022-01-26	$2.24	$2.24	$2.11	$2.16	$2.16	35,406
2022-01-25	$2.16	$2.25	$2.10	$2.10	$2.10	31,221
2022-01-24	$2.13	$2.15	$2.06	$2.11	$2.11	47,476
2022-01-21	$2.29	$2.29	$2.05	$2.22	$2.22	55,813
2022-01-20	$2.22	$2.29	$2.16	$2.25	$2.25	47,691
2022-01-19	$2.22	$2.23	$2.12	$2.20	$2.20	36,399
2022-01-18	$2.18	$2.23	$2.16	$2.20	$2.20	38,573
2022-01-14	$2.22	$2.23	$2.18	$2.22	$2.22	21,617
2022-01-13	$2.16	$2.25	$2.16	$2.21	$2.21	34,009
2022-01-12	$2.11	$2.23	$2.11	$2.20	$2.20	41,540
2022-01-11	$2.16	$2.23	$2.11	$2.21	$2.21	66,512
2022-01-10	$2.23	$2.25	$2.15	$2.20	$2.20	28,753
2022-01-07	$2.19	$2.20	$2.16	$2.20	$2.20	26,002
2022-01-06	$2.18	$2.21	$2.12	$2.20	$2.20	24,001
2022-01-05	$2.25	$2.32	$2.18	$2.18	$2.18	42,192
2022-01-04	$2.33	$2.34	$2.24	$2.29	$2.29	29,718
2022-01-03	$2.29	$2.39	$2.28	$2.32	$2.32	49,977
2021-12-31	$2.30	$2.32	$2.26	$2.26	$2.26	31,764
2021-12-30	$2.24	$2.32	$2.15	$2.32	$2.32	43,733
2021-12-29	$2.28	$2.28	$2.16	$2.23	$2.23	79,583
2021-12-28	$2.23	$2.28	$2.23	$2.27	$2.27	74,351
2021-12-27	$2.22	$2.30	$2.11	$2.23	$2.23	142,918
2021-12-23	$2.25	$2.30	$2.24	$2.27	$2.27	46,925
2021-12-22	$2.16	$2.30	$2.16	$2.26	$2.26	192,509
2021-12-21	$2.10	$2.21	$2.07	$2.19	$2.19	43,038
2021-12-20	$2.14	$2.17	$2.10	$2.10	$2.10	64,408
2021-12-17	$2.11	$2.15	$2.10	$2.15	$2.15	21,647
2021-12-16	$2.10	$2.15	$2.08	$2.15	$2.15	97,685
2021-12-15	$2.22	$2.22	$2.04	$2.11	$2.11	159,146
2021-12-14	$2.30	$2.30	$2.17	$2.25	$2.25	79,934
2021-12-13	$2.29	$2.32	$2.22	$2.29	$2.29	39,031
2021-12-10	$2.31	$2.36	$2.20	$2.33	$2.33	144,121
2021-12-09	$2.33	$2.40	$2.30	$2.36	$2.36	69,385
2021-12-08	$2.33	$2.41	$2.28	$2.37	$2.37	70,816
2021-12-07	$2.40	$2.40	$2.31	$2.38	$2.38	61,771
2021-12-06	$2.23	$2.38	$2.12	$2.36	$2.36	140,759
2021-12-03	$2.42	$2.49	$2.07	$2.12	$2.12	134,245
2021-12-02	$2.42	$2.44	$2.28	$2.42	$2.42	79,181
2021-12-01	$2.26	$2.44	$2.20	$2.39	$2.39	163,269
2021-11-30	$2.11	$2.24	$2.10	$2.20	$2.20	96,833
2021-11-29	$2.27	$2.27	$2.01	$2.13	$2.13	209,077
2021-11-26	$2.33	$2.35	$2.20	$2.25	$2.25	55,714
2021-11-24	$2.40	$2.41	$2.31	$2.34	$2.34	61,852
2021-11-23	$2.39	$2.40	$2.31	$2.40	$2.40	84,702
2021-11-22	$2.40	$2.43	$2.27	$2.35	$2.35	171,728
2021-11-19	$2.48	$2.49	$2.34	$2.39	$2.39	122,730
2021-11-18	$2.50	$2.52	$2.42	$2.43	$2.43	104,131
2021-11-17	$2.58	$2.61	$2.50	$2.51	$2.51	147,396
2021-11-16	$2.80	$2.80	$2.56	$2.58	$2.58	142,176
2021-11-15	$2.80	$2.83	$2.73	$2.75	$2.75	69,602
2021-11-12	$2.85	$2.85	$2.75	$2.77	$2.77	54,664
2021-11-11	$2.84	$2.86	$2.78	$2.84	$2.84	49,344
2021-11-10	$2.80	$2.86	$2.75	$2.80	$2.80	81,849
2021-11-09	$2.86	$2.88	$2.74	$2.80	$2.80	76,481
2021-11-08	$2.78	$2.93	$2.78	$2.86	$2.86	140,281
2021-11-05	$2.85	$2.86	$2.78	$2.81	$2.81	50,238
2021-11-04	$2.80	$2.85	$2.75	$2.80	$2.80	58,421
2021-11-03	$2.77	$2.86	$2.74	$2.81	$2.81	77,467
2021-11-02	$2.80	$2.86	$2.71	$2.76	$2.76	58,980
2021-11-01	$2.82	$2.94	$2.71	$2.75	$2.75	129,810
2021-10-29	$2.79	$2.83	$2.75	$2.80	$2.80	48,450
2021-10-28	$2.87	$2.87	$2.75	$2.80	$2.80	77,222
2021-10-27	$3.01	$3.01	$2.80	$2.85	$2.85	74,319
2021-10-26	$2.97	$2.98	$2.80	$2.87	$2.87	60,878
2021-10-25	$2.79	$2.88	$2.76	$2.84	$2.84	99,213
2021-10-22	$2.76	$2.78	$2.67	$2.77	$2.77	215,566
2021-10-21	$2.75	$2.78	$2.69	$2.76	$2.76	73,368
2021-10-20	$2.78	$2.78	$2.68	$2.75	$2.75	43,173
2021-10-19	$2.67	$2.74	$2.60	$2.72	$2.72	74,075
2021-10-18	$2.60	$2.73	$2.56	$2.66	$2.66	111,373
2021-10-15	$2.55	$2.57	$2.51	$2.56	$2.56	62,873
2021-10-14	$2.60	$2.60	$2.50	$2.52	$2.52	82,253
2021-10-13	$2.56	$2.61	$2.50	$2.57	$2.57	85,810
2021-10-12	$2.50	$2.63	$2.44	$2.54	$2.54	77,256
2021-10-11	$2.40	$2.49	$2.37	$2.47	$2.47	70,293
2021-10-08	$2.51	$2.60	$2.35	$2.36	$2.36	186,333
2021-10-07	$2.59	$2.63	$2.49	$2.56	$2.56	143,634
2021-10-06	$2.64	$2.70	$2.59	$2.61	$2.61	52,297
2021-10-05	$2.65	$2.67	$2.59	$2.65	$2.65	52,277
2021-10-04	$2.68	$2.75	$2.62	$2.63	$2.63	212,506
2021-10-01	$2.89	$2.89	$2.50	$2.50	$2.50	325,376
2021-09-30	$2.94	$3.03	$2.90	$2.95	$2.95	115,617
2021-09-29	$2.92	$3.00	$2.87	$2.91	$2.91	81,188
2021-09-28	$2.93	$2.94	$2.76	$2.83	$2.83	71,902
2021-09-27	$2.82	$2.90	$2.81	$2.90	$2.90	70,887
2021-09-24	$2.97	$2.98	$2.83	$2.85	$2.85	87,942
2021-09-23	$2.91	$3.02	$2.90	$2.97	$2.97	54,325
2021-09-22	$2.93	$3.05	$2.90	$2.93	$2.93	79,747
2021-09-21	$2.85	$2.94	$2.85	$2.89	$2.89	41,707
2021-09-20	$2.96	$2.98	$2.80	$2.84	$2.84	126,495
2021-09-17	$3.07	$3.08	$2.94	$3.04	$3.04	98,310
2021-09-16	$3.10	$3.10	$3.01	$3.07	$3.07	37,406
2021-09-15	$3.01	$3.11	$3.01	$3.07	$3.07	79,245
2021-09-14	$3.12	$3.25	$3.02	$3.04	$3.04	92,293
2021-09-13	$3.08	$3.14	$2.95	$3.12	$3.12	155,935
2021-09-10	$3.04	$3.10	$2.88	$2.94	$2.94	138,870
2021-09-09	$2.95	$3.04	$2.95	$2.99	$2.99	64,020
2021-09-08	$3.21	$3.24	$2.96	$2.99	$2.99	125,241
2021-09-07	$3.03	$3.25	$2.97	$3.25	$3.25	279,790
2021-09-03	$2.97	$2.97	$2.82	$2.97	$2.97	102,831
2021-09-02	$3.04	$3.05	$2.81	$2.91	$2.91	130,846
2021-09-01	$2.94	$3.03	$2.89	$2.97	$2.97	141,853
2021-08-31	$2.97	$3.15	$2.76	$2.89	$2.89	276,726
2021-08-30	$2.45	$3.01	$2.45	$2.85	$2.85	446,272
2021-08-27	$2.32	$2.46	$2.30	$2.45	$2.45	83,528
2021-08-26	$2.36	$2.36	$2.28	$2.31	$2.31	41,085
2021-08-25	$2.37	$2.37	$2.28	$2.34	$2.34	65,163
2021-08-24	$2.33	$2.36	$2.30	$2.35	$2.35	73,184
2021-08-23	$2.27	$2.33	$2.18	$2.30	$2.30	152,568
2021-08-20	$2.22	$2.26	$2.20	$2.26	$2.26	44,073
2021-08-19	$2.24	$2.29	$2.18	$2.24	$2.24	112,561
2021-08-18	$2.29	$2.32	$2.21	$2.24	$2.24	83,543
2021-08-17	$2.30	$2.34	$2.21	$2.30	$2.30	157,581
2021-08-16	$2.29	$2.32	$2.15	$2.30	$2.30	60,341
2021-08-13	$2.33	$2.37	$2.30	$2.33	$2.33	48,925
2021-08-12	$2.36	$2.40	$2.32	$2.37	$2.37	77,739
2021-08-11	$2.42	$2.42	$2.33	$2.37	$2.37	66,339
2021-08-10	$2.41	$2.42	$2.32	$2.35	$2.35	90,827
2021-08-09	$2.34	$2.34	$2.27	$2.30	$2.30	85,163
2021-08-06	$2.25	$2.33	$2.25	$2.30	$2.30	70,670
2021-08-05	$2.24	$2.28	$2.22	$2.26	$2.26	111,838
2021-08-04	$2.30	$2.32	$2.25	$2.26	$2.26	113,993
2021-08-03	$2.37	$2.37	$2.30	$2.33	$2.33	198,631
2021-08-02	$2.41	$2.48	$2.34	$2.37	$2.37	314,111
2021-07-30	$2.72	$2.74	$2.46	$2.48	$2.48	270,105
2021-07-29	$2.67	$2.83	$2.56	$2.62	$2.62	347,609
2021-07-28	$2.90	$3.00	$2.69	$2.84	$2.84	575,499
2021-07-27	$3.00	$3.66	$2.73	$3.01	$3.01	3,705,438
2021-07-26	$10.74	$10.74	$10.55	$10.74	$2.50	183,542
2021-07-23	$10.29	$10.44	$10.21	$10.35	$2.41	110,149
2021-07-22	$10.20	$10.25	$10.06	$10.20	$2.37	113,375
2021-07-21	$10.17	$10.67	$10.14	$10.20	$2.37	168,153
2021-07-20	$10.27	$10.27	$10.00	$10.17	$2.37	52,712
2021-07-19	$10.20	$10.26	$9.92	$10.11	$2.35	168,716
2021-07-16	$10.35	$10.35	$10.00	$10.35	$2.41	62,225
2021-07-15	$10.45	$10.45	$10.06	$10.22	$2.38	30,537
2021-07-14	$10.45	$10.48	$10.06	$10.45	$2.43	87,819
2021-07-13	$10.20	$10.49	$9.93	$10.45	$2.43	286,390
2021-07-12	$10.00	$10.33	$9.94	$9.99	$2.33	145,514
2021-07-09	$9.89	$10.24	$9.69	$10.02	$2.33	80,496
2021-07-08	$9.85	$9.99	$9.69	$9.85	$2.29	48,804
2021-07-07	$9.90	$10.19	$9.75	$9.87	$2.30	69,673
2021-07-06	$10.45	$10.45	$9.89	$10.00	$2.33	39,750
2021-07-02	$10.27	$10.27	$9.82	$10.05	$2.34	69,587
2021-07-01	$10.50	$10.65	$10.07	$10.16	$2.37	86,449
2021-06-30	$10.73	$10.74	$10.48	$10.60	$2.47	73,238
2021-06-29	$10.50	$10.75	$10.50	$10.62	$2.47	56,908
2021-06-28	$10.48	$10.60	$10.32	$10.50	$2.44	369,008
2021-06-25	$10.52	$10.61	$10.32	$10.37	$2.41	77,954
2021-06-24	$10.45	$10.59	$10.38	$10.48	$2.44	56,174
2021-06-23	$10.60	$10.62	$10.40	$10.45	$2.43	22,544
2021-06-22	$10.68	$10.68	$10.40	$10.53	$2.45	50,732
2021-06-21	$10.40	$10.69	$10.38	$10.60	$2.47	28,922
2021-06-18	$10.79	$10.79	$10.32	$10.38	$2.42	42,288
2021-06-17	$10.71	$10.72	$10.03	$10.54	$2.45	108,921
2021-06-16	$10.90	$11.02	$10.58	$10.59	$2.47	110,634
2021-06-15	$11.30	$11.49	$10.90	$10.90	$2.54	132,410
2021-06-14	$11.62	$11.67	$11.20	$11.47	$2.67	181,729
2021-06-11	$11.73	$11.73	$11.30	$11.42	$2.66	110,252
2021-06-10	$11.25	$11.70	$11.24	$11.25	$2.62	64,059
2021-06-09	$11.40	$11.82	$11.21	$11.60	$2.70	65,906
2021-06-08	$11.40	$11.50	$11.02	$11.40	$2.65	93,188
2021-06-07	$10.99	$11.85	$10.81	$11.49	$2.68	166,512
2021-06-04	$11.18	$12.10	$10.98	$11.00	$2.56	268,523
2021-06-03	$10.19	$11.47	$9.95	$11.25	$2.62	240,184
2021-06-02	$9.60	$10.25	$9.60	$10.02	$2.33	137,847
2021-06-01	$9.18	$9.50	$9.10	$9.50	$2.21	107,959
2021-05-28	$9.18	$9.19	$9.01	$9.04	$2.10	97,715
2021-05-27	$9.18	$9.24	$8.92	$9.03	$2.10	119,516
2021-05-26	$9.02	$9.35	$9.02	$9.15	$2.13	99,493
2021-05-25	$9.15	$9.15	$9.04	$9.11	$2.12	51,617
2021-05-24	$9.13	$9.15	$9.03	$9.15	$2.13	45,591
2021-05-21	$9.03	$9.15	$8.93	$9.00	$2.10	97,908
2021-05-20	$9.00	$9.11	$8.90	$8.91	$2.07	97,818
2021-05-19	$8.82	$9.12	$8.82	$9.01	$2.10	67,010
2021-05-18	$8.95	$9.04	$8.89	$8.99	$2.09	66,830
2021-05-17	$8.99	$8.99	$8.83	$8.95	$2.08	56,401
2021-05-14	$8.79	$9.00	$8.72	$9.00	$2.10	168,454
2021-05-13	$8.68	$9.07	$8.68	$8.75	$2.04	37,027
2021-05-12	$8.80	$9.14	$8.72	$8.80	$2.05	143,525
2021-05-11	$9.00	$9.09	$8.76	$8.77	$2.04	132,900
2021-05-10	$9.16	$9.16	$8.88	$8.88	$2.07	112,868
2021-05-07	$8.82	$9.20	$8.82	$8.96	$2.09	68,337
2021-05-06	$8.93	$9.16	$8.84	$8.92	$2.08	42,202
2021-05-05	$8.80	$9.10	$8.76	$8.92	$2.08	89,653
2021-05-04	$9.09	$9.09	$8.80	$8.85	$2.06	62,251
2021-05-03	$9.07	$9.07	$8.70	$8.75	$2.04	135,545
2021-04-30	$8.91	$9.00	$8.80	$8.98	$2.09	73,964
2021-04-29	$8.55	$9.00	$8.55	$8.91	$2.07	52,944
2021-04-28	$8.66	$8.70	$8.32	$8.58	$2.00	94,395
2021-04-27	$8.87	$8.87	$8.22	$8.31	$1.93	198,003
2021-04-26	$8.60	$8.93	$8.57	$8.60	$2.00	71,477
2021-04-23	$9.00	$9.00	$8.59	$8.60	$2.00	82,635
2021-04-22	$8.70	$8.99	$8.70	$8.90	$2.07	38,405
2021-04-21	$8.92	$8.92	$8.61	$8.70	$2.03	101,580
2021-04-20	$9.01	$9.06	$8.79	$8.79	$2.05	196,672
2021-04-19	$9.48	$9.48	$9.08	$9.10	$2.12	97,071
2021-04-16	$9.33	$9.33	$9.15	$9.18	$2.14	44,410
2021-04-15	$9.55	$9.55	$9.19	$9.19	$2.14	50,517
2021-04-14	$9.50	$9.50	$9.22	$9.28	$2.16	80,123
2021-04-13	$9.31	$9.45	$9.20	$9.23	$2.15	78,997
2021-04-12	$9.49	$9.49	$9.27	$9.45	$2.20	39,513
2021-04-09	$9.27	$9.46	$9.21	$9.42	$2.19	85,247
2021-04-08	$9.25	$9.52	$9.19	$9.35	$2.18	101,722
2021-04-07	$9.60	$9.74	$9.10	$9.23	$2.15	111,425
2021-04-06	$9.80	$9.80	$9.49	$9.50	$2.21	270,511
2021-04-05	$9.84	$9.90	$9.65	$9.65	$2.25	75,501
2021-04-01	$9.75	$9.94	$9.74	$9.84	$2.29	35,330
2021-03-31	$9.95	$9.95	$9.70	$9.77	$2.27	27,079
