Modine Manufacturing Company (MOD) Stock

Data as of April 25, 2024

$90.76 ($-1.60) -1.73%

Modine Manufacturing Company - Daily Information

Click for more stock information on Modine Manufacturing Company.

Daily Information	Data
Date	April 25, 2024
Open	$93.89
Previous Close	$90.76
High	$94.56
Low	$89.41
Adjusted Open	$93.89
Previous Adjusted Close	$90.76
Adjusted High	$94.56
Adjusted Low	$89.41

About Modine Manufacturing Company (MOD)

Modine Manufacturing Company (MOD) is an American-based, global leader with over 100 years of expertise in designing, engineering, and manufacturing thermal management systems and components. Modine produces and manufactures effective products working across industries, with an emphasis on providing environmentally sustainable solutions. Their product portfolio primarily includes Engine Heat Exchangers, Cab Heaters, Forced Air Coolers, Unit Heaters and HVAC equipment, Evaporators and Condensers, and Heat Exchangers and Fan Coils, with applications across automotive, commercial, and industrial customers and over 100 countries world-wide. The company has grown significantly since its founding in 1916, containing fourteen facilities and over 3,200 employees across the globe to date.

Invest in Modine Manufacturing Company (MOD)

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

Low correlation to stocks & bonds!

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for Modine Manufacturing Company (MOD)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-15	$93.89	$94.56	$89.41	$90.76	$90.76	586,028
2024-04-12	$92.09	$94.40	$91.00	$92.36	$92.36	526,299
2024-04-11	$92.51	$93.58	$91.62	$93.41	$93.41	614,727
2024-04-10	$88.60	$92.53	$86.20	$92.04	$92.04	1,047,019
2024-04-09	$97.13	$97.25	$89.57	$91.46	$91.46	1,196,577
2024-04-08	$98.65	$99.47	$96.13	$97.13	$97.13	467,492
2024-04-05	$94.72	$99.10	$94.08	$97.60	$97.60	821,208
2024-04-04	$95.29	$99.27	$93.61	$94.79	$94.79	1,193,143
2024-04-03	$91.89	$95.13	$91.24	$93.78	$93.78	1,092,860
2024-04-02	$91.06	$93.79	$89.36	$93.25	$93.25	968,299
2024-04-01	$95.60	$97.32	$93.70	$93.91	$93.91	650,238
2024-03-28	$94.85	$96.30	$94.13	$95.19	$95.19	686,631
2024-03-27	$96.67	$97.78	$93.59	$95.25	$95.25	881,493
2024-03-26	$97.50	$98.00	$95.84	$95.84	$95.84	1,075,781
2024-03-25	$100.97	$101.49	$96.66	$97.24	$97.24	1,056,848
2024-03-22	$102.70	$103.74	$99.20	$101.11	$101.11	1,017,463
2024-03-21	$100.55	$106.01	$99.60	$102.70	$102.70	1,847,867
2024-03-20	$94.04	$99.19	$93.36	$99.00	$99.00	1,537,747
2024-03-19	$89.25	$94.50	$88.01	$94.13	$94.13	1,093,645
2024-03-18	$88.43	$90.46	$88.16	$89.47	$89.47	1,030,627
2024-03-15	$84.65	$88.96	$84.65	$88.57	$88.57	1,849,913
2024-03-14	$82.54	$85.62	$82.21	$84.73	$84.73	1,055,969
2024-03-13	$84.67	$85.50	$81.75	$82.92	$82.92	1,407,745
2024-03-12	$82.00	$85.35	$81.28	$84.97	$84.97	982,161
2024-03-11	$82.74	$83.44	$78.85	$81.30	$81.30	1,231,233
2024-03-08	$87.93	$90.80	$82.30	$83.86	$83.86	1,406,250
2024-03-07	$89.90	$91.49	$87.92	$88.42	$88.42	788,901
2024-03-06	$90.38	$91.45	$87.01	$89.20	$89.20	863,269
2024-03-05	$90.40	$90.89	$87.29	$89.10	$89.10	1,066,130
2024-03-04	$93.10	$96.00	$91.51	$91.64	$91.64	1,272,563
2024-03-01	$90.46	$93.92	$90.00	$91.70	$91.70	1,589,962
2024-02-29	$92.04	$92.29	$89.55	$89.71	$89.71	1,166,509
2024-02-28	$88.75	$92.79	$88.42	$90.26	$90.26	1,346,155
2024-02-27	$87.60	$91.12	$87.07	$89.34	$89.34	1,165,594
2024-02-26	$83.04	$87.47	$82.50	$86.17	$86.17	1,095,905
2024-02-23	$81.50	$82.37	$79.92	$81.80	$81.80	597,148
2024-02-22	$78.88	$83.05	$78.58	$80.80	$80.80	1,309,393
2024-02-21	$77.06	$78.14	$75.30	$77.54	$77.54	603,962
2024-02-20	$78.92	$79.79	$75.23	$77.79	$77.79	1,026,927
2024-02-16	$79.72	$81.97	$79.30	$80.19	$80.19	1,176,999
2024-02-15	$79.04	$81.44	$77.70	$80.64	$80.64	1,267,846
2024-02-14	$74.80	$78.83	$73.59	$78.13	$78.13	1,126,837
2024-02-13	$71.50	$74.51	$69.12	$73.34	$73.34	921,644
2024-02-12	$73.48	$75.40	$72.23	$74.16	$74.16	617,161
2024-02-09	$72.01	$73.96	$71.11	$73.18	$73.18	612,175
2024-02-08	$69.00	$72.32	$69.00	$71.59	$71.59	921,223
2024-02-07	$68.74	$69.45	$68.05	$68.59	$68.59	605,934
2024-02-06	$69.71	$70.87	$67.77	$67.90	$67.90	1,028,249
2024-02-05	$69.87	$70.23	$67.77	$69.91	$69.91	686,175
2024-02-02	$70.80	$72.29	$69.32	$70.54	$70.54	962,451
2024-02-01	$70.00	$71.50	$68.00	$71.26	$71.26	1,479,480
2024-01-31	$60.20	$69.18	$60.00	$69.09	$69.09	2,720,361
2024-01-30	$65.82	$67.28	$65.25	$66.78	$66.78	1,027,073
2024-01-29	$62.87	$66.25	$62.72	$66.01	$66.01	806,817
2024-01-26	$65.00	$65.29	$62.60	$62.83	$62.83	723,456
2024-01-25	$65.93	$67.00	$63.06	$65.11	$65.11	1,071,737
2024-01-24	$69.14	$69.20	$64.11	$64.46	$64.46	1,217,358
2024-01-23	$68.60	$69.90	$66.59	$68.00	$68.00	1,079,854
2024-01-22	$67.00	$68.22	$66.63	$68.11	$68.11	706,063
2024-01-19	$66.51	$66.82	$64.33	$66.35	$66.35	964,193
2024-01-18	$64.50	$66.07	$63.75	$66.01	$66.01	735,297
2024-01-17	$63.75	$64.24	$63.54	$63.97	$63.97	825,926
2024-01-16	$63.77	$64.89	$63.40	$64.74	$64.74	615,780
2024-01-12	$63.74	$64.37	$62.06	$64.22	$64.22	690,190
2024-01-11	$61.80	$63.14	$61.03	$62.97	$62.97	1,195,963
2024-01-10	$60.88	$61.92	$60.35	$61.69	$61.69	679,531
2024-01-09	$59.78	$61.26	$58.78	$60.80	$60.80	555,699
2024-01-08	$59.51	$60.88	$58.82	$60.54	$60.54	696,763
2024-01-05	$57.78	$59.80	$57.78	$59.14	$59.14	538,084
2024-01-04	$57.94	$59.28	$57.20	$58.28	$58.28	529,422
2024-01-03	$60.25	$60.25	$57.60	$57.97	$57.97	631,619
2024-01-02	$59.77	$61.05	$59.27	$60.14	$60.14	805,602
2023-12-29	$60.75	$60.98	$59.58	$59.70	$59.70	571,604
2023-12-28	$60.45	$60.90	$59.73	$60.71	$60.71	562,579
2023-12-27	$60.56	$61.61	$60.35	$60.62	$60.62	618,289
2023-12-26	$59.53	$61.50	$59.20	$60.45	$60.45	522,425
2023-12-22	$57.65	$59.06	$57.16	$58.67	$58.67	458,123
2023-12-21	$57.57	$58.12	$56.75	$57.83	$57.83	440,083
2023-12-20	$57.80	$59.50	$56.71	$56.78	$56.78	702,320
2023-12-19	$56.70	$58.25	$56.62	$58.14	$58.14	568,413
2023-12-18	$56.66	$57.41	$55.87	$56.38	$56.38	425,049
2023-12-15	$56.80	$56.98	$55.74	$56.74	$56.74	1,067,093
2023-12-14	$54.49	$57.07	$54.35	$56.51	$56.51	780,973
2023-12-13	$53.88	$54.35	$51.41	$54.09	$54.09	608,531
2023-12-12	$53.86	$54.44	$52.43	$53.83	$53.83	406,416
2023-12-11	$53.50	$54.62	$53.37	$53.95	$53.95	423,321
2023-12-08	$52.20	$53.67	$52.06	$53.36	$53.36	576,287
2023-12-07	$51.88	$52.32	$50.59	$52.31	$52.31	478,881
2023-12-06	$52.90	$54.49	$51.63	$51.79	$51.79	576,517
2023-12-05	$52.13	$52.67	$51.64	$52.25	$52.25	443,857
2023-12-04	$51.39	$53.45	$51.39	$52.60	$52.60	647,766
2023-12-01	$49.26	$52.46	$49.20	$51.79	$51.79	901,240
2023-11-30	$50.33	$50.66	$48.89	$49.20	$49.20	689,145
2023-11-29	$50.47	$51.06	$49.85	$50.28	$50.28	487,225
2023-11-28	$51.20	$51.24	$49.35	$49.54	$49.54	533,378
2023-11-27	$51.36	$52.10	$50.09	$51.41	$51.41	523,894
2023-11-24	$51.75	$52.41	$51.46	$51.79	$51.79	287,250
2023-11-22	$51.78	$52.70	$51.25	$51.60	$51.60	428,031
2023-11-21	$51.00	$52.28	$50.65	$51.61	$51.61	583,779
2023-11-20	$50.29	$51.91	$49.57	$51.84	$51.84	661,201
2023-11-17	$49.19	$51.19	$49.00	$50.48	$50.48	591,635
2023-11-16	$49.24	$50.01	$48.10	$48.81	$48.81	456,303
2023-11-15	$50.00	$51.00	$48.79	$49.46	$49.46	803,134
2023-11-14	$48.39	$49.95	$48.25	$49.66	$49.66	1,016,134
2023-11-13	$45.00	$46.73	$44.69	$46.62	$46.62	668,117
2023-11-10	$43.28	$45.46	$43.25	$45.16	$45.16	704,752
2023-11-09	$42.70	$44.07	$42.65	$43.07	$43.07	624,876
2023-11-08	$42.23	$43.02	$41.71	$42.53	$42.53	566,088
2023-11-07	$40.59	$42.43	$40.22	$42.18	$42.18	797,224
2023-11-06	$42.15	$42.69	$39.88	$40.74	$40.74	697,315
2023-11-03	$42.26	$43.36	$41.22	$42.15	$42.15	1,088,122
2023-11-02	$45.53	$45.64	$39.50	$40.36	$40.36	1,632,622
2023-11-01	$39.50	$41.23	$39.20	$41.14	$41.14	1,154,212
2023-10-31	$39.32	$39.86	$38.82	$39.50	$39.50	594,718
2023-10-30	$40.05	$40.42	$38.61	$39.49	$39.49	541,350
2023-10-27	$40.24	$40.70	$38.50	$39.04	$39.04	574,840
2023-10-26	$40.36	$41.42	$39.86	$39.97	$39.97	687,110
2023-10-25	$41.43	$41.66	$39.97	$40.04	$40.04	620,267
2023-10-24	$40.89	$41.87	$40.45	$41.76	$41.76	631,813
2023-10-23	$40.31	$41.10	$39.51	$40.40	$40.40	499,619
2023-10-20	$41.80	$42.16	$40.48	$40.71	$40.71	612,883
2023-10-19	$41.17	$43.05	$41.00	$41.82	$41.82	685,850
2023-10-18	$46.23	$46.23	$41.23	$41.57	$41.57	1,433,704
2023-10-17	$47.69	$47.72	$46.52	$46.76	$46.76	517,466
2023-10-16	$45.43	$48.00	$45.43	$47.98	$47.98	741,084
2023-10-13	$49.62	$49.62	$44.63	$44.85	$44.85	1,223,667
2023-10-12	$51.09	$51.40	$48.92	$49.62	$49.62	821,044
2023-10-11	$49.47	$51.76	$49.26	$51.09	$51.09	1,147,501
2023-10-10	$48.80	$50.77	$48.80	$49.07	$49.07	911,797
2023-10-09	$47.68	$49.10	$47.30	$48.51	$48.51	471,262
2023-10-06	$46.75	$48.76	$46.41	$48.32	$48.32	739,278
2023-10-05	$45.41	$47.30	$45.29	$47.08	$47.08	729,268
2023-10-04	$44.00	$45.69	$44.00	$45.51	$45.51	332,112
2023-10-03	$45.11	$45.60	$43.77	$44.22	$44.22	546,857
2023-10-02	$45.53	$46.58	$44.91	$45.53	$45.53	474,357
2023-09-29	$46.66	$47.28	$45.24	$45.75	$45.75	471,695
2023-09-28	$44.91	$46.46	$44.70	$46.25	$46.25	456,537
2023-09-27	$44.52	$45.28	$44.28	$45.07	$45.07	532,566
2023-09-26	$45.18	$46.01	$44.11	$44.14	$44.14	596,614
2023-09-25	$43.69	$46.18	$43.69	$45.61	$45.61	818,412
2023-09-22	$43.95	$44.69	$43.62	$44.03	$44.03	504,417
2023-09-21	$44.05	$44.41	$43.25	$43.85	$43.85	387,950
2023-09-20	$44.80	$46.09	$44.57	$44.59	$44.59	458,093
2023-09-19	$44.22	$44.74	$44.01	$44.50	$44.50	382,695
2023-09-18	$44.35	$45.08	$44.27	$44.47	$44.47	494,844
2023-09-15	$44.81	$45.10	$44.32	$45.01	$45.01	574,632
2023-09-14	$44.56	$45.82	$44.56	$45.20	$45.20	404,781
2023-09-13	$44.79	$45.59	$43.81	$44.25	$44.25	684,813
2023-09-12	$46.32	$47.14	$44.98	$45.01	$45.01	379,204
2023-09-11	$47.58	$48.37	$46.82	$46.84	$46.84	508,322
2023-09-08	$46.58	$47.22	$46.10	$46.94	$46.94	429,054
2023-09-07	$45.10	$46.99	$44.47	$46.62	$46.62	631,060
2023-09-06	$46.49	$47.40	$45.05	$45.60	$45.60	713,273
2023-09-05	$48.59	$48.74	$45.53	$46.22	$46.22	1,029,058
2023-09-01	$47.88	$49.60	$47.88	$48.95	$48.95	849,331
2023-08-31	$47.39	$47.74	$46.69	$47.59	$47.59	1,261,435
2023-08-30	$46.54	$48.65	$46.54	$47.48	$47.48	793,515
2023-08-29	$46.50	$47.64	$46.08	$46.50	$46.50	644,159
2023-08-28	$45.15	$47.18	$45.15	$46.81	$46.81	869,598
2023-08-25	$44.99	$45.68	$43.75	$45.22	$45.22	527,168
2023-08-24	$46.30	$46.60	$44.64	$44.85	$44.85	629,086
2023-08-23	$44.87	$46.64	$44.10	$46.29	$46.29	914,455
2023-08-22	$43.00	$44.80	$42.77	$44.56	$44.56	1,007,258
2023-08-21	$41.65	$43.32	$41.65	$42.87	$42.87	809,682
2023-08-18	$40.21	$41.37	$39.58	$41.29	$41.29	1,075,050
2023-08-17	$43.85	$44.24	$40.84	$40.85	$40.85	898,286
2023-08-16	$44.50	$44.62	$43.66	$43.79	$43.79	561,193
2023-08-15	$46.00	$46.11	$43.96	$44.16	$44.16	588,808
2023-08-14	$46.10	$46.34	$45.22	$46.22	$46.22	430,632
2023-08-11	$45.70	$46.48	$45.58	$46.25	$46.25	569,108
2023-08-10	$46.78	$46.95	$45.24	$46.16	$46.16	804,678
2023-08-09	$46.56	$47.48	$45.92	$46.86	$46.86	1,073,039
2023-08-08	$43.87	$45.99	$43.07	$45.83	$45.83	859,191
2023-08-07	$45.00	$45.03	$43.75	$44.20	$44.20	742,593
2023-08-04	$43.02	$44.96	$42.15	$44.50	$44.50	1,033,968
2023-08-03	$41.95	$45.67	$40.10	$43.24	$43.24	1,630,750
2023-08-02	$37.65	$38.45	$37.34	$38.18	$38.18	665,049
2023-08-01	$37.10	$38.34	$36.62	$38.07	$38.07	615,076
2023-07-31	$36.09	$37.58	$35.93	$37.56	$37.56	499,467
2023-07-28	$35.75	$36.38	$35.49	$36.00	$36.00	647,834
2023-07-27	$36.04	$36.22	$35.12	$35.39	$35.39	441,561
2023-07-26	$35.95	$36.70	$35.62	$35.93	$35.93	388,229
2023-07-25	$36.11	$36.48	$35.88	$36.12	$36.12	496,451
2023-07-24	$36.60	$36.92	$35.62	$35.64	$35.64	408,520
2023-07-21	$36.92	$37.10	$36.14	$36.63	$36.63	532,659
2023-07-20	$37.44	$37.49	$36.27	$36.52	$36.52	387,908
2023-07-19	$38.00	$38.09	$36.76	$37.34	$37.34	707,711
2023-07-18	$37.21	$37.97	$37.21	$37.97	$37.97	1,005,388
2023-07-17	$37.41	$37.98	$36.55	$37.19	$37.19	701,489
2023-07-14	$36.72	$37.74	$36.51	$37.69	$37.69	1,018,338
2023-07-13	$35.41	$36.77	$34.91	$36.67	$36.67	819,937
2023-07-12	$33.80	$35.97	$33.80	$35.39	$35.39	978,674
2023-07-11	$33.00	$33.18	$32.46	$32.97	$32.97	438,599
2023-07-10	$32.77	$33.33	$32.59	$32.90	$32.90	332,004
2023-07-07	$32.57	$33.54	$32.57	$32.77	$32.77	308,449
2023-07-06	$32.95	$33.19	$32.17	$32.61	$32.61	295,585
2023-07-05	$34.26	$34.42	$32.87	$33.13	$33.13	375,053
2023-07-03	$33.26	$34.68	$33.26	$34.61	$34.61	338,132
2023-06-30	$33.27	$33.30	$32.76	$33.02	$33.02	517,830
2023-06-29	$32.94	$33.29	$32.60	$33.01	$33.01	397,219
2023-06-28	$31.79	$32.94	$31.38	$32.93	$32.93	371,117
2023-06-27	$31.20	$32.24	$30.83	$31.97	$31.97	423,576
2023-06-26	$31.50	$32.91	$30.84	$31.20	$31.20	467,124
2023-06-23	$31.55	$31.98	$31.00	$31.58	$31.58	1,953,245
2023-06-22	$31.44	$31.88	$30.64	$31.86	$31.86	572,588
2023-06-21	$30.93	$32.07	$30.59	$31.70	$31.70	337,371
2023-06-20	$30.96	$31.43	$30.72	$30.98	$30.98	355,399
2023-06-16	$31.86	$32.00	$30.52	$31.00	$31.00	1,122,431
2023-06-15	$31.74	$32.06	$31.25	$31.62	$31.62	411,869
2023-06-14	$32.80	$33.07	$31.56	$31.95	$31.95	477,302
2023-06-13	$33.06	$34.01	$32.79	$32.80	$32.80	492,303
2023-06-12	$32.15	$33.22	$31.87	$32.78	$32.78	449,265
2023-06-09	$32.81	$33.08	$32.08	$32.15	$32.15	470,923
2023-06-08	$32.40	$33.33	$31.70	$32.81	$32.81	585,179
2023-06-07	$31.59	$32.73	$31.32	$32.56	$32.56	694,778
2023-06-06	$29.40	$31.04	$29.40	$30.75	$30.75	575,420
2023-06-05	$30.12	$30.20	$28.94	$29.68	$29.68	435,200
2023-06-02	$27.68	$30.59	$27.44	$30.44	$30.44	772,937
2023-06-01	$27.33	$27.95	$26.59	$27.14	$27.14	581,205
2023-05-31	$28.00	$28.03	$26.15	$27.29	$27.29	794,248
2023-05-30	$27.50	$28.47	$27.32	$28.24	$28.24	613,642
2023-05-26	$25.00	$27.50	$24.80	$27.43	$27.43	926,344
2023-05-25	$23.43	$24.50	$22.28	$24.42	$24.42	1,037,701
2023-05-24	$20.37	$20.37	$19.54	$19.73	$19.73	374,520
2023-05-23	$20.98	$21.17	$20.46	$20.64	$20.64	306,911
2023-05-22	$21.27	$21.47	$21.06	$21.10	$21.10	237,233
2023-05-19	$21.79	$22.12	$21.02	$21.24	$21.24	371,531
2023-05-18	$21.06	$21.59	$20.80	$21.54	$21.54	242,856
2023-05-17	$20.38	$21.25	$20.38	$21.18	$21.18	224,363
2023-05-16	$20.32	$20.55	$20.15	$20.19	$20.19	257,434
2023-05-15	$20.58	$20.70	$20.39	$20.57	$20.57	199,813
2023-05-12	$20.34	$20.61	$20.24	$20.49	$20.49	222,953
2023-05-11	$20.39	$20.57	$20.01	$20.39	$20.39	264,155
2023-05-10	$20.87	$20.88	$20.24	$20.67	$20.67	267,529
2023-05-09	$20.12	$20.42	$20.01	$20.37	$20.37	208,356
2023-05-08	$20.30	$20.42	$19.99	$20.31	$20.31	283,955
2023-05-05	$19.96	$20.35	$19.94	$20.01	$20.01	355,909
2023-05-04	$20.88	$21.23	$19.41	$19.50	$19.50	322,784
2023-05-03	$21.65	$21.77	$20.99	$21.03	$21.03	344,573
2023-05-02	$21.00	$21.70	$20.79	$21.64	$21.64	496,048
2023-05-01	$20.94	$21.70	$20.91	$21.12	$21.12	350,101
