Nautilus Inc (NLS) Stock

Data as of April 26, 2024

$0.74 ($0.02) 2.69%

Nautilus Inc - Daily Information

Click for more stock information on Nautilus Inc.

Daily Information	Data
Date	April 26, 2024
Open	$0.72
Previous Close	$0.74
High	$0.74
Low	$0.70
Adjusted Open	$0.72
Previous Adjusted Close	$0.74
Adjusted High	$0.74
Adjusted Low	$0.70

About Nautilus Inc (NLS)

Nautilus, Inc. is a global leader in digitally connected home fitness solutions. The companyâs brand family includes BowflexÂ®, NautilusÂ®, SchwinnÂ®, and JRNYÂ®, its digital fitness platform. With a broad selection of exercise bikes, cardio equipment, and strength training products, Nautilus, Inc. empowers healthier living through individualized connected fitness experiences; and in doing so, envisions building a healthier world, one person at a time. Headquartered in Vancouver, Washington, the companyâs products are sold direct to consumer on brand websites and through retail partners and are available throughout the U.S. and internationally.

Invest in Nautilus Inc (NLS)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for Nautilus Inc (NLS)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-10-13	$0.72	$0.74	$0.70	$0.74	$0.74	63,064
2023-10-12	$0.73	$0.76	$0.70	$0.72	$0.72	121,856
2023-10-11	$0.79	$0.79	$0.73	$0.73	$0.73	92,953
2023-10-10	$0.76	$0.79	$0.76	$0.77	$0.77	89,676
2023-10-09	$0.76	$0.77	$0.76	$0.76	$0.76	25,930
2023-10-06	$0.75	$0.79	$0.75	$0.76	$0.76	103,729
2023-10-05	$0.77	$0.79	$0.74	$0.75	$0.75	109,061
2023-10-04	$0.76	$0.80	$0.76	$0.76	$0.76	101,962
2023-10-03	$0.81	$0.85	$0.75	$0.78	$0.78	78,785
2023-10-02	$0.82	$0.88	$0.81	$0.84	$0.84	210,293
2023-09-29	$0.75	$0.89	$0.74	$0.85	$0.85	393,568
2023-09-28	$0.70	$0.74	$0.70	$0.74	$0.74	202,343
2023-09-27	$0.68	$0.71	$0.67	$0.70	$0.70	277,260
2023-09-26	$0.69	$0.75	$0.68	$0.70	$0.70	301,876
2023-09-25	$0.73	$0.73	$0.70	$0.71	$0.71	178,655
2023-09-22	$0.74	$0.76	$0.70	$0.73	$0.73	341,920
2023-09-21	$0.78	$0.78	$0.74	$0.76	$0.76	165,801
2023-09-20	$0.79	$0.79	$0.73	$0.75	$0.75	271,784
2023-09-19	$0.79	$0.81	$0.76	$0.77	$0.77	151,532
2023-09-18	$0.85	$0.85	$0.77	$0.77	$0.77	200,743
2023-09-15	$0.79	$0.85	$0.77	$0.80	$0.80	440,508
2023-09-14	$0.86	$0.86	$0.78	$0.79	$0.79	1,540,013
2023-09-13	$0.88	$0.90	$0.85	$0.85	$0.85	627,268
2023-09-12	$0.93	$0.97	$0.88	$0.88	$0.88	307,212
2023-09-11	$1.01	$1.01	$0.93	$0.93	$0.93	266,560
2023-09-08	$0.98	$1.01	$0.95	$0.98	$0.98	86,938
2023-09-07	$0.97	$1.00	$0.94	$0.99	$0.99	204,892
2023-09-06	$0.98	$0.99	$0.95	$0.96	$0.96	194,755
2023-09-05	$1.00	$1.01	$0.93	$0.99	$0.99	316,010
2023-09-01	$1.03	$1.03	$0.97	$0.99	$0.99	306,347