2021-03-30	$9.87	$9.90	$9.80	$9.85	$2.29	58,188
2021-03-29	$9.78	$9.97	$9.78	$9.95	$2.32	28,084
2021-03-26	$9.70	$9.90	$9.65	$9.88	$2.30	57,346
2021-03-25	$10.02	$10.14	$9.90	$10.06	$2.34	49,121
2021-03-24	$10.00	$10.44	$9.52	$9.82	$2.29	48,413
2021-03-23	$10.36	$10.55	$9.90	$9.98	$2.32	71,919
2021-03-22	$10.08	$10.76	$10.08	$10.12	$2.36	53,846
2021-03-19	$10.25	$10.36	$10.10	$10.10	$2.35	37,323
2021-03-18	$10.24	$10.32	$10.15	$10.18	$2.37	58,888
2021-03-17	$10.23	$10.44	$10.06	$10.18	$2.37	57,943
2021-03-16	$10.47	$10.47	$10.08	$10.22	$2.38	29,223
2021-03-15	$10.63	$10.81	$9.85	$9.95	$2.32	301,251
2021-03-12	$10.48	$10.51	$10.14	$10.32	$2.40	37,229
2021-03-11	$10.50	$10.50	$10.24	$10.32	$2.40	70,111
2021-03-10	$10.40	$10.69	$10.25	$10.40	$2.42	28,797
2021-03-09	$10.45	$10.67	$10.01	$10.18	$2.37	20,508
2021-03-08	$10.27	$10.30	$10.17	$10.17	$2.37	71,189
2021-03-05	$10.60	$10.60	$9.98	$10.30	$2.40	21,608
2021-03-04	$10.52	$10.79	$9.85	$10.35	$2.41	102,319
2021-03-03	$10.65	$10.65	$10.34	$10.40	$2.42	66,301
2021-03-02	$10.90	$10.90	$10.61	$10.72	$2.50	86,230
2021-03-01	$11.40	$11.63	$10.75	$11.00	$2.56	330,611
2021-02-26	$10.92	$11.00	$10.60	$11.00	$2.56	25,344
2021-02-25	$11.00	$11.00	$10.42	$10.95	$2.55	100,176
2021-02-24	$10.21	$11.00	$10.21	$10.87	$2.53	32,495
2021-02-23	$10.77	$10.98	$10.30	$10.88	$2.53	80,887
2021-02-22	$11.11	$11.13	$10.75	$10.97	$2.55	53,043
2021-02-19	$11.18	$11.19	$10.73	$11.15	$2.60	37,847
2021-02-18	$11.37	$11.37	$10.34	$10.73	$2.50	58,180
2021-02-17	$11.11	$11.63	$11.09	$11.10	$2.58	53,051
2021-02-16	$11.15	$11.63	$11.02	$11.11	$2.59	101,422
2021-02-12	$10.78	$11.31	$10.50	$11.15	$2.60	120,951
2021-02-11	$10.37	$10.78	$10.33	$10.70	$2.49	67,882
2021-02-10	$10.35	$10.64	$10.21	$10.40	$2.42	45,522
2021-02-09	$10.20	$10.25	$10.13	$10.25	$2.39	37,100
2021-02-08	$10.00	$10.20	$9.98	$10.10	$2.35	72,654
2021-02-05	$10.00	$10.06	$9.91	$9.91	$2.31	80,002
2021-02-04	$9.88	$10.00	$9.80	$9.90	$2.31	99,076
2021-02-03	$9.79	$9.85	$9.62	$9.82	$2.29	79,002
2021-02-02	$9.67	$9.79	$9.40	$9.79	$2.28	30,777
2021-02-01	$9.88	$9.88	$9.20	$9.45	$2.20	174,595
2021-01-29	$8.90	$9.29	$8.90	$9.10	$2.12	55,319
2021-01-28	$9.32	$9.35	$9.00	$9.30	$2.16	139,875
2021-01-27	$9.24	$9.33	$8.85	$9.12	$2.12	104,115
2021-01-26	$9.13	$9.52	$9.02	$9.20	$2.14	47,008
2021-01-25	$10.25	$10.25	$8.85	$9.14	$2.13	125,559
2021-01-22	$9.25	$9.64	$9.25	$9.40	$2.19	37,392
2021-01-21	$9.49	$9.55	$9.29	$9.34	$2.17	28,819
2021-01-20	$9.90	$10.28	$9.28	$9.55	$2.22	118,649
2021-01-19	$10.17	$10.17	$9.34	$9.92	$2.31	93,540
2021-01-15	$10.01	$10.02	$9.60	$9.97	$2.32	46,600
2021-01-14	$9.91	$10.25	$9.81	$10.00	$2.33	51,355
2021-01-13	$10.06	$10.25	$9.80	$9.99	$2.33	41,597
2021-01-12	$9.87	$10.10	$9.50	$9.89	$2.30	107,211
2021-01-11	$9.40	$9.78	$9.21	$9.78	$2.28	73,431
2021-01-08	$9.50	$9.73	$8.50	$9.36	$2.18	937,271
2021-01-07	$9.69	$9.69	$9.01	$9.38	$2.18	24,992
2021-01-06	$9.43	$9.71	$9.02	$9.37	$2.18	89,748
2021-01-05	$9.24	$9.49	$9.00	$9.31	$2.17	62,698
2021-01-04	$9.44	$9.47	$9.14	$9.20	$2.14	41,004
2020-12-31	$9.05	$9.42	$8.90	$9.17	$2.14	38,792
2020-12-30	$9.17	$9.49	$8.76	$9.40	$2.19	81,643
2020-12-29	$8.96	$9.50	$8.96	$9.50	$2.21	39,737
2020-12-28	$8.80	$9.05	$8.80	$8.96	$2.09	45,368
2020-12-24	$9.11	$9.15	$8.67	$8.78	$2.04	22,084
2020-12-23	$9.00	$9.19	$8.91	$9.11	$2.12	26,796
2020-12-22	$9.00	$9.75	$8.86	$8.99	$2.09	215,475
2020-12-21	$10.01	$10.01	$9.01	$9.14	$2.13	126,285
2020-12-18	$10.19	$10.19	$9.76	$10.00	$2.33	29,790
2020-12-17	$10.00	$10.14	$9.90	$10.01	$2.33	81,141
2020-12-16	$9.80	$10.08	$9.59	$10.08	$2.35	32,096
2020-12-15	$9.65	$10.35	$9.65	$9.82	$2.29	42,228
2020-12-14	$10.10	$10.69	$9.67	$9.81	$2.28	79,672
2020-12-11	$10.20	$10.82	$9.89	$10.07	$2.34	116,656
2020-12-10	$10.18	$10.20	$9.72	$9.98	$2.32	39,204
2020-12-09	$11.10	$11.10	$9.80	$10.15	$2.36	65,588
2020-12-08	$9.71	$10.44	$9.49	$10.44	$2.43	188,790
2020-12-07	$9.65	$10.00	$9.41	$9.54	$2.22	92,763
2020-12-04	$9.41	$10.49	$9.20	$9.45	$2.20	262,626
2020-12-03	$9.81	$10.10	$9.56	$9.56	$2.23	261,500
2020-12-02	$10.17	$10.38	$9.72	$9.92	$2.31	69,076
2020-12-01	$10.62	$10.77	$9.99	$10.17	$2.37	105,871
2020-11-30	$10.33	$10.90	$9.91	$10.00	$2.33	531,746
2020-11-27	$10.78	$10.78	$9.70	$10.58	$2.46	104,883
2020-11-25	$11.08	$11.25	$10.51	$11.00	$2.56	114,517
2020-11-24	$13.24	$13.25	$11.25	$11.45	$2.67	189,267
2020-11-23	$14.00	$14.14	$10.96	$13.25	$3.08	1,671,582
2020-11-20	$13.66	$14.86	$13.66	$14.49	$2.61	433,378
2020-11-19	$13.89	$14.25	$13.50	$13.69	$2.47	243,848
2020-11-18	$14.50	$15.00	$12.04	$13.89	$2.50	362,471
2020-11-17	$11.58	$15.00	$11.55	$14.00	$2.52	437,127
2020-11-16	$9.50	$11.06	$9.50	$11.05	$1.99	141,185
2020-11-13	$8.95	$9.72	$8.95	$9.42	$1.70	86,999
2020-11-12	$9.85	$9.85	$8.64	$8.64	$1.56	9,672
2020-11-11	$8.80	$9.48	$8.54	$9.35	$1.69	27,878
2020-11-10	$8.50	$8.59	$8.46	$8.56	$1.54	9,380
2020-11-09	$8.11	$8.87	$8.11	$8.80	$1.59	10,419
2020-11-06	$8.78	$8.78	$8.17	$8.17	$1.47	5,102
2020-11-05	$8.46	$8.46	$8.44	$8.44	$1.52	6,171
2020-11-04	$8.31	$8.31	$8.31	$8.31	$1.50	730
2020-11-03	$8.95	$8.95	$8.10	$8.31	$1.50	11,029
2020-11-02	$8.01	$8.99	$8.01	$8.99	$1.62	9,891
2020-10-30	$7.99	$8.00	$7.89	$8.00	$1.44	41,824
2020-10-29	$7.87	$7.89	$7.73	$7.89	$1.42	4,196
2020-10-28	$7.90	$7.90	$7.60	$7.60	$1.37	3,801
2020-10-27	$8.00	$8.00	$7.52	$7.60	$1.37	3,856
2020-10-26	$7.75	$8.10	$7.75	$8.00	$1.44	49,276
2020-10-23	$8.04	$8.04	$7.84	$7.84	$1.41	8,873
2020-10-22	$7.80	$7.80	$7.44	$7.44	$1.34	2,130
2020-10-21	$7.48	$7.59	$7.37	$7.50	$1.35	22,982
2020-10-20	$7.53	$7.53	$7.09	$7.09	$1.28	21,642
2020-10-19	$7.53	$7.54	$7.34	$7.48	$1.35	40,445
2020-10-16	$7.14	$7.42	$7.10	$7.11	$1.28	6,730
2020-10-15	$7.80	$7.85	$7.60	$7.82	$1.41	16,995
2020-10-14	$7.75	$7.75	$7.50	$7.50	$1.35	14,276
2020-10-13	$7.69	$7.79	$7.69	$7.79	$1.40	2,461
2020-10-12	$7.85	$7.85	$7.85	$7.85	$1.42	1,211
2020-10-09	$7.01	$8.06	$7.01	$7.85	$1.42	101,787
2020-10-08	$7.21	$7.34	$7.00	$7.32	$1.32	129,408
2020-10-07	$7.12	$7.18	$6.97	$7.13	$1.29	81,128
2020-10-06	$7.18	$7.29	$6.97	$6.97	$1.26	16,729
2020-10-05	$7.44	$7.44	$7.17	$7.17	$1.29	4,277
2020-10-02	$7.44	$7.44	$7.44	$7.44	$1.34	3,663
2020-10-01	$7.77	$7.80	$7.50	$7.59	$1.37	1,406,431
2020-09-30	$7.30	$7.78	$7.20	$7.77	$1.40	1,006,386
2020-09-29	$7.65	$7.99	$7.02	$7.98	$1.44	505,194
2020-09-28	$7.41	$7.60	$7.06	$7.60	$1.37	7,237
2020-09-25	$7.50	$7.75	$7.34	$7.44	$1.34	616,950
2020-09-24	$7.65	$7.81	$7.50	$7.50	$1.35	15,728
2020-09-23	$6.66	$7.50	$6.66	$7.50	$1.35	19,890
2020-09-22	$7.47	$7.47	$7.47	$7.47	$1.35	1,992
2020-09-21	$7.57	$7.57	$7.47	$7.47	$1.35	4,058
2020-09-18	$7.81	$7.81	$7.62	$7.62	$1.37	14,414
2020-09-17	$7.64	$7.64	$7.64	$7.64	$1.38	1,421
2020-09-16	$7.77	$7.77	$7.64	$7.64	$1.38	9,985
2020-09-15	$7.90	$8.00	$7.90	$8.00	$1.44	5,115
2020-09-14	$7.99	$7.99	$7.89	$7.89	$1.42	2,576
2020-09-11	$7.87	$8.06	$7.87	$8.05	$1.45	26,925
2020-09-10	$8.09	$8.09	$8.09	$8.09	$1.46	1,614
2020-09-09	$8.03	$8.15	$7.68	$8.15	$1.47	10,655
2020-09-08	$7.97	$8.11	$7.97	$8.08	$1.46	14,134
2020-09-04	$7.99	$7.99	$7.87	$7.94	$1.43	8,027
2020-09-03	$8.02	$8.02	$8.02	$8.02	$1.45	1,717
2020-09-02	$7.90	$7.97	$7.78	$7.87	$1.42	8,061
2020-09-01	$7.91	$7.91	$7.91	$7.91	$1.43	4,926
2020-08-31	$7.91	$7.91	$7.84	$7.84	$1.41	17,025
2020-08-28	$7.83	$8.15	$7.83	$7.86	$1.42	8,418
2020-08-27	$7.84	$7.86	$7.84	$7.86	$1.42	5,295
2020-08-26	$7.76	$7.85	$7.76	$7.85	$1.41	4,917
2020-08-25	$7.76	$7.91	$7.76	$7.88	$1.42	10,763
2020-08-24	$7.91	$7.91	$7.78	$7.78	$1.40	7,597
2020-08-21	$7.90	$7.90	$7.81	$7.83	$1.41	27,973
2020-08-20	$7.82	$7.88	$7.82	$7.82	$1.41	3,311
2020-08-19	$7.76	$7.95	$7.76	$7.91	$1.43	14,907
2020-08-18	$8.00	$8.00	$7.73	$7.84	$1.41	20,920
2020-08-17	$8.38	$8.38	$8.17	$8.17	$1.47	8,834
2020-08-14	$8.25	$8.65	$8.04	$8.04	$1.45	18,236
2020-08-13	$8.68	$8.68	$8.07	$8.07	$1.45	8,658
2020-08-12	$8.52	$8.56	$8.35	$8.40	$1.51	19,237
2020-08-11	$8.01	$8.60	$8.01	$8.51	$1.53	36,077
2020-08-10	$8.97	$9.00	$8.07	$8.53	$1.54	52,008
2020-08-07	$7.66	$8.89	$7.66	$8.72	$1.57	54,580
2020-08-06	$8.63	$8.63	$8.22	$8.50	$1.53	78,950
2020-08-05	$8.50	$9.00	$8.45	$8.56	$1.54	104,523
2020-08-04	$8.22	$8.73	$8.07	$8.49	$1.53	115,754
2020-08-03	$8.01	$8.78	$7.61	$8.00	$1.44	123,103
2020-07-31	$7.91	$7.99	$7.80	$7.80	$1.41	60,958
2020-07-30	$8.14	$8.30	$7.91	$8.04	$1.45	20,036
2020-07-29	$8.19	$8.33	$8.18	$8.18	$1.47	11,897
2020-07-28	$8.23	$8.79	$8.20	$8.20	$1.48	44,977
2020-07-27	$7.89	$8.68	$7.80	$8.16	$1.47	43,723
2020-07-24	$8.80	$8.80	$8.48	$8.63	$1.56	23,476
2020-07-23	$8.46	$8.80	$8.46	$8.67	$1.56	16,054
2020-07-22	$8.27	$8.55	$8.05	$8.46	$1.53	13,988
2020-07-21	$7.99	$8.00	$7.97	$7.97	$1.44	25,469
2020-07-20	$7.76	$7.98	$7.70	$7.98	$1.44	29,833
2020-07-17	$7.94	$8.00	$7.71	$7.97	$1.44	24,760
2020-07-16	$7.70	$7.94	$7.51	$7.55	$1.36	21,363
2020-07-15	$7.86	$8.00	$7.50	$7.50	$1.35	68,350
2020-07-14	$7.25	$7.61	$7.10	$7.49	$1.35	30,408
2020-07-13	$6.69	$7.27	$6.69	$7.27	$1.31	845,392
2020-07-10	$6.62	$6.74	$6.62	$6.71	$1.21	8,392
2020-07-09	$6.68	$6.68	$6.50	$6.52	$1.18	17,081
2020-07-08	$6.49	$6.58	$6.41	$6.58	$1.19	11,428
2020-07-07	$6.37	$6.37	$6.37	$6.37	$1.15	1,864
2020-07-06	$6.43	$6.89	$6.33	$6.58	$1.19	250,552
2020-07-02	$6.36	$6.50	$6.08	$6.09	$1.10	18,550
2020-07-01	$5.85	$6.48	$5.85	$6.48	$1.17	15,492
2020-06-30	$6.49	$6.49	$6.10	$6.36	$1.15	55,362
2020-06-29	$6.08	$6.10	$6.01	$6.10	$1.10	3,783
2020-06-26	$6.37	$6.39	$6.09	$6.09	$1.10	8,061
2020-06-25	$6.08	$6.35	$6.08	$6.30	$1.14	186,604
2020-06-24	$6.28	$6.32	$6.05	$6.27	$1.13	13,941
2020-06-23	$6.44	$6.44	$6.10	$6.29	$1.13	4,853
2020-06-22	$6.69	$6.69	$6.02	$6.02	$1.09	22,089
2020-06-19	$6.07	$6.38	$6.07	$6.19	$1.12	11,841
2020-06-18	$6.24	$6.25	$5.90	$5.90	$1.06	271,486
2020-06-17	$6.40	$6.65	$6.24	$6.24	$1.13	14,383
2020-06-16	$6.40	$6.40	$6.17	$6.36	$1.15	36,026
2020-06-15	$6.49	$6.49	$6.06	$6.06	$1.09	23,248
2020-06-12	$6.28	$6.72	$6.14	$6.14	$1.11	6,021
2020-06-11	$6.12	$6.50	$6.05	$6.50	$1.17	132,393
2020-06-10	$6.06	$6.60	$6.06	$6.37	$1.15	76,090
2020-06-09	$6.75	$6.75	$6.30	$6.30	$1.14	126,530
2020-06-08	$6.40	$6.59	$6.16	$6.36	$1.15	264,043
2020-06-05	$6.24	$6.26	$6.06	$6.15	$1.11	80,866
2020-06-04	$6.18	$6.20	$6.00	$6.00	$1.08	28,875
2020-06-03	$6.37	$6.40	$6.00	$6.11	$1.10	87,617
2020-06-02	$6.25	$6.25	$6.00	$6.15	$1.11	119,156