2023-04-28	$20.73	$21.04	$20.68	$20.91	$20.91	255,209
2023-04-27	$20.81	$21.03	$20.40	$20.80	$20.80	297,647
2023-04-26	$20.58	$20.89	$20.45	$20.70	$20.70	311,617
2023-04-25	$21.07	$21.12	$20.67	$20.68	$20.68	241,860
2023-04-24	$21.26	$21.59	$21.26	$21.44	$21.44	251,730
2023-04-21	$21.47	$21.65	$21.05	$21.25	$21.25	250,963
2023-04-20	$21.24	$21.73	$21.12	$21.55	$21.55	194,746
2023-04-19	$21.83	$21.89	$21.50	$21.73	$21.73	307,024
2023-04-18	$22.13	$22.37	$21.69	$21.96	$21.96	193,162
2023-04-17	$21.71	$21.99	$21.47	$21.98	$21.98	181,489
2023-04-14	$21.70	$22.08	$21.48	$21.72	$21.72	301,995
2023-04-13	$21.50	$21.67	$21.08	$21.60	$21.60	162,444
2023-04-12	$21.27	$21.54	$21.09	$21.40	$21.40	194,721
2023-04-11	$20.94	$21.39	$20.74	$21.02	$21.02	262,064
2023-04-10	$20.46	$21.06	$20.35	$20.78	$20.78	657,874
2023-04-06	$20.39	$20.69	$19.94	$20.58	$20.58	422,425
2023-04-05	$20.74	$20.89	$20.19	$20.32	$20.32	334,874
2023-04-04	$22.95	$23.12	$20.60	$20.96	$20.96	485,154
2023-04-03	$22.95	$23.34	$22.81	$22.94	$22.94	443,153
2023-03-31	$22.60	$23.10	$22.40	$23.05	$23.05	432,635
2023-03-30	$22.22	$22.56	$22.01	$22.48	$22.48	305,508
2023-03-29	$22.14	$22.45	$21.85	$22.01	$22.01	318,447
2023-03-28	$21.77	$21.96	$21.53	$21.92	$21.92	354,998
2023-03-27	$22.13	$22.21	$21.71	$21.78	$21.78	361,707
2023-03-24	$22.00	$22.00	$21.16	$21.80	$21.80	285,098
2023-03-23	$22.43	$22.76	$21.98	$22.28	$22.28	393,520
2023-03-22	$22.90	$23.09	$22.18	$22.24	$22.24	323,860
2023-03-21	$22.54	$23.06	$22.49	$22.96	$22.96	430,956
2023-03-20	$21.19	$22.17	$21.19	$21.86	$21.86	315,529
2023-03-17	$22.09	$22.27	$20.85	$21.03	$21.03	844,366
2023-03-16	$21.83	$22.83	$21.65	$22.56	$22.56	401,823
2023-03-15	$22.37	$22.61	$21.56	$22.21	$22.21	578,636
2023-03-14	$23.31	$23.91	$23.13	$23.29	$23.29	369,590
2023-03-13	$23.22	$23.41	$22.60	$22.83	$22.83	507,579
2023-03-10	$24.77	$24.85	$23.67	$23.97	$23.97	688,912
2023-03-09	$25.47	$25.69	$24.92	$24.94	$24.94	298,171
2023-03-08	$25.59	$25.90	$25.32	$25.58	$25.58	259,209
2023-03-07	$25.50	$25.74	$25.37	$25.52	$25.52	382,414
2023-03-06	$26.60	$26.90	$25.36	$25.53	$25.53	635,813
2023-03-03	$25.76	$26.69	$25.60	$26.54	$26.54	594,748
2023-03-02	$25.05	$25.65	$24.81	$25.55	$25.55	290,519
2023-03-01	$24.41	$25.41	$24.36	$25.39	$25.39	414,381
2023-02-28	$24.23	$25.01	$24.23	$24.41	$24.41	504,512
2023-02-27	$24.33	$24.39	$23.92	$24.17	$24.17	358,637
2023-02-24	$24.31	$24.67	$24.17	$24.24	$24.24	541,441
2023-02-23	$25.13	$25.56	$24.48	$24.72	$24.72	505,250
2023-02-22	$24.98	$25.46	$24.43	$25.00	$25.00	738,483
2023-02-21	$24.66	$26.29	$24.60	$25.05	$25.05	855,650
2023-02-17	$24.04	$24.66	$23.71	$24.61	$24.61	629,816
2023-02-16	$22.99	$24.13	$22.62	$24.05	$24.05	492,189
2023-02-15	$22.66	$23.28	$22.51	$23.25	$23.25	238,598
2023-02-14	$22.41	$23.05	$22.27	$22.99	$22.99	394,109
2023-02-13	$22.58	$22.71	$22.22	$22.71	$22.71	389,804
2023-02-10	$22.86	$22.86	$22.36	$22.58	$22.58	399,808
2023-02-09	$23.33	$23.47	$22.86	$23.01	$23.01	451,987
2023-02-08	$23.01	$23.13	$22.74	$23.09	$23.09	379,932
2023-02-07	$23.40	$23.50	$22.70	$23.21	$23.21	640,077
2023-02-06	$22.71	$23.69	$22.42	$23.66	$23.66	573,894
2023-02-03	$22.92	$23.32	$22.50	$23.01	$23.01	787,873
2023-02-02	$22.31	$22.74	$19.50	$22.66	$22.66	2,237,159
2023-02-01	$23.87	$24.43	$23.54	$24.12	$24.12	531,129
2023-01-31	$23.17	$23.89	$23.00	$23.89	$23.89	523,870
2023-01-30	$22.35	$23.38	$22.28	$22.98	$22.98	735,677
2023-01-27	$22.10	$22.64	$22.10	$22.55	$22.55	239,960
2023-01-26	$22.63	$22.80	$21.94	$22.13	$22.13	243,432
2023-01-25	$22.10	$22.49	$21.89	$22.49	$22.49	254,233
2023-01-24	$22.00	$22.65	$21.63	$22.41	$22.41	272,245
2023-01-23	$21.84	$22.12	$21.61	$22.10	$22.10	300,367
2023-01-20	$21.29	$21.79	$21.16	$21.78	$21.78	366,796
2023-01-19	$22.00	$22.00	$21.09	$21.23	$21.23	385,421
2023-01-18	$22.60	$23.12	$22.08	$22.14	$22.14	427,441
2023-01-17	$23.35	$23.57	$22.43	$22.44	$22.44	416,971
2023-01-13	$22.80	$23.28	$22.35	$23.21	$23.21	441,904
2023-01-12	$22.21	$23.45	$22.02	$23.12	$23.12	619,173
2023-01-11	$22.68	$22.76	$21.93	$22.17	$22.17	588,422
2023-01-10	$22.33	$22.70	$22.22	$22.60	$22.60	408,570
2023-01-09	$21.53	$22.83	$21.52	$22.39	$22.39	741,635
2023-01-06	$21.00	$21.41	$20.86	$21.35	$21.35	467,401
2023-01-05	$20.07	$21.00	$19.88	$20.85	$20.85	484,855
2023-01-04	$20.07	$20.61	$19.95	$20.15	$20.15	341,552
2023-01-03	$20.13	$20.28	$19.88	$20.11	$20.11	283,104
2022-12-30	$20.01	$20.28	$19.83	$19.86	$19.86	189,241
2022-12-29	$19.84	$20.17	$19.72	$20.17	$20.17	218,551
2022-12-28	$20.17	$20.32	$19.53	$19.55	$19.55	256,221
2022-12-27	$19.70	$20.15	$19.57	$20.11	$20.11	253,304
2022-12-23	$19.43	$19.77	$19.11	$19.64	$19.64	261,638
2022-12-22	$21.20	$21.20	$19.45	$19.60	$19.60	409,882
2022-12-21	$20.45	$21.46	$20.45	$21.39	$21.39	482,739
2022-12-20	$20.24	$20.39	$20.17	$20.22	$20.22	242,909
2022-12-19	$20.25	$20.58	$20.25	$20.35	$20.35	249,965
2022-12-16	$20.07	$20.48	$19.81	$20.17	$20.17	797,336
2022-12-15	$20.59	$20.63	$20.04	$20.30	$20.30	458,110
2022-12-14	$20.10	$20.87	$19.88	$20.73	$20.73	430,164
2022-12-13	$20.49	$20.50	$20.13	$20.29	$20.29	486,338
2022-12-12	$19.56	$20.00	$18.80	$19.98	$19.98	524,856
2022-12-09	$20.02	$20.24	$19.68	$19.68	$19.68	250,624
2022-12-08	$20.61	$20.66	$20.19	$20.24	$20.24	251,180
2022-12-07	$20.44	$20.87	$20.29	$20.48	$20.48	573,953
2022-12-06	$21.08	$21.26	$20.27	$20.68	$20.68	677,104
2022-12-05	$20.89	$20.92	$20.44	$20.53	$20.53	281,791
2022-12-02	$20.74	$21.40	$20.50	$21.22	$21.22	234,942
2022-12-01	$21.10	$21.40	$20.99	$21.13	$21.13	327,942
2022-11-30	$20.58	$21.17	$20.14	$21.17	$21.17	445,724
2022-11-29	$20.39	$20.68	$20.17	$20.60	$20.60	238,448
2022-11-28	$20.96	$21.04	$20.28	$20.36	$20.36	244,648
2022-11-25	$21.09	$21.48	$21.05	$21.27	$21.27	96,048
2022-11-23	$21.30	$21.55	$21.06	$21.10	$21.10	264,161
2022-11-22	$21.02	$21.53	$20.89	$21.47	$21.47	231,313
2022-11-21	$21.25	$21.35	$20.61	$20.88	$20.88	493,847
2022-11-18	$21.32	$21.60	$20.81	$21.56	$21.56	459,686
2022-11-17	$20.80	$20.87	$20.25	$20.87	$20.87	427,603
2022-11-16	$21.23	$21.31	$20.69	$21.09	$21.09	495,697
2022-11-15	$21.52	$22.13	$21.18	$21.34	$21.34	535,000
2022-11-14	$20.90	$21.53	$20.69	$21.21	$21.21	492,127
2022-11-11	$20.99	$21.49	$20.82	$20.96	$20.96	496,354
2022-11-10	$21.24	$21.31	$20.64	$20.99	$20.99	464,375
2022-11-09	$20.17	$20.70	$20.02	$20.44	$20.44	577,338
2022-11-08	$21.11	$21.26	$20.13	$20.56	$20.56	696,224
2022-11-07	$21.02	$21.14	$18.90	$20.74	$20.74	1,329,856
2022-11-04	$19.59	$21.10	$19.52	$21.02	$21.02	813,449
2022-11-03	$18.01	$19.00	$17.01	$18.87	$18.87	829,217
2022-11-02	$18.25	$18.38	$16.77	$16.84	$16.84	550,020
2022-11-01	$18.09	$18.30	$17.75	$18.19	$18.19	378,366
2022-10-31	$17.64	$18.13	$17.29	$17.92	$17.92	604,152
2022-10-28	$16.82	$17.80	$16.82	$17.77	$17.77	600,508
2022-10-27	$16.58	$17.18	$16.50	$16.86	$16.86	471,857
2022-10-26	$16.36	$16.70	$16.22	$16.42	$16.42	334,124
2022-10-25	$15.41	$16.10	$15.24	$16.04	$16.04	278,176
2022-10-24	$15.38	$15.64	$15.03	$15.51	$15.51	442,730
2022-10-21	$14.73	$15.32	$14.70	$15.28	$15.28	392,265
2022-10-20	$14.79	$14.88	$14.47	$14.60	$14.60	305,243
2022-10-19	$14.66	$14.85	$14.50	$14.76	$14.76	269,338
2022-10-18	$15.00	$15.19	$14.64	$14.84	$14.84	343,203
2022-10-17	$14.30	$14.62	$14.20	$14.58	$14.58	354,931
2022-10-14	$14.39	$14.52	$13.81	$13.82	$13.82	336,579
2022-10-13	$13.33	$14.38	$13.10	$14.34	$14.34	432,809
2022-10-12	$13.56	$13.78	$13.34	$13.59	$13.59	224,453
2022-10-11	$13.28	$13.85	$13.17	$13.58	$13.58	292,552
2022-10-10	$13.35	$13.46	$13.17	$13.39	$13.39	262,862
2022-10-07	$13.49	$13.62	$13.15	$13.23	$13.23	221,747
2022-10-06	$13.93	$14.19	$13.64	$13.66	$13.66	176,621
2022-10-05	$13.75	$14.18	$13.59	$14.05	$14.05	285,774
2022-10-04	$13.82	$14.10	$13.76	$14.08	$14.08	306,444
2022-10-03	$13.14	$13.60	$12.98	$13.44	$13.44	307,583
2022-09-30	$12.98	$13.32	$12.87	$12.94	$12.94	252,689
2022-09-29	$13.38	$13.39	$12.85	$13.05	$13.05	269,181
2022-09-28	$13.56	$13.88	$13.32	$13.70	$13.70	293,068
2022-09-27	$14.18	$14.25	$13.36	$13.48	$13.48	309,533
2022-09-26	$13.72	$14.31	$13.72	$14.01	$14.01	461,732
2022-09-23	$14.28	$14.39	$13.51	$13.80	$13.80	414,074
2022-09-22	$14.50	$14.63	$14.33	$14.57	$14.57	371,246
2022-09-21	$15.01	$15.10	$14.54	$14.58	$14.58	288,722
2022-09-20	$15.14	$15.18	$14.91	$14.96	$14.96	302,154
2022-09-19	$14.53	$15.49	$14.43	$15.37	$15.37	268,946
2022-09-16	$15.00	$15.09	$14.62	$14.80	$14.80	449,034
2022-09-15	$15.07	$15.76	$15.07	$15.26	$15.26	348,163
2022-09-14	$15.33	$15.33	$14.78	$15.16	$15.16	411,145
2022-09-13	$15.38	$15.79	$15.34	$15.38	$15.38	588,900
2022-09-12	$15.54	$15.80	$15.54	$15.78	$15.78	387,448
2022-09-09	$15.01	$15.42	$15.01	$15.31	$15.31	275,550
2022-09-08	$14.67	$14.96	$14.53	$14.96	$14.96	243,487
2022-09-07	$14.42	$15.01	$14.42	$14.94	$14.94	272,827
2022-09-06	$14.77	$14.89	$14.42	$14.49	$14.49	311,430
2022-09-02	$15.10	$15.17	$14.69	$14.79	$14.79	326,998
2022-09-01	$14.79	$14.98	$14.69	$14.86	$14.86	332,122
2022-08-31	$15.09	$15.27	$14.89	$14.98	$14.98	471,639
2022-08-30	$15.66	$15.73	$14.97	$15.05	$15.05	293,829
2022-08-29	$15.87	$16.00	$15.57	$15.59	$15.59	430,203
2022-08-26	$16.45	$16.81	$16.11	$16.16	$16.16	227,799
2022-08-25	$16.22	$16.66	$16.22	$16.56	$16.56	278,006
2022-08-24	$16.00	$16.32	$15.95	$16.21	$16.21	244,314
2022-08-23	$16.09	$16.37	$16.02	$16.07	$16.07	268,589
2022-08-22	$16.41	$16.62	$16.01	$16.06	$16.06	339,662
2022-08-19	$17.23	$17.26	$16.77	$16.85	$16.85	450,320
2022-08-18	$17.21	$17.49	$17.15	$17.39	$17.39	251,470
2022-08-17	$16.93	$17.35	$16.71	$17.19	$17.19	384,322
2022-08-16	$17.03	$17.52	$17.01	$17.32	$17.32	419,412
2022-08-15	$16.61	$17.16	$16.40	$17.14	$17.14	468,241
2022-08-12	$15.71	$16.74	$15.71	$16.68	$16.68	573,029
2022-08-11	$16.45	$16.59	$15.47	$15.50	$15.50	664,757
2022-08-10	$16.00	$16.56	$15.83	$16.23	$16.23	637,990
2022-08-09	$15.63	$15.87	$15.56	$15.72	$15.72	586,628
2022-08-08	$15.03	$15.86	$15.00	$15.65	$15.65	876,741
2022-08-05	$14.25	$14.89	$14.01	$14.82	$14.82	687,899
2022-08-04	$14.29	$14.94	$13.94	$14.52	$14.52	638,695
2022-08-03	$13.32	$13.53	$13.16	$13.43	$13.43	252,452
2022-08-02	$13.16	$13.36	$12.92	$13.23	$13.23	217,016
2022-08-01	$13.19	$13.35	$12.93	$13.16	$13.16	353,320
2022-07-29	$12.73	$13.15	$12.56	$13.12	$13.12	258,770
2022-07-28	$12.76	$12.84	$12.46	$12.72	$12.72	220,821
2022-07-27	$12.48	$12.81	$12.32	$12.71	$12.71	282,987
2022-07-26	$12.12	$12.38	$12.03	$12.36	$12.36	219,014
2022-07-25	$12.15	$12.33	$12.01	$12.23	$12.23	208,816
2022-07-22	$12.19	$12.26	$12.05	$12.22	$12.22	188,468
2022-07-21	$11.87	$12.21	$11.70	$12.17	$12.17	154,338
2022-07-20	$11.73	$11.94	$11.65	$11.90	$11.90	214,085
2022-07-19	$11.59	$11.88	$11.58	$11.76	$11.76	197,275
2022-07-18	$11.47	$11.51	$11.20	$11.28	$11.28	170,326
2022-07-15	$11.34	$11.44	$10.96	$11.29	$11.29	275,880
2022-07-14	$10.79	$11.12	$10.79	$11.10	$11.10	266,977
2022-07-13	$10.74	$11.10	$10.52	$11.06	$11.06	189,416
2022-07-12	$10.80	$11.14	$10.80	$11.01	$11.01	271,763
2022-07-11	$10.82	$10.90	$10.72	$10.80	$10.80	241,845
2022-07-08	$10.65	$10.91	$10.54	$10.89	$10.89	237,951
2022-07-07	$10.51	$10.75	$10.45	$10.66	$10.66	236,942
2022-07-06	$10.56	$10.56	$10.09	$10.34	$10.34	222,224
2022-07-05	$10.23	$10.52	$9.94	$10.49	$10.49	239,477
2022-07-01	$10.45	$10.72	$10.36	$10.59	$10.59	181,456
2022-06-30	$10.51	$10.62	$10.32	$10.53	$10.53	331,799
2022-06-29	$11.01	$11.01	$10.62	$10.75	$10.75	292,803
2022-06-28	$11.41	$11.71	$11.08	$11.13	$11.13	300,774
2022-06-27	$11.23	$11.42	$11.12	$11.34	$11.34	253,955
2022-06-24	$10.75	$11.25	$10.71	$11.11	$11.11	519,711
2022-06-23	$10.76	$10.95	$10.46	$10.62	$10.62	258,604
2022-06-22	$10.42	$10.99	$10.42	$10.75	$10.75	212,404
2022-06-21	$10.76	$11.07	$10.60	$10.83	$10.83	317,332
2022-06-17	$10.69	$10.75	$10.39	$10.55	$10.55	529,331
2022-06-16	$11.19	$11.19	$10.28	$10.41	$10.41	292,665
2022-06-15	$11.20	$11.74	$11.19	$11.60	$11.60	312,800
2022-06-14	$11.01	$11.30	$10.86	$11.12	$11.12	214,399
2022-06-13	$11.37	$11.50	$10.85	$10.93	$10.93	272,116
2022-06-10	$12.11	$12.28	$11.62	$11.72	$11.72	238,709
2022-06-09	$12.05	$12.39	$12.04	$12.33	$12.33	174,396
2022-06-08	$12.27	$12.55	$12.06	$12.11	$12.11	330,523
2022-06-07	$12.04	$12.45	$11.88	$12.33	$12.33	296,599
2022-06-06	$12.04	$12.32	$11.87	$12.28	$12.28	383,334
2022-06-03	$11.85	$11.98	$11.65	$11.72	$11.72	296,751
2022-06-02	$11.59	$12.13	$11.43	$11.98	$11.98	479,769
2022-06-01	$11.94	$12.14	$11.77	$11.78	$11.78	459,820
2022-05-31	$11.21	$11.85	$11.03	$11.82	$11.82	1,041,151
2022-05-27	$10.96	$11.29	$10.96	$11.26	$11.26	455,761
2022-05-26	$10.07	$11.53	$9.96	$10.85	$10.85	1,292,476
2022-05-25	$8.51	$8.89	$8.49	$8.70	$8.70	263,469
2022-05-24	$8.47	$8.64	$8.22	$8.57	$8.57	248,029
2022-05-23	$8.48	$8.66	$8.31	$8.61	$8.61	209,446
2022-05-20	$8.52	$8.57	$8.08	$8.30	$8.30	277,706
2022-05-19	$8.34	$8.44	$8.22	$8.34	$8.34	241,425
2022-05-18	$8.66	$8.77	$8.35	$8.40	$8.40	186,181
2022-05-17	$8.45	$8.83	$8.45	$8.78	$8.78	393,510
2022-05-16	$8.16	$8.42	$8.10	$8.24	$8.24	164,237
2022-05-13	$8.39	$8.44	$8.19	$8.24	$8.24	195,967
2022-05-12	$8.07	$8.30	$8.03	$8.25	$8.25	167,936
2022-05-11	$8.12	$8.20	$7.98	$8.11	$8.11	264,228
2022-05-10	$8.31	$8.36	$7.76	$8.05	$8.05	318,354
2022-05-09	$8.07	$8.33	$8.06	$8.24	$8.24	184,991
2022-05-06	$8.11	$8.20	$8.03	$8.12	$8.12	291,435
2022-05-05	$8.28	$8.35	$8.04	$8.21	$8.21	155,684
2022-05-04	$8.25	$8.49	$8.10	$8.45	$8.45	198,328
2022-05-03	$8.18	$8.23	$8.03	$8.12	$8.12	275,069
2022-05-02	$7.88	$8.18	$7.81	$8.17	$8.17	239,056
2022-04-29	$8.02	$8.18	$7.86	$7.90	$7.90	228,963
2022-04-28	$7.87	$8.12	$7.70	$8.06	$8.06	208,386
2022-04-27	$7.89	$7.97	$7.67	$7.71	$7.71	244,886
2022-04-26	$8.14	$8.15	$7.83	$7.84	$7.84	227,933
2022-04-25	$8.22	$8.34	$7.95	$8.29	$8.29	158,801
2022-04-22	$8.41	$8.53	$8.24	$8.27	$8.27	172,697
2022-04-21	$8.56	$8.67	$8.42	$8.47	$8.47	436,839
2022-04-20	$8.48	$8.63	$8.39	$8.43	$8.43	193,549
2022-04-19	$8.17	$8.44	$8.17	$8.35	$8.35	160,689
2022-04-18	$7.97	$8.26	$7.95	$8.20	$8.20	190,400
2022-04-14	$8.00	$8.15	$7.94	$8.02	$8.02	154,683
2022-04-13	$7.99	$8.13	$7.95	$7.97	$7.97	164,847
2022-04-12	$7.99	$8.18	$7.89	$7.97	$7.97	128,573
2022-04-11	$7.87	$8.18	$7.80	$7.90	$7.90	133,944
2022-04-08	$8.11	$8.20	$7.89	$7.92	$7.92	142,412
2022-04-07	$8.20	$8.21	$7.92	$8.07	$8.07	140,802
2022-04-06	$8.56	$8.56	$8.20	$8.20	$8.20	178,680
2022-04-05	$8.98	$9.02	$8.61	$8.61	$8.61	263,767
2022-04-04	$8.91	$9.09	$8.84	$8.96	$8.96	148,936
2022-04-01	$9.14	$9.20	$8.81	$8.93	$8.93	208,602
2022-03-31	$9.10	$9.17	$8.98	$9.01	$9.01	182,240
2022-03-30	$9.37	$9.45	$9.15	$9.20	$9.20	139,321
2022-03-29	$9.43	$9.65	$9.39	$9.48	$9.48	220,083
2022-03-28	$9.26	$9.29	$9.11	$9.21	$9.21	188,176
2022-03-25	$9.19	$9.20	$9.02	$9.12	$9.12	152,956
2022-03-24	$9.26	$9.30	$9.10	$9.20	$9.20	121,407
2022-03-23	$9.23	$9.37	$9.10	$9.22	$9.22	164,777
2022-03-22	$9.23	$9.45	$9.18	$9.36	$9.36	160,521
2022-03-21	$9.28	$9.36	$9.09	$9.16	$9.16	127,779
2022-03-18	$9.34	$9.40	$9.06	$9.36	$9.36	360,136
2022-03-17	$9.32	$9.47	$9.23	$9.29	$9.29	216,450
2022-03-16	$9.01	$9.59	$9.01	$9.55	$9.55	291,737
2022-03-15	$8.88	$8.97	$8.71	$8.80	$8.80	186,899
2022-03-14	$8.93	$8.94	$8.67	$8.72	$8.72	217,040
2022-03-11	$9.19	$9.42	$8.83	$8.86	$8.86	199,756
2022-03-10	$9.12	$9.32	$8.96	$9.08	$9.08	227,157
2022-03-09	$9.07	$9.71	$9.07	$9.29	$9.29	274,999
2022-03-08	$9.00	$9.09	$8.69	$8.76	$8.76	293,453
2022-03-07	$9.34	$9.35	$8.93	$8.94	$8.94	195,325
2022-03-04	$9.43	$9.51	$9.25	$9.38	$9.38	216,350
2022-03-03	$9.87	$9.87	$9.63	$9.70	$9.70	173,731
2022-03-02	$9.42	$9.97	$9.36	$9.84	$9.84	192,677
2022-03-01	$10.10	$10.18	$9.22	$9.28	$9.28	398,169
2022-02-28	$9.99	$10.20	$9.87	$10.10	$10.10	342,635
2022-02-25	$10.11	$10.30	$10.09	$10.18	$10.18	288,402
2022-02-24	$9.64	$10.05	$9.48	$10.02	$10.02	293,683
2022-02-23	$10.22	$10.27	$9.94	$9.98	$9.98	188,281
2022-02-22	$10.41	$10.48	$10.01	$10.06	$10.06	209,126
2022-02-18	$10.68	$10.75	$10.45	$10.46	$10.46	175,306
2022-02-17	$10.56	$10.89	$10.47	$10.74	$10.74	192,878
2022-02-16	$10.60	$10.89	$10.60	$10.77	$10.77	213,862
2022-02-15	$10.46	$10.74	$10.46	$10.71	$10.71	173,034
2022-02-14	$9.98	$10.41	$9.96	$10.32	$10.32	304,276
2022-02-11	$10.38	$10.50	$9.90	$9.97	$9.97	223,572
2022-02-10	$10.87	$10.99	$10.41	$10.49	$10.49	296,185
2022-02-09	$10.66	$10.97	$10.66	$10.95	$10.95	298,889
2022-02-08	$10.12	$10.74	$10.12	$10.69	$10.69	307,854
2022-02-07	$10.16	$10.34	$10.05	$10.18	$10.18	224,756
2022-02-04	$10.66	$10.72	$10.24	$10.29	$10.29	362,644
2022-02-03	$10.04	$11.04	$9.93	$10.75	$10.75	1,016,460
2022-02-02	$9.45	$9.54	$9.22	$9.24	$9.24	355,017
2022-02-01	$9.24	$9.43	$9.10	$9.41	$9.41	333,966
2022-01-31	$8.88	$9.17	$8.79	$9.15	$9.15	205,309
2022-01-28	$8.86	$8.97	$8.60	$8.94	$8.94	249,570
2022-01-27	$9.39	$9.46	$8.75	$8.88	$8.88	208,642
2022-01-26	$9.79	$9.87	$9.14	$9.29	$9.29	268,850
2022-01-25	$9.63	$9.76	$9.29	$9.62	$9.62	219,691
2022-01-24	$9.34	$9.81	$9.27	$9.75	$9.75	249,293
2022-01-21	$9.67	$9.93	$9.50	$9.65	$9.65	201,195
2022-01-20	$10.12	$10.20	$9.66	$9.70	$9.70	190,451
2022-01-19	$10.58	$10.71	$10.07	$10.11	$10.11	220,741
2022-01-18	$10.59	$10.66	$10.38	$10.58	$10.58	342,927
2022-01-14	$10.69	$10.76	$10.52	$10.67	$10.67	194,751
2022-01-13	$10.57	$10.97	$10.57	$10.78	$10.78	265,914
2022-01-12	$10.60	$10.81	$10.45	$10.47	$10.47	190,365
2022-01-11	$10.43	$10.61	$10.20	$10.48	$10.48	269,755
2022-01-10	$10.52	$10.52	$10.26	$10.44	$10.44	149,960
2022-01-07	$11.07	$11.09	$10.58	$10.58	$10.58	128,057
2022-01-06	$10.98	$11.10	$10.76	$11.01	$11.01	181,413
2022-01-05	$11.21	$11.40	$10.87	$10.89	$10.89	211,797
2022-01-04	$10.55	$11.15	$10.55	$11.14	$11.14	335,828
2022-01-03	$10.23	$10.58	$10.23	$10.45	$10.45	184,450
2021-12-31	$9.90	$10.18	$9.90	$10.09	$10.09	127,588
2021-12-30	$10.02	$10.15	$9.92	$9.94	$9.94	113,990
2021-12-29	$9.89	$10.08	$9.85	$9.96	$9.96	178,437
2021-12-28	$9.98	$10.19	$9.93	$9.96	$9.96	116,403
2021-12-27	$9.98	$10.11	$9.81	$9.98	$9.98	211,170
2021-12-23	$9.87	$10.10	$9.87	$9.96	$9.96	148,382
2021-12-22	$9.75	$9.90	$9.70	$9.83	$9.83	146,773
2021-12-21	$9.63	$9.88	$9.63	$9.76	$9.76	190,653
2021-12-20	$9.78	$9.88	$9.26	$9.51	$9.51	330,434
2021-12-17	$10.16	$10.28	$9.93	$9.99	$9.99	557,022
2021-12-16	$10.46	$10.64	$10.05	$10.15	$10.15	267,955
2021-12-15	$10.32	$10.36	$9.79	$10.31	$10.31	316,486
2021-12-14	$10.42	$10.68	$10.30	$10.32	$10.32	226,341
2021-12-13	$10.90	$10.94	$10.49	$10.51	$10.51	400,046
2021-12-10	$11.04	$11.09	$10.73	$10.88	$10.88	359,073
2021-12-09	$10.95	$11.15	$10.84	$10.87	$10.87	343,927
2021-12-08	$10.99	$11.20	$10.96	$11.15	$11.15	258,193
2021-12-07	$11.08	$11.18	$10.95	$10.99	$10.99	193,069
2021-12-06	$10.85	$11.06	$10.64	$10.86	$10.86	345,563
2021-12-03	$10.64	$10.88	$10.49	$10.68	$10.68	237,627
2021-12-02	$10.48	$10.77	$10.45	$10.71	$10.71	190,780
2021-12-01	$10.71	$10.87	$10.31	$10.33	$10.33	386,494
2021-11-30	$10.54	$10.69	$10.24	$10.36	$10.36	537,347
2021-11-29	$11.34	$11.34	$10.78	$10.80	$10.80	482,545
2021-11-26	$11.39	$11.39	$10.75	$11.16	$11.16	254,021
2021-11-24	$11.81	$11.85	$11.58	$11.75	$11.75	354,423
2021-11-23	$12.01	$12.06	$11.81	$11.97	$11.97	330,139
2021-11-22	$11.99	$12.20	$11.85	$11.99	$11.99	309,771
2021-11-19	$11.66	$12.01	$11.66	$11.86	$11.86	519,634
2021-11-18	$11.79	$11.94	$11.62	$11.87	$11.87	353,993
2021-11-17	$11.53	$11.76	$11.25	$11.72	$11.72	454,446
2021-11-16	$11.55	$11.77	$11.40	$11.60	$11.60	399,309
2021-11-15	$11.43	$11.54	$11.28	$11.47	$11.47	325,470
2021-11-12	$11.59	$11.73	$11.34	$11.37	$11.37	380,143
2021-11-11	$11.62	$11.64	$11.53	$11.59	$11.59	280,517
2021-11-10	$11.50	$11.72	$11.44	$11.56	$11.56	273,160
2021-11-09	$11.38	$11.65	$11.33	$11.63	$11.63	355,583
2021-11-08	$11.38	$11.50	$11.24	$11.32	$11.32	312,373
2021-11-05	$11.14	$11.30	$10.88	$11.23	$11.23	412,222
2021-11-04	$11.20	$11.35	$10.92	$11.04	$11.04	350,501
2021-11-03	$11.07	$11.49	$10.54	$11.17	$11.17	862,671
2021-11-02	$11.05	$11.15	$10.68	$11.10	$11.10	887,920
2021-11-01	$11.07	$11.48	$10.84	$11.25	$11.25	783,739
2021-10-29	$10.91	$11.30	$10.83	$11.00	$11.00	854,789
2021-10-28	$10.73	$11.01	$10.70	$10.91	$10.91	558,461
2021-10-27	$10.77	$11.01	$10.45	$10.66	$10.66	433,491
2021-10-26	$11.75	$11.79	$10.72	$10.72	$10.72	1,060,526
2021-10-25	$11.72	$11.91	$11.61	$11.79	$11.79	342,304
2021-10-22	$11.95	$12.07	$11.64	$11.66	$11.66	173,094
2021-10-21	$11.97	$12.12	$11.83	$11.89	$11.89	107,566
2021-10-20	$11.84	$12.10	$11.71	$11.96	$11.96	96,868
2021-10-19	$12.04	$12.04	$11.78	$11.94	$11.94	120,057
2021-10-18	$12.21	$12.21	$11.82	$11.97	$11.97	265,690
2021-10-15	$12.49	$12.49	$12.08	$12.10	$12.10	239,509
2021-10-14	$12.06	$12.36	$12.00	$12.25	$12.25	244,709
2021-10-13	$12.02	$12.19	$11.83	$11.96	$11.96	227,229
2021-10-12	$11.97	$12.18	$11.83	$12.08	$12.08	257,197
2021-10-11	$11.77	$12.07	$11.59	$11.99	$11.99	373,951
2021-10-08	$11.64	$11.81	$11.47	$11.67	$11.67	202,494
2021-10-07	$11.67	$11.84	$11.55	$11.67	$11.67	311,996
2021-10-06	$11.94	$12.00	$11.46	$11.51	$11.51	310,327
2021-10-05	$12.33	$12.48	$12.09	$12.20	$12.20	329,044
2021-10-04	$11.85	$12.45	$11.85	$12.30	$12.30	487,132
2021-10-01	$11.33	$11.98	$11.23	$11.94	$11.94	421,127
2021-09-30	$11.60	$11.75	$11.27	$11.33	$11.33	557,517
2021-09-29	$11.80	$11.80	$11.41	$11.58	$11.58	250,674
2021-09-28	$11.80	$12.06	$11.65	$11.70	$11.70	201,992
2021-09-27	$11.36	$11.91	$11.36	$11.80	$11.80	347,788
2021-09-24	$11.40	$11.61	$11.32	$11.37	$11.37	261,234
2021-09-23	$11.40	$11.73	$11.40	$11.48	$11.48	395,964
2021-09-22	$11.07	$11.62	$11.07	$11.33	$11.33	280,421
2021-09-21	$11.25	$11.49	$10.94	$10.95	$10.95	348,714
2021-09-20	$10.90	$11.26	$10.90	$11.20	$11.20	213,151
2021-09-17	$11.37	$11.65	$11.09	$11.24	$11.24	650,015
2021-09-16	$11.39	$11.52	$11.13	$11.41	$11.41	350,415
2021-09-15	$11.16	$11.48	$11.04	$11.40	$11.40	415,859
2021-09-14	$11.48	$11.50	$10.93	$11.13	$11.13	360,717
2021-09-13	$11.47	$11.66	$11.35	$11.48	$11.48	357,839
2021-09-10	$11.74	$11.76	$11.29	$11.30	$11.30	358,055
2021-09-09	$11.50	$11.75	$11.41	$11.59	$11.59	217,446
2021-09-08	$11.89	$11.90	$11.39	$11.52	$11.52	446,647
2021-09-07	$12.27	$12.31	$11.93	$11.94	$11.94	284,512
2021-09-03	$12.36	$12.45	$12.16	$12.33	$12.33	166,089
2021-09-02	$12.32	$12.48	$12.17	$12.31	$12.31	278,114
2021-09-01	$12.44	$12.45	$11.93	$12.32	$12.32	432,628
2021-08-31	$12.45	$12.57	$12.14	$12.44	$12.44	500,020
2021-08-30	$12.81	$12.81	$12.30	$12.49	$12.49	394,039
2021-08-27	$12.34	$12.84	$12.34	$12.77	$12.77	190,082
2021-08-26	$12.64	$12.83	$12.24	$12.37	$12.37	237,023
2021-08-25	$13.01	$13.01	$12.61	$12.62	$12.62	359,870
2021-08-24	$13.05	$13.26	$12.92	$13.00	$13.00	247,501
2021-08-23	$12.86	$13.05	$12.67	$12.98	$12.98	183,802
2021-08-20	$12.76	$12.98	$12.65	$12.78	$12.78	252,692
2021-08-19	$12.91	$13.05	$12.62	$12.78	$12.78	264,994
2021-08-18	$13.36	$13.58	$13.09	$13.13	$13.13	364,267
2021-08-17	$13.82	$13.82	$13.19	$13.42	$13.42	411,088
2021-08-16	$14.19	$14.37	$13.92	$13.94	$13.94	297,763
2021-08-13	$14.31	$14.55	$14.05	$14.28	$14.28	161,810
2021-08-12	$14.65	$14.72	$14.25	$14.31	$14.31	181,117
2021-08-11	$14.34	$14.60	$14.13	$14.58	$14.58	229,105
2021-08-10	$14.20	$14.44	$14.12	$14.43	$14.43	274,010
2021-08-09	$14.29	$14.58	$14.21	$14.25	$14.25	317,410
2021-08-06	$14.03	$14.46	$13.96	$14.34	$14.34	362,992
2021-08-05	$15.32	$15.60	$13.38	$13.96	$13.96	1,762,983
2021-08-04	$16.49	$16.55	$16.10	$16.38	$16.38	254,244
2021-08-03	$16.66	$16.91	$16.23	$16.86	$16.86	230,333
2021-08-02	$16.71	$17.07	$16.43	$16.50	$16.50	182,939
2021-07-30	$16.79	$17.19	$16.58	$16.73	$16.73	228,602
2021-07-29	$16.48	$16.74	$16.30	$16.69	$16.69	161,583
2021-07-28	$15.96	$16.43	$15.68	$16.21	$16.21	224,417
2021-07-27	$15.79	$16.38	$15.68	$15.97	$15.97	198,917
2021-07-26	$16.01	$16.27	$15.88	$16.05	$16.05	134,768
2021-07-23	$16.03	$16.11	$15.50	$15.93	$15.93	238,996
2021-07-22	$16.45	$16.49	$15.86	$15.93	$15.93	190,495
2021-07-21	$16.50	$16.63	$16.08	$16.55	$16.55	308,454
2021-07-20	$15.74	$16.68	$15.50	$16.30	$16.30	386,930
2021-07-19	$15.10	$16.23	$15.10	$15.60	$15.60	434,692
2021-07-16	$16.37	$16.42	$15.56	$15.58	$15.58	270,722
2021-07-15	$16.30	$16.67	$15.94	$16.31	$16.31	296,059
2021-07-14	$17.38	$17.45	$16.40	$16.53	$16.53	390,549
2021-07-13	$17.47	$17.55	$16.84	$17.37	$17.37	405,304
2021-07-12	$17.26	$17.56	$17.06	$17.48	$17.48	261,326
2021-07-09	$17.03	$17.55	$16.79	$17.47	$17.47	288,249
2021-07-08	$17.09	$17.21	$16.59	$16.73	$16.73	515,169
2021-07-07	$16.90	$17.81	$16.60	$17.58	$17.58	733,045
2021-07-06	$16.36	$16.38	$16.03	$16.36	$16.36	260,213
2021-07-02	$16.52	$16.57	$16.17	$16.39	$16.39	240,702
2021-07-01	$16.72	$16.79	$16.18	$16.62	$16.62	326,220
2021-06-30	$15.88	$16.63	$15.79	$16.59	$16.59	322,389
2021-06-29	$16.15	$16.25	$15.97	$16.03	$16.03	155,513
2021-06-28	$16.43	$16.43	$15.65	$15.93	$15.93	254,209
2021-06-25	$16.78	$16.78	$16.36	$16.38	$16.38	694,267
2021-06-24	$16.48	$16.57	$16.13	$16.56	$16.56	145,018
2021-06-23	$16.21	$16.36	$16.01	$16.22	$16.22	159,621
2021-06-22	$16.07	$16.28	$15.63	$16.23	$16.23	218,290
2021-06-21	$15.89	$16.40	$15.80	$16.18	$16.18	284,252
2021-06-18	$16.06	$16.22	$15.36	$15.71	$15.71	1,172,874
2021-06-17	$16.70	$16.92	$16.07	$16.32	$16.32	401,422
2021-06-16	$16.79	$16.97	$16.66	$16.71	$16.71	256,700
2021-06-15	$16.59	$16.87	$16.50	$16.83	$16.83	302,028
2021-06-14	$17.23	$17.39	$16.51	$16.70	$16.70	367,256
2021-06-11	$17.21	$17.36	$17.06	$17.22	$17.22	206,703
2021-06-10	$17.46	$17.65	$16.99	$17.13	$17.13	199,142
2021-06-09	$17.76	$17.81	$17.21	$17.37	$17.37	182,260
2021-06-08	$17.75	$18.04	$17.57	$17.94	$17.94	165,539
2021-06-07	$17.79	$17.85	$17.57	$17.73	$17.73	188,366
2021-06-04	$17.94	$18.01	$17.54	$17.79	$17.79	177,194
2021-06-03	$17.64	$18.10	$17.45	$17.86	$17.86	147,971
2021-06-02	$18.40	$18.54	$17.62	$17.71	$17.71	236,684
2021-06-01	$17.82	$18.22	$17.67	$18.13	$18.13	317,861
2021-05-28	$16.84	$17.73	$16.49	$17.59	$17.59	545,954
2021-05-27	$16.81	$16.96	$15.46	$16.36	$16.36	992,725
2021-05-26	$16.17	$16.90	$16.03	$16.68	$16.68	437,538
2021-05-25	$16.86	$17.10	$16.15	$16.22	$16.22	235,162
2021-05-24	$16.82	$17.11	$16.70	$16.74	$16.74	166,040
2021-05-21	$16.35	$16.88	$16.23	$16.72	$16.72	225,172
2021-05-20	$16.38	$16.39	$15.85	$16.20	$16.20	226,432
2021-05-19	$16.25	$16.52	$15.87	$16.47	$16.47	321,054
2021-05-18	$17.00	$17.00	$16.36	$16.41	$16.41	405,317
2021-05-17	$16.57	$17.12	$16.57	$16.96	$16.96	474,057
2021-05-14	$16.22	$16.66	$16.11	$16.60	$16.60	167,744
2021-05-13	$15.73	$16.12	$15.47	$15.96	$15.96	217,350
2021-05-12	$16.11	$16.49	$15.63	$15.66	$15.66	325,989
2021-05-11	$16.13	$16.46	$15.92	$16.27	$16.27	213,105
2021-05-10	$16.92	$17.27	$16.46	$16.55	$16.55	330,348
2021-05-07	$16.77	$17.12	$16.62	$17.01	$17.01	219,077
2021-05-06	$16.14	$16.79	$15.89	$16.78	$16.78	513,639
2021-05-05	$16.37	$16.50	$16.02	$16.14	$16.14	202,100
2021-05-04	$16.61	$16.69	$16.16	$16.32	$16.32	298,501
2021-05-03	$16.57	$17.00	$16.44	$16.77	$16.77	199,879
2021-04-30	$15.92	$16.35	$15.82	$16.28	$16.28	367,171
2021-04-29	$16.79	$16.79	$15.99	$16.14	$16.14	189,850
2021-04-28	$16.72	$16.83	$16.58	$16.73	$16.73	151,565
2021-04-27	$16.23	$16.78	$16.13	$16.77	$16.77	257,847
2021-04-26	$16.92	$17.13	$16.31	$16.33	$16.33	293,260
2021-04-23	$16.05	$16.90	$15.92	$16.71	$16.71	364,902
2021-04-22	$16.16	$16.33	$15.76	$15.99	$15.99	376,616
2021-04-21	$15.66	$16.17	$15.16	$16.10	$16.10	279,992
2021-04-20	$15.62	$15.70	$15.41	$15.68	$15.68	494,579
2021-04-19	$15.51	$15.73	$15.33	$15.72	$15.72	307,161
2021-04-16	$15.70	$15.71	$15.33	$15.54	$15.54	168,786
2021-04-15	$15.34	$15.57	$15.20	$15.53	$15.53	139,630
2021-04-14	$15.26	$15.69	$15.24	$15.28	$15.28	174,097
2021-04-13	$15.33	$15.43	$15.03	$15.19	$15.19	182,639
2021-04-12	$15.23	$15.36	$15.01	$15.33	$15.33	110,291
2021-04-09	$15.01	$15.29	$14.87	$15.23	$15.23	137,212
2021-04-08	$14.76	$15.06	$14.55	$15.04	$15.04	249,968
2021-04-07	$15.31	$15.35	$14.72	$14.74	$14.74	256,932
2021-04-06	$15.13	$15.37	$15.00	$15.25	$15.25	195,367
2021-04-05	$15.33	$15.33	$14.92	$15.16	$15.16	155,869
2021-04-01	$14.97	$15.21	$14.87	$15.12	$15.12	210,104
2021-03-31	$15.11	$15.30	$14.75	$14.77	$14.77	384,803
2021-03-30	$14.63	$15.06	$14.52	$15.02	$15.02	267,069
2021-03-29	$14.78	$14.91	$14.43	$14.56	$14.56	428,389
2021-03-26	$15.31	$15.48	$14.60	$14.92	$14.92	504,009
2021-03-25	$14.44	$15.14	$13.96	$15.07	$15.07	466,005
2021-03-24	$15.63	$15.73	$14.57	$14.64	$14.64	763,430
2021-03-23	$15.67	$15.96	$15.44	$15.46	$15.46	823,518
2021-03-22	$15.95	$16.04	$15.34	$16.00	$16.00	434,163
2021-03-19	$15.87	$16.33	$15.62	$15.98	$15.98	782,406
2021-03-18	$15.33	$16.00	$15.14	$15.75	$15.75	668,650
2021-03-17	$14.92	$15.40	$14.85	$15.39	$15.39	195,312
2021-03-16	$15.64	$15.64	$14.86	$15.03	$15.03	408,194
2021-03-15	$15.70	$15.90	$15.52	$15.79	$15.79	207,546
2021-03-12	$15.55	$16.08	$15.39	$15.74	$15.74	297,234
2021-03-11	$15.38	$15.73	$15.15	$15.45	$15.45	292,860
2021-03-10	$14.81	$15.29	$14.81	$15.25	$15.25	309,273
2021-03-09	$15.22	$15.22	$14.61	$14.72	$14.72	354,022
2021-03-08	$15.15	$15.34	$14.74	$15.04	$15.04	272,858
2021-03-05	$14.62	$15.07	$13.98	$15.03	$15.03	387,049
2021-03-04	$15.16	$15.79	$14.06	$14.45	$14.45	706,273
2021-03-03	$14.79	$15.71	$14.77	$15.25	$15.25	605,751
2021-03-02	$14.46	$14.76	$14.30	$14.66	$14.66	309,201
2021-03-01	$14.26	$14.49	$13.92	$14.46	$14.46	253,135
2021-02-26	$13.76	$14.19	$13.50	$13.87	$13.87	372,938
2021-02-25	$14.41	$14.48	$13.75	$13.85	$13.85	326,984
2021-02-24	$14.67	$14.75	$14.31	$14.41	$14.41	306,259
2021-02-23	$14.20	$14.69	$13.99	$14.52	$14.52	332,042