2020-06-01	$5.95	$6.39	$5.90	$6.17	$1.11	397,278
2020-05-29	$5.85	$6.15	$5.51	$5.95	$1.07	117,004
2020-05-28	$6.05	$6.15	$6.00	$6.11	$1.10	42,078
2020-05-27	$5.83	$6.15	$5.83	$6.01	$1.08	48,129
2020-05-26	$6.09	$6.40	$6.00	$6.00	$1.08	61,620
2020-05-22	$6.09	$6.15	$6.01	$6.01	$1.08	5,755
2020-05-21	$6.15	$6.15	$6.00	$6.01	$1.08	15,663
2020-05-20	$5.55	$6.53	$5.55	$6.10	$1.10	61,792
2020-05-19	$5.57	$5.65	$5.54	$5.65	$1.02	48,572
2020-05-18	$5.20	$5.65	$5.20	$5.60	$1.01	24,764
2020-05-15	$5.69	$5.70	$5.06	$5.10	$0.92	77,146
2020-05-14	$5.69	$5.91	$5.45	$5.45	$0.98	46,020
2020-05-13	$6.21	$6.21	$6.00	$6.00	$1.08	24,966
2020-05-12	$6.10	$6.19	$6.00	$6.03	$1.09	39,239
2020-05-11	$6.10	$6.30	$6.08	$6.30	$1.14	25,392
2020-05-08	$6.60	$6.60	$6.21	$6.35	$1.14	104,913
2020-05-07	$5.98	$6.43	$5.98	$6.25	$1.13	40,519
2020-05-06	$6.13	$6.13	$5.80	$5.84	$1.05	9,547
2020-05-05	$6.35	$6.40	$6.35	$6.40	$1.15	15,857
2020-05-04	$6.40	$6.62	$6.27	$6.41	$1.16	36,786
2020-05-01	$6.09	$6.25	$6.09	$6.25	$1.13	3,637
2020-04-30	$6.75	$6.75	$6.08	$6.39	$1.15	10,101
2020-04-29	$6.51	$6.73	$6.06	$6.30	$1.14	15,062
2020-04-28	$6.33	$6.46	$6.03	$6.03	$1.09	33,238
2020-04-27	$6.25	$6.50	$6.25	$6.50	$1.17	6,631
2020-04-24	$6.50	$6.50	$6.50	$6.50	$1.17	253
2020-04-23	$6.68	$6.68	$6.03	$6.50	$1.17	8,989
2020-04-22	$6.55	$6.74	$6.55	$6.57	$1.18	12,030
2020-04-21	$6.45	$6.77	$6.06	$6.07	$1.09	29,665
2020-04-20	$5.81	$6.94	$5.81	$6.92	$1.25	8,370
2020-04-17	$6.89	$6.97	$6.47	$6.71	$1.21	34,999
2020-04-16	$6.65	$6.74	$6.50	$6.52	$1.18	8,697
2020-04-15	$6.81	$7.20	$6.50	$6.51	$1.17	12,305
2020-04-14	$6.33	$7.28	$6.33	$6.78	$1.22	19,018
2020-04-13	$6.30	$6.50	$6.30	$6.50	$1.17	10,445
2020-04-09	$6.50	$6.71	$6.19	$6.36	$1.15	53,691
2020-04-08	$6.40	$6.72	$6.40	$6.50	$1.17	43,126
2020-04-07	$5.84	$6.40	$5.84	$6.40	$1.15	39,161
2020-04-06	$6.72	$6.77	$6.16	$6.39	$1.15	59,064
2020-04-03	$6.31	$6.35	$6.15	$6.15	$1.11	45,861
2020-04-02	$6.87	$6.92	$6.09	$6.10	$1.10	38,324
2020-04-01	$7.00	$7.10	$7.00	$7.00	$1.26	24,593
2020-03-31	$7.25	$7.50	$7.25	$7.25	$1.31	11,355
2020-03-30	$7.53	$7.70	$7.00	$7.70	$1.39	7,713
2020-03-27	$7.00	$7.70	$7.00	$7.54	$1.36	11,824
2020-03-26	$6.86	$6.86	$6.86	$6.86	$1.24	326
2020-03-25	$6.57	$7.36	$6.57	$6.86	$1.24	18,120
2020-03-24	$6.51	$6.97	$6.51	$6.60	$1.19	15,101
2020-03-23	$6.98	$6.98	$6.98	$6.98	$1.26	803
2020-03-20	$7.00	$7.25	$6.89	$6.89	$1.24	42,778
2020-03-19	$7.50	$7.70	$6.70	$7.00	$1.26	81,995
2020-03-18	$8.80	$8.80	$7.50	$7.50	$1.35	48,889
2020-03-17	$9.49	$9.97	$9.42	$9.60	$1.73	20,615
2020-03-16	$8.85	$9.32	$8.64	$9.32	$1.68	31,327
2020-03-13	$8.50	$9.41	$8.50	$9.41	$1.70	9,693
2020-03-12	$10.04	$10.71	$8.37	$8.80	$1.59	27,234
2020-03-11	$11.06	$11.06	$11.06	$11.06	$1.99	240
2020-03-10	$11.16	$11.17	$11.04	$11.06	$1.99	16,217
2020-03-09	$11.00	$11.11	$11.00	$11.11	$2.00	2,851
2020-03-06	$12.00	$12.47	$11.64	$12.41	$2.24	4,694
2020-03-05	$12.96	$12.96	$11.95	$11.95	$2.15	25,774
2020-03-04	$13.34	$13.34	$12.55	$12.80	$2.31	15,251
2020-03-03	$12.20	$12.91	$12.19	$12.50	$2.25	19,726
2020-03-02	$11.98	$11.98	$11.92	$11.92	$2.15	1,035
2020-02-28	$12.10	$12.20	$11.85	$11.85	$2.14	18,773
2020-02-27	$12.84	$12.91	$12.69	$12.91	$2.33	9,401
2020-02-26	$12.16	$13.01	$12.16	$12.50	$2.25	4,917
2020-02-25	$12.25	$12.25	$12.25	$12.25	$2.21	751
2020-02-24	$12.36	$13.00	$11.85	$12.26	$2.21	13,095
2020-02-21	$12.29	$12.29	$12.29	$12.29	$2.22	176
2020-02-20	$12.57	$12.62	$12.26	$12.29	$2.22	4,200
2020-02-19	$12.50	$12.70	$12.50	$12.70	$2.29	7,851
2020-02-18	$12.92	$12.92	$12.75	$12.85	$2.32	5,574
2020-02-14	$12.50	$12.50	$12.50	$12.50	$2.25	317
2020-02-13	$12.50	$12.50	$12.50	$12.50	$2.25	717
2020-02-12	$13.00	$13.00	$12.85	$12.85	$2.32	9,500
2020-02-11	$13.04	$13.04	$12.80	$12.80	$2.31	4,771
2020-02-10	$13.30	$13.30	$13.30	$13.30	$2.40	304
2020-02-07	$12.68	$13.30	$12.50	$13.30	$2.40	4,136
2020-02-06	$12.40	$12.40	$12.40	$12.40	$2.24	790
2020-02-05	$12.40	$12.40	$12.40	$12.40	$2.24	4,028
2020-02-04	$12.76	$12.80	$12.17	$12.40	$2.24	36,035
2020-02-03	$12.75	$13.10	$12.55	$12.75	$2.30	45,934
2020-01-31	$13.38	$13.38	$13.38	$13.38	$2.41	2,357
2020-01-30	$13.38	$13.38	$13.38	$13.38	$2.41	635
2020-01-29	$13.38	$13.38	$13.38	$13.38	$2.41	700
2020-01-28	$13.12	$13.12	$13.12	$13.12	$2.37	1,529
2020-01-27	$13.33	$13.50	$13.05	$13.12	$2.37	38,560
2020-01-24	$13.90	$14.73	$13.41	$13.42	$2.42	17,961
2020-01-23	$13.58	$14.06	$13.58	$13.61	$2.45	23,777
2020-01-22	$13.38	$13.38	$13.35	$13.35	$2.41	3,775
2020-01-21	$13.59	$13.59	$13.33	$13.46	$2.43	17,433
2020-01-17	$14.05	$14.07	$13.60	$13.62	$2.46	6,871
2020-01-16	$14.09	$14.09	$14.09	$14.09	$2.54	3,758
2020-01-15	$14.10	$14.10	$14.10	$14.10	$2.54	7,649
2020-01-14	$14.27	$14.45	$14.05	$14.19	$2.56	59,485
2020-01-13	$15.27	$15.27	$13.91	$13.91	$2.51	2,426
2020-01-10	$14.34	$14.34	$14.34	$14.34	$2.59	1,816
2020-01-09	$15.00	$15.00	$14.34	$14.34	$2.59	20,985
2020-01-08	$15.05	$15.10	$14.60	$14.86	$2.68	35,777
2020-01-07	$15.35	$15.35	$15.09	$15.28	$2.75	7,301
2020-01-06	$15.13	$15.71	$15.13	$15.58	$2.81	23,716
2020-01-03	$16.41	$16.41	$16.41	$16.41	$2.96	2,684
2020-01-02	$15.07	$16.80	$15.07	$16.41	$2.96	12,489
2019-12-31	$16.00	$16.75	$15.75	$16.75	$3.02	17,661
2019-12-30	$16.38	$16.76	$14.79	$16.60	$2.99	88,081
2019-12-27	$17.62	$17.63	$15.36	$17.12	$3.09	44,887
2019-12-26	$17.17	$18.00	$17.04	$17.36	$3.13	130,967
2019-12-24	$15.00	$17.00	$15.00	$15.85	$2.86	101,864
2019-12-23	$14.00	$14.75	$13.83	$14.23	$2.57	10,904
2019-12-20	$14.43	$14.43	$14.09	$14.15	$2.55	18,472
2019-12-19	$14.00	$14.51	$14.00	$14.36	$2.59	21,883
2019-12-18	$14.00	$14.63	$13.56	$14.00	$2.52	88,343
2019-12-17	$14.32	$14.32	$13.15	$13.70	$2.47	11,695
2019-12-16	$14.56	$14.56	$13.69	$14.00	$2.52	38,208
2019-12-13	$14.75	$15.01	$14.36	$14.69	$2.65	73,405
2019-12-12	$13.84	$15.10	$13.84	$14.52	$2.62	96,139
2019-12-11	$13.64	$14.02	$13.06	$14.02	$2.53	20,165
2019-12-10	$13.56	$13.56	$13.56	$13.56	$2.44	5,231
2019-12-09	$13.98	$14.21	$13.15	$13.90	$2.51	28,707
2019-12-06	$12.76	$13.98	$12.76	$13.96	$2.52	5,583
2019-12-05	$14.11	$14.75	$13.40	$13.40	$2.42	26,607
2019-12-04	$14.59	$14.59	$14.59	$14.59	$2.63	485
2019-12-03	$14.10	$14.59	$14.10	$14.59	$2.63	3,388
2019-12-02	$14.28	$14.74	$14.28	$14.72	$2.65	10,149
2019-11-29	$14.22	$14.22	$14.06	$14.06	$2.53	3,397
2019-11-27	$14.65	$15.12	$14.03	$14.77	$2.66	49,985
2019-11-26	$12.24	$15.20	$12.21	$15.20	$2.74	214,908
2019-11-25	$12.16	$12.25	$11.94	$12.25	$2.21	22,145
2019-11-22	$11.65	$11.89	$11.61	$11.89	$2.14	16,290
2019-11-21	$11.66	$12.14	$11.60	$11.61	$2.09	9,899
2019-11-20	$11.19	$11.89	$11.19	$11.89	$2.14	7,529
2019-11-19	$11.56	$11.70	$11.39	$11.50	$2.07	118,812
2019-11-18	$11.40	$11.89	$11.40	$11.89	$2.14	6,425
2019-11-15	$11.00	$11.75	$10.53	$11.75	$2.12	99,867
2019-11-14	$10.50	$11.14	$10.50	$11.14	$2.01	40,957
2019-11-13	$10.49	$10.95	$10.49	$10.50	$1.89	13,366
2019-11-12	$11.11	$11.11	$10.70	$10.72	$1.93	54,155
2019-11-11	$11.11	$11.11	$10.90	$11.05	$1.99	2,456
2019-11-08	$11.90	$11.90	$10.66	$11.15	$2.01	40,544
2019-11-07	$11.49	$11.60	$11.14	$11.50	$2.02	14,010
2019-11-06	$11.08	$11.79	$11.08	$11.79	$2.07	2,246
2019-11-05	$11.13	$11.57	$11.13	$11.57	$2.03	5,257
2019-11-04	$11.03	$11.91	$10.69	$11.50	$2.02	52,454
2019-11-01	$11.88	$11.88	$11.01	$11.06	$1.94	15,513
2019-10-31	$10.88	$11.99	$10.88	$11.99	$2.10	25,224
2019-10-30	$11.10	$11.97	$10.87	$11.09	$1.94	31,293
2019-10-29	$11.30	$11.30	$11.06	$11.11	$1.95	8,246
2019-10-28	$12.47	$12.47	$10.65	$10.65	$1.87	51,084
2019-10-25	$11.52	$11.81	$11.11	$11.71	$2.05	28,501
2019-10-24	$11.65	$11.65	$11.50	$11.50	$2.02	20,091
2019-10-23	$11.70	$11.70	$11.60	$11.60	$2.03	7,542
2019-10-22	$11.60	$11.60	$11.60	$11.60	$2.03	609
2019-10-21	$12.21	$12.21	$11.60	$11.60	$2.03	8,285
2019-10-18	$11.31	$12.00	$11.31	$11.80	$2.07	5,725
2019-10-17	$11.55	$11.55	$11.11	$11.11	$1.95	13,310
2019-10-16	$11.74	$11.74	$11.50	$11.50	$2.02	16,067
2019-10-15	$12.00	$12.00	$11.71	$11.71	$2.05	43,890
2019-10-14	$12.47	$13.80	$12.01	$12.20	$2.14	74,458
2019-10-11	$11.94	$12.43	$11.94	$11.96	$2.10	135,704
2019-10-10	$12.00	$12.00	$11.81	$11.82	$2.07	17,227
2019-10-09	$11.93	$11.93	$11.93	$11.93	$2.09	2,048
2019-10-08	$12.36	$12.36	$11.81	$11.81	$2.07	17,051
2019-10-07	$11.87	$12.00	$11.65	$12.00	$2.10	45,896
2019-10-04	$11.55	$12.00	$11.50	$11.98	$2.10	32,414
2019-10-03	$12.23	$12.45	$12.00	$12.00	$2.10	18,107
2019-10-02	$12.23	$12.24	$12.22	$12.23	$2.14	9,479
2019-10-01	$12.94	$13.40	$12.50	$12.50	$2.19	37,263
2019-09-30	$12.95	$13.03	$12.64	$13.00	$2.28	55,774
2019-09-27	$13.31	$13.31	$13.10	$13.20	$2.31	5,390
2019-09-26	$14.00	$14.04	$12.53	$13.68	$2.40	27,118
2019-09-25	$12.19	$15.48	$12.07	$14.95	$2.62	121,569
2019-09-24	$12.14	$12.36	$12.11	$12.15	$2.13	10,385
2019-09-23	$11.76	$11.76	$11.76	$11.76	$2.06	1,245
2019-09-20	$11.85	$11.85	$11.85	$11.85	$2.08	1,924
2019-09-19	$12.00	$12.00	$12.00	$12.00	$2.10	743
2019-09-18	$11.98	$12.99	$11.98	$12.00	$2.10	39,320
2019-09-17	$11.60	$12.13	$11.45	$12.13	$2.13	2,654
2019-09-16	$11.55	$11.55	$11.50	$11.50	$2.02	9,951
2019-09-13	$11.50	$11.50	$11.50	$11.50	$2.02	1,284
2019-09-12	$11.50	$12.09	$11.50	$11.50	$2.02	19,396
2019-09-11	$11.40	$11.50	$11.40	$11.50	$2.02	3,268
2019-09-10	$12.88	$12.88	$11.12	$11.99	$2.10	31,731
2019-09-09	$11.80	$12.98	$11.70	$12.88	$2.26	15,522
2019-09-06	$10.10	$12.26	$10.10	$11.75	$2.06	20,843
2019-09-05	$11.88	$11.88	$11.22	$11.26	$1.97	10,187
2019-09-04	$10.50	$10.96	$10.05	$10.05	$1.76	29,304
2019-09-03	$9.99	$10.45	$9.82	$10.09	$1.77	69,398
2019-08-30	$11.00	$11.00	$10.25	$10.25	$1.80	39,934
2019-08-29	$11.10	$11.43	$10.86	$11.00	$1.93	39,818
2019-08-28	$11.62	$12.00	$11.22	$11.50	$2.02	38,586
2019-08-27	$12.50	$12.50	$11.59	$12.00	$2.10	30,249
2019-08-26	$12.50	$13.09	$12.50	$12.54	$2.20	2,864
2019-08-23	$13.11	$13.11	$12.55	$12.55	$2.20	13,108
2019-08-22	$13.81	$13.81	$13.00	$13.16	$2.31	7,438
2019-08-21	$13.79	$14.19	$13.00	$14.04	$2.46	14,117
2019-08-20	$12.61	$13.63	$12.61	$12.89	$2.26	12,996
2019-08-19	$13.83	$13.83	$12.60	$12.95	$2.27	31,868
2019-08-16	$13.58	$14.24	$13.48	$13.48	$2.36	10,033
2019-08-15	$13.11	$14.90	$13.10	$13.36	$2.34	27,956
2019-08-14	$14.50	$14.50	$10.05	$13.05	$2.29	202,032
2019-08-13	$15.50	$15.50	$13.91	$15.06	$2.64	34,823
2019-08-12	$19.13	$19.13	$13.00	$15.39	$2.70	182,253