2021-02-22	$14.69	$15.08	$14.45	$14.52	$14.52	461,908
2021-02-19	$13.66	$14.76	$13.66	$14.62	$14.62	725,126
2021-02-18	$13.71	$13.89	$13.45	$13.57	$13.57	270,490
2021-02-17	$13.59	$13.93	$13.48	$13.81	$13.81	203,319
2021-02-16	$13.79	$14.24	$13.50	$13.72	$13.72	272,940
2021-02-12	$13.65	$13.93	$13.45	$13.66	$13.66	255,342
2021-02-11	$14.20	$14.51	$13.56	$13.68	$13.68	489,888
2021-02-10	$14.50	$14.50	$14.02	$14.06	$14.06	323,202
2021-02-09	$14.80	$14.80	$14.08	$14.48	$14.48	309,229
2021-02-08	$14.05	$14.80	$14.05	$14.80	$14.80	492,031
2021-02-05	$13.54	$14.04	$12.63	$13.85	$13.85	703,845
2021-02-04	$13.59	$13.96	$13.53	$13.71	$13.71	343,944
2021-02-03	$13.19	$13.55	$13.11	$13.48	$13.48	232,087
2021-02-02	$13.18	$13.35	$13.02	$13.13	$13.13	154,815
2021-02-01	$12.72	$12.98	$12.54	$12.91	$12.91	196,322
2021-01-29	$12.75	$12.94	$12.40	$12.55	$12.55	241,380
2021-01-28	$12.79	$13.07	$12.56	$12.71	$12.71	271,887
2021-01-27	$12.78	$12.88	$12.38	$12.66	$12.66	451,437
2021-01-26	$13.66	$13.80	$13.03	$13.16	$13.16	336,457
2021-01-25	$13.88	$14.05	$13.29	$13.55	$13.55	306,637
2021-01-22	$14.10	$14.19	$13.75	$14.06	$14.06	309,587
2021-01-21	$14.00	$14.29	$13.72	$14.28	$14.28	454,524
2021-01-20	$13.79	$13.99	$13.60	$13.96	$13.96	231,042
2021-01-19	$13.88	$13.88	$13.38	$13.63	$13.63	426,428
2021-01-15	$13.63	$13.91	$13.18	$13.64	$13.64	301,789
2021-01-14	$13.96	$14.21	$13.77	$13.94	$13.94	351,621
2021-01-13	$13.99	$13.99	$13.62	$13.79	$13.79	284,821
2021-01-12	$13.61	$13.98	$13.52	$13.92	$13.92	443,010
2021-01-11	$13.24	$13.53	$13.16	$13.51	$13.51	274,267
2021-01-08	$13.28	$13.50	$13.15	$13.46	$13.46	508,908
2021-01-07	$13.75	$13.75	$13.25	$13.39	$13.39	374,829
2021-01-06	$13.00	$13.66	$12.97	$13.47	$13.47	506,261
2021-01-05	$12.13	$12.75	$12.13	$12.66	$12.66	356,038
2021-01-04	$12.62	$12.68	$11.87	$12.17	$12.17	760,528
2020-12-31	$12.49	$12.74	$12.43	$12.56	$12.56	330,685
2020-12-30	$12.26	$12.58	$12.26	$12.48	$12.48	206,605
2020-12-29	$12.35	$12.37	$11.84	$12.20	$12.20	265,268
2020-12-28	$12.43	$12.63	$12.22	$12.29	$12.29	262,716
2020-12-24	$12.25	$12.27	$12.04	$12.17	$12.17	99,593
2020-12-23	$12.50	$12.65	$12.13	$12.15	$12.15	251,425
2020-12-22	$12.44	$12.46	$12.20	$12.33	$12.33	235,905
2020-12-21	$11.83	$12.19	$11.73	$12.11	$12.11	546,707
2020-12-18	$12.48	$12.92	$12.13	$12.24	$12.24	956,441
2020-12-17	$12.48	$12.59	$12.36	$12.41	$12.41	305,540
2020-12-16	$12.85	$12.93	$12.39	$12.47	$12.47	389,845
2020-12-15	$12.39	$12.72	$12.25	$12.71	$12.71	467,808
2020-12-14	$12.16	$12.44	$12.01	$12.20	$12.20	480,105
2020-12-11	$11.80	$12.03	$11.72	$12.00	$12.00	474,539
2020-12-10	$11.78	$12.05	$11.51	$11.99	$11.99	415,923
2020-12-09	$11.75	$12.61	$11.73	$12.11	$12.11	593,626
2020-12-08	$11.69	$12.07	$11.66	$11.66	$11.66	676,403
2020-12-07	$11.96	$12.06	$11.47	$11.73	$11.73	619,784
2020-12-04	$11.27	$12.34	$11.27	$12.12	$12.12	713,209
2020-12-03	$11.39	$11.39	$11.04	$11.09	$11.09	649,449
2020-12-02	$11.13	$11.54	$11.09	$11.24	$11.24	564,373
2020-12-01	$11.20	$11.47	$10.96	$11.19	$11.19	312,968
2020-11-30	$11.10	$11.34	$10.90	$10.92	$10.92	425,619
2020-11-27	$11.51	$11.53	$10.93	$11.18	$11.18	230,454
2020-11-25	$11.43	$11.63	$11.05	$11.61	$11.61	446,845
2020-11-24	$11.85	$11.98	$11.52	$11.67	$11.67	457,282
2020-11-23	$11.00	$11.61	$10.92	$11.50	$11.50	502,749
2020-11-20	$10.62	$10.85	$10.25	$10.84	$10.84	540,499
2020-11-19	$11.03	$11.33	$10.53	$10.78	$10.78	441,660
2020-11-18	$11.87	$11.96	$11.13	$11.15	$11.15	470,857
2020-11-17	$11.40	$11.82	$11.10	$11.76	$11.76	597,117
2020-11-16	$10.88	$11.61	$10.55	$11.60	$11.60	700,426
2020-11-13	$10.11	$10.64	$10.05	$10.59	$10.59	355,315
2020-11-12	$10.01	$10.21	$9.83	$10.06	$10.06	463,478
2020-11-11	$10.50	$10.50	$10.10	$10.16	$10.16	489,548
2020-11-10	$10.21	$10.63	$10.00	$10.35	$10.35	692,819
2020-11-09	$10.43	$10.83	$9.89	$10.10	$10.10	887,429
2020-11-06	$7.62	$10.97	$7.62	$9.62	$9.62	2,882,948
2020-11-05	$6.85	$7.64	$6.82	$7.38	$7.38	435,837
2020-11-04	$7.08	$7.17	$6.71	$6.82	$6.82	379,312
2020-11-03	$7.00	$7.39	$6.82	$7.25	$7.25	521,305
2020-11-02	$6.53	$7.00	$6.50	$6.94	$6.94	237,420
2020-10-30	$6.43	$6.46	$6.27	$6.40	$6.40	242,441
2020-10-29	$6.17	$6.48	$6.14	$6.46	$6.46	261,245
2020-10-28	$6.32	$6.34	$6.15	$6.17	$6.17	385,796
2020-10-27	$6.81	$6.88	$6.45	$6.46	$6.46	475,900
2020-10-26	$7.11	$7.11	$6.76	$6.83	$6.83	258,685
2020-10-23	$7.21	$7.36	$7.09	$7.17	$7.17	122,427
2020-10-22	$7.17	$7.22	$7.04	$7.15	$7.15	268,798
2020-10-21	$7.19	$7.21	$7.03	$7.12	$7.12	130,031
2020-10-20	$7.29	$7.44	$7.12	$7.18	$7.18	226,231
2020-10-19	$7.15	$7.50	$7.12	$7.21	$7.21	210,314
2020-10-16	$7.17	$7.27	$7.08	$7.13	$7.13	184,540
2020-10-15	$6.92	$7.20	$6.83	$7.18	$7.18	173,525
2020-10-14	$7.05	$7.22	$6.97	$7.00	$7.00	139,814
2020-10-13	$7.12	$7.19	$7.00	$7.08	$7.08	186,661
2020-10-12	$7.10	$7.25	$6.87	$7.16	$7.16	250,479
2020-10-09	$7.40	$7.49	$7.10	$7.16	$7.16	159,019
2020-10-08	$7.72	$7.77	$7.09	$7.30	$7.30	398,689
2020-10-07	$7.27	$7.61	$7.25	$7.58	$7.58	346,753
2020-10-06	$7.13	$7.35	$6.90	$7.16	$7.16	553,954
2020-10-05	$6.72	$7.01	$6.69	$7.00	$7.00	262,372
2020-10-02	$6.25	$6.79	$6.23	$6.62	$6.62	386,487
2020-10-01	$6.35	$6.52	$6.28	$6.36	$6.36	252,784
2020-09-30	$6.39	$6.47	$6.18	$6.25	$6.25	435,826
2020-09-29	$6.29	$6.62	$6.29	$6.42	$6.42	435,952
2020-09-28	$6.09	$6.39	$6.09	$6.29	$6.29	351,718
2020-09-25	$5.73	$6.01	$5.70	$5.96	$5.96	337,379
2020-09-24	$5.75	$5.90	$5.66	$5.82	$5.82	216,377
2020-09-23	$6.03	$6.18	$5.77	$5.78	$5.78	302,053
2020-09-22	$6.08	$6.15	$5.80	$6.01	$6.01	305,530
2020-09-21	$6.21	$6.21	$5.91	$6.01	$6.01	416,229
2020-09-18	$6.39	$6.41	$6.18	$6.32	$6.32	616,221
2020-09-17	$6.13	$6.40	$6.10	$6.31	$6.31	209,116
2020-09-16	$6.42	$6.43	$6.22	$6.24	$6.24	236,933
2020-09-15	$6.29	$6.44	$6.23	$6.35	$6.35	267,614
2020-09-14	$6.23	$6.32	$6.14	$6.26	$6.26	181,721
2020-09-11	$6.08	$6.20	$5.94	$6.15	$6.15	244,622
2020-09-10	$6.25	$6.31	$6.06	$6.09	$6.09	256,949
2020-09-09	$6.48	$6.48	$6.11	$6.21	$6.21	326,873
2020-09-08	$6.67	$6.67	$6.44	$6.44	$6.44	281,701
2020-09-04	$6.92	$6.93	$6.58	$6.70	$6.70	245,596
2020-09-03	$6.70	$6.78	$6.63	$6.72	$6.72	334,679
2020-09-02	$6.79	$6.81	$6.67	$6.70	$6.70	357,529
2020-09-01	$6.72	$6.79	$6.61	$6.77	$6.77	190,951
2020-08-31	$6.96	$6.96	$6.77	$6.77	$6.77	202,106
2020-08-28	$6.94	$6.99	$6.80	$6.91	$6.91	150,728
2020-08-27	$6.99	$7.09	$6.81	$6.85	$6.85	231,916
2020-08-26	$6.89	$6.93	$6.72	$6.90	$6.90	215,379
2020-08-25	$7.01	$7.07	$6.86	$6.94	$6.94	213,868
2020-08-24	$6.69	$6.95	$6.60	$6.94	$6.94	229,307
2020-08-21	$6.74	$6.83	$6.61	$6.66	$6.66	250,903
2020-08-20	$6.68	$6.89	$6.67	$6.86	$6.86	235,078
2020-08-19	$6.82	$6.91	$6.73	$6.81	$6.81	218,702
2020-08-18	$6.89	$6.90	$6.75	$6.78	$6.78	292,343
2020-08-17	$6.93	$6.93	$6.73	$6.91	$6.91	220,440
2020-08-14	$6.77	$6.96	$6.68	$6.91	$6.91	281,888
2020-08-13	$6.92	$7.06	$6.83	$6.87	$6.87	271,834
2020-08-12	$7.12	$7.14	$6.93	$7.00	$7.00	412,221
2020-08-11	$6.98	$7.20	$6.95	$7.06	$7.06	640,080
2020-08-10	$6.85	$7.03	$6.81	$6.91	$6.91	404,877
2020-08-07	$6.58	$6.98	$6.55	$6.83	$6.83	374,873
2020-08-06	$6.85	$6.91	$6.36	$6.61	$6.61	576,848
2020-08-05	$5.96	$7.38	$5.96	$6.77	$6.77	1,925,844
2020-08-04	$5.68	$5.79	$5.64	$5.71	$5.71	187,470
2020-08-03	$5.42	$5.70	$5.41	$5.66	$5.66	302,407
2020-07-31	$5.27	$5.72	$5.16	$5.44	$5.44	516,119
2020-07-30	$5.36	$5.39	$5.13	$5.36	$5.36	325,548
2020-07-29	$5.15	$5.61	$5.14	$5.50	$5.50	420,511
2020-07-28	$5.12	$5.16	$5.00	$5.09	$5.09	458,096
2020-07-27	$5.12	$5.19	$5.02	$5.15	$5.15	150,615
2020-07-24	$5.21	$5.30	$5.13	$5.15	$5.15	171,085
2020-07-23	$5.09	$5.35	$5.09	$5.21	$5.21	433,638
2020-07-22	$5.04	$5.23	$5.04	$5.10	$5.10	211,590
2020-07-21	$5.17	$5.23	$5.00	$5.12	$5.12	329,522
2020-07-20	$5.17	$5.21	$5.02	$5.07	$5.07	171,839
2020-07-17	$5.24	$5.30	$5.15	$5.23	$5.23	167,100
2020-07-16	$5.30	$5.30	$5.08	$5.21	$5.21	177,200
2020-07-15	$5.25	$5.35	$5.13	$5.30	$5.30	396,300
2020-07-14	$4.96	$5.08	$4.85	$5.02	$5.02	188,000
2020-07-13	$5.05	$5.15	$4.93	$4.95	$4.95	341,100
2020-07-10	$4.78	$5.04	$4.75	$4.99	$4.99	219,100
2020-07-09	$4.89	$4.91	$4.71	$4.78	$4.78	254,000
2020-07-08	$5.08	$5.12	$4.82	$4.91	$4.91	471,100
2020-07-07	$5.26	$5.29	$5.15	$5.16	$5.16	251,500
2020-07-06	$5.64	$5.65	$5.13	$5.35	$5.35	321,700
2020-07-02	$5.56	$5.59	$5.36	$5.49	$5.49	279,300
2020-07-01	$5.56	$5.60	$5.34	$5.36	$5.36	350,500
2020-06-30	$5.32	$5.54	$5.20	$5.52	$5.52	469,200
2020-06-29	$5.06	$5.40	$5.02	$5.40	$5.40	460,500
2020-06-26	$4.90	$4.98	$4.74	$4.95	$4.95	643,919
2020-06-25	$4.89	$5.03	$4.72	$4.93	$4.93	411,464
2020-06-24	$5.31	$5.31	$4.92	$4.97	$4.97	385,777
2020-06-23	$5.48	$5.51	$5.26	$5.46	$5.46	617,393
2020-06-22	$5.08	$5.35	$5.00	$5.33	$5.33	460,830
2020-06-19	$5.27	$5.32	$4.97	$5.18	$5.18	1,303,222
2020-06-18	$5.00	$5.34	$4.99	$5.27	$5.27	582,951
2020-06-17	$5.42	$5.42	$5.07	$5.13	$5.13	487,271
2020-06-16	$5.61	$5.62	$5.28	$5.47	$5.47	463,782
2020-06-15	$5.08	$5.32	$4.93	$5.23	$5.23	469,108
2020-06-12	$5.41	$5.52	$5.10	$5.35	$5.35	329,500
2020-06-11	$5.45	$5.60	$5.02	$5.06	$5.06	615,982
2020-06-10	$6.63	$6.63	$5.77	$5.78	$5.78	569,678
2020-06-09	$6.91	$6.91	$6.55	$6.63	$6.63	424,289
2020-06-08	$6.66	$6.99	$6.66	$6.94	$6.94	498,217
2020-06-05	$6.28	$6.67	$6.23	$6.49	$6.49	598,861
2020-06-04	$5.68	$6.16	$5.68	$6.02	$6.02	439,716
2020-06-03	$5.62	$6.00	$5.62	$5.77	$5.77	518,046
2020-06-02	$5.38	$5.67	$5.31	$5.47	$5.47	891,025
2020-06-01	$5.39	$5.58	$5.26	$5.34	$5.34	688,789
2020-05-29	$4.91	$5.62	$4.75	$5.35	$5.35	1,606,277
2020-05-28	$5.45	$5.45	$5.07	$5.08	$5.08	589,078
2020-05-27	$5.16	$5.45	$4.98	$5.44	$5.44	618,857
2020-05-26	$4.65	$5.22	$4.60	$5.01	$5.01	1,236,010
2020-05-22	$4.15	$4.44	$4.05	$4.42	$4.42	627,760
2020-05-21	$3.93	$4.37	$3.90	$4.07	$4.07	741,397
2020-05-20	$3.83	$4.00	$3.81	$3.92	$3.92	433,214
2020-05-19	$3.74	$3.99	$3.56	$3.79	$3.79	573,934
2020-05-18	$3.65	$4.00	$3.58	$3.69	$3.69	766,305
2020-05-15	$3.54	$3.64	$3.47	$3.54	$3.54	445,537
2020-05-14	$3.58	$3.67	$3.29	$3.54	$3.54	377,938
2020-05-13	$3.90	$3.97	$3.54	$3.74	$3.74	473,574
2020-05-12	$4.15	$4.19	$3.96	$3.99	$3.99	374,798
2020-05-11	$4.11	$4.21	$4.00	$4.13	$4.13	586,993
2020-05-08	$4.32	$4.41	$4.20	$4.20	$4.20	364,782
2020-05-07	$4.10	$4.27	$4.06	$4.18	$4.18	291,870
2020-05-06	$4.13	$4.21	$3.94	$4.01	$4.01	198,101
2020-05-05	$4.23	$4.35	$4.05	$4.08	$4.08	405,797
2020-05-04	$4.17	$4.20	$3.95	$4.13	$4.13	287,865
2020-05-01	$4.48	$4.51	$4.19	$4.23	$4.23	371,248
2020-04-30	$4.75	$4.83	$4.46	$4.63	$4.63	394,361
2020-04-29	$4.55	$4.97	$4.52	$4.73	$4.73	532,869
2020-04-28	$4.48	$4.64	$4.25	$4.37	$4.37	457,551
2020-04-27	$4.17	$4.37	$4.02	$4.33	$4.33	460,571
2020-04-24	$4.11	$4.15	$3.94	$4.03	$4.03	239,010
2020-04-23	$4.02	$4.15	$3.96	$4.03	$4.03	302,009
2020-04-22	$4.15	$4.17	$3.95	$3.98	$3.98	231,640
2020-04-21	$3.79	$4.00	$3.74	$3.98	$3.98	227,828
2020-04-20	$4.05	$4.05	$3.78	$3.93	$3.93	288,419
2020-04-17	$4.01	$4.17	$3.94	$4.07	$4.07	303,701
2020-04-16	$4.17	$4.20	$3.71	$3.74	$3.74	288,353
2020-04-15	$4.03	$4.54	$3.92	$4.15	$4.15	358,986
2020-04-14	$4.61	$4.79	$4.16	$4.20	$4.20	421,255
2020-04-13	$4.69	$4.71	$4.15	$4.39	$4.39	339,721
2020-04-09	$4.27	$4.78	$4.21	$4.61	$4.61	609,534
2020-04-08	$3.40	$4.15	$3.38	$4.05	$4.05	688,181
2020-04-07	$3.39	$3.54	$3.20	$3.31	$3.31	619,593
2020-04-06	$3.18	$3.55	$3.15	$3.27	$3.27	497,714
2020-04-03	$3.10	$3.13	$2.84	$2.98	$2.98	415,079
2020-04-02	$3.06	$3.33	$3.01	$3.16	$3.16	556,990
2020-04-01	$3.21	$3.23	$2.98	$3.05	$3.05	365,001
2020-03-31	$3.27	$3.43	$3.24	$3.25	$3.25	519,630
2020-03-30	$3.46	$3.52	$3.16	$3.28	$3.28	453,406
2020-03-27	$3.55	$3.65	$3.33	$3.42	$3.42	422,289
2020-03-26	$3.55	$3.93	$3.45	$3.69	$3.69	597,491
2020-03-25	$3.25	$3.89	$3.02	$3.50	$3.50	794,508
2020-03-24	$3.59	$3.60	$3.04	$3.17	$3.17	1,071,701
2020-03-23	$3.28	$3.30	$3.01	$3.29	$3.29	606,766
2020-03-20	$3.35	$3.50	$2.96	$3.17	$3.17	950,198
2020-03-19	$3.30	$3.50	$3.15	$3.31	$3.31	622,533
2020-03-18	$3.47	$3.71	$3.08	$3.20	$3.20	550,061
2020-03-17	$4.29	$4.29	$3.35	$3.53	$3.53	816,811
2020-03-16	$4.49	$4.95	$4.03	$4.13	$4.13	683,220
2020-03-13	$4.72	$5.10	$4.30	$5.10	$5.10	948,947
2020-03-12	$4.36	$4.72	$4.26	$4.37	$4.37	442,265
2020-03-11	$5.19	$5.22	$4.77	$4.81	$4.81	391,807
2020-03-10	$5.32	$5.42	$5.08	$5.40	$5.40	356,017
2020-03-09	$5.00	$5.46	$5.00	$5.11	$5.11	419,431
2020-03-06	$6.04	$6.27	$5.76	$5.93	$5.93	516,425
2020-03-05	$6.75	$6.79	$6.22	$6.32	$6.32	382,868
2020-03-04	$7.03	$7.03	$6.66	$6.89	$6.89	337,562
2020-03-03	$7.23	$7.34	$6.70	$6.92	$6.92	417,768
2020-03-02	$7.49	$7.49	$7.00	$7.23	$7.23	456,463
2020-02-28	$7.07	$7.48	$7.00	$7.46	$7.46	558,536
2020-02-27	$7.62	$7.72	$7.33	$7.34	$7.34	338,609
2020-02-26	$8.28	$8.38	$7.85	$7.92	$7.92	520,584
2020-02-25	$8.47	$8.55	$8.01	$8.19	$8.19	506,956
2020-02-24	$8.37	$8.53	$8.20	$8.46	$8.46	552,575
2020-02-21	$8.65	$8.92	$8.50	$8.82	$8.82	390,559
2020-02-20	$8.43	$8.68	$8.43	$8.66	$8.66	340,746
2020-02-19	$8.48	$8.58	$8.43	$8.52	$8.52	231,118
2020-02-18	$8.55	$8.56	$8.37	$8.42	$8.42	387,661
2020-02-14	$8.65	$8.79	$8.51	$8.62	$8.62	252,725
2020-02-13	$8.62	$8.73	$8.42	$8.70	$8.70	191,898
2020-02-12	$8.59	$8.78	$8.54	$8.63	$8.63	442,783
2020-02-11	$8.12	$8.47	$8.00	$8.40	$8.40	312,055
2020-02-10	$8.07	$8.12	$7.77	$8.01	$8.01	403,116
2020-02-07	$8.30	$8.36	$8.05	$8.07	$8.07	275,022
2020-02-06	$9.10	$9.10	$8.24	$8.33	$8.33	594,548
2020-02-05	$8.53	$10.25	$8.27	$9.10	$9.10	857,773
2020-02-04	$7.58	$7.95	$7.50	$7.83	$7.83	623,739
2020-02-03	$7.09	$7.40	$7.09	$7.35	$7.35	257,798
2020-01-31	$7.21	$7.31	$6.99	$7.03	$7.03	353,207
2020-01-30	$7.25	$7.36	$7.13	$7.25	$7.25	250,994
2020-01-29	$7.36	$7.41	$7.22	$7.28	$7.28	188,373
2020-01-28	$7.35	$7.50	$7.30	$7.40	$7.40	228,450
2020-01-27	$7.25	$7.49	$7.20	$7.23	$7.23	251,413
2020-01-24	$7.46	$7.55	$7.39	$7.45	$7.45	247,474
2020-01-23	$7.46	$7.51	$7.27	$7.46	$7.46	223,992
2020-01-22	$7.60	$7.64	$7.45	$7.46	$7.46	363,998
2020-01-21	$7.58	$7.60	$7.41	$7.55	$7.55	286,684
2020-01-17	$7.64	$7.74	$7.52	$7.65	$7.65	235,511
2020-01-16	$7.49	$7.67	$7.47	$7.58	$7.58	275,457
2020-01-15	$7.37	$7.53	$7.36	$7.42	$7.42	192,847
2020-01-14	$7.41	$7.55	$7.34	$7.40	$7.40	159,972
2020-01-13	$7.20	$7.42	$7.17	$7.41	$7.41	233,273
2020-01-10	$7.38	$7.44	$7.15	$7.15	$7.15	276,171
2020-01-09	$7.50	$7.50	$7.37	$7.40	$7.40	238,340
2020-01-08	$7.47	$7.53	$7.38	$7.46	$7.46	204,739
2020-01-07	$7.44	$7.56	$7.35	$7.45	$7.45	179,416
2020-01-06	$7.51	$7.61	$7.44	$7.49	$7.49	184,115
2020-01-03	$7.60	$7.74	$7.53	$7.60	$7.60	275,783
2020-01-02	$7.81	$7.91	$7.70	$7.78	$7.78	312,003
2019-12-31	$7.55	$7.76	$7.54	$7.70	$7.70	517,492
2019-12-30	$7.66	$7.70	$7.47	$7.59	$7.59	362,323
2019-12-27	$7.71	$7.76	$7.54	$7.57	$7.57	299,205
2019-12-26	$7.74	$7.93	$7.63	$7.71	$7.71	279,679
2019-12-24	$7.62	$7.78	$7.57	$7.73	$7.73	260,215