2019-08-09	$19.55	$19.92	$19.40	$19.50	$3.42	7,395
2019-08-08	$19.40	$19.45	$19.40	$19.45	$3.41	5,312
2019-08-07	$19.90	$19.90	$19.90	$19.90	$3.49	816
2019-08-06	$20.00	$20.03	$19.90	$19.90	$3.49	3,719
2019-08-05	$19.92	$19.92	$19.92	$19.92	$3.49	1,069
2019-08-02	$20.20	$20.70	$19.91	$20.70	$3.63	11,240
2019-08-01	$20.99	$21.00	$20.38	$20.51	$3.60	11,252
2019-07-31	$21.00	$21.01	$20.14	$21.00	$3.68	12,485
2019-07-30	$20.65	$20.69	$20.50	$20.59	$3.61	8,280
2019-07-29	$21.00	$21.06	$20.97	$21.01	$3.68	4,136
2019-07-26	$20.61	$21.29	$20.61	$21.29	$3.73	8,027
2019-07-25	$21.75	$21.75	$20.43	$20.55	$3.60	4,651
2019-07-24	$20.50	$20.66	$20.50	$20.55	$3.60	41,154
2019-07-23	$21.69	$21.69	$20.09	$20.71	$3.63	32,083
2019-07-22	$21.49	$21.71	$21.49	$21.71	$3.81	3,513
2019-07-19	$20.95	$21.00	$20.85	$21.00	$3.68	8,057
2019-07-18	$21.36	$21.36	$20.92	$21.05	$3.69	18,288
2019-07-17	$20.49	$21.09	$20.49	$21.00	$3.68	4,273
2019-07-16	$20.41	$21.35	$20.14	$21.35	$3.74	3,289
2019-07-15	$21.30	$21.31	$21.25	$21.30	$3.73	20,998
2019-07-12	$21.15	$21.15	$21.15	$21.15	$3.71	1,945
2019-07-11	$20.03	$21.50	$20.03	$21.38	$3.75	11,330
2019-07-10	$22.00	$22.00	$20.47	$21.37	$3.75	22,780
2019-07-09	$22.00	$22.00	$21.90	$22.00	$3.86	10,685
2019-07-08	$21.46	$22.24	$21.46	$22.00	$3.86	48,035
2019-07-05	$20.50	$21.06	$20.50	$21.00	$3.68	36,941
2019-07-03	$21.00	$21.00	$21.00	$21.00	$3.68	77
2019-07-02	$20.50	$21.16	$20.50	$21.00	$3.68	32,788
2019-07-01	$20.43	$21.24	$20.43	$20.72	$3.63	13,825
2019-06-28	$20.21	$20.43	$20.21	$20.43	$3.58	2,143
2019-06-27	$21.00	$21.00	$20.27	$20.27	$3.55	12,489
2019-06-26	$20.00	$20.05	$19.60	$20.05	$3.52	9,994
2019-06-25	$19.52	$19.52	$19.52	$19.52	$3.42	133
2019-06-24	$19.30	$19.52	$19.30	$19.52	$3.42	4,063
2019-06-21	$19.26	$19.26	$19.26	$19.26	$3.38	128
2019-06-20	$19.51	$19.64	$18.20	$19.26	$3.38	25,087
2019-06-19	$19.98	$20.26	$19.98	$20.26	$3.55	1,717
2019-06-18	$20.51	$20.65	$20.37	$20.50	$3.59	15,655
2019-06-17	$20.27	$21.00	$20.21	$20.99	$3.68	21,410
2019-06-14	$20.08	$20.08	$20.08	$20.08	$3.52	1,035
2019-06-13	$20.12	$20.70	$19.98	$20.08	$3.52	18,013
2019-06-12	$18.55	$21.00	$18.40	$20.86	$3.66	91,968
2019-06-11	$17.93	$18.59	$17.93	$18.59	$3.26	11,660
2019-06-10	$17.85	$17.96	$17.85	$17.89	$3.14	2,997
2019-06-07	$17.81	$17.84	$17.81	$17.84	$3.13	2,267
2019-06-06	$17.70	$17.70	$17.70	$17.70	$3.10	2,486
2019-06-05	$17.32	$17.41	$17.30	$17.31	$3.03	56,144
2019-06-04	$17.60	$17.97	$17.26	$17.78	$3.12	140,089
2019-06-03	$17.75	$17.80	$17.75	$17.80	$3.12	2,280
2019-05-31	$18.55	$18.55	$17.74	$17.74	$3.11	2,581
2019-05-30	$17.31	$17.72	$17.31	$17.36	$3.04	4,432
2019-05-29	$17.27	$17.56	$17.27	$17.29	$3.03	108,345
2019-05-28	$17.51	$17.70	$17.51	$17.70	$3.10	3,715
2019-05-24	$17.42	$17.42	$17.42	$17.42	$3.05	5,205
2019-05-23	$17.01	$17.16	$17.01	$17.16	$3.01	1,382
2019-05-22	$17.59	$17.59	$17.50	$17.52	$3.07	3,620
2019-05-21	$18.25	$18.25	$17.65	$17.74	$3.11	26,354
2019-05-20	$17.37	$17.49	$17.33	$17.49	$3.07	5,699
2019-05-17	$17.53	$17.55	$17.50	$17.52	$3.07	4,441
2019-05-16	$17.70	$17.70	$17.50	$17.70	$3.10	27,612
2019-05-15	$17.78	$17.78	$17.78	$17.78	$3.12	794
2019-05-14	$17.80	$17.80	$17.80	$17.80	$3.12	292
2019-05-13	$17.53	$18.22	$17.53	$17.80	$3.12	3,839
2019-05-10	$18.56	$18.56	$18.25	$18.25	$3.20	4,157
2019-05-09	$18.60	$18.60	$18.60	$18.60	$3.26	579
2019-05-08	$18.41	$19.25	$18.40	$18.60	$3.26	9,560
2019-05-07	$18.53	$18.53	$18.20	$18.20	$3.19	6,747
2019-05-06	$18.80	$18.80	$18.80	$18.80	$3.30	223
2019-05-03	$18.71	$18.81	$18.50	$18.80	$3.30	42,202
2019-05-02	$18.59	$18.75	$18.59	$18.75	$3.29	3,831
2019-05-01	$19.00	$19.00	$18.09	$18.45	$3.23	83,408
2019-04-30	$18.70	$18.70	$18.10	$18.29	$3.21	993,162
2019-04-29	$18.65	$18.70	$18.65	$18.70	$3.28	5,300
2019-04-26	$17.99	$18.80	$17.75	$18.80	$3.30	45,539
2019-04-25	$18.00	$18.79	$17.82	$17.82	$3.12	17,974
2019-04-24	$18.65	$18.65	$18.03	$18.03	$3.16	21,505
2019-04-23	$19.00	$19.00	$18.80	$18.80	$3.30	5,106
2019-04-22	$18.56	$18.70	$18.56	$18.70	$3.28	2,349
2019-04-18	$19.11	$19.11	$18.80	$18.80	$3.30	4,690
2019-04-17	$19.35	$19.35	$19.10	$19.10	$3.35	2,121
2019-04-16	$19.45	$19.45	$19.45	$19.45	$3.41	227
2019-04-15	$19.45	$19.49	$19.45	$19.45	$3.41	9,199
2019-04-12	$19.25	$19.54	$19.25	$19.54	$3.43	1,919
2019-04-11	$19.10	$19.25	$19.10	$19.25	$3.37	3,788
2019-04-10	$19.02	$19.02	$18.90	$19.00	$3.33	12,532
2019-04-09	$19.01	$19.01	$19.00	$19.00	$3.33	5,085
2019-04-08	$19.04	$19.47	$19.00	$19.11	$3.35	172,182
2019-04-05	$19.60	$19.70	$19.00	$19.30	$3.38	141,541
2019-04-04	$20.45	$20.45	$19.59	$19.60	$3.44	51,484
2019-04-03	$20.68	$20.68	$20.32	$20.36	$3.57	15,298
2019-04-02	$20.48	$20.57	$20.40	$20.40	$3.58	9,792
2019-04-01	$20.35	$20.60	$20.30	$20.31	$3.56	6,558
2019-03-29	$20.75	$20.75	$20.75	$20.75	$3.64	1,331
2019-03-28	$20.60	$20.75	$20.60	$20.75	$3.64	3,096
2019-03-27	$20.90	$21.05	$20.30	$20.60	$3.61	28,986
2019-03-26	$21.51	$21.51	$21.05	$21.05	$3.69	1,541,517
2019-03-25	$21.76	$21.90	$21.29	$21.40	$3.75	114,831
2019-03-22	$21.70	$22.00	$21.50	$22.00	$3.86	26,070
2019-03-21	$22.00	$22.10	$22.00	$22.00	$3.86	20,298
2019-03-20	$22.62	$22.62	$22.62	$22.62	$3.97	1,541
2019-03-19	$23.00	$23.00	$22.70	$22.70	$3.98	6,279
2019-03-18	$22.75	$23.17	$22.75	$23.17	$4.06	5,338
2019-03-15	$21.94	$21.95	$21.94	$21.95	$3.85	2,040
2019-03-14	$22.24	$22.24	$21.51	$21.64	$3.79	153,017
2019-03-13	$22.50	$22.50	$22.25	$22.25	$3.90	3,912
2019-03-12	$22.40	$22.50	$22.40	$22.50	$3.94	6,459
2019-03-11	$21.25	$22.58	$21.25	$22.50	$3.94	11,102
2019-03-08	$21.42	$21.46	$21.16	$21.23	$3.72	11,935
2019-03-07	$21.50	$22.43	$21.01	$21.33	$3.74	51,338
2019-03-06	$22.12	$22.44	$21.75	$21.83	$3.83	93,514
2019-03-05	$22.71	$22.71	$22.30	$22.39	$3.93	121,415
2019-03-04	$22.63	$22.75	$22.45	$22.70	$3.98	18,623
2019-03-01	$22.63	$22.63	$22.63	$22.63	$3.97	2,559
2019-02-28	$23.02	$23.69	$22.63	$22.70	$3.98	260,955
2019-02-27	$23.03	$23.74	$22.95	$23.35	$4.09	28,419
2019-02-26	$23.04	$23.50	$22.98	$23.07	$4.04	15,861
2019-02-25	$22.76	$23.68	$22.76	$23.00	$4.03	456,081
2019-02-22	$22.39	$22.72	$22.39	$22.56	$3.96	14,873
2019-02-21	$22.50	$23.25	$22.00	$22.20	$3.89	20,057
2019-02-20	$22.30	$22.30	$22.30	$22.30	$3.91	5,437
2019-02-19	$22.76	$23.15	$22.69	$22.75	$3.99	717,874
2019-02-15	$22.70	$23.06	$22.70	$22.75	$3.99	5,308
2019-02-14	$22.75	$23.58	$22.70	$23.05	$4.04	4,960
2019-02-13	$23.52	$23.70	$23.03	$23.15	$4.06	18,790
2019-02-12	$22.75	$24.00	$22.51	$23.03	$4.04	40,196
2019-02-11	$22.26	$22.80	$22.26	$22.69	$3.98	175,502
2019-02-08	$22.10	$22.30	$22.04	$22.30	$3.91	12,507
2019-02-07	$21.50	$22.10	$21.00	$22.10	$3.87	144,947
2019-02-06	$21.70	$21.90	$21.30	$21.50	$3.77	55,547
2019-02-05	$21.83	$22.69	$21.40	$21.99	$3.86	51,088
2019-02-04	$21.69	$22.80	$21.69	$22.80	$4.00	10,990
2019-02-01	$22.38	$22.95	$21.81	$21.81	$3.82	29,811
2019-01-31	$21.70	$23.00	$21.69	$23.00	$4.03	9,745
2019-01-30	$21.65	$21.99	$21.20	$21.69	$3.80	8,362
2019-01-29	$21.48	$21.94	$21.48	$21.94	$3.85	1,919
2019-01-28	$20.61	$21.83	$20.61	$21.50	$3.77	3,496
2019-01-25	$20.87	$21.79	$20.52	$21.79	$3.82	25,980
2019-01-24	$19.86	$21.14	$19.86	$21.03	$3.69	26,160
2019-01-23	$20.40	$20.40	$20.40	$20.40	$3.58	390
2019-01-22	$21.00	$21.29	$20.30	$20.40	$3.58	47,476
2019-01-18	$21.29	$22.10	$21.20	$21.25	$3.73	17,377
2019-01-17	$21.69	$21.90	$21.00	$21.67	$3.80	23,111
2019-01-16	$21.31	$22.99	$21.31	$21.90	$3.84	45,750
2019-01-15	$20.61	$22.85	$20.44	$22.85	$4.01	107,984
2019-01-14	$20.58	$20.67	$20.00	$20.62	$3.62	42,662
2019-01-11	$18.72	$20.45	$17.89	$20.33	$3.56	101,366
2019-01-10	$17.75	$19.02	$17.50	$18.55	$3.25	2,124,039
2019-01-09	$17.66	$18.00	$17.51	$17.75	$3.11	260,478
2019-01-08	$17.56	$18.00	$17.50	$17.75	$3.11	32,143
2019-01-07	$17.79	$18.08	$17.25	$17.58	$3.08	151,317
2019-01-04	$17.25	$18.49	$17.25	$17.50	$3.07	166,224
2019-01-03	$17.94	$17.96	$16.86	$17.40	$3.05	45,788
2019-01-02	$18.13	$18.20	$17.95	$18.00	$3.16	11,055
2018-12-31	$17.81	$18.04	$16.87	$18.03	$3.16	214,307
2018-12-28	$17.80	$18.11	$16.82	$18.00	$3.16	222,961
2018-12-27	$16.98	$17.80	$16.98	$17.51	$3.07	9,637
2018-12-26	$17.65	$17.71	$17.49	$17.71	$3.10	53,313
2018-12-24	$17.15	$17.16	$17.15	$17.15	$3.01	10,230
2018-12-21	$18.00	$18.00	$17.20	$17.25	$3.02	9,397
2018-12-20	$17.64	$17.74	$17.15	$17.25	$3.02	26,431
2018-12-19	$18.13	$18.14	$17.70	$17.70	$3.10	36,928
2018-12-18	$17.81	$19.01	$17.81	$18.10	$3.17	33,032
2018-12-17	$19.18	$19.42	$18.20	$18.30	$3.21	31,705
2018-12-14	$19.10	$19.17	$18.20	$19.17	$3.36	59,356
2018-12-13	$19.51	$19.51	$19.47	$19.47	$3.41	2,920
2018-12-12	$19.66	$19.99	$19.63	$19.63	$3.44	8,504
2018-12-11	$20.00	$20.00	$19.63	$19.63	$3.44	97,659
2018-12-10	$19.90	$19.90	$19.90	$19.90	$3.49	3,530
2018-12-07	$19.90	$20.17	$19.80	$19.90	$3.49	165,735
2018-12-06	$20.00	$20.16	$20.00	$20.00	$3.51	19,868
2018-12-04	$20.96	$20.96	$20.12	$20.15	$3.53	38,500
2018-12-03	$20.91	$20.91	$20.66	$20.75	$3.64	4,595
2018-11-30	$20.85	$21.00	$20.50	$20.50	$3.59	23,905
2018-11-29	$21.00	$21.23	$20.86	$21.20	$3.72	7,022
2018-11-28	$20.90	$21.00	$20.62	$21.00	$3.68	11,635
2018-11-27	$20.75	$20.75	$20.75	$20.75	$3.64	4,526
2018-11-26	$21.12	$21.13	$20.75	$20.75	$3.64	9,380
2018-11-23	$21.12	$21.14	$21.10	$21.10	$3.70	2,976
2018-11-21	$21.75	$21.75	$20.80	$20.80	$3.65	23,235
2018-11-20	$21.19	$21.45	$20.80	$20.80	$3.65	23,420
2018-11-19	$21.70	$22.40	$21.45	$21.45	$3.76	17,510
2018-11-16	$23.00	$23.00	$21.87	$21.91	$3.84	43,705
2018-11-15	$24.00	$24.00	$22.85	$22.85	$4.01	39,483
2018-11-14	$23.26	$23.26	$22.85	$22.85	$4.01	22,857
2018-11-13	$24.22	$25.00	$23.26	$23.26	$4.08	17,072
2018-11-12	$24.10	$24.99	$23.82	$24.99	$4.38	18,339
2018-11-09	$25.00	$25.00	$25.00	$25.00	$4.38	19,009
2018-11-08	$25.00	$25.70	$25.00	$25.00	$4.38	59,631
2018-11-07	$23.85	$25.96	$23.85	$25.96	$4.55	3,161
2018-11-06	$26.49	$26.49	$26.40	$26.49	$4.57	5,265
2018-11-05	$24.50	$24.50	$24.49	$24.49	$4.22	3,354
2018-11-02	$23.52	$23.52	$23.52	$23.52	$4.05	893
2018-11-01	$24.75	$24.75	$23.00	$23.30	$4.02	5,720
2018-10-31	$24.50	$24.50	$24.00	$24.50	$4.22	35,571
2018-10-30	$23.57	$24.25	$23.57	$24.25	$4.18	2,688
2018-10-29	$24.45	$24.45	$24.34	$24.34	$4.19	1,382
2018-10-26	$23.75	$24.42	$23.75	$24.37	$4.20	7,499
2018-10-25	$24.00	$24.00	$24.00	$24.00	$4.14	0
2018-10-24	$24.50	$24.50	$24.00	$24.00	$4.14	1,413