2019-12-23	$7.66	$7.71	$7.48	$7.61	$7.61	575,350
2019-12-20	$7.72	$7.83	$7.59	$7.66	$7.66	938,388
2019-12-19	$7.88	$7.95	$7.72	$7.74	$7.74	531,320
2019-12-18	$7.50	$7.95	$7.38	$7.88	$7.88	841,229
2019-12-17	$7.42	$7.58	$7.25	$7.40	$7.40	843,664
2019-12-16	$7.45	$7.66	$7.44	$7.44	$7.44	624,639
2019-12-13	$7.63	$7.71	$7.34	$7.42	$7.42	292,848
2019-12-12	$7.25	$7.60	$7.25	$7.58	$7.58	441,980
2019-12-11	$7.10	$7.20	$7.00	$7.20	$7.20	358,001
2019-12-10	$7.10	$7.10	$6.92	$7.09	$7.09	387,598
2019-12-09	$7.10	$7.27	$7.02	$7.07	$7.07	578,259
2019-12-06	$7.00	$7.23	$7.00	$7.10	$7.10	506,693
2019-12-05	$7.07	$7.12	$6.85	$6.97	$6.97	436,251
2019-12-04	$7.29	$7.38	$7.02	$7.06	$7.06	475,854
2019-12-03	$7.29	$7.34	$7.07	$7.20	$7.20	374,041
2019-12-02	$7.45	$7.73	$7.44	$7.47	$7.47	413,686
2019-11-29	$7.39	$7.69	$7.39	$7.42	$7.42	294,973
2019-11-27	$7.38	$7.63	$7.35	$7.43	$7.43	282,243
2019-11-26	$7.60	$7.69	$7.38	$7.41	$7.41	407,499
2019-11-25	$7.50	$7.64	$7.35	$7.52	$7.52	438,978
2019-11-22	$7.01	$7.49	$7.00	$7.41	$7.41	829,892
2019-11-21	$6.70	$7.01	$6.58	$6.85	$6.85	606,613
2019-11-20	$6.89	$6.97	$6.71	$6.72	$6.72	427,401
2019-11-19	$7.21	$7.32	$6.91	$6.96	$6.96	497,163
2019-11-18	$7.52	$7.58	$7.18	$7.21	$7.21	451,698
2019-11-15	$7.68	$7.74	$7.31	$7.54	$7.54	570,020
2019-11-14	$7.31	$7.65	$7.29	$7.60	$7.60	598,683
2019-11-13	$7.58	$7.69	$7.28	$7.37	$7.37	415,772
2019-11-12	$7.37	$7.81	$7.30	$7.66	$7.66	625,203
2019-11-11	$7.01	$7.50	$7.00	$7.45	$7.45	1,025,757
2019-11-08	$8.50	$8.50	$6.82	$7.02	$7.02	2,415,935
2019-11-07	$11.85	$11.98	$11.66	$11.85	$11.85	192,166
2019-11-06	$11.85	$11.91	$11.64	$11.69	$11.69	170,333
2019-11-05	$11.90	$12.03	$11.79	$11.81	$11.81	206,412
2019-11-04	$11.77	$11.85	$11.67	$11.80	$11.80	251,991
2019-11-01	$11.57	$11.72	$11.50	$11.59	$11.59	235,767
2019-10-31	$11.64	$11.64	$11.36	$11.43	$11.43	261,892
2019-10-30	$11.81	$11.82	$11.46	$11.62	$11.62	240,837
2019-10-29	$11.69	$11.98	$11.58	$11.85	$11.85	202,828
2019-10-28	$11.56	$11.99	$11.56	$11.81	$11.81	246,145
2019-10-25	$11.31	$11.58	$11.31	$11.51	$11.51	119,693
2019-10-24	$11.29	$11.43	$11.18	$11.36	$11.36	180,591
2019-10-23	$11.25	$11.35	$11.06	$11.28	$11.28	175,824
2019-10-22	$11.12	$11.28	$10.97	$11.21	$11.21	104,897
2019-10-21	$10.98	$11.26	$10.96	$11.21	$11.21	198,993
2019-10-18	$10.61	$10.86	$10.61	$10.81	$10.81	284,285
2019-10-17	$10.74	$10.83	$10.68	$10.72	$10.72	164,793
2019-10-16	$10.39	$10.70	$10.39	$10.63	$10.63	200,044
2019-10-15	$10.46	$10.69	$10.41	$10.50	$10.50	211,902
2019-10-14	$10.47	$10.58	$10.34	$10.53	$10.53	145,087
2019-10-11	$10.17	$10.63	$10.01	$10.49	$10.49	212,697
2019-10-10	$9.94	$10.15	$9.87	$9.99	$9.99	168,333
2019-10-09	$10.08	$10.09	$9.91	$9.97	$9.97	177,283
2019-10-08	$10.14	$10.20	$9.94	$9.98	$9.98	135,459
2019-10-07	$10.26	$10.41	$10.10	$10.30	$10.30	280,297
2019-10-04	$10.29	$10.39	$10.09	$10.33	$10.33	257,577
2019-10-03	$10.43	$10.49	$10.16	$10.29	$10.29	321,185
2019-10-02	$10.75	$10.75	$10.38	$10.52	$10.52	239,847
2019-10-01	$11.45	$11.54	$10.81	$10.89	$10.89	185,223
2019-09-30	$11.17	$11.38	$11.14	$11.37	$11.37	180,937
2019-09-27	$11.04	$11.42	$11.04	$11.17	$11.17	243,309
2019-09-26	$11.07	$11.15	$11.00	$11.01	$11.01	344,285
2019-09-25	$10.76	$11.17	$10.73	$11.07	$11.07	339,416
2019-09-24	$10.70	$10.87	$10.52	$10.81	$10.81	491,942
2019-09-23	$10.34	$10.63	$10.34	$10.53	$10.53	302,165
2019-09-20	$10.79	$10.92	$10.48	$10.49	$10.49	634,767
2019-09-19	$11.00	$11.11	$10.78	$10.79	$10.79	254,444
2019-09-18	$11.23	$11.25	$10.85	$10.99	$10.99	222,150
2019-09-17	$11.52	$11.52	$11.06	$11.25	$11.25	163,605
2019-09-16	$11.66	$11.80	$11.60	$11.66	$11.66	162,432
2019-09-13	$11.65	$11.88	$11.61	$11.82	$11.82	239,292
2019-09-12	$11.40	$11.70	$11.12	$11.51	$11.51	283,709
2019-09-11	$11.24	$11.49	$10.87	$11.41	$11.41	508,430
2019-09-10	$10.68	$11.14	$10.56	$11.13	$11.13	519,532
2019-09-09	$10.49	$10.89	$10.31	$10.73	$10.73	211,314
2019-09-06	$10.39	$10.48	$10.28	$10.39	$10.39	146,108
2019-09-05	$10.06	$10.69	$10.03	$10.39	$10.39	259,431
2019-09-04	$9.99	$10.09	$9.84	$9.87	$9.87	138,290
2019-09-03	$10.09	$10.15	$9.68	$9.81	$9.81	268,463
2019-08-30	$10.12	$10.23	$9.93	$10.21	$10.21	258,591
2019-08-29	$10.14	$10.31	$10.03	$10.24	$10.24	180,028
2019-08-28	$9.93	$10.20	$9.72	$9.99	$9.99	255,731
2019-08-27	$10.16	$10.16	$9.67	$9.87	$9.87	316,120
2019-08-26	$10.05	$10.08	$9.96	$10.05	$10.05	273,256
2019-08-23	$10.04	$10.27	$9.86	$9.93	$9.93	374,141
2019-08-22	$10.46	$10.54	$10.14	$10.14	$10.14	208,309
2019-08-21	$10.00	$10.56	$9.94	$10.51	$10.51	388,898
2019-08-20	$9.79	$10.03	$9.50	$9.94	$9.94	508,002
2019-08-19	$10.29	$10.29	$9.78	$9.83	$9.83	406,599
2019-08-16	$10.05	$10.17	$9.72	$10.10	$10.10	422,293
2019-08-15	$10.15	$10.19	$9.89	$9.99	$9.99	182,020
2019-08-14	$10.35	$10.48	$10.07	$10.18	$10.18	366,454
2019-08-13	$10.58	$10.91	$10.45	$10.56	$10.56	271,472
2019-08-12	$10.50	$10.67	$10.50	$10.63	$10.63	197,726
2019-08-09	$10.78	$10.89	$10.40	$10.51	$10.51	237,098
2019-08-08	$10.92	$11.16	$10.81	$10.84	$10.84	282,322
2019-08-07	$10.72	$10.92	$10.56	$10.85	$10.85	312,532
2019-08-06	$11.06	$11.22	$10.79	$10.90	$10.90	337,726
2019-08-05	$10.71	$11.08	$10.60	$10.97	$10.97	464,890
2019-08-02	$10.03	$11.43	$9.89	$11.07	$11.07	746,546
2019-08-01	$12.08	$12.08	$10.20	$10.27	$10.27	1,156,545
2019-07-31	$14.01	$14.17	$13.55	$13.72	$13.72	391,436
2019-07-30	$14.16	$14.17	$13.77	$13.96	$13.96	189,614
2019-07-29	$14.52	$14.57	$14.23	$14.35	$14.35	113,621
2019-07-26	$14.53	$14.60	$14.27	$14.48	$14.48	211,184
2019-07-25	$14.79	$14.90	$14.46	$14.50	$14.50	162,307
2019-07-24	$14.36	$14.96	$14.31	$14.94	$14.94	385,217
2019-07-23	$14.37	$14.63	$14.17	$14.40	$14.40	273,246
2019-07-22	$14.37	$14.54	$14.13	$14.20	$14.20	116,612
2019-07-19	$14.44	$14.66	$14.32	$14.34	$14.34	120,719
2019-07-18	$14.29	$14.40	$14.13	$14.30	$14.30	192,490
2019-07-17	$14.35	$14.40	$14.10	$14.28	$14.28	217,202
2019-07-16	$13.99	$14.53	$13.74	$14.38	$14.38	166,025
2019-07-15	$14.37	$14.46	$14.06	$14.15	$14.15	99,241
2019-07-12	$13.85	$14.29	$13.77	$14.28	$14.28	239,382
2019-07-11	$14.03	$14.17	$13.76	$13.87	$13.87	157,434
2019-07-10	$14.00	$14.27	$13.84	$14.03	$14.03	154,333
2019-07-09	$14.05	$14.16	$13.72	$13.88	$13.88	105,926
2019-07-08	$14.27	$14.53	$14.12	$14.13	$14.13	250,193
2019-07-05	$14.31	$14.49	$14.11	$14.46	$14.46	95,956
2019-07-03	$14.43	$14.53	$14.32	$14.44	$14.44	68,954
2019-07-02	$14.44	$14.62	$14.27	$14.33	$14.33	121,993
2019-07-01	$14.52	$14.77	$14.18	$14.44	$14.44	179,667
2019-06-28	$14.13	$14.46	$14.13	$14.31	$14.31	497,753
2019-06-27	$13.89	$14.16	$13.78	$14.16	$14.16	188,001
2019-06-26	$13.43	$13.94	$13.34	$13.84	$13.84	261,212
2019-06-25	$13.71	$13.71	$13.27	$13.39	$13.39	178,028
2019-06-24	$13.70	$13.90	$13.63	$13.74	$13.74	130,683
2019-06-21	$13.69	$13.94	$13.63	$13.75	$13.75	238,107
2019-06-20	$13.79	$13.95	$13.70	$13.76	$13.76	169,057
2019-06-19	$13.59	$13.81	$13.40	$13.63	$13.63	155,606
2019-06-18	$13.48	$13.70	$13.41	$13.55	$13.55	261,895
2019-06-17	$13.42	$13.64	$13.34	$13.36	$13.36	206,917
2019-06-14	$13.75	$13.84	$13.43	$13.46	$13.46	116,603
2019-06-13	$13.88	$13.99	$13.79	$13.85	$13.85	126,619
2019-06-12	$13.96	$14.15	$13.74	$13.82	$13.82	203,137
2019-06-11	$14.46	$14.61	$13.95	$14.00	$14.00	246,986
2019-06-10	$14.19	$14.61	$14.19	$14.31	$14.31	207,135
2019-06-07	$13.92	$14.15	$13.76	$14.04	$14.04	137,059
2019-06-06	$13.57	$13.86	$13.40	$13.85	$13.85	201,328
2019-06-05	$13.67	$13.77	$13.14	$13.57	$13.57	301,823
2019-06-04	$13.23	$13.63	$13.18	$13.60	$13.60	502,667
2019-06-03	$12.76	$13.28	$12.76	$12.97	$12.97	667,804
2019-05-31	$13.00	$13.03	$12.69	$12.85	$12.85	175,707
2019-05-30	$13.33	$13.54	$13.16	$13.28	$13.28	166,924
2019-05-29	$13.29	$13.30	$13.03	$13.26	$13.26	247,191
2019-05-28	$14.07	$14.22	$13.37	$13.40	$13.40	423,402
2019-05-24	$13.68	$14.22	$13.57	$14.14	$14.14	280,365
2019-05-23	$11.78	$13.60	$11.26	$13.55	$13.55	422,003
2019-05-22	$13.03	$13.14	$12.85	$12.93	$12.93	135,549
2019-05-21	$13.07	$13.25	$12.91	$13.09	$13.09	140,011
2019-05-20	$12.70	$13.12	$12.70	$13.05	$13.05	118,131
2019-05-17	$13.19	$13.25	$12.86	$12.93	$12.93	231,066
2019-05-16	$13.45	$13.52	$13.34	$13.39	$13.39	124,531
2019-05-15	$13.27	$13.49	$13.10	$13.48	$13.48	130,411
2019-05-14	$13.21	$13.51	$13.11	$13.47	$13.47	169,502
2019-05-13	$13.06	$13.29	$12.81	$13.13	$13.13	247,242
2019-05-10	$14.06	$14.15	$13.25	$13.32	$13.32	462,011
2019-05-09	$14.27	$14.27	$13.80	$14.18	$14.18	140,705
2019-05-08	$14.63	$14.75	$14.53	$14.55	$14.55	171,671
2019-05-07	$14.96	$15.04	$14.46	$14.61	$14.61	115,323
2019-05-06	$14.96	$15.25	$14.54	$15.16	$15.16	278,850
2019-05-03	$14.85	$15.28	$14.78	$15.24	$15.24	188,145
2019-05-02	$14.69	$14.97	$14.57	$14.77	$14.77	90,159
2019-05-01	$14.83	$15.04	$14.70	$14.71	$14.71	90,558
2019-04-30	$15.09	$15.15	$14.78	$14.79	$14.79	197,758
2019-04-29	$14.93	$15.29	$14.69	$15.10	$15.10	65,495
2019-04-26	$14.84	$14.99	$14.58	$14.98	$14.98	117,719
2019-04-25	$15.76	$15.76	$14.77	$14.81	$14.81	125,687
2019-04-24	$15.95	$16.04	$15.78	$15.90	$15.90	153,514
2019-04-23	$16.01	$16.07	$15.80	$15.97	$15.97	192,278
2019-04-22	$16.37	$16.41	$15.89	$15.99	$15.99	102,935
2019-04-18	$16.45	$16.67	$16.26	$16.46	$16.46	150,613
2019-04-17	$16.28	$16.67	$16.20	$16.55	$16.55	115,214
2019-04-16	$16.00	$16.23	$15.82	$16.22	$16.22	89,917
2019-04-15	$15.92	$16.15	$15.75	$15.90	$15.90	129,147
2019-04-12	$15.79	$16.12	$15.70	$15.95	$15.95	95,296
2019-04-11	$15.62	$15.78	$15.52	$15.65	$15.65	99,667
2019-04-10	$15.34	$15.61	$15.24	$15.60	$15.60	117,891
2019-04-09	$15.28	$15.56	$15.11	$15.33	$15.33	196,867
2019-04-08	$15.02	$15.48	$15.02	$15.39	$15.39	160,427
2019-04-05	$15.10	$15.28	$14.92	$15.12	$15.12	132,516
2019-04-04	$14.23	$15.13	$14.23	$15.13	$15.13	266,799
2019-04-03	$14.43	$14.55	$14.16	$14.23	$14.23	167,454
2019-04-02	$14.34	$14.40	$14.10	$14.24	$14.24	132,900
2019-04-01	$14.05	$14.70	$14.05	$14.32	$14.32	240,261
2019-03-29	$13.94	$14.08	$13.77	$13.87	$13.87	287,009
2019-03-28	$13.68	$13.94	$13.53	$13.83	$13.83	112,172
2019-03-27	$13.62	$13.79	$13.47	$13.61	$13.61	91,858
2019-03-26	$13.41	$13.62	$13.23	$13.52	$13.52	130,625
2019-03-25	$13.30	$13.65	$13.21	$13.36	$13.36	114,153
2019-03-22	$13.97	$14.13	$13.32	$13.32	$13.32	210,761
2019-03-21	$13.88	$14.28	$13.82	$14.11	$14.11	107,141
2019-03-20	$14.04	$14.25	$13.77	$13.93	$13.93	118,035
2019-03-19	$14.43	$14.57	$14.05	$14.11	$14.11	62,013
2019-03-18	$14.36	$14.69	$14.10	$14.31	$14.31	150,440
2019-03-15	$14.09	$14.44	$14.01	$14.38	$14.38	404,617
2019-03-14	$14.30	$14.30	$13.92	$14.02	$14.02	122,742
2019-03-13	$14.38	$14.59	$14.32	$14.35	$14.35	110,488
2019-03-12	$14.50	$14.60	$14.27	$14.33	$14.33	112,046
2019-03-11	$14.18	$14.55	$14.17	$14.50	$14.50	228,418
2019-03-08	$14.17	$14.50	$14.11	$14.16	$14.16	108,984
2019-03-07	$14.59	$14.69	$14.25	$14.34	$14.34	128,587
2019-03-06	$14.80	$14.86	$14.62	$14.64	$14.64	241,372
2019-03-05	$15.14	$15.15	$14.86	$14.88	$14.88	183,299
2019-03-04	$15.40	$15.43	$15.11	$15.14	$15.14	105,411
2019-03-01	$15.18	$15.35	$15.08	$15.34	$15.34	91,987
2019-02-28	$15.23	$15.31	$14.94	$15.03	$15.03	170,935
2019-02-27	$15.64	$15.77	$15.25	$15.33	$15.33	165,059
2019-02-26	$15.95	$16.15	$15.66	$15.67	$15.67	128,572
2019-02-25	$15.96	$16.23	$15.91	$15.95	$15.95	211,310
2019-02-22	$15.79	$16.05	$15.72	$15.86	$15.86	150,110
2019-02-21	$15.83	$16.10	$15.65	$15.76	$15.76	138,508
2019-02-20	$16.20	$16.47	$15.93	$15.93	$15.93	232,075
2019-02-19	$15.59	$16.20	$15.53	$16.12	$16.12	365,291
2019-02-15	$15.60	$16.06	$15.53	$15.62	$15.62	336,721
2019-02-14	$15.14	$15.52	$15.14	$15.43	$15.43	153,894
2019-02-13	$15.29	$15.47	$15.23	$15.33	$15.33	230,362
2019-02-12	$14.98	$15.39	$14.98	$15.20	$15.20	258,886
2019-02-11	$14.93	$15.00	$14.54	$14.82	$14.82	220,861
2019-02-08	$15.28	$15.64	$14.72	$14.95	$14.95	323,116
2019-02-07	$15.72	$15.90	$15.20	$15.28	$15.28	381,670
2019-02-06	$15.26	$15.85	$15.21	$15.72	$15.72	461,788
2019-02-05	$15.08	$15.30	$15.04	$15.23	$15.23	223,884
2019-02-04	$15.46	$15.50	$14.60	$15.09	$15.09	395,859
2019-02-01	$15.05	$15.63	$14.11	$15.57	$15.57	709,369
2019-01-31	$14.27	$14.71	$14.02	$14.63	$14.63	266,793
2019-01-30	$13.14	$14.49	$13.14	$14.28	$14.28	365,754
2019-01-29	$13.33	$13.42	$13.01	$13.09	$13.09	178,688
2019-01-28	$13.00	$13.36	$12.87	$13.34	$13.34	199,972
2019-01-25	$13.02	$13.19	$12.97	$13.18	$13.18	173,171
2019-01-24	$12.59	$12.93	$12.59	$12.88	$12.88	114,860
2019-01-23	$12.96	$12.98	$12.41	$12.57	$12.57	102,276
2019-01-22	$13.24	$13.32	$12.77	$12.87	$12.87	232,455
2019-01-18	$13.14	$13.41	$13.12	$13.33	$13.33	131,540
2019-01-17	$12.39	$13.11	$12.38	$13.07	$13.07	194,623
2019-01-16	$12.55	$12.87	$12.36	$12.44	$12.44	261,949
2019-01-15	$12.62	$12.65	$12.35	$12.64	$12.64	150,757
2019-01-14	$12.34	$12.73	$12.26	$12.57	$12.57	193,924
2019-01-11	$12.40	$12.44	$12.09	$12.37	$12.37	206,335
2019-01-10	$12.24	$12.44	$12.15	$12.41	$12.41	200,034
2019-01-09	$11.93	$12.36	$11.82	$12.35	$12.35	157,273
2019-01-08	$11.84	$12.13	$11.78	$11.85	$11.85	386,042
2019-01-07	$10.90	$11.73	$10.86	$11.61	$11.61	297,175
2019-01-04	$10.65	$11.03	$10.48	$10.90	$10.90	420,562
2019-01-03	$10.72	$10.76	$10.35	$10.47	$10.47	253,536
2019-01-02	$10.63	$10.93	$10.60	$10.82	$10.82	245,279
2018-12-31	$10.81	$10.87	$10.44	$10.81	$10.81	169,491
2018-12-28	$10.34	$10.97	$10.22	$10.75	$10.75	310,033
2018-12-27	$9.91	$10.36	$9.75	$10.34	$10.34	287,396
2018-12-26	$10.26	$10.26	$9.86	$10.10	$10.10	393,992
2018-12-24	$10.24	$10.40	$9.95	$10.18	$10.18	116,441
2018-12-21	$10.86	$10.86	$10.22	$10.27	$10.27	434,395
2018-12-20	$10.88	$11.11	$10.69	$10.82	$10.82	192,509
2018-12-19	$10.80	$11.40	$10.75	$10.83	$10.83	243,557
2018-12-18	$10.95	$11.26	$10.79	$10.80	$10.80	368,029
2018-12-17	$11.39	$11.65	$10.83	$10.89	$10.89	364,431
2018-12-14	$11.54	$11.94	$11.28	$11.34	$11.34	203,413
2018-12-13	$11.83	$11.99	$11.58	$11.62	$11.62	232,171
2018-12-12	$11.97	$12.20	$11.81	$11.83	$11.83	167,359
2018-12-11	$12.09	$12.18	$11.71	$11.79	$11.79	329,173
2018-12-10	$11.62	$11.83	$11.35	$11.82	$11.82	231,416
2018-12-07	$12.03	$12.24	$11.56	$11.62	$11.62	224,274
2018-12-06	$11.74	$12.05	$11.62	$12.02	$12.02	252,907
2018-12-04	$13.02	$13.16	$11.94	$11.98	$11.98	254,129
2018-12-03	$13.32	$13.55	$12.92	$13.03	$13.03	190,530
2018-11-30	$13.10	$13.27	$12.96	$13.05	$13.05	195,470
2018-11-29	$13.58	$13.68	$13.14	$13.21	$13.21	195,748
2018-11-28	$13.55	$13.75	$13.24	$13.63	$13.63	280,615
2018-11-27	$13.67	$13.85	$13.46	$13.57	$13.57	361,100
2018-11-26	$13.59	$13.89	$13.46	$13.85	$13.85	211,604
2018-11-23	$13.32	$13.51	$13.23	$13.48	$13.48	92,968
2018-11-21	$12.94	$13.49	$12.94	$13.35	$13.35	109,313
2018-11-20	$13.35	$13.48	$12.63	$12.82	$12.82	330,566
2018-11-19	$13.55	$13.61	$13.33	$13.50	$13.50	255,056
2018-11-16	$13.90	$13.98	$13.45	$13.57	$13.57	316,208
2018-11-15	$13.58	$14.10	$13.40	$14.02	$14.02	196,324
2018-11-14	$13.96	$13.96	$13.69	$13.71	$13.71	263,838
2018-11-13	$13.57	$14.23	$13.48	$13.79	$13.79	249,229
2018-11-12	$13.34	$13.62	$13.10	$13.48	$13.48	177,324
2018-11-09	$13.81	$13.81	$13.20	$13.33	$13.33	162,314
2018-11-08	$13.56	$14.19	$13.56	$13.95	$13.95	222,730
2018-11-07	$13.57	$13.65	$13.23	$13.63	$13.63	159,661
2018-11-06	$13.85	$13.85	$13.33	$13.53	$13.53	178,844
2018-11-05	$13.70	$13.98	$13.53	$13.88	$13.88	258,727
2018-11-02	$14.01	$14.08	$13.43	$13.75	$13.75	306,488
2018-11-01	$12.86	$14.00	$12.57	$13.98	$13.98	486,264
2018-10-31	$14.52	$14.99	$12.66	$13.01	$13.01	564,817
2018-10-30	$11.79	$11.97	$11.55	$11.72	$11.72	202,460
2018-10-29	$12.29	$12.58	$11.56	$11.70	$11.70	181,778
2018-10-26	$11.73	$12.07	$11.73	$12.00	$12.00	175,691
2018-10-25	$11.88	$12.25	$11.88	$11.97	$11.97	205,982
2018-10-24	$12.42	$12.57	$11.81	$11.81	$11.81	374,464
2018-10-23	$12.18	$12.64	$12.03	$12.48	$12.48	193,091
2018-10-22	$12.46	$12.68	$12.25	$12.35	$12.35	168,130
2018-10-19	$12.60	$12.80	$12.40	$12.44	$12.44	245,143
2018-10-18	$12.78	$13.01	$12.57	$12.66	$12.66	315,249
2018-10-17	$12.98	$13.08	$12.59	$12.86	$12.86	216,025
2018-10-16	$12.64	$13.10	$12.41	$13.06	$13.06	425,978
2018-10-15	$12.92	$13.15	$12.74	$12.87	$12.87	220,648
2018-10-12	$13.46	$13.62	$12.83	$12.98	$12.98	209,177
2018-10-11	$13.35	$14.02	$13.21	$13.22	$13.22	203,125
2018-10-10	$13.85	$13.91	$13.34	$13.39	$13.39	345,653
2018-10-09	$14.80	$14.88	$13.88	$13.95	$13.95	388,801
2018-10-08	$14.70	$14.89	$14.40	$14.85	$14.85	223,917
2018-10-05	$14.95	$15.07	$14.68	$14.73	$14.73	521,715
2018-10-04	$15.29	$15.30	$14.90	$15.02	$15.02	244,263
2018-10-03	$15.14	$15.45	$14.90	$15.29	$15.29	227,287
2018-10-02	$14.87	$15.12	$14.73	$15.07	$15.07	227,614
2018-10-01	$15.12	$15.12	$14.68	$14.84	$14.84	182,124
2018-09-28	$15.15	$15.25	$14.90	$14.90	$14.90	162,466
2018-09-27	$15.45	$15.45	$15.15	$15.25	$15.25	191,923
2018-09-26	$15.25	$15.65	$15.05	$15.45	$15.45	284,187
2018-09-25	$15.90	$16.15	$15.25	$15.25	$15.25	346,372
2018-09-24	$15.80	$16.00	$15.25	$15.90	$15.90	292,170
2018-09-21	$15.55	$15.95	$15.50	$15.95	$15.95	369,587
2018-09-20	$15.40	$15.60	$15.25	$15.50	$15.50	285,945
2018-09-19	$15.20	$15.60	$15.00	$15.35	$15.35	256,950
2018-09-18	$15.45	$15.45	$14.90	$15.00	$15.00	370,915
2018-09-17	$15.25	$15.95	$15.15	$15.45	$15.45	335,967
2018-09-14	$15.30	$15.65	$15.15	$15.30	$15.30	300,149
2018-09-13	$15.80	$15.86	$15.30	$15.30	$15.30	228,280
2018-09-12	$16.15	$16.25	$15.75	$15.75	$15.75	335,235
2018-09-11	$16.25	$16.40	$16.15	$16.20	$16.20	157,815
2018-09-10	$16.45	$16.45	$16.25	$16.35	$16.35	161,891
2018-09-07	$16.20	$16.35	$16.15	$16.35	$16.35	140,888
2018-09-06	$16.25	$16.35	$16.20	$16.25	$16.25	145,614
2018-09-05	$15.95	$16.35	$15.75	$16.25	$16.25	244,207
2018-09-04	$16.75	$16.80	$16.00	$16.00	$16.00	303,770
2018-08-31	$17.20	$17.30	$16.70	$16.85	$16.85	167,519
2018-08-30	$17.85	$17.85	$17.20	$17.25	$17.25	149,333
2018-08-29	$17.95	$17.95	$17.65	$17.80	$17.80	196,551
2018-08-28	$18.25	$18.25	$17.83	$17.90	$17.90	147,551
2018-08-27	$17.75	$18.50	$17.75	$18.25	$18.25	256,691
2018-08-24	$17.50	$17.85	$17.35	$17.80	$17.80	243,429
2018-08-23	$17.50	$17.60	$17.20	$17.45	$17.45	102,919
2018-08-22	$17.40	$17.73	$17.25	$17.55	$17.55	218,374
2018-08-21	$17.25	$17.75	$17.25	$17.55	$17.55	231,573
2018-08-20	$17.30	$17.75	$17.10	$17.25	$17.25	342,739
2018-08-17	$17.25	$17.40	$17.15	$17.30	$17.30	196,448
2018-08-16	$17.55	$17.70	$17.25	$17.30	$17.30	138,655
2018-08-15	$17.55	$17.60	$17.20	$17.55	$17.55	203,475
2018-08-14	$17.25	$17.70	$17.23	$17.60	$17.60	243,537
2018-08-13	$17.40	$17.55	$17.10	$17.20	$17.20	241,112
2018-08-10	$17.75	$17.75	$17.20	$17.35	$17.35	232,366
2018-08-09	$17.85	$18.20	$17.80	$17.95	$17.95	219,078
2018-08-08	$17.65	$17.90	$17.43	$17.85	$17.85	419,841
2018-08-07	$17.70	$17.80	$17.55	$17.65	$17.65	110,656
2018-08-06	$17.75	$18.05	$17.60	$17.70	$17.70	234,337
2018-08-03	$17.45	$18.00	$17.30	$17.95	$17.95	364,963
2018-08-02	$17.15	$17.70	$16.12	$17.50	$17.50	499,972
2018-08-01	$17.50	$17.55	$17.05	$17.40	$17.40	224,757
2018-07-31	$17.25	$17.70	$17.25	$17.45	$17.45	202,784
2018-07-30	$17.05	$17.50	$17.05	$17.20	$17.20	135,375
2018-07-27	$17.05	$17.40	$17.00	$17.10	$17.10	132,674
2018-07-26	$16.85	$17.45	$16.85	$17.10	$17.10	129,992
2018-07-25	$17.10	$17.25	$16.43	$16.95	$16.95	219,418
2018-07-24	$17.35	$17.55	$17.10	$17.25	$17.25	486,877
2018-07-23	$17.50	$17.50	$17.10	$17.20	$17.20	198,845
2018-07-20	$17.60	$17.65	$17.40	$17.60	$17.60	108,857
2018-07-19	$17.85	$17.90	$17.50	$17.60	$17.60	218,474
2018-07-18	$18.00	$18.10	$17.90	$17.95	$17.95	104,628
2018-07-17	$17.70	$18.20	$17.70	$18.10	$18.10	129,889
2018-07-16	$17.85	$17.98	$17.68	$17.75	$17.75	111,815
2018-07-13	$17.35	$17.93	$17.25	$17.75	$17.75	133,739
2018-07-12	$17.75	$17.75	$17.35	$17.35	$17.35	161,154
2018-07-11	$17.90	$18.08	$17.65	$17.70	$17.70	183,609
2018-07-10	$18.10	$18.40	$17.85	$17.95	$17.95	194,403
2018-07-09	$18.00	$18.23	$18.00	$18.10	$18.10	220,504
2018-07-06	$18.30	$18.30	$17.90	$17.95	$17.95	185,819
2018-07-05	$17.85	$18.25	$17.85	$18.20	$18.20	141,328
2018-07-03	$18.00	$18.20	$17.70	$17.80	$17.80	103,468
2018-07-02	$17.80	$18.00	$17.55	$17.95	$17.95	266,103
2018-06-29	$18.20	$18.50	$18.15	$18.25	$18.25	340,318
2018-06-28	$18.30	$18.30	$17.85	$18.15	$18.15	172,518
2018-06-27	$18.70	$19.00	$18.30	$18.35	$18.35	181,478
2018-06-26	$18.50	$18.85	$18.30	$18.60	$18.60	183,561
2018-06-25	$18.65	$18.70	$17.93	$18.40	$18.40	285,831
2018-06-22	$18.95	$19.00	$18.75	$18.80	$18.80	586,205
2018-06-21	$18.80	$19.05	$18.50	$18.80	$18.80	505,887
2018-06-20	$19.25	$19.25	$18.80	$18.85	$18.85	212,201
2018-06-19	$19.05	$19.15	$18.80	$19.05	$19.05	341,134
2018-06-18	$18.65	$19.35	$18.55	$19.20	$19.20	233,036
2018-06-15	$18.75	$18.95	$18.40	$18.80	$18.80	214,502
2018-06-14	$18.75	$18.88	$18.55	$18.85	$18.85	153,799
2018-06-13	$18.95	$18.95	$18.50	$18.70	$18.70	147,612
2018-06-12	$19.25	$19.25	$18.90	$18.90	$18.90	148,818
2018-06-11	$19.10	$19.50	$19.00	$19.20	$19.20	276,335
2018-06-08	$19.15	$19.25	$19.00	$19.00	$19.00	210,934
2018-06-07	$19.20	$19.25	$19.00	$19.15	$19.15	116,270
2018-06-06	$18.80	$19.20	$18.65	$19.10	$19.10	184,470
2018-06-05	$18.30	$18.90	$18.30	$18.80	$18.80	209,650
2018-06-04	$18.25	$18.50	$18.10	$18.35	$18.35	180,155
2018-06-01	$18.10	$18.40	$17.90	$18.15	$18.15	320,471
2018-05-31	$17.95	$18.30	$17.70	$18.00	$18.00	328,120
2018-05-30	$17.75	$17.95	$17.70	$17.90	$17.90	304,142
2018-05-29	$17.55	$17.95	$17.28	$17.70	$17.70	298,018
2018-05-25	$19.00	$19.40	$17.49	$17.80	$17.80	595,334
2018-05-24	$18.90	$20.30	$18.20	$19.10	$19.10	872,005
2018-05-23	$18.05	$18.50	$17.90	$18.45	$18.45	604,100
2018-05-22	$18.65	$18.70	$18.10	$18.20	$18.20	191,312
2018-05-21	$18.50	$18.75	$18.35	$18.50	$18.50	152,326
2018-05-18	$18.40	$18.55	$18.25	$18.45	$18.45	157,224
2018-05-17	$18.10	$18.50	$18.10	$18.30	$18.30	166,462
2018-05-16	$17.90	$18.51	$17.90	$18.15	$18.15	206,978
2018-05-15	$17.75	$18.05	$17.60	$17.85	$17.85	169,940
2018-05-14	$17.65	$18.10	$17.55	$17.85	$17.85	292,734
2018-05-11	$17.55	$18.00	$17.50	$17.60	$17.60	201,577
2018-05-10	$17.15	$17.60	$16.90	$17.45	$17.45	522,166
2018-05-09	$16.95	$17.23	$16.70	$17.10	$17.10	320,198
2018-05-08	$17.20	$17.40	$16.85	$16.95	$16.95	302,508
2018-05-07	$17.35	$17.50	$17.25	$17.30	$17.30	171,947
2018-05-04	$17.00	$17.47	$16.85	$17.35	$17.35	184,839
2018-05-03	$17.00	$17.15	$16.55	$17.05	$17.05	275,841
2018-05-02	$17.00	$17.50	$17.00	$17.10	$17.10	327,338
2018-05-01	$17.20	$17.20	$16.85	$17.05	$17.05	407,047
2018-04-30	$17.45	$17.60	$17.10	$17.20	$17.20	274,545
2018-04-27	$17.95	$18.05	$17.25	$17.40	$17.40	329,731
2018-04-26	$18.10	$18.20	$17.88	$17.95	$17.95	503,101
2018-04-25	$18.35	$18.48	$18.03	$18.10	$18.10	648,145
2018-04-24	$19.90	$19.90	$18.35	$18.40	$18.40	632,779
2018-04-23	$20.25	$20.30	$19.75	$19.80	$19.80	205,351
2018-04-20	$20.35	$20.60	$20.00	$20.25	$20.25	246,794
2018-04-19	$20.70	$20.90	$20.25	$20.35	$20.35	173,962
2018-04-18	$20.80	$21.10	$20.65	$20.85	$20.85	187,987
2018-04-17	$21.00	$21.10	$20.45	$20.75	$20.75	191,351
2018-04-16	$20.30	$21.15	$20.15	$20.95	$20.95	206,671
2018-04-13	$20.40	$20.45	$19.80	$20.10	$20.10	666,248
2018-04-12	$20.45	$20.70	$20.30	$20.35	$20.35	153,396
2018-04-11	$20.25	$20.55	$20.25	$20.40	$20.40	158,683
2018-04-10	$20.60	$20.80	$20.30	$20.40	$20.40	249,420
2018-04-09	$20.95	$20.95	$20.20	$20.30	$20.30	262,540
2018-04-06	$21.05	$21.60	$20.50	$20.85	$20.85	443,057
2018-04-05	$20.65	$21.30	$20.60	$21.20	$21.20	392,298
2018-04-04	$20.00	$20.55	$19.73	$20.45	$20.45	358,320
2018-04-03	$20.40	$20.60	$20.15	$20.30	$20.30	326,134
2018-04-02	$21.10	$21.25	$19.75	$20.20	$20.20	380,257
2018-03-29	$20.90	$21.50	$20.65	$21.15	$21.15	777,049
2018-03-28	$21.30	$21.45	$20.50	$20.70	$20.70	374,489
2018-03-27	$22.75	$22.85	$21.20	$21.25	$21.25	415,810
2018-03-26	$22.25	$22.70	$21.90	$22.70	$22.70	546,557
2018-03-23	$22.70	$22.75	$21.75	$21.85	$21.85	299,827
2018-03-22	$23.35	$23.55	$22.55	$22.60	$22.60	254,803
2018-03-21	$23.15	$23.85	$23.15	$23.60	$23.60	221,257
2018-03-20	$23.10	$23.50	$23.10	$23.15	$23.15	158,541
2018-03-19	$22.90	$23.20	$22.35	$23.10	$23.10	331,076
2018-03-16	$23.05	$23.30	$22.65	$23.05	$23.05	322,895
2018-03-15	$23.00	$23.25	$22.80	$23.10	$23.10	168,950
2018-03-14	$23.50	$23.50	$23.00	$23.05	$23.05	224,172
2018-03-13	$22.95	$23.85	$22.75	$23.35	$23.35	565,924
2018-03-12	$23.30	$23.45	$22.70	$22.90	$22.90	245,630
2018-03-09	$22.95	$23.30	$22.65	$23.30	$23.30	355,136
2018-03-08	$22.90	$22.95	$22.35	$22.90	$22.90	267,701
2018-03-07	$22.35	$23.00	$22.25	$22.80	$22.80	280,277
2018-03-06	$22.45	$22.70	$21.90	$22.55	$22.55	235,568
2018-03-05	$22.00	$22.60	$21.50	$22.45	$22.45	265,747
2018-03-02	$22.15	$22.35	$21.65	$22.20	$22.20	303,282
2018-03-01	$22.95	$23.20	$21.85	$22.30	$22.30	419,113
2018-02-28	$23.90	$24.30	$22.90	$23.00	$23.00	308,596
2018-02-27	$25.05	$25.15	$23.80	$23.85	$23.85	338,228
2018-02-26	$24.80	$25.10	$24.55	$25.10	$25.10	303,727
2018-02-23	$24.75	$25.75	$24.45	$24.70	$24.70	424,382
2018-02-22	$24.30	$24.70	$23.65	$24.65	$24.65	350,964
2018-02-21	$23.70	$24.25	$23.60	$23.90	$23.90	211,246
2018-02-20	$23.75	$24.42	$23.55	$23.60	$23.60	267,683
2018-02-16	$23.55	$24.30	$23.25	$24.00	$24.00	456,380
2018-02-15	$23.60	$24.00	$23.10	$23.65	$23.65	403,611
2018-02-14	$22.65	$23.43	$22.55	$23.25	$23.25	577,335
2018-02-13	$22.90	$23.20	$22.50	$22.90	$22.90	267,970
2018-02-12	$23.15	$23.40	$22.60	$23.15	$23.15	270,864
2018-02-09	$23.20	$23.55	$22.20	$23.00	$23.00	381,217
2018-02-08	$23.80	$23.80	$22.95	$22.95	$22.95	376,512
2018-02-07	$23.45	$24.00	$23.30	$23.65	$23.65	273,210
2018-02-06	$23.00	$23.80	$22.08	$23.55	$23.55	593,854
2018-02-05	$24.05	$24.70	$23.45	$23.55	$23.55	676,222
2018-02-02	$24.15	$24.90	$23.85	$24.35	$24.35	683,997
2018-02-01	$23.40	$24.45	$23.05	$24.30	$24.30	946,739
2018-01-31	$24.60	$24.60	$21.25	$23.35	$23.35	1,369,573
2018-01-30	$23.15	$23.15	$22.60	$22.85	$22.85	341,524
2018-01-29	$22.60	$23.63	$22.60	$23.25	$23.25	504,144
2018-01-26	$22.55	$22.75	$21.85	$22.75	$22.75	533,610
2018-01-25	$22.75	$22.75	$22.20	$22.40	$22.40	279,915
2018-01-24	$22.45	$22.90	$22.25	$22.55	$22.55	240,222
2018-01-23	$22.50	$22.65	$21.95	$22.40	$22.40	286,941
2018-01-22	$23.00	$23.00	$22.05	$22.55	$22.55	258,311
2018-01-19	$22.20	$23.15	$22.20	$23.10	$23.10	412,316
2018-01-18	$22.35	$22.35	$21.35	$22.20	$22.20	669,133
2018-01-17	$21.50	$22.48	$21.35	$22.40	$22.40	551,911
2018-01-16	$21.80	$21.85	$21.30	$21.45	$21.45	317,424
2018-01-12	$21.75	$21.85	$21.50	$21.80	$21.80	214,191
2018-01-11	$21.15	$21.85	$21.15	$21.75	$21.75	339,493
2018-01-10	$21.15	$21.40	$21.00	$21.10	$21.10	282,200
2018-01-09	$21.55	$21.70	$21.05	$21.25	$21.25	226,636
2018-01-08	$21.50	$21.75	$20.90	$21.50	$21.50	319,496
2018-01-05	$21.35	$21.65	$21.23	$21.50	$21.50	269,935
2018-01-04	$21.30	$21.40	$20.95	$21.15	$21.15	170,720
2018-01-03	$20.40	$21.20	$20.40	$21.15	$21.15	306,546
2018-01-02	$20.35	$20.90	$20.30	$20.40	$20.40	303,908
2017-12-29	$20.95	$20.95	$20.20	$20.20	$20.20	216,369
2017-12-28	$21.00	$21.06	$20.60	$20.80	$20.80	152,852
2017-12-27	$20.65	$21.25	$20.50	$20.95	$20.95	326,835
2017-12-26	$20.85	$20.90	$20.53	$20.55	$20.55	278,189
2017-12-22	$20.80	$21.25	$20.75	$20.85	$20.85	119,448
2017-12-21	$21.35	$21.50	$21.15	$21.25	$21.25	122,989
2017-12-20	$21.25	$21.55	$21.05	$21.45	$21.45	253,458
2017-12-19	$21.08	$21.35	$20.80	$21.20	$21.20	228,912
2017-12-18	$21.05	$21.30	$20.85	$21.30	$21.30	437,438
2017-12-15	$20.25	$20.95	$19.90	$20.65	$20.65	518,319
2017-12-14	$20.00	$20.35	$19.90	$20.10	$20.10	349,897
2017-12-13	$20.95	$21.10	$20.13	$20.20	$20.20	484,558
2017-12-12	$21.10	$21.35	$20.75	$20.90	$20.90	223,710
2017-12-11	$21.15	$21.20	$20.80	$20.95	$20.95	220,157
2017-12-08	$21.35	$21.44	$21.10	$21.15	$21.15	265,207
2017-12-07	$21.20	$21.68	$21.10	$21.20	$21.20	357,085
2017-12-06	$21.50	$21.65	$21.00	$21.10	$21.10	279,218
2017-12-05	$21.90	$22.10	$21.35	$21.55	$21.55	468,121
2017-12-04	$22.95	$23.00	$21.80	$21.80	$21.80	333,748
2017-12-01	$22.80	$22.80	$21.45	$22.60	$22.60	278,160
2017-11-30	$23.30	$23.50	$22.24	$22.90	$22.90	406,893
2017-11-29	$23.75	$23.95	$23.25	$23.25	$23.25	223,885
2017-11-28	$23.15	$23.80	$22.80	$23.65	$23.65	305,779
2017-11-27	$22.95	$23.15	$22.85	$22.95	$22.95	129,119
2017-11-24	$22.95	$23.15	$22.85	$23.00	$23.00	91,080
2017-11-22	$23.30	$23.55	$22.80	$22.85	$22.85	192,371
2017-11-21	$23.25	$23.65	$23.10	$23.30	$23.30	256,858
2017-11-20	$22.25	$23.05	$22.25	$22.95	$22.95	556,761
2017-11-17	$21.85	$22.35	$21.68	$22.20	$22.20	316,887
2017-11-16	$21.90	$22.25	$21.65	$21.95	$21.95	1,030,053
2017-11-15	$22.00	$22.00	$21.60	$21.60	$21.60	327,530
2017-11-14	$22.20	$22.35	$22.05	$22.25	$22.25	170,393
2017-11-13	$22.40	$22.45	$21.90	$22.20	$22.20	294,183
2017-11-10	$22.60	$22.70	$22.35	$22.55	$22.55	174,694
2017-11-09	$22.30	$22.85	$22.10	$22.60	$22.60	282,804
2017-11-08	$22.60	$22.85	$21.85	$22.45	$22.45	335,873
2017-11-07	$23.05	$23.10	$22.60	$22.70	$22.70	382,864
2017-11-06	$23.60	$23.70	$23.05	$23.10	$23.10	318,702
2017-11-03	$23.50	$23.60	$23.25	$23.50	$23.50	410,661
2017-11-02	$22.85	$23.55	$22.10	$23.45	$23.45	496,771
2017-11-01	$21.85	$22.88	$21.24	$22.80	$22.80	1,368,285
2017-10-31	$20.85	$21.30	$20.73	$21.05	$21.05	450,738
2017-10-30	$21.05	$21.05	$20.45	$20.65	$20.65	290,667
2017-10-27	$21.40	$21.50	$21.00	$21.15	$21.15	205,945
2017-10-26	$21.20	$21.58	$21.15	$21.50	$21.50	321,504
2017-10-25	$21.20	$21.40	$20.85	$21.10	$21.10	191,060
2017-10-24	$21.00	$21.65	$21.00	$21.30	$21.30	223,082
2017-10-23	$21.15	$21.50	$20.90	$20.90	$20.90	200,946