2018-10-23	$23.30	$24.44	$23.30	$24.44	$4.21	4,110
2018-10-22	$24.84	$24.84	$24.84	$24.84	$4.28	1,331
2018-10-19	$24.85	$24.85	$24.25	$24.84	$4.28	18,395
2018-10-18	$24.35	$24.90	$24.35	$24.86	$4.28	5,025
2018-10-17	$24.35	$24.35	$24.35	$24.35	$4.20	223
2018-10-16	$23.96	$24.63	$23.96	$24.35	$4.20	2,486
2018-10-15	$23.75	$23.75	$23.75	$23.75	$4.09	11,596
2018-10-12	$22.46	$23.77	$22.46	$23.75	$4.09	40,952
2018-10-11	$23.19	$23.19	$22.35	$22.54	$3.88	91,049
2018-10-10	$23.26	$23.34	$23.24	$23.34	$4.02	17,596
2018-10-09	$23.43	$23.43	$23.36	$23.36	$4.03	16,638
2018-10-08	$23.59	$23.61	$23.37	$23.41	$4.03	40,540
2018-10-05	$23.45	$23.45	$23.20	$23.41	$4.03	12,429
2018-10-04	$23.45	$23.45	$23.45	$23.45	$4.04	579
2018-10-03	$24.64	$24.64	$23.90	$23.90	$4.12	24,537
2018-10-02	$24.73	$24.73	$24.00	$24.00	$4.14	13,632
2018-10-01	$23.99	$24.40	$23.64	$24.40	$4.21	23,953
2018-09-28	$23.26	$24.40	$23.00	$23.88	$4.12	27,286
2018-09-27	$25.01	$25.50	$23.75	$23.76	$4.09	505,357
2018-09-26	$25.40	$26.00	$25.00	$25.45	$4.39	15,973
2018-09-25	$26.88	$26.88	$25.45	$25.45	$4.39	2,284
2018-09-24	$26.01	$26.70	$24.50	$24.95	$4.30	24,288
2018-09-21	$25.80	$26.51	$25.43	$26.00	$4.48	106,472
2018-09-20	$24.30	$25.57	$24.30	$24.90	$4.29	127,239
2018-09-19	$24.78	$25.76	$24.11	$24.11	$4.16	17,377
2018-09-18	$24.50	$24.50	$24.00	$24.00	$4.14	10,252
2018-09-17	$24.25	$24.97	$24.25	$24.75	$4.27	3,796
2018-09-14	$24.11	$24.64	$24.11	$24.64	$4.25	40,935
2018-09-13	$24.64	$24.64	$24.64	$24.64	$4.25	166,216
2018-09-12	$24.75	$24.75	$24.64	$24.64	$4.25	25,774
2018-09-11	$24.00	$24.00	$24.00	$24.00	$4.14	798
2018-09-10	$24.14	$24.14	$24.00	$24.00	$4.14	1,395
2018-09-07	$25.00	$25.50	$24.50	$25.00	$4.31	16,488
2018-09-06	$25.88	$26.00	$24.00	$24.72	$4.26	52,562
2018-09-05	$25.80	$25.80	$24.46	$25.00	$4.31	34,888
2018-09-04	$28.00	$28.00	$24.30	$25.99	$4.48	12,025
2018-08-31	$27.69	$27.70	$27.16	$27.16	$4.68	16,943
2018-08-30	$26.03	$26.25	$25.96	$26.25	$4.52	12,262
2018-08-29	$27.10	$27.47	$25.75	$27.47	$4.73	11,257
2018-08-28	$27.00	$28.22	$27.00	$28.22	$4.86	3,174
2018-08-27	$28.28	$28.28	$28.28	$28.28	$4.87	760
2018-08-24	$28.00	$28.00	$27.25	$27.25	$4.70	197,904
2018-08-23	$27.68	$28.94	$27.68	$27.71	$4.78	2,740
2018-08-22	$28.14	$28.31	$27.89	$27.89	$4.81	13,988
2018-08-21	$27.87	$28.00	$27.87	$28.00	$4.83	175,566
2018-08-20	$28.14	$28.14	$28.00	$28.00	$4.83	3,788
2018-08-17	$27.75	$28.89	$27.75	$28.89	$4.98	3,075
2018-08-16	$28.00	$28.11	$27.81	$27.81	$4.79	7,275
2018-08-15	$28.00	$28.50	$27.69	$27.71	$4.78	20,835
2018-08-14	$29.43	$30.00	$28.55	$28.55	$4.92	25,276
2018-08-13	$30.22	$30.69	$28.11	$28.43	$4.90	24,133
2018-08-10	$31.03	$31.04	$28.26	$29.10	$5.02	74,067
2018-08-09	$32.49	$32.50	$31.02	$31.02	$5.35	5,871
2018-08-08	$34.12	$34.12	$32.10	$32.35	$5.58	18,498
2018-08-07	$33.00	$33.00	$32.10	$32.10	$5.53	21,758
2018-08-06	$32.29	$32.50	$31.73	$32.50	$5.60	13,310
2018-08-03	$32.50	$32.50	$32.50	$32.50	$5.60	1,030
2018-08-02	$32.50	$32.66	$32.50	$32.50	$5.60	14,010
2018-08-01	$33.95	$33.95	$33.20	$33.20	$5.72	102,392
2018-07-31	$33.15	$35.00	$33.09	$33.30	$5.74	9,582
2018-07-30	$34.15	$34.15	$34.15	$34.15	$5.89	13,993
2018-07-27	$34.30	$34.30	$34.30	$34.30	$5.91	601
2018-07-26	$34.49	$34.49	$34.49	$34.49	$5.94	347
2018-07-25	$34.49	$34.49	$34.49	$34.49	$5.94	2,147
2018-07-24	$34.00	$34.00	$34.00	$34.00	$5.86	1,494
2018-07-23	$37.00	$37.00	$33.00	$33.00	$5.69	1,868
2018-07-20	$31.90	$33.00	$31.90	$33.00	$5.69	8,907
2018-07-19	$31.90	$31.90	$31.65	$31.90	$5.50	2,641
2018-07-18	$31.40	$31.40	$31.40	$31.40	$5.41	858
2018-07-17	$32.00	$32.00	$31.00	$31.89	$5.50	24,137
2018-07-16	$31.40	$31.40	$31.00	$31.03	$5.35	69,978
2018-07-13	$31.25	$31.75	$31.00	$31.40	$5.41	43,018
2018-07-12	$31.12	$31.12	$31.12	$31.12	$5.36	468
2018-07-11	$31.38	$32.25	$31.00	$32.25	$5.56	45,350
2018-07-10	$30.37	$31.50	$30.37	$31.00	$5.34	46,579
2018-07-09	$30.95	$31.45	$30.01	$30.01	$5.17	92,810
2018-07-06	$30.50	$30.50	$30.01	$30.21	$5.21	6,395
2018-07-05	$28.20	$30.19	$27.29	$30.19	$5.20	16,320
2018-07-03	$29.74	$30.20	$29.65	$30.20	$5.20	21,681
2018-07-02	$30.50	$30.50	$30.06	$30.06	$5.18	4,320
2018-06-29	$31.63	$33.00	$30.00	$30.99	$5.34	48,932
2018-06-28	$32.40	$34.55	$31.49	$32.30	$5.57	66,533
2018-06-27	$32.26	$32.62	$31.76	$31.97	$5.51	15,973
2018-06-26	$31.45	$32.39	$31.30	$32.01	$5.52	19,340
2018-06-25	$32.50	$32.50	$31.35	$31.70	$5.46	13,069
2018-06-22	$32.28	$33.14	$32.00	$33.01	$5.69	48,378
2018-06-21	$34.00	$34.00	$32.47	$32.50	$5.60	154,345
2018-06-20	$29.70	$32.97	$29.69	$31.16	$5.37	48,941
2018-06-19	$29.61	$31.50	$27.55	$30.09	$5.19	64,811
2018-06-18	$30.89	$30.89	$28.26	$30.10	$5.19	17,330
2018-06-15	$33.00	$33.00	$30.49	$30.63	$5.28	21,728
2018-06-14	$34.30	$36.00	$31.03	$32.00	$5.51	35,352
2018-06-13	$34.92	$34.92	$34.92	$34.92	$6.02	927
2018-06-12	$35.17	$35.17	$34.80	$34.80	$6.00	3,139
2018-06-11	$36.02	$36.35	$35.99	$35.99	$6.20	19,048
2018-06-08	$36.01	$36.80	$36.00	$36.47	$6.29	12,232
2018-06-07	$34.21	$35.89	$34.21	$35.00	$6.03	30,275
2018-06-06	$34.24	$37.30	$34.01	$34.01	$5.86	56,200
2018-06-05	$34.90	$36.00	$31.95	$34.25	$5.90	25,507
2018-06-04	$33.05	$35.11	$31.80	$33.22	$5.73	20,160
2018-06-01	$32.83	$33.00	$32.83	$33.00	$5.69	91,891
2018-05-31	$33.00	$33.00	$32.00	$32.16	$5.54	42,318
2018-05-30	$32.77	$33.50	$32.00	$32.25	$5.56	97,036
2018-05-29	$33.00	$33.44	$32.00	$32.97	$5.68	37,503
2018-05-25	$33.01	$33.35	$32.75	$32.98	$5.68	364,048
2018-05-24	$33.50	$38.39	$31.10	$33.00	$5.69	162,561
2018-05-23	$33.99	$33.99	$32.72	$33.50	$5.77	163,519
2018-05-22	$35.06	$35.06	$35.06	$35.06	$6.04	1,125
2018-05-21	$36.10	$36.86	$34.05	$35.29	$6.08	50,285
2018-05-18	$33.90	$35.50	$33.03	$35.50	$6.12	45,715
2018-05-17	$35.50	$35.50	$35.50	$35.50	$6.12	532
2018-05-16	$35.00	$37.49	$35.00	$35.50	$6.12	67,401
2018-05-15	$35.00	$36.28	$33.81	$34.53	$5.95	56,582
2018-05-14	$38.07	$38.07	$34.99	$34.99	$6.03	15,135
2018-05-11	$38.00	$38.80	$37.80	$37.96	$6.54	231,307
2018-05-10	$38.50	$38.50	$38.35	$38.35	$6.61	3,053
2018-05-09	$39.71	$39.71	$38.48	$38.50	$6.64	22,097
2018-05-08	$39.20	$40.41	$37.86	$38.27	$6.60	26,031
2018-05-07	$39.58	$41.60	$39.00	$41.51	$7.15	25,245
2018-05-04	$41.99	$42.94	$41.51	$41.51	$7.15	5,248
2018-05-03	$44.00	$44.00	$42.00	$42.00	$7.24	29,227
2018-05-02	$44.98	$44.98	$43.01	$43.94	$7.57	20,560
2018-05-01	$45.04	$45.04	$43.75	$44.10	$7.60	2,211
2018-04-30	$45.50	$45.50	$43.02	$45.49	$7.84	69,742
2018-04-27	$45.50	$45.50	$45.50	$45.50	$7.84	296
2018-04-26	$45.51	$45.51	$45.50	$45.50	$7.84	5,141
2018-04-25	$45.60	$45.62	$44.00	$45.62	$7.86	17,244
2018-04-24	$45.93	$45.93	$45.85	$45.85	$7.90	871
2018-04-23	$46.68	$46.68	$45.50	$46.00	$7.93	19,172
2018-04-20	$45.54	$46.25	$45.50	$46.00	$7.93	13,456
2018-04-19	$46.20	$46.87	$46.19	$46.87	$8.08	13,765
2018-04-18	$46.60	$46.60	$46.20	$46.20	$7.96	1,812
2018-04-17	$46.85	$47.05	$46.82	$47.01	$8.10	24,034
2018-04-16	$46.49	$46.49	$46.00	$46.24	$7.97	3,706
2018-04-13	$45.00	$46.30	$45.00	$45.85	$7.90	76,743
2018-04-12	$44.61	$45.16	$44.61	$45.16	$7.78	3,216
2018-04-11	$45.29	$46.50	$45.01	$45.01	$7.76	15,693
2018-04-10	$43.87	$45.84	$43.87	$45.00	$7.76	14,933
2018-04-09	$45.00	$45.00	$45.00	$45.00	$7.76	9,053
2018-04-06	$45.00	$45.00	$44.75	$45.00	$7.76	9,668
2018-04-05	$45.00	$46.00	$45.00	$45.66	$7.87	15,968
2018-04-04	$44.26	$45.16	$44.26	$44.95	$7.75	65,571
2018-04-03	$45.00	$45.00	$44.11	$44.11	$7.60	72,224
2018-04-02	$44.50	$44.50	$44.48	$44.49	$7.67	77,739
2018-03-29	$44.50	$44.60	$44.50	$44.50	$7.67	435,289
2018-03-28	$44.30	$45.00	$44.30	$44.50	$7.67	10,823
2018-03-27	$44.43	$45.00	$43.00	$44.28	$7.63	28,024
2018-03-26	$43.36	$44.75	$43.36	$44.40	$7.65	22,406
2018-03-23	$44.49	$44.81	$44.49	$44.75	$7.71	23,321
2018-03-22	$44.52	$44.52	$44.50	$44.50	$7.67	3,655
2018-03-21	$43.00	$44.60	$43.00	$44.60	$7.69	6,884
2018-03-20	$44.50	$44.71	$43.76	$44.61	$7.69	10,127
2018-03-19	$43.85	$44.50	$43.85	$44.50	$7.67	227,746
2018-03-16	$44.72	$44.72	$43.72	$44.47	$7.66	7,851
2018-03-15	$44.05	$44.39	$44.05	$44.05	$7.59	9,513
2018-03-14	$44.50	$44.74	$43.61	$44.34	$7.64	381,859
2018-03-13	$44.75	$44.75	$44.19	$44.50	$7.67	17,523
2018-03-12	$45.97	$46.00	$44.00	$44.60	$7.69	66,327
2018-03-09	$45.86	$45.86	$43.85	$44.60	$7.69	50,784
2018-03-08	$46.53	$46.53	$43.00	$44.00	$7.58	3,718,771
2018-03-07	$47.00	$47.08	$46.99	$47.08	$8.11	4,861
2018-03-06	$48.00	$48.25	$47.50	$47.50	$8.19	9,221
2018-03-05	$47.49	$47.50	$47.35	$47.50	$8.19	6,236
2018-03-02	$47.00	$50.00	$47.00	$47.01	$8.10	2,680
2018-03-01	$47.05	$48.99	$46.03	$46.03	$7.93	20,538
2018-02-28	$47.94	$47.94	$47.54	$47.54	$8.19	7,662
2018-02-27	$48.02	$48.02	$48.02	$48.02	$8.28	523
2018-02-26	$48.50	$49.64	$48.02	$48.02	$8.28	20,491
2018-02-23	$50.39	$50.39	$47.00	$48.80	$8.41	115,449
2018-02-22	$49.96	$50.00	$49.00	$49.39	$8.51	93,338
2018-02-21	$47.01	$48.50	$47.00	$48.50	$8.36	31,563
2018-02-20	$49.62	$50.00	$46.50	$48.20	$8.31	197,483
2018-02-16	$49.87	$53.06	$49.87	$51.69	$8.91	6,399
2018-02-15	$48.00	$48.51	$48.00	$48.51	$8.36	5,342
2018-02-14	$49.90	$50.75	$46.46	$50.00	$8.62	47,678
2018-02-13	$52.00	$52.00	$50.00	$50.00	$8.62	54,275
2018-02-12	$48.01	$48.49	$48.01	$48.49	$8.36	8,194
2018-02-09	$47.00	$47.00	$47.00	$47.00	$8.10	2,873
2018-02-08	$45.50	$47.00	$45.45	$45.49	$7.84	54,855
2018-02-07	$45.30	$46.00	$45.00	$45.50	$7.84	47,047
2018-02-06	$49.00	$50.00	$47.05	$47.05	$8.11	17,815
2018-02-05	$51.50	$51.99	$49.00	$49.50	$8.53	64,605
2018-02-02	$53.00	$53.00	$53.00	$53.00	$9.13	725
2018-02-01	$53.99	$54.00	$53.99	$54.00	$9.31	3,852
2018-01-31	$51.58	$54.00	$51.00	$53.99	$9.30	119,817
2018-01-30	$51.01	$53.43	$51.01	$53.00	$9.13	18,580
2018-01-29	$55.10	$55.10	$49.69	$54.28	$9.35	16,123
2018-01-26	$56.00	$56.00	$56.00	$56.00	$9.65	2,289
2018-01-25	$55.32	$56.50	$55.32	$56.50	$9.74	90,435
2018-01-24	$56.01	$56.01	$55.19	$55.21	$9.52	65,859
2018-01-23	$57.00	$57.00	$55.25	$55.94	$9.64	20,491
2018-01-22	$55.50	$56.99	$55.50	$56.97	$9.82	4,741
2018-01-19	$56.00	$56.00	$55.00	$55.49	$9.56	489,526
2018-01-18	$55.97	$56.06	$54.61	$56.06	$9.66	28,381
2018-01-17	$57.21	$57.21	$57.21	$57.21	$9.86	579
2018-01-16	$55.70	$57.23	$55.70	$57.23	$9.86	3,753
2018-01-12	$57.50	$57.50	$57.50	$57.50	$9.91	60
2018-01-11	$56.24	$57.50	$53.28	$57.50	$9.91	6,614
2018-01-10	$56.28	$56.28	$56.24	$56.24	$9.69	6,214