2017-10-20	$20.80	$21.35	$20.80	$21.15	$21.15	514,042
2017-10-19	$20.70	$20.85	$20.50	$20.75	$20.75	155,040
2017-10-18	$20.55	$21.00	$20.40	$20.80	$20.80	251,656
2017-10-17	$20.60	$20.70	$20.05	$20.30	$20.30	301,265
2017-10-16	$20.85	$20.90	$20.55	$20.65	$20.65	211,809
2017-10-13	$21.00	$21.15	$20.60	$20.70	$20.70	262,154
2017-10-12	$20.75	$21.05	$20.65	$20.90	$20.90	269,157
2017-10-11	$20.80	$21.00	$20.65	$20.95	$20.95	174,310
2017-10-10	$20.55	$20.80	$20.40	$20.80	$20.80	210,381
2017-10-09	$20.15	$20.60	$20.06	$20.50	$20.50	192,269
2017-10-06	$20.00	$20.25	$19.85	$19.95	$19.95	138,841
2017-10-05	$19.95	$20.30	$19.90	$20.00	$20.00	174,828
2017-10-04	$19.65	$20.10	$19.45	$19.95	$19.95	377,172
2017-10-03	$19.85	$19.85	$19.23	$19.70	$19.70	249,881
2017-10-02	$19.35	$19.90	$19.25	$19.85	$19.85	244,428
2017-09-29	$19.30	$19.40	$18.90	$19.25	$19.25	311,119
2017-09-28	$19.05	$19.40	$18.88	$19.35	$19.35	334,941
2017-09-27	$19.15	$19.25	$18.70	$19.10	$19.10	361,294
2017-09-26	$18.95	$19.30	$18.85	$19.15	$19.15	239,789
2017-09-25	$18.10	$18.96	$18.10	$18.90	$18.90	215,014
2017-09-22	$17.95	$18.40	$17.80	$18.20	$18.20	243,400
2017-09-21	$17.85	$17.95	$17.75	$17.90	$17.90	115,128
2017-09-20	$17.85	$17.95	$17.65	$17.80	$17.80	317,711
2017-09-19	$17.70	$17.85	$17.54	$17.80	$17.80	139,243
2017-09-18	$17.80	$17.85	$17.45	$17.65	$17.65	174,789
2017-09-15	$17.25	$17.80	$17.05	$17.70	$17.70	693,543
2017-09-14	$17.20	$17.35	$17.01	$17.25	$17.25	198,385
2017-09-13	$16.90	$17.25	$16.85	$17.25	$17.25	159,833
2017-09-12	$16.90	$16.95	$16.73	$16.95	$16.95	166,507
2017-09-11	$16.70	$16.85	$16.45	$16.80	$16.80	152,304
2017-09-08	$16.55	$16.60	$16.35	$16.55	$16.55	90,461
2017-09-07	$16.50	$16.60	$16.35	$16.55	$16.55	179,370
2017-09-06	$16.40	$16.65	$16.20	$16.55	$16.55	204,883
2017-09-05	$16.65	$16.70	$16.05	$16.20	$16.20	151,078
2017-09-01	$16.25	$16.75	$16.25	$16.75	$16.75	118,659
2017-08-31	$16.15	$16.50	$16.05	$16.15	$16.15	252,408
2017-08-30	$15.90	$16.18	$15.80	$16.10	$16.10	129,738
2017-08-29	$15.80	$16.05	$15.65	$15.95	$15.95	114,053
2017-08-28	$16.10	$16.20	$15.90	$15.95	$15.95	102,064
2017-08-25	$16.00	$16.30	$16.00	$16.10	$16.10	123,163
2017-08-24	$15.55	$16.00	$15.55	$15.95	$15.95	232,071
2017-08-23	$15.55	$15.85	$15.45	$15.45	$15.45	212,266
2017-08-22	$15.70	$15.80	$15.60	$15.65	$15.65	210,373
2017-08-21	$15.55	$15.65	$15.50	$15.55	$15.55	255,504
2017-08-18	$15.45	$15.70	$15.45	$15.55	$15.55	225,191
2017-08-17	$15.80	$15.95	$15.60	$15.60	$15.60	171,487
2017-08-16	$16.05	$16.10	$15.90	$15.90	$15.90	171,295
2017-08-15	$16.00	$16.10	$15.85	$15.95	$15.95	294,159
2017-08-14	$15.75	$16.15	$15.55	$16.00	$16.00	665,640
2017-08-11	$15.70	$16.00	$15.25	$15.60	$15.60	662,385
2017-08-10	$16.55	$16.65	$15.70	$15.80	$15.80	713,977
2017-08-09	$16.75	$17.00	$16.60	$16.80	$16.80	218,284
2017-08-08	$16.95	$17.02	$16.65	$16.80	$16.80	262,086
2017-08-07	$17.25	$17.30	$16.90	$16.95	$16.95	175,684
2017-08-04	$16.80	$17.25	$16.80	$17.20	$17.20	360,686
2017-08-03	$16.80	$16.95	$16.50	$16.75	$16.75	175,990
2017-08-02	$17.85	$17.85	$16.40	$16.75	$16.75	381,888
2017-08-01	$16.30	$16.30	$15.78	$16.20	$16.20	169,606
2017-07-31	$16.50	$16.55	$16.10	$16.25	$16.25	148,985
2017-07-28	$16.10	$16.50	$16.10	$16.40	$16.40	154,840
2017-07-27	$16.70	$16.70	$16.15	$16.15	$16.15	210,045
2017-07-26	$16.60	$17.00	$16.55	$16.65	$16.65	137,455
2017-07-25	$16.30	$16.88	$16.25	$16.60	$16.60	194,815
2017-07-24	$16.45	$16.60	$16.15	$16.15	$16.15	155,626
2017-07-21	$17.20	$17.20	$16.35	$16.50	$16.50	211,444
2017-07-20	$16.95	$17.30	$16.85	$16.95	$16.95	161,668
2017-07-19	$16.85	$16.95	$16.73	$16.85	$16.85	123,054
2017-07-18	$16.70	$16.90	$16.52	$16.80	$16.80	120,016
2017-07-17	$16.65	$16.95	$16.60	$16.85	$16.85	182,103
2017-07-14	$16.65	$16.90	$16.65	$16.70	$16.70	143,303
2017-07-13	$16.75	$16.95	$16.63	$16.70	$16.70	241,342
2017-07-12	$16.65	$16.85	$16.55	$16.80	$16.80	168,650
2017-07-11	$16.60	$16.70	$16.30	$16.50	$16.50	189,083
2017-07-10	$16.50	$16.65	$16.38	$16.55	$16.55	125,841
2017-07-07	$16.35	$16.70	$16.25	$16.60	$16.60	174,093
2017-07-06	$16.60	$16.70	$16.18	$16.25	$16.25	212,168
2017-07-05	$16.80	$16.95	$16.30	$16.75	$16.75	246,287
2017-07-03	$16.55	$17.02	$16.40	$16.85	$16.85	147,125
2017-06-30	$16.50	$16.60	$16.35	$16.55	$16.55	198,881
2017-06-29	$16.60	$16.65	$16.20	$16.50	$16.50	172,904
2017-06-28	$16.15	$16.60	$16.15	$16.55	$16.55	229,634
2017-06-27	$16.30	$16.45	$16.00	$16.05	$16.05	288,966
2017-06-26	$16.15	$16.50	$15.95	$16.35	$16.35	504,167
2017-06-23	$16.25	$16.43	$16.05	$16.20	$16.20	319,528
2017-06-22	$16.30	$16.40	$16.05	$16.20	$16.20	172,916
2017-06-21	$16.50	$16.50	$16.20	$16.25	$16.25	158,833
2017-06-20	$16.70	$16.90	$16.35	$16.40	$16.40	252,952
2017-06-19	$16.70	$16.95	$16.50	$16.80	$16.80	274,089
2017-06-16	$16.70	$16.80	$16.25	$16.65	$16.65	562,131
2017-06-15	$16.45	$16.95	$16.45	$16.90	$16.90	214,745
2017-06-14	$16.90	$16.90	$16.60	$16.75	$16.75	185,234
2017-06-13	$16.75	$17.20	$16.57	$16.90	$16.90	394,772
2017-06-12	$16.70	$17.35	$16.40	$16.65	$16.65	461,283
2017-06-09	$17.15	$17.34	$16.45	$16.70	$16.70	555,421
2017-06-08	$16.60	$17.38	$16.40	$17.10	$17.10	446,634
2017-06-07	$17.00	$17.10	$16.45	$16.65	$16.65	406,391
2017-06-06	$16.55	$17.00	$16.40	$16.95	$16.95	877,774
2017-06-05	$15.90	$16.75	$15.87	$16.60	$16.60	843,085
2017-06-02	$15.95	$16.14	$15.65	$15.85	$15.85	481,381
2017-06-01	$15.40	$16.20	$15.10	$15.90	$15.90	1,002,619
2017-05-31	$15.05	$15.60	$14.80	$15.20	$15.20	453,936
2017-05-30	$15.05	$15.45	$14.95	$15.05	$15.05	506,012
2017-05-26	$15.45	$15.75	$15.15	$15.20	$15.20	693,191
2017-05-25	$13.90	$15.50	$13.80	$15.35	$15.35	11,442
2017-05-24	$12.75	$12.80	$12.50	$12.70	$12.70	193,109
2017-05-23	$12.65	$12.80	$12.40	$12.70	$12.70	265,993
2017-05-22	$12.50	$12.58	$12.40	$12.55	$12.55	176,586
2017-05-19	$12.40	$12.75	$12.30	$12.40	$12.40	520,567
2017-05-18	$12.40	$12.53	$12.30	$12.40	$12.40	186,188
2017-05-17	$12.55	$12.60	$12.36	$12.50	$12.50	342,026
2017-05-16	$12.70	$12.80	$12.53	$12.75	$12.75	220,793
2017-05-15	$12.65	$12.80	$12.55	$12.70	$12.70	297,412
2017-05-12	$12.85	$12.85	$12.45	$12.50	$12.50	172,906
2017-05-11	$12.45	$12.93	$12.30	$12.85	$12.85	308,713
2017-05-10	$12.40	$12.55	$12.30	$12.50	$12.50	198,304
2017-05-09	$12.35	$12.55	$12.25	$12.40	$12.40	183,793
2017-05-08	$12.25	$12.48	$12.13	$12.25	$12.25	186,713
2017-05-05	$12.25	$12.40	$12.18	$12.25	$12.25	162,687
2017-05-04	$12.15	$12.25	$12.05	$12.15	$12.15	157,257
2017-05-03	$12.15	$12.35	$11.95	$12.15	$12.15	315,056
2017-05-02	$12.25	$12.40	$12.05	$12.20	$12.20	333,003
2017-05-01	$12.10	$12.30	$12.00	$12.25	$12.25	349,733
2017-04-28	$11.80	$12.35	$11.75	$12.10	$12.10	335,012
2017-04-27	$11.85	$11.95	$11.65	$11.75	$11.75	159,268
2017-04-26	$11.55	$12.00	$11.50	$11.80	$11.80	228,476
2017-04-25	$11.45	$11.75	$11.45	$11.55	$11.55	206,200
2017-04-24	$11.25	$11.50	$11.15	$11.30	$11.30	243,186
2017-04-21	$10.95	$11.00	$10.70	$10.95	$10.95	222,072
2017-04-20	$10.65	$11.15	$10.65	$11.00	$11.00	279,287
2017-04-19	$10.70	$10.88	$10.65	$10.70	$10.70	182,376
2017-04-18	$10.35	$10.60	$10.30	$10.60	$10.60	267,540
2017-04-17	$10.35	$10.50	$10.15	$10.40	$10.40	283,351
2017-04-13	$10.55	$10.60	$10.10	$10.30	$10.30	358,007
2017-04-12	$10.90	$11.00	$10.50	$10.55	$10.55	406,163
2017-04-11	$10.75	$11.15	$10.75	$10.90	$10.90	237,068
2017-04-10	$10.75	$10.95	$10.60	$10.75	$10.75	406,124
2017-04-07	$10.80	$10.95	$10.60	$10.75	$10.75	515,909
2017-04-06	$10.90	$11.05	$10.75	$10.85	$10.85	495,294
2017-04-05	$11.40	$11.65	$10.85	$10.85	$10.85	469,316
2017-04-04	$11.70	$11.75	$11.30	$11.35	$11.35	226,846
2017-04-03	$12.20	$12.20	$11.50	$11.75	$11.75	322,076
2017-03-31	$11.45	$12.30	$11.35	$12.20	$12.20	429,390
2017-03-30	$11.25	$11.55	$11.00	$11.45	$11.45	292,873
2017-03-29	$11.35	$11.45	$11.15	$11.25	$11.25	248,481
2017-03-28	$11.25	$11.55	$11.15	$11.40	$11.40	266,208
2017-03-27	$10.80	$11.45	$10.80	$11.30	$11.30	407,564
2017-03-24	$11.20	$11.35	$10.85	$11.00	$11.00	455,664
2017-03-23	$11.20	$11.35	$10.95	$11.20	$11.20	271,375
2017-03-22	$11.05	$11.30	$10.90	$11.20	$11.20	300,247
2017-03-21	$11.55	$11.60	$11.05	$11.10	$11.10	231,749
2017-03-20	$11.60	$11.65	$11.35	$11.45	$11.45	211,654
2017-03-17	$11.95	$11.95	$11.60	$11.60	$11.60	462,844
2017-03-16	$11.55	$11.90	$11.55	$11.90	$11.90	285,179
2017-03-15	$11.35	$11.70	$11.10	$11.55	$11.55	501,083
2017-03-14	$11.25	$11.38	$11.10	$11.30	$11.30	260,427
2017-03-13	$11.35	$11.53	$11.25	$11.25	$11.25	199,169
2017-03-10	$11.45	$11.60	$11.25	$11.35	$11.35	309,145
2017-03-09	$11.50	$11.70	$11.05	$11.25	$11.25	299,858
2017-03-08	$11.70	$11.90	$11.50	$11.50	$11.50	216,501
2017-03-07	$12.05	$12.15	$11.55	$11.65	$11.65	388,099
2017-03-06	$12.15	$12.25	$11.95	$12.15	$12.15	3,644
2017-03-03	$12.00	$12.25	$12.00	$12.25	$12.25	3,148
2017-03-02	$11.90	$12.15	$11.88	$12.05	$12.05	353,628
2017-03-01	$11.55	$12.00	$11.40	$11.90	$11.90	612,970
2017-02-28	$11.90	$11.90	$11.35	$11.35	$11.35	565,157
2017-02-27	$11.70	$12.10	$11.55	$12.00	$12.00	605,178
2017-02-24	$11.45	$11.80	$11.35	$11.70	$11.70	418,637
2017-02-23	$11.40	$11.50	$11.20	$11.45	$11.45	425,519
2017-02-22	$11.50	$11.65	$11.20	$11.30	$11.30	319,619
2017-02-21	$11.50	$11.78	$11.38	$11.50	$11.50	409,397
2017-02-17	$11.20	$11.50	$11.03	$11.45	$11.45	459,019
2017-02-16	$11.10	$11.25	$11.05	$11.20	$11.20	260,964
2017-02-15	$11.20	$11.20	$10.85	$11.15	$11.15	589,349
2017-02-14	$11.50	$11.60	$11.15	$11.15	$11.15	697,276
2017-02-13	$11.70	$11.85	$11.35	$11.60	$11.60	354,233
2017-02-10	$11.50	$11.90	$11.35	$11.70	$11.70	351,033
2017-02-09	$11.70	$11.70	$11.05	$11.40	$11.40	849,777
2017-02-08	$12.10	$12.20	$11.60	$11.70	$11.70	491,856
2017-02-07	$12.85	$13.40	$11.50	$12.10	$12.10	1,270,097
2017-02-06	$13.40	$13.65	$13.20	$13.45	$13.45	2,624
2017-02-03	$13.40	$13.70	$13.15	$13.45	$13.45	2,572
2017-02-02	$13.45	$13.70	$13.30	$13.35	$13.35	179,357
2017-02-01	$13.70	$13.80	$13.45	$13.50	$13.50	276,965
2017-01-31	$13.65	$13.70	$13.30	$13.60	$13.60	449,926
2017-01-30	$13.60	$13.60	$13.05	$13.50	$13.50	202,124
2017-01-27	$13.40	$13.80	$13.40	$13.60	$13.60	410,105
2017-01-26	$13.55	$13.60	$13.05	$13.45	$13.45	449,900
2017-01-25	$13.65	$13.90	$13.35	$13.50	$13.50	474,132
2017-01-24	$13.60	$13.70	$13.45	$13.60	$13.60	213,927
2017-01-23	$13.60	$13.70	$13.30	$13.45	$13.45	115,232
2017-01-20	$13.75	$13.85	$13.45	$13.65	$13.65	307,346
2017-01-19	$13.80	$14.00	$13.50	$13.70	$13.70	147,015
2017-01-18	$13.80	$13.85	$13.50	$13.80	$13.80	219,840
2017-01-17	$13.55	$13.90	$13.50	$13.70	$13.70	416,667
2017-01-13	$13.70	$13.85	$13.53	$13.65	$13.65	258,931
2017-01-12	$14.15	$14.15	$13.45	$13.60	$13.60	144,881
2017-01-11	$14.10	$14.30	$13.98	$14.15	$14.15	348,013
2017-01-10	$13.95	$14.20	$13.85	$14.15	$14.15	425,695
2017-01-09	$14.60	$14.60	$13.90	$13.95	$13.95	174,461
2017-01-06	$14.85	$14.85	$14.60	$14.75	$14.75	150,058
2017-01-05	$15.50	$15.55	$14.65	$14.80	$14.80	134,336
2017-01-04	$15.35	$15.80	$15.25	$15.55	$15.55	791,120
2017-01-03	$15.00	$15.40	$14.90	$15.20	$15.20	273,951
2016-12-30	$15.25	$15.33	$14.55	$14.90	$14.90	150,921
2016-12-29	$15.30	$15.45	$15.05	$15.15	$15.15	45,707
2016-12-28	$15.30	$15.40	$15.10	$15.30	$15.30	29,118
2016-12-27	$15.15	$15.50	$15.10	$15.30	$15.30	15,785
2016-12-23	$15.05	$15.21	$15.00	$15.20	$15.20	69,841
2016-12-22	$15.40	$15.40	$14.80	$15.00	$15.00	118,192
2016-12-21	$15.60	$15.65	$15.30	$15.30	$15.30	94,502
2016-12-20	$15.20	$15.63	$15.00	$15.60	$15.60	313,348
2016-12-19	$15.15	$15.40	$14.85	$15.20	$15.20	136,710
2016-12-16	$15.25	$15.70	$15.00	$15.20	$15.20	394,607
2016-12-15	$14.95	$15.45	$14.75	$15.10	$15.10	158,990
2016-12-14	$15.65	$15.80	$14.80	$14.85	$14.85	244,794
2016-12-13	$16.00	$16.25	$15.35	$15.80	$15.80	272,631
2016-12-12	$16.10	$16.15	$15.55	$16.00	$16.00	221,340
2016-12-09	$15.00	$16.35	$14.90	$16.30	$16.30	465,546
2016-12-08	$14.75	$15.15	$14.75	$14.90	$14.90	407,519
2016-12-07	$14.80	$15.10	$14.75	$14.85	$14.85	375,953
2016-12-06	$14.65	$15.05	$14.50	$14.90	$14.90	565,737
2016-12-05	$14.00	$14.73	$13.81	$14.40	$14.40	357,016
2016-12-02	$13.20	$13.80	$13.00	$13.75	$13.75	276,923
2016-12-01	$11.85	$13.30	$11.75	$13.25	$13.25	393,826
2016-11-30	$12.45	$12.55	$11.20	$11.75	$11.75	480,606
2016-11-29	$12.15	$12.45	$11.91	$12.30	$12.30	119,804
2016-11-28	$12.25	$12.30	$11.90	$12.05	$12.05	107,476
2016-11-25	$12.55	$12.65	$12.20	$12.30	$12.30	69,366
2016-11-23	$12.45	$12.70	$12.40	$12.60	$12.60	85,868
2016-11-22	$12.20	$12.50	$11.90	$12.45	$12.45	184,185
2016-11-21	$11.95	$12.25	$11.80	$12.25	$12.25	83,133
2016-11-18	$12.20	$12.25	$11.75	$11.85	$11.85	231,744
2016-11-17	$12.45	$12.50	$12.00	$12.20	$12.20	182,948
2016-11-16	$12.00	$12.75	$11.80	$12.35	$12.35	383,918
2016-11-15	$11.55	$12.20	$11.43	$12.15	$12.15	265,415
2016-11-14	$11.50	$11.96	$11.35	$11.65	$11.65	240,354
2016-11-11	$10.50	$11.40	$10.50	$11.35	$11.35	302,590
2016-11-10	$10.10	$10.50	$9.80	$10.45	$10.45	279,336
2016-11-09	$9.60	$10.05	$9.25	$9.95	$9.95	184,397
2016-11-08	$9.55	$9.60	$9.50	$9.60	$9.60	88,704
2016-11-07	$9.55	$9.69	$9.50	$9.60	$9.60	147,190
2016-11-04	$9.70	$9.80	$9.30	$9.30	$9.30	154,317
2016-11-03	$9.60	$9.60	$9.50	$9.55	$9.55	119,077
2016-11-02	$9.50	$10.16	$9.30	$9.60	$9.60	182,593
2016-11-01	$11.00	$11.05	$10.45	$10.50	$10.50	161,187
2016-10-31	$10.90	$11.05	$10.80	$10.95	$10.95	157,113
2016-10-28	$10.65	$10.95	$10.65	$10.85	$10.85	54,662
2016-10-27	$11.15	$11.15	$10.60	$10.75	$10.75	134,160
2016-10-26	$11.00	$11.50	$10.95	$11.15	$11.15	79,516
2016-10-25	$11.40	$11.45	$10.95	$11.00	$11.00	75,790
2016-10-24	$11.40	$11.70	$11.38	$11.40	$11.40	85,748
2016-10-21	$11.20	$11.30	$11.10	$11.25	$11.25	64,822
2016-10-20	$11.00	$11.40	$11.00	$11.40	$11.40	89,137
2016-10-19	$10.70	$11.20	$10.65	$11.10	$11.10	170,817
2016-10-18	$11.00	$11.00	$10.60	$10.65	$10.65	105,928
2016-10-17	$10.85	$11.00	$10.85	$10.95	$10.95	44,471
2016-10-14	$10.95	$11.20	$10.85	$10.90	$10.90	80,267
2016-10-13	$11.20	$11.33	$10.80	$10.95	$10.95	113,347
2016-10-12	$11.65	$11.85	$11.55	$11.70	$11.70	37,212
2016-10-11	$11.70	$11.75	$11.45	$11.60	$11.60	99,866
2016-10-10	$11.85	$11.96	$11.65	$11.75	$11.75	90,389
2016-10-07	$11.96	$11.96	$11.71	$11.77	$11.77	78,002
2016-10-06	$12.05	$12.05	$11.81	$11.94	$11.94	94,256
2016-10-05	$12.00	$12.21	$11.90	$12.02	$12.02	66,611
2016-10-04	$11.87	$12.03	$11.78	$11.98	$11.98	89,905
2016-10-03	$11.85	$12.00	$11.66	$11.95	$11.95	128,716
2016-09-30	$11.57	$11.95	$11.52	$11.86	$11.86	107,182
2016-09-29	$11.67	$11.77	$11.46	$11.48	$11.48	89,484
2016-09-28	$11.39	$11.68	$11.36	$11.65	$11.65	98,979
2016-09-27	$11.38	$11.45	$11.17	$11.39	$11.39	79,923
2016-09-26	$11.48	$11.52	$11.35	$11.44	$11.44	102,046
2016-09-23	$11.57	$11.70	$11.51	$11.62	$11.62	69,066
2016-09-22	$11.44	$11.70	$11.43	$11.70	$11.70	99,240