2018-01-09	$56.25	$56.25	$56.25	$56.25	$9.69	38
2018-01-08	$57.00	$57.00	$56.25	$56.25	$9.69	3,925
2018-01-05	$56.00	$56.50	$55.90	$56.50	$9.74	61,594
2018-01-04	$55.85	$56.09	$55.67	$55.67	$9.59	49,718
2018-01-03	$55.65	$55.90	$55.17	$55.55	$9.57	4,007
2018-01-02	$56.22	$56.50	$54.69	$55.29	$9.53	19,288
2017-12-29	$55.43	$56.50	$55.38	$56.50	$9.74	7,902
2017-12-28	$56.50	$56.50	$56.50	$56.50	$9.74	5,085
2017-12-27	$55.33	$56.00	$54.97	$55.96	$9.64	31,426
2017-12-26	$56.50	$56.50	$55.98	$56.26	$9.70	23,304
2017-12-22	$55.95	$56.01	$55.95	$56.01	$9.65	2,869
2017-12-21	$57.00	$57.00	$55.01	$56.50	$9.74	95,172
2017-12-20	$56.50	$57.00	$56.50	$56.99	$9.82	120,298
2017-12-19	$56.17	$57.15	$56.00	$56.11	$9.67	272,620
2017-12-18	$54.10	$57.00	$54.10	$55.00	$9.48	7,172
2017-12-15	$56.40	$56.40	$56.40	$56.40	$9.72	403
2017-12-14	$55.48	$56.40	$55.00	$56.40	$9.72	51,754
2017-12-13	$55.80	$55.80	$55.30	$55.30	$9.53	1,644
2017-12-12	$55.80	$55.80	$55.23	$55.50	$9.57	48,125
2017-12-11	$56.04	$56.72	$55.20	$55.90	$9.63	187,601
2017-12-08	$55.66	$56.78	$55.18	$56.78	$9.79	20,950
2017-12-07	$56.80	$56.80	$55.95	$56.00	$9.65	130,542
2017-12-06	$57.00	$57.00	$56.50	$56.98	$9.82	18,515
2017-12-05	$56.23	$56.48	$56.23	$56.48	$9.73	5,708
2017-12-04	$56.90	$57.00	$55.71	$56.50	$9.74	75,999
2017-12-01	$55.88	$55.88	$55.88	$55.88	$9.63	300
2017-11-30	$56.51	$57.00	$55.56	$55.88	$9.63	16,759
2017-11-29	$57.27	$57.27	$57.27	$57.27	$9.87	1,503
2017-11-28	$57.10	$57.10	$56.50	$57.00	$9.82	119,718
2017-11-27	$58.25	$58.25	$56.15	$57.00	$9.82	8,431
2017-11-24	$58.43	$58.45	$58.41	$58.42	$10.07	2,791
2017-11-22	$58.45	$58.45	$58.45	$58.45	$10.07	1,017
2017-11-21	$57.50	$58.00	$57.00	$57.98	$9.99	16,243
2017-11-20	$57.25	$57.55	$57.25	$57.50	$9.91	5,111
2017-11-17	$57.00	$57.50	$56.03	$57.25	$9.87	9,191
2017-11-16	$55.48	$57.55	$55.48	$57.55	$9.92	15,900
2017-11-15	$56.00	$56.00	$56.00	$56.00	$9.65	6,043
2017-11-14	$56.50	$56.50	$54.47	$56.46	$9.73	2,534
2017-11-13	$56.46	$56.46	$56.46	$56.46	$9.73	734
2017-11-10	$56.50	$57.50	$56.46	$56.46	$9.73	4,007
2017-11-09	$60.03	$60.03	$56.25	$57.49	$9.70	38,912
2017-11-08	$56.25	$58.00	$55.00	$58.00	$9.79	100,386
2017-11-07	$57.28	$57.28	$56.00	$56.35	$9.51	27,127
2017-11-06	$58.11	$58.12	$55.75	$55.75	$9.41	38,371
2017-11-03	$55.90	$56.00	$55.75	$56.00	$9.45	8,877
2017-11-02	$55.06	$56.00	$55.06	$55.50	$9.37	3,191
2017-11-01	$57.99	$58.00	$55.22	$56.00	$9.45	34,402
2017-10-31	$55.96	$56.40	$55.21	$56.00	$9.45	46,355
2017-10-30	$55.25	$56.50	$55.00	$56.00	$9.45	43,521
2017-10-27	$53.77	$57.53	$53.77	$56.25	$9.49	333,691
2017-10-26	$64.65	$64.65	$64.65	$64.65	$10.91	107
2017-10-25	$64.68	$64.68	$64.65	$64.65	$10.91	7,189
2017-10-24	$64.49	$64.49	$64.45	$64.47	$10.88	4,977
2017-10-23	$64.49	$64.49	$64.49	$64.49	$10.88	850
2017-10-20	$62.89	$62.89	$61.50	$61.50	$10.38	2,293
2017-10-19	$61.35	$61.35	$61.35	$61.35	$10.35	154
2017-10-18	$61.20	$61.35	$61.20	$61.35	$10.35	2,443
2017-10-17	$61.20	$61.20	$61.20	$61.20	$10.33	120
2017-10-16	$61.15	$61.20	$61.15	$61.20	$10.33	12,395
2017-10-13	$58.53	$61.00	$58.50	$61.00	$10.29	4,058
2017-10-12	$58.94	$58.94	$58.50	$58.50	$9.87	11,240
2017-10-11	$58.55	$58.55	$58.50	$58.50	$9.87	23,648
2017-10-10	$58.50	$58.50	$58.50	$58.50	$9.87	974
2017-10-09	$58.46	$58.46	$58.46	$58.46	$9.86	1,279
2017-10-06	$58.46	$58.46	$58.46	$58.46	$9.86	120
2017-10-05	$58.46	$58.46	$58.46	$58.46	$9.86	180
2017-10-04	$58.46	$58.46	$58.46	$58.46	$9.86	0
2017-10-03	$58.49	$58.49	$58.46	$58.46	$9.86	1,778
2017-10-02	$57.50	$58.49	$57.50	$58.49	$9.87	2,576
2017-09-29	$57.50	$57.50	$57.50	$57.50	$9.70	399
2017-09-28	$57.29	$57.50	$57.28	$57.50	$9.70	3,985
2017-09-27	$57.28	$57.28	$57.27	$57.28	$9.67	5,153
2017-09-26	$57.28	$57.28	$57.27	$57.28	$9.67	4,724
2017-09-25	$57.28	$57.29	$57.28	$57.28	$9.67	7,069
2017-09-22	$57.31	$57.31	$57.31	$57.31	$9.67	987
2017-09-21	$57.25	$57.35	$57.25	$57.35	$9.68	880
2017-09-20	$57.01	$57.01	$57.01	$57.01	$9.62	609
2017-09-19	$57.01	$57.01	$57.01	$57.01	$9.62	292
2017-09-18	$57.01	$57.01	$57.01	$57.01	$9.62	180
2017-09-15	$57.01	$57.01	$57.01	$57.01	$9.62	180
2017-09-14	$57.03	$57.03	$57.01	$57.01	$9.62	1,305
2017-09-13	$57.50	$57.50	$57.50	$57.50	$9.70	47
2017-09-12	$57.50	$57.50	$57.50	$57.50	$9.70	858
2017-09-11	$58.00	$58.00	$58.00	$58.00	$9.79	691
2017-09-08	$58.00	$58.00	$58.00	$58.00	$9.79	98
2017-09-07	$58.00	$58.00	$58.00	$58.00	$9.79	803
2017-09-06	$58.00	$58.00	$58.00	$58.00	$9.79	429
2017-09-05	$58.00	$58.00	$58.00	$58.00	$9.79	3,006
2017-09-01	$57.13	$57.13	$57.00	$57.00	$9.62	2,980
2017-08-31	$57.89	$57.89	$57.89	$57.89	$9.77	511
2017-08-30	$57.00	$57.00	$57.00	$57.00	$9.62	1,717
2017-08-29	$57.00	$57.00	$57.00	$57.00	$9.62	962
2017-08-28	$57.00	$57.00	$57.00	$57.00	$9.62	287
2017-08-25	$57.00	$57.00	$57.00	$57.00	$9.62	133
2017-08-24	$57.00	$57.00	$57.00	$57.00	$9.62	12
2017-08-23	$57.00	$57.00	$57.00	$57.00	$9.62	0
2017-08-22	$57.00	$57.00	$57.00	$57.00	$9.62	601
2017-08-21	$57.00	$57.00	$57.00	$57.00	$9.62	592
2017-08-18	$57.00	$57.00	$57.00	$57.00	$9.62	55
2017-08-17	$57.00	$57.90	$57.00	$57.00	$9.62	12,953
2017-08-16	$57.00	$57.00	$57.00	$57.00	$9.62	429
2017-08-15	$57.00	$57.00	$57.00	$57.00	$9.62	395
2017-08-14	$57.10	$57.10	$57.00	$57.00	$9.62	33,054
2017-08-11	$55.00	$55.00	$55.00	$55.00	$9.28	3,478
2017-08-10	$55.00	$55.00	$55.00	$55.00	$9.28	798
2017-08-09	$55.50	$55.50	$55.50	$55.50	$9.37	1,687
2017-08-08	$55.00	$55.49	$55.00	$55.25	$9.32	4,892
2017-08-07	$55.00	$55.00	$55.00	$55.00	$9.28	330
2017-08-04	$55.00	$55.00	$55.00	$55.00	$9.28	2,147
2017-08-03	$55.00	$55.00	$55.00	$55.00	$9.28	283
2017-08-02	$57.20	$57.20	$53.75	$55.00	$9.28	169,085
2017-08-01	$55.03	$58.00	$54.00	$54.20	$9.15	26,839
2017-07-31	$56.09	$56.09	$54.04	$54.04	$9.12	1,670
2017-07-28	$54.00	$54.00	$54.00	$54.00	$9.11	141
2017-07-27	$55.00	$55.00	$53.80	$54.00	$9.11	6,227
2017-07-26	$55.31	$55.31	$54.10	$54.10	$9.13	2,203
2017-07-25	$53.50	$53.50	$53.50	$53.50	$9.03	927
2017-07-24	$55.97	$55.97	$54.00	$54.00	$9.11	3,350
2017-07-21	$50.97	$58.97	$50.97	$54.00	$9.11	35,648
2017-07-20	$54.00	$54.00	$52.00	$52.00	$8.77	7,322
2017-07-19	$54.70	$56.00	$54.50	$54.50	$9.20	9,328
2017-07-18	$55.39	$55.39	$54.60	$54.71	$9.23	7,924
2017-07-17	$56.23	$56.23	$54.54	$55.03	$9.29	6,738
2017-07-14	$57.38	$57.38	$57.38	$57.38	$9.68	906
2017-07-13	$61.00	$61.00	$60.85	$61.00	$10.29	2,349
2017-07-12	$61.50	$61.50	$61.50	$61.50	$10.38	837
2017-07-11	$61.50	$61.50	$61.50	$61.50	$10.38	858
2017-07-10	$58.00	$58.00	$58.00	$58.00	$9.79	1,082
2017-07-07	$56.60	$56.60	$56.60	$56.60	$9.55	274
2017-07-06	$56.00	$56.60	$56.00	$56.60	$9.55	11,231
2017-07-05	$56.90	$56.90	$56.90	$56.90	$9.60	4,372
2017-07-03	$56.35	$56.40	$56.35	$56.40	$9.52	3,831
2017-06-30	$53.69	$57.00	$53.69	$57.00	$9.62	29,407
2017-06-29	$53.00	$55.10	$53.00	$55.00	$9.28	14,388
2017-06-28	$52.36	$53.00	$52.36	$53.00	$8.94	4,101
2017-06-27	$54.31	$54.31	$52.00	$52.40	$8.84	6,829
2017-06-26	$55.50	$55.50	$52.00	$52.00	$8.77	18,043
2017-06-23	$51.30	$52.00	$51.30	$52.00	$8.77	4,174
2017-06-22	$51.00	$51.00	$51.00	$51.00	$8.61	1,717
2017-06-21	$51.00	$51.00	$51.00	$51.00	$8.61	8
2017-06-20	$51.00	$51.00	$51.00	$51.00	$8.61	369
2017-06-19	$51.00	$51.00	$51.00	$51.00	$8.61	511
2017-06-16	$51.00	$51.00	$51.00	$51.00	$8.61	0
2017-06-15	$51.00	$51.21	$51.00	$51.00	$8.61	2,671
2017-06-14	$53.35	$53.35	$50.93	$50.93	$8.59	3,865
2017-06-13	$48.50	$48.50	$48.50	$48.50	$8.18	867
2017-06-12	$50.60	$50.60	$50.60	$50.60	$8.54	2,555
2017-06-09	$46.60	$50.60	$46.60	$50.60	$8.54	11,957
2017-06-08	$47.00	$47.00	$46.53	$46.53	$7.85	1,516
2017-06-07	$47.00	$47.00	$47.00	$47.00	$7.93	12
2017-06-06	$47.00	$47.00	$47.00	$47.00	$7.93	81
2017-06-05	$47.10	$47.40	$47.00	$47.00	$7.93	258,545
2017-06-02	$46.00	$46.00	$46.00	$46.00	$7.76	8,632
2017-06-01	$47.70	$47.70	$47.70	$47.70	$8.05	429
2017-05-31	$45.20	$47.90	$44.90	$47.75	$8.06	90,929
2017-05-30	$43.50	$45.34	$43.50	$45.34	$7.65	7,975
2017-05-26	$44.00	$45.00	$43.58	$43.58	$7.35	27,805
2017-05-25	$44.82	$44.82	$43.91	$43.91	$7.41	5,562
2017-05-24	$45.00	$45.00	$44.78	$44.78	$7.56	876
2017-05-23	$46.10	$46.10	$45.50	$45.61	$7.70	11,244
2017-05-22	$46.00	$46.00	$45.83	$45.83	$7.73	2,495
2017-05-19	$46.04	$46.50	$46.00	$46.10	$7.78	28,093
2017-05-18	$45.85	$45.85	$45.85	$45.85	$7.74	103
2017-05-17	$45.85	$45.85	$45.85	$45.85	$7.74	8
2017-05-16	$45.45	$45.45	$45.45	$45.45	$7.67	0
2017-05-15	$45.45	$45.45	$45.45	$45.45	$7.67	25
2017-05-12	$45.45	$45.45	$45.45	$45.45	$7.67	64
2017-05-11	$45.45	$45.45	$45.45	$45.45	$7.67	4
2017-05-10	$49.33	$49.33	$49.33	$49.33	$8.32	373
2017-05-09	$49.33	$49.33	$49.33	$49.33	$8.32	257
2017-05-08	$49.33	$49.33	$49.33	$49.33	$8.32	25
2017-05-05	$45.76	$48.74	$45.50	$48.74	$8.22	6,017
2017-05-04	$50.00	$50.00	$50.00	$50.00	$8.44	0
2017-05-03	$50.00	$50.00	$50.00	$50.00	$8.44	47
2017-05-02	$51.00	$51.00	$50.00	$50.50	$8.52	3,143
2017-05-01	$51.66	$51.95	$51.66	$51.95	$8.77	12
2017-04-28	$50.65	$50.65	$47.00	$48.00	$8.10	25
2017-04-27	$47.00	$47.35	$44.80	$47.35	$7.99	311,644
2017-04-26	$47.50	$47.50	$47.50	$47.50	$8.02	0
2017-04-25	$47.50	$47.50	$47.50	$47.50	$8.02	34
2017-04-24	$47.50	$47.50	$47.50	$47.50	$8.02	601
2017-04-21	$47.50	$47.50	$47.50	$47.50	$8.02	21
2017-04-20	$47.50	$47.50	$47.50	$47.50	$8.02	21
2017-04-19	$47.99	$47.99	$47.48	$47.48	$8.01	17
2017-04-18	$43.50	$43.50	$43.50	$43.50	$7.34	60
2017-04-17	$43.50	$43.50	$43.50	$43.50	$7.34	17
2017-04-13	$43.50	$43.50	$43.50	$43.50	$7.24	0
2017-04-12	$42.48	$44.04	$42.48	$43.50	$7.24	3,809
2017-04-11	$44.75	$44.75	$44.75	$44.75	$7.45	1,644
2017-04-10	$45.00	$45.00	$45.00	$45.00	$7.49	51
2017-04-07	$45.00	$45.00	$45.00	$45.00	$7.49	146
2017-04-06	$44.50	$45.00	$44.50	$45.00	$7.49	1,172
2017-04-05	$44.50	$44.50	$44.50	$44.50	$7.40	2,705
2017-04-04	$43.85	$43.95	$43.80	$43.95	$7.31	5,639
2017-04-03	$43.80	$43.80	$43.80	$43.80	$7.29	21
2017-03-31	$43.40	$43.80	$43.00	$43.80	$7.29	127,621
2017-03-30	$43.89	$43.89	$43.89	$43.89	$7.30	86,003
2017-03-29	$42.17	$42.17	$42.17	$42.17	$7.02	2,263
2017-03-28	$43.90	$43.90	$43.90	$43.90	$7.30	167
2017-03-27	$43.90	$43.90	$43.90	$43.90	$7.30	442
2017-03-24	$43.90	$43.90	$43.90	$43.90	$7.30	12
2017-03-23	$41.51	$41.51	$41.51	$41.51	$6.91	223
2017-03-22	$41.51	$41.51	$41.51	$41.51	$6.91	8
2017-03-21	$42.60	$42.60	$42.60	$42.60	$7.09	356