2016-09-21	$11.43	$11.54	$11.15	$11.33	$11.33	114,014
2016-09-20	$11.47	$11.56	$11.36	$11.37	$11.37	114,646
2016-09-19	$11.71	$11.87	$11.34	$11.36	$11.36	151,015
2016-09-16	$11.48	$11.69	$11.37	$11.61	$11.61	239,768
2016-09-15	$11.28	$11.56	$11.28	$11.51	$11.51	81,410
2016-09-14	$11.24	$11.38	$11.14	$11.27	$11.27	96,914
2016-09-13	$11.47	$11.61	$11.24	$11.28	$11.28	183,345
2016-09-12	$11.45	$11.62	$11.37	$11.60	$11.60	134,084
2016-09-09	$11.72	$11.85	$11.54	$11.54	$11.54	187,068
2016-09-08	$11.99	$12.00	$11.77	$11.87	$11.87	129,912
2016-09-07	$11.42	$11.93	$11.00	$11.90	$11.90	298,928
2016-09-06	$11.17	$11.44	$11.17	$11.42	$11.42	97,129
2016-09-02	$11.15	$11.27	$11.02	$11.23	$11.23	67,714
2016-09-01	$10.70	$11.12	$10.59	$11.10	$11.10	145,699
2016-08-31	$10.79	$10.89	$10.62	$10.71	$10.71	81,465
2016-08-30	$10.80	$10.95	$10.73	$10.79	$10.79	58,152
2016-08-29	$10.66	$10.86	$10.56	$10.84	$10.84	76,331
2016-08-26	$10.78	$10.90	$10.55	$10.64	$10.64	79,505
2016-08-25	$10.32	$10.84	$10.20	$10.80	$10.80	135,023
2016-08-24	$10.32	$10.40	$10.24	$10.34	$10.34	121,088
2016-08-23	$10.38	$10.41	$10.27	$10.32	$10.32	109,702
2016-08-22	$10.39	$10.41	$10.14	$10.30	$10.30	180,046
2016-08-19	$10.21	$10.46	$10.14	$10.40	$10.40	199,340
2016-08-18	$10.23	$10.35	$10.14	$10.26	$10.26	52,718
2016-08-17	$10.28	$10.37	$10.13	$10.24	$10.24	49,402
2016-08-16	$10.31	$10.43	$10.16	$10.27	$10.27	75,530
2016-08-15	$10.18	$10.43	$10.08	$10.37	$10.37	66,540
2016-08-12	$10.21	$10.30	$10.08	$10.12	$10.12	55,883
2016-08-11	$10.22	$10.40	$10.18	$10.23	$10.23	120,774
2016-08-10	$10.30	$10.43	$10.13	$10.21	$10.21	105,026
2016-08-09	$10.50	$10.50	$10.21	$10.30	$10.30	128,839
2016-08-08	$9.99	$10.48	$9.99	$10.45	$10.45	147,647
2016-08-05	$9.71	$9.98	$9.70	$9.95	$9.95	288,887
2016-08-04	$9.59	$9.84	$9.53	$9.64	$9.64	69,662
2016-08-03	$10.00	$10.20	$9.35	$9.62	$9.62	158,649
2016-08-02	$9.71	$9.85	$9.53	$9.58	$9.58	133,007
2016-08-01	$9.63	$9.80	$9.44	$9.69	$9.69	113,539
2016-07-29	$9.55	$9.67	$9.49	$9.60	$9.60	105,106
2016-07-28	$9.60	$9.67	$9.42	$9.57	$9.57	119,992
2016-07-27	$9.76	$9.88	$9.59	$9.71	$9.71	93,201
2016-07-26	$9.41	$9.91	$9.35	$9.73	$9.73	132,234
2016-07-25	$9.39	$9.52	$9.26	$9.37	$9.37	58,780
2016-07-22	$9.38	$9.42	$9.20	$9.41	$9.41	207,491
2016-07-21	$9.55	$9.60	$9.36	$9.38	$9.38	104,633
2016-07-20	$9.49	$9.62	$9.33	$9.54	$9.54	59,721
2016-07-19	$9.67	$9.73	$9.36	$9.42	$9.42	83,490
2016-07-18	$9.63	$9.79	$9.53	$9.68	$9.68	53,159
2016-07-15	$9.84	$9.84	$9.51	$9.61	$9.61	92,272
2016-07-14	$9.76	$9.88	$9.66	$9.76	$9.76	81,055
2016-07-13	$9.68	$9.74	$9.54	$9.66	$9.66	95,132
2016-07-12	$9.33	$9.74	$9.23	$9.61	$9.61	126,250
2016-07-11	$9.26	$9.35	$9.17	$9.31	$9.31	136,483
2016-07-08	$8.89	$9.22	$8.89	$9.18	$9.18	153,488
2016-07-07	$8.99	$9.14	$8.73	$8.81	$8.81	111,787
2016-07-06	$8.61	$8.98	$8.54	$8.95	$8.95	126,657
2016-07-05	$8.89	$8.89	$8.56	$8.70	$8.70	137,841
2016-07-01	$8.80	$9.10	$8.80	$8.89	$8.89	77,712
2016-06-30	$8.84	$8.84	$8.60	$8.80	$8.80	118,026
2016-06-29	$8.72	$8.85	$8.58	$8.81	$8.81	139,449
2016-06-28	$8.74	$8.74	$8.45	$8.50	$8.50	123,135
2016-06-27	$8.87	$8.87	$8.53	$8.63	$8.63	161,283
2016-06-24	$9.55	$9.55	$9.00	$9.06	$9.06	577,327
2016-06-23	$9.90	$10.18	$9.88	$10.16	$10.16	114,521
2016-06-22	$9.81	$9.97	$9.73	$9.73	$9.73	68,178
2016-06-21	$10.10	$10.10	$9.68	$9.81	$9.81	62,505
2016-06-20	$9.92	$10.19	$9.92	$10.09	$10.09	132,963
2016-06-17	$9.66	$9.87	$9.55	$9.83	$9.83	270,989
2016-06-16	$9.54	$9.67	$9.37	$9.64	$9.64	103,644
2016-06-15	$9.57	$9.76	$9.47	$9.64	$9.64	111,986
2016-06-14	$9.63	$9.70	$9.49	$9.54	$9.54	108,707
2016-06-13	$9.96	$10.00	$9.64	$9.71	$9.71	156,512
2016-06-10	$10.15	$10.15	$9.92	$9.98	$9.98	85,913
2016-06-09	$10.36	$10.36	$10.17	$10.25	$10.25	142,219
2016-06-08	$10.15	$10.45	$10.15	$10.44	$10.44	155,762
2016-06-07	$10.32	$10.36	$10.14	$10.18	$10.18	124,325
2016-06-06	$10.05	$10.33	$10.01	$10.24	$10.24	125,274
2016-06-03	$10.35	$10.37	$10.05	$10.06	$10.06	214,133
2016-06-02	$10.18	$10.47	$10.15	$10.41	$10.41	245,480
2016-06-01	$9.91	$10.32	$9.69	$10.25	$10.25	328,862
2016-05-31	$10.35	$10.36	$9.97	$10.00	$10.00	273,601
2016-05-27	$10.81	$10.83	$10.30	$10.35	$10.35	231,498
2016-05-26	$11.75	$11.75	$10.61	$10.82	$10.82	275,134
2016-05-25	$11.10	$11.32	$11.10	$11.26	$11.26	137,866
2016-05-24	$10.90	$11.30	$10.90	$11.11	$11.11	354,695
2016-05-23	$10.61	$10.92	$10.53	$10.87	$10.87	219,836
2016-05-20	$10.56	$10.72	$10.53	$10.62	$10.62	118,784
2016-05-19	$10.70	$10.83	$10.40	$10.51	$10.51	134,795
2016-05-18	$10.81	$10.99	$10.75	$10.82	$10.82	163,305
2016-05-17	$10.80	$11.07	$10.75	$10.89	$10.89	437,053
2016-05-16	$10.43	$10.90	$10.38	$10.86	$10.86	473,551
2016-05-13	$10.11	$10.41	$10.07	$10.38	$10.38	149,945
2016-05-12	$10.36	$10.40	$10.16	$10.17	$10.17	155,263
2016-05-11	$10.48	$10.56	$10.27	$10.28	$10.28	77,803
2016-05-10	$10.31	$10.56	$10.31	$10.50	$10.50	166,655
2016-05-09	$10.34	$10.38	$10.23	$10.30	$10.30	190,638
2016-05-06	$10.04	$10.41	$10.04	$10.35	$10.35	178,859
2016-05-05	$10.47	$10.50	$10.06	$10.08	$10.08	208,930
2016-05-04	$10.40	$10.70	$10.31	$10.44	$10.44	215,910
2016-05-03	$10.77	$10.87	$10.46	$10.46	$10.46	171,376
2016-05-02	$10.89	$10.96	$10.75	$10.91	$10.91	283,784
2016-04-29	$10.85	$10.93	$10.74	$10.81	$10.81	230,874
2016-04-28	$10.92	$11.06	$10.81	$10.84	$10.84	267,650
2016-04-27	$10.97	$11.08	$10.85	$10.93	$10.93	196,315
2016-04-26	$10.70	$11.23	$10.68	$10.93	$10.93	369,142
2016-04-25	$10.58	$10.69	$10.46	$10.60	$10.60	218,294
2016-04-22	$10.64	$10.71	$10.55	$10.57	$10.57	257,189
2016-04-21	$10.62	$10.77	$10.54	$10.60	$10.60	191,592
2016-04-20	$10.54	$10.66	$10.51	$10.59	$10.59	151,537
2016-04-19	$10.73	$10.90	$10.53	$10.58	$10.58	169,856
2016-04-18	$10.45	$10.71	$10.43	$10.65	$10.65	270,310
2016-04-15	$10.60	$10.71	$10.46	$10.49	$10.49	156,168
2016-04-14	$10.70	$10.82	$10.58	$10.64	$10.64	228,389
2016-04-13	$10.39	$10.83	$10.39	$10.74	$10.74	372,404
2016-04-12	$10.44	$10.54	$10.35	$10.39	$10.39	149,977
2016-04-11	$10.34	$10.60	$10.26	$10.45	$10.45	150,546
2016-04-08	$10.48	$10.58	$10.23	$10.27	$10.27	204,932
2016-04-07	$10.61	$10.67	$10.31	$10.37	$10.37	114,166
2016-04-06	$10.57	$10.66	$10.47	$10.65	$10.65	94,453
2016-04-05	$10.58	$10.69	$10.47	$10.59	$10.59	138,279
2016-04-04	$10.99	$11.02	$10.50	$10.59	$10.59	234,765
2016-04-01	$10.90	$11.13	$10.78	$10.99	$10.99	136,242
2016-03-31	$11.13	$11.23	$10.96	$11.01	$11.01	157,972
2016-03-30	$11.27	$11.28	$10.93	$11.10	$11.10	139,274
2016-03-29	$10.55	$11.33	$10.49	$11.23	$11.23	201,553
2016-03-28	$10.59	$10.70	$10.37	$10.61	$10.61	135,889
2016-03-24	$10.16	$10.53	$9.84	$10.49	$10.49	296,728
2016-03-23	$10.09	$10.11	$9.68	$9.69	$9.69	170,819
2016-03-22	$10.14	$10.23	$10.00	$10.12	$10.12	73,668
2016-03-21	$10.05	$10.32	$10.01	$10.21	$10.21	129,400
2016-03-18	$10.04	$10.23	$9.95	$10.03	$10.03	390,010
2016-03-17	$9.74	$10.05	$9.71	$9.97	$9.97	184,652
2016-03-16	$9.70	$9.99	$9.60	$9.77	$9.77	168,262
2016-03-15	$9.66	$9.80	$9.53	$9.72	$9.72	168,500
2016-03-14	$9.94	$9.96	$9.71	$9.77	$9.77	144,757
2016-03-11	$9.61	$10.00	$9.61	$10.00	$10.00	136,676
2016-03-10	$9.70	$9.74	$9.35	$9.51	$9.51	105,817
2016-03-09	$9.59	$9.79	$9.51	$9.70	$9.70	156,855
2016-03-08	$9.82	$9.86	$9.43	$9.56	$9.56	196,172
2016-03-07	$9.80	$10.02	$9.74	$9.89	$9.89	238,686
2016-03-04	$9.83	$9.97	$9.72	$9.84	$9.84	246,438
2016-03-03	$9.76	$10.01	$9.76	$9.86	$9.86	303,949
2016-03-02	$9.74	$9.88	$9.57	$9.80	$9.80	237,230
2016-03-01	$9.60	$9.93	$9.58	$9.75	$9.75	175,355
2016-02-29	$9.38	$9.66	$9.38	$9.48	$9.48	213,372
2016-02-26	$9.27	$9.53	$9.18	$9.32	$9.32	178,697
2016-02-25	$9.20	$9.23	$9.00	$9.19	$9.19	106,108
2016-02-24	$8.87	$9.25	$8.76	$9.22	$9.22	127,508
2016-02-23	$9.05	$9.23	$8.99	$8.99	$8.99	183,468
2016-02-22	$8.99	$9.18	$8.83	$9.12	$9.12	147,698
2016-02-19	$8.62	$8.91	$8.59	$8.89	$8.89	210,146
2016-02-18	$8.71	$8.82	$8.58	$8.68	$8.68	201,962
2016-02-17	$8.80	$9.11	$8.59	$8.68	$8.68	291,592
2016-02-16	$8.26	$8.78	$8.19	$8.76	$8.76	228,651
2016-02-12	$8.09	$8.33	$8.00	$8.18	$8.18	201,669
2016-02-11	$7.91	$8.38	$7.87	$7.97	$7.97	225,908
2016-02-10	$8.18	$8.34	$8.06	$8.07	$8.07	149,365
2016-02-09	$8.12	$8.29	$8.02	$8.06	$8.06	255,925
2016-02-08	$7.89	$8.30	$7.80	$8.24	$8.24	221,640
2016-02-05	$8.28	$8.36	$7.96	$7.96	$7.96	279,390
2016-02-04	$7.30	$8.32	$7.30	$8.30	$8.30	458,158
2016-02-03	$5.50	$7.35	$5.39	$7.34	$7.34	526,295
2016-02-02	$6.22	$6.26	$6.00	$6.01	$6.01	104,408
2016-02-01	$6.37	$6.38	$6.20	$6.31	$6.31	89,030
2016-01-29	$6.23	$6.44	$6.18	$6.42	$6.42	244,084
2016-01-28	$6.26	$6.26	$6.08	$6.18	$6.18	117,091
2016-01-27	$6.24	$6.28	$6.11	$6.17	$6.17	147,636
2016-01-26	$6.14	$6.30	$6.10	$6.28	$6.28	126,106
2016-01-25	$6.49	$6.49	$6.05	$6.09	$6.09	144,388
2016-01-22	$6.61	$6.61	$6.45	$6.52	$6.52	229,860
2016-01-21	$6.47	$6.63	$6.42	$6.52	$6.52	215,337
2016-01-20	$6.26	$6.56	$6.16	$6.52	$6.52	160,388
2016-01-19	$6.49	$6.50	$6.29	$6.39	$6.39	219,032
2016-01-15	$6.35	$6.42	$6.10	$6.41	$6.41	287,916
2016-01-14	$6.70	$6.77	$6.41	$6.55	$6.55	193,080
2016-01-13	$7.13	$7.14	$6.62	$6.69	$6.69	184,058
2016-01-12	$7.14	$7.20	$6.95	$7.13	$7.13	354,093
2016-01-11	$6.99	$7.13	$6.87	$7.10	$7.10	321,016
2016-01-08	$7.31	$7.38	$6.89	$6.90	$6.90	281,487
2016-01-07	$7.41	$7.48	$7.29	$7.30	$7.30	266,655
2016-01-06	$7.93	$7.93	$7.52	$7.59	$7.59	403,708
2016-01-05	$8.35	$8.35	$7.84	$8.01	$8.01	306,632
2016-01-04	$8.90	$8.92	$8.14	$8.35	$8.35	271,457
2015-12-31	$9.18	$9.23	$8.99	$9.05	$9.05	187,308
2015-12-30	$9.25	$9.33	$9.12	$9.18	$9.18	123,190
2015-12-29	$9.24	$9.32	$9.11	$9.29	$9.29	117,448
2015-12-28	$9.29	$9.30	$9.12	$9.16	$9.16	72,820
2015-12-24	$9.16	$9.37	$8.99	$9.32	$9.32	175,392
2015-12-23	$8.96	$9.20	$8.94	$9.11	$9.11	231,243
2015-12-22	$8.90	$8.98	$8.66	$8.89	$8.89	169,398
2015-12-21	$9.15	$9.15	$8.86	$8.93	$8.93	87,439
2015-12-18	$8.89	$9.25	$8.87	$9.02	$9.02	479,940
2015-12-17	$9.11	$9.11	$8.91	$8.95	$8.95	237,455
2015-12-16	$9.01	$9.12	$8.95	$9.08	$9.08	189,461
2015-12-15	$8.84	$8.96	$8.78	$8.93	$8.93	139,543
2015-12-14	$8.79	$8.87	$8.75	$8.80	$8.80	200,480
2015-12-11	$8.74	$8.95	$8.63	$8.81	$8.81	282,465
2015-12-10	$8.92	$8.97	$8.75	$8.93	$8.93	182,166
2015-12-09	$9.01	$9.16	$8.88	$8.93	$8.93	170,706
2015-12-08	$9.09	$9.14	$8.96	$9.02	$9.02	193,006
2015-12-07	$9.38	$9.38	$9.17	$9.20	$9.20	164,188
2015-12-04	$9.18	$9.35	$9.10	$9.33	$9.33	133,696
2015-12-03	$9.50	$9.54	$9.19	$9.20	$9.20	167,409
2015-12-02	$9.65	$9.70	$9.45	$9.51	$9.51	295,734
2015-12-01	$9.35	$9.67	$9.35	$9.62	$9.62	229,278
2015-11-30	$9.31	$9.55	$9.27	$9.39	$9.39	175,366
2015-11-27	$9.28	$9.43	$9.20	$9.22	$9.22	68,379
2015-11-25	$8.95	$9.37	$8.89	$9.35	$9.35	120,207
2015-11-24	$8.76	$8.94	$8.67	$8.92	$8.92	456,956
2015-11-23	$8.64	$8.79	$8.64	$8.74	$8.74	193,253
2015-11-20	$8.81	$8.82	$8.67	$8.72	$8.72	107,853
2015-11-19	$8.61	$8.77	$8.56	$8.76	$8.76	153,671
2015-11-18	$8.40	$8.64	$8.40	$8.59	$8.59	237,122
2015-11-17	$8.50	$8.67	$8.39	$8.42	$8.42	85,214
2015-11-16	$8.40	$8.52	$8.36	$8.50	$8.50	147,735
2015-11-13	$8.53	$8.71	$8.38	$8.41	$8.41	129,280
2015-11-12	$8.87	$8.87	$8.62	$8.62	$8.62	74,030
2015-11-11	$8.94	$9.00	$8.80	$8.86	$8.86	589,530
2015-11-10	$8.83	$8.94	$8.69	$8.94	$8.94	102,779
2015-11-09	$8.82	$8.96	$8.76	$8.79	$8.79	337,613
2015-11-06	$8.64	$8.86	$8.61	$8.80	$8.80	166,443
2015-11-05	$8.66	$8.81	$8.56	$8.69	$8.69	108,566
2015-11-04	$8.89	$8.93	$8.60	$8.63	$8.63	203,146
2015-11-03	$9.00	$9.02	$8.85	$8.87	$8.87	259,128
2015-11-02	$8.50	$9.07	$8.50	$8.91	$8.91	338,089
2015-10-30	$7.70	$8.40	$7.52	$8.37	$8.37	474,425
2015-10-29	$8.23	$8.23	$7.89	$7.91	$7.91	156,227
2015-10-28	$8.09	$8.34	$8.02	$8.23	$8.23	151,253
2015-10-27	$8.18	$8.20	$7.95	$8.00	$8.00	131,250
2015-10-26	$8.33	$8.37	$8.20	$8.25	$8.25	109,412
2015-10-23	$8.37	$8.51	$8.30	$8.32	$8.32	134,534
2015-10-22	$8.27	$8.47	$8.19	$8.24	$8.24	144,317
2015-10-21	$8.32	$8.33	$8.19	$8.19	$8.19	144,973
2015-10-20	$8.17	$8.35	$8.13	$8.24	$8.24	118,213
2015-10-19	$8.25	$8.25	$8.11	$8.17	$8.17	101,676
2015-10-16	$8.54	$8.54	$8.23	$8.30	$8.30	111,804
2015-10-15	$8.43	$8.52	$8.29	$8.50	$8.50	124,061
2015-10-14	$8.53	$8.56	$8.39	$8.42	$8.42	79,038
2015-10-13	$8.72	$8.72	$8.54	$8.55	$8.55	70,128
2015-10-12	$8.93	$8.93	$8.63	$8.75	$8.75	105,087
2015-10-09	$8.91	$9.14	$8.88	$8.90	$8.90	131,292
2015-10-08	$8.74	$8.90	$8.67	$8.85	$8.85	225,295
2015-10-07	$8.68	$8.91	$8.66	$8.77	$8.77	167,702
2015-10-06	$8.55	$8.72	$8.51	$8.62	$8.62	139,982
2015-10-05	$8.18	$8.59	$8.18	$8.58	$8.58	112,241
2015-10-02	$7.99	$8.16	$7.94	$8.08	$8.08	177,959
2015-10-01	$7.92	$8.06	$7.68	$8.03	$8.03	250,121
2015-09-30	$7.94	$8.13	$7.82	$7.87	$7.87	142,923
2015-09-29	$7.93	$7.93	$7.70	$7.85	$7.85	110,663
2015-09-28	$7.84	$7.93	$7.54	$7.90	$7.90	189,789
2015-09-25	$8.10	$8.13	$7.79	$7.89	$7.89	146,885
2015-09-24	$7.76	$8.11	$7.63	$8.05	$8.05	262,419
2015-09-23	$8.19	$8.19	$7.78	$7.85	$7.85	214,719
2015-09-22	$8.36	$8.36	$8.11	$8.16	$8.16	233,226
2015-09-21	$8.49	$8.81	$8.44	$8.53	$8.53	122,317
2015-09-18	$8.52	$8.57	$8.32	$8.50	$8.50	429,004
2015-09-17	$8.56	$8.77	$8.51	$8.66	$8.66	141,721
2015-09-16	$8.27	$8.65	$8.27	$8.59	$8.59	106,594
2015-09-15	$8.34	$8.39	$8.25	$8.27	$8.27	105,749
2015-09-14	$8.40	$8.40	$8.27	$8.30	$8.30	69,952
2015-09-11	$8.55	$8.56	$8.35	$8.39	$8.39	88,654
2015-09-10	$8.70	$8.77	$8.56	$8.62	$8.62	54,831
2015-09-09	$8.91	$8.96	$8.66	$8.73	$8.73	280,046
2015-09-08	$8.74	$8.84	$8.66	$8.80	$8.80	213,023
2015-09-04	$8.36	$8.65	$8.36	$8.59	$8.59	463,899
2015-09-03	$8.60	$8.65	$8.48	$8.49	$8.49	112,689
2015-09-02	$8.61	$8.69	$8.42	$8.57	$8.57	78,319
2015-09-01	$8.74	$8.86	$8.52	$8.54	$8.54	185,273
2015-08-31	$8.85	$8.98	$8.82	$8.88	$8.88	102,957
2015-08-28	$8.68	$8.89	$8.66	$8.88	$8.88	91,073
2015-08-27	$8.65	$8.70	$8.42	$8.70	$8.70	212,528
2015-08-26	$8.52	$8.57	$8.30	$8.56	$8.56	232,176

Modine Manufacturing Company (MOD) News Headlines

The Surprising Top Mutual Fund in the First Quarter

None

wsj.com April 7, 2024

Recent Modine Manufacturing Company (MOD) News

Similar Companies to Modine Manufacturing Company (MOD) in the Auto Parts Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
BorgWarner Inc	BWA	Auto Parts	Consumer Cyclical	265,000
Lear Corp	LEA	Auto Parts	Consumer Cyclical	183,000
Adient plc	ADNT	Auto Parts	Consumer Cyclical	168,000
Magna International Inc	MGA	Auto Parts	Consumer Cyclical	159,000
Aptiv PLC	APTV	Auto Parts	Consumer Cyclical	144,000
Goodyear Tire & Rubber Company	GT	Auto Parts	Consumer Cyclical	69,000
Autoliv Inc	ALV	Auto Parts	Consumer Cyclical	60,400
Dana Inc	DAN	Auto Parts	Consumer Cyclical	36,000
Cooper-Standard Holdings Inc	CPS	Auto Parts	Consumer Cyclical	30,000
Tenneco Inc - Class A	TEN	Auto Parts	Consumer Cyclical	26,000

Modine Manufacturing Company (MOD) Exchange: NYSE