2017-03-20	$42.60	$42.60	$42.60	$42.60	$7.09	347
2017-03-17	$42.60	$42.60	$42.60	$42.60	$7.09	21
2017-03-16	$41.46	$41.46	$41.46	$41.46	$6.90	798
2017-03-15	$41.65	$41.65	$41.46	$41.46	$6.90	34
2017-03-14	$43.40	$43.40	$43.40	$43.40	$7.22	90
2017-03-13	$41.34	$43.40	$41.20	$43.40	$7.22	47
2017-03-10	$42.80	$42.80	$42.80	$42.80	$7.12	0
2017-03-09	$41.05	$42.80	$41.05	$42.80	$7.12	77
2017-03-08	$43.80	$43.80	$43.80	$43.80	$7.29	90
2017-03-07	$43.80	$43.80	$43.80	$43.80	$7.29	261
2017-03-06	$43.80	$43.80	$43.80	$43.80	$7.29	12
2017-03-03	$43.80	$43.80	$43.80	$43.80	$7.29	244
2017-03-02	$43.80	$43.80	$43.80	$43.80	$7.29	201
2017-03-01	$43.80	$43.80	$43.80	$43.80	$7.29	30
2017-02-28	$42.30	$43.80	$42.30	$43.80	$7.29	42
2017-02-27	$44.00	$44.00	$44.00	$44.00	$7.32	85
2017-02-24	$44.00	$44.00	$44.00	$44.00	$7.32	249
2017-02-23	$44.00	$44.00	$44.00	$44.00	$7.32	0
2017-02-22	$44.00	$44.00	$44.00	$44.00	$7.32	296
2017-02-21	$44.00	$44.00	$44.00	$44.00	$7.32	176
2017-02-17	$44.00	$44.00	$44.00	$44.00	$7.32	64
2017-02-16	$44.00	$44.00	$44.00	$44.00	$7.32	34
2017-02-15	$44.00	$44.00	$44.00	$44.00	$7.32	47
2017-02-14	$44.00	$44.00	$44.00	$44.00	$7.32	197
2017-02-13	$44.00	$44.00	$44.00	$44.00	$7.32	90
2017-02-10	$44.00	$44.00	$44.00	$44.00	$7.32	21
2017-02-09	$44.00	$44.00	$44.00	$44.00	$7.32	8
2017-02-08	$43.00	$43.00	$42.68	$42.68	$7.10	2,748
2017-02-07	$44.00	$44.00	$44.00	$44.00	$7.32	94
2017-02-06	$44.00	$44.00	$44.00	$44.00	$7.32	0
2017-02-03	$44.00	$44.00	$44.00	$44.00	$7.32	73
2017-02-02	$44.00	$44.00	$44.00	$44.00	$7.32	459
2017-02-01	$44.00	$44.00	$44.00	$44.00	$7.32	236
2017-01-31	$42.93	$44.00	$42.93	$44.00	$7.32	1,803
2017-01-30	$42.14	$42.14	$42.14	$42.14	$7.01	210
2017-01-27	$42.14	$42.14	$42.14	$42.14	$7.01	1,297
2017-01-26	$42.00	$42.00	$42.00	$42.00	$6.99	1,146
2017-01-25	$42.15	$42.15	$42.15	$42.15	$7.01	85
2017-01-24	$42.15	$42.15	$42.15	$42.15	$7.01	227
2017-01-23	$42.15	$42.15	$42.15	$42.15	$7.01	356
2017-01-20	$42.15	$42.15	$42.15	$42.15	$7.01	0
2017-01-19	$42.15	$42.15	$42.15	$42.15	$7.01	4,458
2017-01-18	$40.52	$45.99	$40.52	$43.60	$7.25	6,678
2017-01-17	$42.00	$42.00	$42.00	$42.00	$6.99	704
2017-01-13	$42.20	$42.20	$42.00	$42.00	$6.99	1,602
2017-01-12	$42.00	$42.00	$42.00	$42.00	$6.99	4,458
2017-01-11	$42.05	$42.05	$42.05	$42.05	$7.00	0
2017-01-10	$46.00	$46.00	$42.05	$42.05	$7.00	9,479
2017-01-09	$43.10	$43.10	$43.10	$43.10	$7.17	42
2017-01-06	$43.10	$43.10	$43.10	$43.10	$7.17	412
2017-01-05	$43.10	$43.10	$43.10	$43.10	$7.17	644
2017-01-04	$46.01	$46.01	$46.01	$46.01	$7.66	120
2017-01-03	$43.00	$46.01	$42.87	$46.01	$7.66	4,690
2016-12-30	$46.98	$47.37	$46.00	$47.37	$7.88	2,576
2016-12-29	$42.31	$45.00	$42.31	$45.00	$7.49	3,551
2016-12-28	$44.44	$44.95	$42.30	$44.95	$7.48	2,740
2016-12-27	$45.90	$45.90	$43.00	$43.00	$7.15	25,791
2016-12-23	$44.37	$46.05	$44.00	$44.00	$7.32	5,592
2016-12-22	$45.80	$45.94	$44.31	$44.31	$7.37	4,947
2016-12-21	$42.00	$44.05	$42.00	$43.00	$7.15	10,844
2016-12-20	$43.83	$43.83	$43.83	$43.83	$7.29	433
2016-12-19	$42.47	$45.97	$42.47	$43.83	$7.29	5,476
2016-12-16	$43.35	$44.30	$43.35	$44.30	$7.37	3,435
2016-12-15	$44.15	$44.74	$44.15	$44.74	$7.44	1,400
2016-12-14	$46.00	$46.00	$46.00	$46.00	$7.65	0
2016-12-13	$47.00	$47.00	$44.03	$46.00	$7.65	28,828
2016-12-12	$44.51	$47.76	$43.26	$47.46	$7.90	50,174
2016-12-09	$47.89	$47.89	$47.89	$47.89	$7.97	85
2016-12-08	$47.89	$47.89	$47.89	$47.89	$7.97	0
2016-12-07	$47.89	$47.89	$47.89	$47.89	$7.97	0
2016-12-06	$47.89	$47.89	$47.89	$47.89	$7.97	674
2016-12-05	$47.89	$47.89	$47.89	$47.89	$7.97	0
2016-12-02	$47.89	$47.89	$47.89	$47.89	$7.97	463
2016-12-01	$47.89	$47.89	$47.89	$47.89	$7.97	0
2016-11-30	$47.00	$47.89	$46.05	$47.89	$7.97	2,010
2016-11-29	$44.00	$47.95	$44.00	$47.95	$7.98	7,855
2016-11-28	$47.94	$47.94	$47.94	$47.94	$7.98	1,666
2016-11-25	$44.90	$44.90	$42.01	$44.70	$7.44	2,400
2016-11-23	$45.49	$45.49	$45.49	$45.49	$7.57	420
2016-11-22	$45.49	$45.49	$45.49	$45.49	$7.57	115
2016-11-21	$44.00	$45.49	$44.00	$45.49	$7.57	68,930
2016-11-18	$44.94	$44.94	$44.94	$44.94	$7.48	0
2016-11-17	$44.94	$44.94	$44.94	$44.94	$7.48	158
2016-11-16	$44.94	$44.94	$44.94	$44.94	$7.48	1,327
2016-11-15	$39.51	$43.00	$39.51	$43.00	$7.15	3,135
2016-11-14	$43.90	$43.90	$43.90	$43.90	$7.30	528
2016-11-11	$39.83	$43.00	$39.83	$43.00	$7.01	2,405
2016-11-10	$47.99	$47.99	$47.99	$47.99	$7.82	0
2016-11-09	$47.99	$47.99	$47.99	$47.99	$7.82	549
2016-11-08	$47.99	$47.99	$47.99	$47.99	$7.82	0
2016-11-07	$44.00	$47.99	$43.96	$47.99	$7.82	3,612
2016-11-04	$44.85	$44.85	$44.85	$44.85	$7.31	536
2016-11-03	$44.85	$44.85	$44.85	$44.85	$7.31	1,949
2016-11-02	$44.85	$44.85	$44.85	$44.85	$7.31	0
2016-11-01	$44.85	$44.85	$44.85	$44.85	$7.31	0
2016-10-31	$44.85	$44.85	$44.85	$44.85	$7.31	0
2016-10-28	$44.85	$44.85	$44.85	$44.85	$7.31	0
2016-10-27	$44.85	$44.85	$44.85	$44.85	$7.31	0
2016-10-26	$44.00	$45.00	$44.00	$44.85	$7.31	3,646
2016-10-25	$44.00	$44.00	$44.00	$44.00	$7.17	0
2016-10-24	$40.51	$44.00	$40.00	$44.00	$7.17	2,207
2016-10-21	$44.46	$44.46	$44.46	$44.46	$7.24	450
2016-10-20	$43.00	$43.00	$43.00	$43.00	$7.01	0
2016-10-19	$43.00	$43.00	$43.00	$43.00	$7.01	98
2016-10-18	$43.00	$43.00	$43.00	$43.00	$7.01	2,306
2016-10-17	$44.00	$44.00	$44.00	$44.00	$7.17	1,159
2016-10-14	$38.01	$43.49	$38.01	$42.00	$6.84	27,578
2016-10-13	$47.00	$48.00	$41.85	$41.88	$6.82	52,819
2016-10-12	$43.50	$54.45	$43.50	$48.00	$7.82	45,024
2016-10-11	$43.78	$43.78	$43.78	$43.78	$7.13	0
2016-10-10	$43.78	$43.78	$43.78	$43.78	$7.13	163
2016-10-07	$43.78	$43.78	$43.78	$43.78	$7.13	0
2016-10-06	$41.88	$43.78	$41.88	$43.78	$7.13	1,382
2016-10-05	$43.82	$43.82	$43.82	$43.82	$7.14	8
2016-10-04	$43.82	$43.82	$43.82	$43.82	$7.14	73
2016-10-03	$43.82	$43.82	$43.82	$43.82	$7.14	0
2016-09-30	$43.74	$43.99	$43.74	$43.82	$7.14	1,722
2016-09-29	$43.58	$43.58	$42.03	$42.03	$6.85	3,483
2016-09-28	$44.50	$44.50	$44.50	$44.50	$7.25	893
2016-09-27	$44.50	$44.50	$44.50	$44.50	$7.25	0
2016-09-26	$43.90	$44.79	$43.90	$44.50	$7.25	1,309
2016-09-23	$44.00	$44.00	$44.00	$44.00	$7.17	94
2016-09-22	$44.00	$44.00	$44.00	$44.00	$7.17	0
2016-09-21	$40.96	$44.00	$39.00	$44.00	$7.17	9,144
2016-09-20	$40.50	$44.70	$40.00	$44.70	$7.28	8,959
2016-09-19	$40.90	$41.00	$40.50	$40.50	$6.60	3,556
2016-09-16	$41.00	$41.00	$41.00	$41.00	$6.68	0
2016-09-15	$43.22	$45.00	$39.50	$41.00	$6.68	11,467
2016-09-14	$40.01	$40.01	$40.01	$40.01	$6.52	399
2016-09-13	$40.01	$40.01	$40.01	$40.01	$6.52	0
2016-09-12	$40.01	$40.01	$40.01	$40.01	$6.52	0
2016-09-09	$40.01	$40.01	$40.01	$40.01	$6.52	0
2016-09-08	$40.01	$40.01	$40.01	$40.01	$6.52	2,168
2016-09-07	$39.00	$41.00	$38.99	$40.01	$6.52	18,678
2016-09-06	$39.30	$39.30	$39.30	$39.30	$6.40	0
2016-09-02	$39.30	$39.30	$39.30	$39.30	$6.40	103
2016-09-01	$39.30	$39.30	$39.30	$39.30	$6.40	605
2016-08-31	$37.45	$39.35	$37.45	$39.35	$6.41	8,181
2016-08-30	$37.60	$37.60	$37.45	$37.45	$6.10	2,619
2016-08-29	$37.77	$38.00	$37.45	$37.45	$6.10	7,490
2016-08-26	$37.75	$37.75	$37.75	$37.75	$6.15	0
2016-08-25	$35.83	$37.75	$35.83	$37.75	$6.15	6,339
2016-08-24	$37.90	$37.90	$37.90	$37.90	$6.18	98
2016-08-23	$37.90	$37.90	$37.90	$37.90	$6.18	0
2016-08-22	$37.90	$37.90	$37.90	$37.90	$6.18	0
2016-08-19	$37.90	$37.90	$37.90	$37.90	$6.18	227
2016-08-18	$37.90	$37.90	$37.90	$37.90	$6.18	0
2016-08-17	$37.90	$37.90	$37.90	$37.90	$6.18	21
2016-08-16	$37.00	$37.90	$37.00	$37.90	$6.18	1,589
2016-08-15	$36.55	$38.00	$35.18	$38.00	$6.19	3,457
2016-08-12	$38.00	$38.00	$38.00	$38.00	$6.19	0
2016-08-11	$38.00	$38.00	$38.00	$38.00	$6.19	0
2016-08-10	$38.00	$38.00	$38.00	$38.00	$6.19	450
2016-08-09	$38.00	$38.00	$38.00	$38.00	$6.19	0
2016-08-08	$38.00	$38.00	$38.00	$38.00	$6.19	1,301
2016-08-05	$38.98	$38.98	$38.98	$38.98	$6.35	0
2016-08-04	$38.98	$38.98	$38.98	$38.98	$6.35	17
2016-08-03	$37.00	$38.98	$35.44	$38.98	$6.35	2,843
2016-08-02	$37.33	$37.33	$37.33	$37.33	$6.08	137
2016-08-01	$35.04	$38.00	$35.04	$37.33	$6.08	6,811
2016-07-29	$38.00	$38.00	$38.00	$38.00	$6.19	4,604
2016-07-28	$37.76	$38.00	$37.76	$38.00	$6.19	10,557
2016-07-27	$38.00	$38.00	$38.00	$38.00	$6.19	150
2016-07-26	$37.75	$38.16	$37.00	$38.00	$6.19	5,751
2016-07-25	$37.69	$37.69	$37.69	$37.69	$6.14	9,603
2016-07-22	$36.29	$37.69	$32.66	$37.69	$6.14	1,799
2016-07-21	$36.51	$38.00	$36.51	$38.00	$6.19	6,932
2016-07-20	$35.10	$38.36	$35.10	$38.00	$6.19	6,816
2016-07-19	$38.75	$38.75	$38.75	$38.75	$6.31	790
2016-07-18	$38.88	$39.01	$38.68	$38.68	$6.30	24,520
2016-07-15	$37.85	$37.85	$37.85	$37.85	$6.17	2,327
2016-07-14	$36.65	$39.00	$36.65	$38.00	$6.19	3,972
2016-07-13	$36.00	$36.00	$36.00	$36.00	$5.87	73
2016-07-12	$36.00	$37.00	$35.30	$36.00	$5.87	10,243
2016-07-11	$36.17	$36.90	$35.75	$36.00	$5.87	12,476
2016-07-08	$34.50	$36.25	$34.50	$36.25	$5.91	2,168
2016-07-07	$38.00	$38.00	$38.00	$38.00	$6.19	1,228
2016-07-06	$38.50	$38.50	$38.00	$38.35	$6.25	5,287
2016-07-05	$38.00	$38.00	$38.00	$38.00	$6.19	708
2016-07-01	$38.50	$38.50	$38.50	$38.50	$6.27	481
2016-06-30	$38.50	$38.50	$38.50	$38.50	$6.27	429
2016-06-29	$38.80	$39.00	$35.32	$38.90	$6.34	15,088
2016-06-28	$34.25	$39.26	$34.25	$39.18	$6.38	3,921
2016-06-27	$38.00	$38.00	$38.00	$38.00	$6.19	0
2016-06-24	$38.00	$38.00	$38.00	$38.00	$6.19	0
2016-06-23	$38.00	$38.00	$38.00	$38.00	$6.19	949
2016-06-22	$38.00	$38.30	$38.00	$38.30	$6.24	5,158
2016-06-21	$34.50	$39.00	$34.50	$38.00	$6.19	2,534
2016-06-20	$38.50	$38.50	$38.50	$38.50	$6.27	365
2016-06-17	$38.50	$38.50	$38.50	$38.50	$6.27	17
2016-06-16	$38.50	$38.50	$38.50	$38.50	$6.27	21
2016-06-15	$38.50	$38.50	$38.50	$38.50	$6.27	0
2016-06-14	$38.50	$38.50	$38.50	$38.50	$6.27	4,307
2016-06-13	$38.50	$39.45	$37.97	$38.10	$6.21	19,022
2016-06-10	$38.95	$38.95	$38.95	$38.95	$6.35	0
2016-06-09	$38.95	$38.95	$38.95	$38.95	$6.35	639
2016-06-08	$38.95	$38.95	$38.95	$38.95	$6.35	0
2016-06-07	$38.40	$38.95	$38.40	$38.95	$6.35	1,297
2016-06-06	$36.52	$39.18	$36.52	$39.18	$6.38	3,302
2016-06-03	$38.39	$38.39	$38.39	$38.39	$6.26	0
2016-06-02	$36.40	$39.80	$36.40	$38.39	$6.26	25,873
2016-06-01	$38.40	$38.40	$38.40	$38.40	$6.26	0
2016-05-31	$37.18	$39.90	$33.80	$38.40	$6.26	34,798
2016-05-27	$38.89	$38.89	$38.89	$38.89	$6.34	4
2016-05-26	$38.23	$38.90	$38.23	$38.89	$6.34	12,206
2016-05-25	$39.50	$39.50	$38.93	$39.00	$6.36	7,705
2016-05-24	$38.90	$38.90	$38.09	$38.70	$6.31	12,674
2016-05-23	$38.30	$38.50	$38.30	$38.50	$6.27	7,099
2016-05-20	$38.30	$38.30	$38.30	$38.30	$6.24	1,726
2016-05-19	$38.99	$38.99	$37.80	$38.30	$6.24	16,681
2016-05-18	$38.21	$38.30	$38.21	$38.30	$6.24	1,748
2016-05-17	$39.00	$39.00	$39.00	$39.00	$6.36	0
2016-05-16	$38.16	$39.01	$38.05	$39.00	$6.36	30,507
2016-05-13	$39.41	$39.80	$39.05	$39.24	$6.39	5,166
2016-05-12	$39.56	$39.56	$38.49	$38.49	$6.27	4,294
2016-05-11	$39.80	$39.80	$37.56	$38.75	$6.31	9,663
2016-05-10	$39.27	$39.28	$38.22	$38.25	$6.23	4,316
2016-05-09	$39.70	$39.70	$38.01	$38.90	$6.34	27,427
2016-05-06	$38.11	$39.80	$38.10	$39.80	$6.49	2,615
2016-05-05	$39.00	$46.01	$38.43	$39.25	$6.40	12,781
2016-05-04	$39.52	$39.98	$38.26	$39.00	$6.36	28,493
2016-05-03	$40.00	$40.01	$39.40	$39.40	$6.42	11,656
2016-05-02	$40.95	$40.95	$39.25	$39.25	$6.40	11,665
2016-04-29	$39.74	$40.10	$38.00	$39.10	$6.37	17,192
2016-04-28	$39.00	$39.01	$38.80	$38.80	$6.32	12,622
2016-04-27	$38.42	$39.99	$38.18	$38.84	$6.33	22,759
2016-04-26	$38.30	$38.30	$38.30	$38.30	$6.24	343
2016-04-25	$38.30	$38.30	$38.30	$38.30	$6.24	854
2016-04-22	$38.12	$38.50	$38.00	$38.30	$6.24	10,539
2016-04-21	$39.48	$39.48	$35.80	$38.50	$6.27	16,355
2016-04-20	$38.02	$38.02	$37.89	$38.00	$6.19	50,882
2016-04-19	$38.00	$38.20	$37.14	$37.87	$6.17	99,725
2016-04-18	$37.77	$37.80	$37.75	$37.80	$6.16	20,306
2016-04-15	$37.22	$38.17	$35.98	$36.72	$5.98	18,455
2016-04-14	$38.11	$38.11	$38.10	$38.10	$6.21	3,002
2016-04-13	$37.22	$38.13	$36.71	$37.80	$6.16	27,122
2016-04-12	$37.00	$37.98	$37.00	$37.98	$6.19	3,779
2016-04-11	$37.70	$38.00	$36.82	$37.74	$6.15	39,569
2016-04-08	$37.60	$37.60	$36.60	$36.90	$6.01	34,407
2016-04-07	$37.80	$37.80	$36.30	$36.51	$5.95	18,472
2016-04-06	$38.00	$38.00	$34.69	$36.70	$5.98	147,077
2016-04-05	$38.40	$38.50	$37.35	$38.00	$6.19	100,086
2016-04-04	$37.75	$37.87	$37.01	$37.01	$6.03	5,677
2016-04-01	$37.00	$38.37	$36.00	$38.37	$6.25	2,826
2016-03-31	$40.00	$40.00	$36.00	$37.00	$6.03	2,370
2016-03-30	$36.40	$37.00	$36.40	$37.00	$6.03	655,188
2016-03-29	$36.05	$36.07	$36.05	$36.07	$5.88	9,822
2016-03-28	$36.59	$36.59	$36.00	$36.15	$5.89	3,521
2016-03-24	$36.49	$36.49	$36.49	$36.49	$5.95	8
2016-03-23	$36.49	$36.49	$36.08	$36.49	$5.95	3,212
2016-03-22	$36.00	$36.00	$36.00	$36.00	$5.87	0
2016-03-21	$36.00	$36.00	$36.00	$36.00	$5.87	0
2016-03-18	$36.00	$36.00	$36.00	$36.00	$5.87	4
2016-03-17	$35.95	$36.00	$35.95	$36.00	$5.87	3,135
2016-03-16	$34.50	$36.01	$34.50	$36.00	$5.87	8,912
2016-03-15	$36.96	$36.96	$36.96	$36.96	$6.02	64
2016-03-14	$36.96	$36.96	$36.96	$36.96	$6.02	536
2016-03-11	$33.50	$33.50	$33.50	$33.50	$5.46	481
2016-03-10	$33.50	$33.50	$33.50	$33.50	$5.46	231
2016-03-09	$33.50	$33.50	$33.50	$33.50	$5.46	4,818
2016-03-08	$34.08	$34.08	$34.08	$34.08	$5.55	0
2016-03-07	$33.20	$35.00	$33.20	$34.08	$5.55	10,136
2016-03-04	$33.20	$33.50	$33.20	$33.20	$5.41	5,454
2016-03-03	$33.95	$33.95	$32.00	$33.00	$5.38	4,037
2016-03-02	$33.95	$33.95	$33.95	$33.95	$5.53	0
2016-03-01	$32.84	$33.95	$32.50	$33.95	$5.53	6,017
2016-02-29	$32.60	$32.75	$32.60	$32.75	$5.34	2,151
2016-02-26	$30.70	$33.00	$30.70	$33.00	$5.38	1,717
2016-02-25	$32.70	$32.70	$32.45	$32.45	$5.29	3,002
2016-02-24	$32.60	$32.90	$32.60	$32.90	$5.36	1,576
2016-02-23	$32.00	$32.00	$32.00	$32.00	$5.21	1,696
2016-02-22	$32.13	$32.13	$32.13	$32.13	$5.24	0
2016-02-19	$32.13	$32.13	$32.13	$32.13	$5.24	0
2016-02-18	$32.13	$32.13	$32.13	$32.13	$5.24	219
2016-02-17	$32.13	$32.13	$32.13	$32.13	$5.24	0
2016-02-16	$32.13	$32.13	$32.13	$32.13	$5.24	47
2016-02-12	$31.00	$32.95	$31.00	$32.13	$5.24	9,899
2016-02-11	$32.00	$32.00	$32.00	$32.00	$5.21	1,589
2016-02-10	$34.62	$34.62	$34.62	$34.62	$5.64	128
2016-02-09	$34.67	$34.67	$34.62	$34.62	$5.64	3,062
2016-02-08	$33.01	$33.01	$33.01	$33.01	$5.38	442
2016-02-05	$33.40	$33.40	$33.01	$33.01	$5.38	2,031
2016-02-04	$34.00	$34.00	$34.00	$34.00	$5.54	365
2016-02-03	$32.80	$34.00	$32.79	$34.00	$5.54	109,243
2016-02-02	$37.50	$39.00	$34.75	$34.75	$5.66	9,440
2016-02-01	$36.00	$36.00	$36.00	$36.00	$5.87	1,060
2016-01-29	$35.00	$35.00	$35.00	$35.00	$5.70	0
2016-01-28	$35.00	$35.00	$35.00	$35.00	$5.70	12
2016-01-27	$35.00	$35.00	$35.00	$35.00	$5.70	0
2016-01-26	$34.66	$35.00	$34.66	$35.00	$5.70	2,525
2016-01-25	$32.31	$32.31	$32.31	$32.31	$5.27	0
2016-01-22	$32.31	$32.31	$32.31	$32.31	$5.27	231
2016-01-21	$32.31	$32.31	$32.31	$32.31	$5.27	0
2016-01-20	$32.31	$32.31	$32.31	$32.31	$5.27	395
2016-01-19	$32.12	$32.31	$32.02	$32.31	$5.27	5,583
2016-01-15	$32.01	$32.03	$32.01	$32.03	$5.22	3,796
2016-01-14	$34.00	$34.00	$34.00	$34.00	$5.54	1,580
2016-01-13	$34.40	$34.40	$34.40	$34.40	$5.61	343
2016-01-12	$34.40	$34.40	$34.40	$34.40	$5.61	158
2016-01-11	$34.40	$34.40	$34.40	$34.40	$5.61	429
2016-01-08	$34.40	$34.40	$34.40	$34.40	$5.61	103
2016-01-07	$34.40	$34.40	$34.40	$34.40	$5.61	51
2016-01-06	$33.76	$34.45	$33.76	$34.40	$5.61	5,321
2016-01-05	$34.40	$34.40	$34.40	$34.40	$5.61	433
2016-01-04	$34.09	$34.09	$31.75	$31.75	$5.17	4,501
2015-12-31	$33.95	$34.09	$33.95	$34.09	$5.56	14,229
2015-12-30	$32.16	$34.00	$32.16	$34.00	$5.54	25,052
2015-12-29	$32.17	$32.17	$32.10	$32.10	$5.23	3,337
2015-12-28	$29.41	$32.00	$29.41	$32.00	$5.21	19,031
2015-12-24	$31.00	$31.00	$31.00	$31.00	$5.05	0
2015-12-23	$30.00	$31.00	$29.45	$31.00	$5.05	17,532
2015-12-22	$29.06	$31.46	$29.00	$30.00	$4.89	20,641
2015-12-21	$30.50	$30.50	$30.50	$30.50	$4.97	515
2015-12-18	$30.50	$30.50	$30.50	$30.50	$4.97	4
2015-12-17	$30.50	$30.50	$30.50	$30.50	$4.97	4
2015-12-16	$30.50	$30.50	$30.50	$30.50	$4.97	188
2015-12-15	$31.00	$31.00	$30.50	$30.50	$4.97	919
2015-12-14	$31.15	$31.15	$31.15	$31.15	$5.08	0
2015-12-11	$31.15	$31.15	$31.15	$31.15	$5.08	416
2015-12-10	$31.00	$31.30	$29.60	$31.15	$5.08	109,161
2015-12-09	$31.00	$31.08	$28.82	$30.98	$5.05	84,091
2015-12-08	$30.70	$31.00	$28.82	$30.00	$4.89	29,287
2015-12-07	$30.00	$30.77	$30.00	$30.00	$4.89	14,478
2015-12-04	$29.02	$29.02	$29.02	$29.02	$4.73	2,598
2015-12-03	$30.50	$30.50	$28.76	$28.76	$4.69	31,426
2015-12-02	$29.57	$29.57	$29.57	$29.57	$4.82	4,187
2015-12-01	$31.00	$31.00	$29.57	$29.57	$4.82	3,216
2015-11-30	$29.25	$31.90	$29.25	$31.90	$5.20	29,974
2015-11-27	$30.02	$30.02	$30.02	$30.02	$4.89	0
2015-11-25	$32.00	$32.01	$30.02	$30.02	$4.89	80,483
2015-11-24	$32.00	$32.00	$32.00	$32.00	$5.21	395
2015-11-23	$34.00	$34.00	$31.75	$32.00	$5.21	18,786
2015-11-20	$32.00	$32.60	$30.00	$32.40	$5.28	30,361
2015-11-19	$33.11	$33.98	$29.00	$31.50	$5.13	67,113
2015-11-18	$34.50	$35.00	$31.00	$35.00	$5.70	32,654
2015-11-17	$37.00	$37.60	$35.00	$37.00	$6.03	633,112
2015-11-16	$37.80	$37.80	$37.10	$37.10	$6.05	5,278
2015-11-13	$37.30	$37.30	$37.30	$37.30	$6.08	0
2015-11-12	$37.00	$37.30	$37.00	$37.30	$6.08	2,808
2015-11-11	$38.00	$39.00	$37.99	$38.00	$6.09	119,834
2015-11-10	$38.00	$38.08	$38.00	$38.08	$6.10	1,288
2015-11-09	$30.96	$37.40	$30.96	$37.40	$6.00	1,417
2015-11-06	$38.70	$38.70	$38.70	$38.70	$6.20	0
2015-11-05	$38.70	$38.70	$38.70	$38.70	$6.20	0
2015-11-04	$38.70	$38.70	$38.70	$38.70	$6.20	17
2015-11-03	$38.70	$38.70	$38.70	$38.70	$6.20	0
2015-11-02	$38.70	$38.70	$38.70	$38.70	$6.20	987
2015-10-30	$38.50	$38.50	$38.50	$38.50	$6.17	545
2015-10-29	$38.50	$38.50	$38.50	$38.50	$6.17	0
2015-10-28	$38.50	$38.50	$38.50	$38.50	$6.17	1,275
2015-10-27	$39.00	$39.00	$39.00	$39.00	$6.25	442
2015-10-26	$35.49	$39.00	$35.49	$39.00	$6.25	8,096
2015-10-23	$35.30	$35.30	$35.30	$35.30	$5.66	1,408
2015-10-22	$34.60	$34.60	$34.60	$34.60	$5.55	0
2015-10-21	$34.60	$34.60	$34.60	$34.60	$5.55	0
2015-10-20	$34.60	$34.60	$34.60	$34.60	$5.55	2,203
2015-10-19	$33.99	$33.99	$33.99	$33.99	$5.45	0
2015-10-16	$33.99	$33.99	$33.99	$33.99	$5.45	8
2015-10-15	$33.99	$33.99	$33.99	$33.99	$5.45	773
2015-10-14	$33.99	$33.99	$33.95	$33.99	$5.45	4,002
2015-10-13	$34.66	$34.66	$34.66	$34.66	$5.56	433
2015-10-12	$36.00	$36.00	$36.00	$36.00	$5.77	0
2015-10-09	$36.00	$36.00	$36.00	$36.00	$5.77	231
2015-10-08	$34.54	$36.25	$34.54	$36.00	$5.77	2,065
2015-10-07	$30.00	$34.51	$29.15	$34.50	$5.53	20,555
2015-10-06	$33.21	$33.50	$33.21	$33.50	$5.37	8,431
2015-10-05	$34.55	$34.55	$34.55	$34.55	$5.54	0
2015-10-02	$34.55	$34.55	$34.55	$34.55	$5.54	0
2015-10-01	$34.55	$34.55	$34.55	$34.55	$5.54	446
2015-09-30	$34.50	$34.55	$34.50	$34.55	$5.54	5,248
2015-09-29	$34.50	$34.50	$34.50	$34.50	$5.53	592
2015-09-28	$34.50	$34.50	$34.50	$34.50	$5.53	0
2015-09-25	$34.50	$34.50	$34.50	$34.50	$5.53	15,363
2015-09-24	$34.50	$34.50	$34.45	$34.50	$5.53	28,836
2015-09-23	$34.55	$34.55	$34.55	$34.55	$5.54	0
2015-09-22	$34.50	$34.55	$34.50	$34.55	$5.54	2,482
2015-09-21	$34.55	$34.55	$34.55	$34.55	$5.54	858
2015-09-18	$36.55	$36.55	$34.50	$34.53	$5.54	15,947
2015-09-17	$34.00	$34.50	$34.00	$34.50	$5.53	858
2015-09-16	$32.45	$33.00	$32.45	$33.00	$5.29	13,181
2015-09-15	$29.05	$31.00	$29.05	$31.00	$4.97	3,655
2015-09-14	$26.00	$26.00	$26.00	$26.00	$4.17	0
2015-09-11	$26.00	$26.00	$26.00	$26.00	$4.17	803
2015-09-10	$26.00	$26.00	$26.00	$26.00	$4.17	21
2015-09-09	$26.00	$26.00	$26.00	$26.00	$4.17	0
2015-09-08	$26.00	$26.00	$26.00	$26.00	$4.17	0
2015-09-04	$26.00	$26.00	$26.00	$26.00	$4.17	0
2015-09-03	$26.00	$26.00	$26.00	$26.00	$4.17	0
2015-09-02	$26.00	$26.00	$26.00	$26.00	$4.17	0
2015-09-01	$26.00	$26.00	$26.00	$26.00	$4.17	0
2015-08-31	$26.00	$26.00	$26.00	$26.00	$4.17	0
2015-08-28	$26.00	$26.00	$26.00	$26.00	$4.17	0
2015-08-27	$26.00	$26.00	$26.00	$26.00	$4.17	0

Irsa Propiedades Comerciales S.A. (IRCP) News Headlines

Recent Irsa Propiedades Comerciales S.A. (IRCP) News

Similar Companies to Irsa Propiedades Comerciales S.A. (IRCP) in the Real Estate Services Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
CBRE Group Inc - Class A	CBRE	Real Estate Services	Real Estate	90,365
Jones Lang Lasalle Inc	JLL	Real Estate Services	Real Estate	85,000
Cushman & Wakefield plc	CWK	Real Estate Services	Real Estate	43,000
eXp World Holdings Inc	EXPI	Real Estate Services	Real Estate	30,000
Realogy Holdings Corp	RLGY	Real Estate Services	Real Estate	16,000
RE/MAX Holdings Inc - Class A	RMAX	Real Estate Services	Real Estate	10,000
Newmark Group Inc - Class A	NMRK	Real Estate Services	Real Estate	10,000
FirstService Corp	FSV	Real Estate Services	Real Estate	9,500
Leju Holdings Ltd	LEJU	Real Estate Services	Real Estate	4,381
Costar Group Inc	CSGP	Real Estate Services	Real Estate	4,000

Irsa Propiedades Comerciales S.A. (IRCP) Exchange: NASDAQ