2023-08-31	$0.99	$1.02	$0.99	$1.00	$1.00	69,427
2023-08-30	$1.00	$1.06	$0.99	$1.02	$1.02	300,530
2023-08-29	$0.99	$1.01	$0.96	$0.97	$0.97	189,658
2023-08-28	$1.03	$1.05	$0.96	$0.99	$0.99	365,397
2023-08-25	$1.00	$1.05	$0.99	$1.04	$1.04	148,596
2023-08-24	$0.99	$1.02	$0.97	$1.00	$1.00	275,777
2023-08-23	$1.01	$1.02	$0.95	$0.99	$0.99	438,015
2023-08-22	$0.99	$1.01	$0.98	$0.99	$0.99	110,650
2023-08-21	$1.00	$1.01	$0.98	$1.00	$1.00	78,501
2023-08-18	$0.98	$1.01	$0.98	$0.99	$0.99	84,675
2023-08-17	$0.99	$1.02	$0.99	$1.00	$1.00	70,093
2023-08-16	$1.00	$1.01	$0.99	$1.00	$1.00	99,893
2023-08-15	$1.00	$1.03	$0.99	$1.01	$1.01	132,579
2023-08-14	$1.00	$1.02	$0.98	$1.01	$1.01	189,985
2023-08-11	$1.03	$1.06	$1.00	$1.00	$1.00	139,429
2023-08-10	$1.11	$1.11	$0.99	$1.04	$1.04	258,983
2023-08-09	$1.03	$1.06	$0.95	$1.00	$1.00	331,679
2023-08-08	$1.06	$1.07	$1.01	$1.02	$1.02	169,934
2023-08-07	$1.09	$1.11	$1.06	$1.07	$1.07	55,690
2023-08-04	$1.10	$1.12	$1.08	$1.09	$1.09	72,514
2023-08-03	$1.15	$1.15	$1.08	$1.10	$1.10	68,312
2023-08-02	$1.16	$1.16	$1.08	$1.12	$1.12	160,679
2023-08-01	$1.17	$1.22	$1.14	$1.16	$1.16	254,140
2023-07-31	$1.04	$1.20	$1.04	$1.17	$1.17	471,624
2023-07-28	$1.03	$1.06	$1.02	$1.04	$1.04	115,792
2023-07-27	$1.09	$1.10	$1.02	$1.03	$1.03	181,232
2023-07-26	$1.07	$1.09	$1.04	$1.07	$1.07	120,082
2023-07-25	$1.08	$1.10	$1.04	$1.05	$1.05	139,584
2023-07-24	$1.05	$1.09	$1.04	$1.06	$1.06	193,893
2023-07-21	$1.09	$1.11	$1.05	$1.06	$1.06	77,030
2023-07-20	$1.07	$1.12	$1.06	$1.07	$1.07	128,612
2023-07-19	$1.06	$1.09	$1.05	$1.07	$1.07	114,926
2023-07-18	$1.08	$1.12	$1.05	$1.06	$1.06	140,577
2023-07-17	$1.10	$1.11	$1.05	$1.05	$1.05	115,701
2023-07-14	$1.11	$1.12	$1.08	$1.09	$1.09	140,960
2023-07-13	$1.15	$1.16	$1.08	$1.11	$1.11	207,001
2023-07-12	$1.14	$1.15	$1.13	$1.13	$1.13	70,259
2023-07-11	$1.13	$1.15	$1.12	$1.14	$1.14	101,358
2023-07-10	$1.11	$1.17	$1.11	$1.13	$1.13	127,681
2023-07-07	$1.12	$1.17	$1.10	$1.11	$1.11	74,396
2023-07-06	$1.14	$1.18	$1.10	$1.13	$1.13	131,457
2023-07-05	$1.19	$1.24	$1.15	$1.17	$1.17	68,534
2023-07-03	$1.23	$1.25	$1.19	$1.19	$1.19	75,407
2023-06-30	$1.20	$1.25	$1.16	$1.22	$1.22	169,958
2023-06-29	$1.11	$1.17	$1.10	$1.17	$1.17	231,998
2023-06-28	$1.11	$1.17	$1.11	$1.11	$1.11	198,600
2023-06-27	$1.12	$1.15	$1.12	$1.13	$1.13	73,443
2023-06-26	$1.15	$1.20	$1.10	$1.10	$1.10	121,133
2023-06-23	$1.15	$1.20	$1.14	$1.15	$1.15	104,094
2023-06-22	$1.22	$1.24	$1.14	$1.15	$1.15	171,085
2023-06-21	$1.25	$1.26	$1.18	$1.25	$1.25	156,808
2023-06-20	$1.26	$1.33	$1.24	$1.27	$1.27	311,818
2023-06-16	$1.30	$1.34	$1.25	$1.29	$1.29	145,640
2023-06-15	$1.25	$1.35	$1.20	$1.34	$1.34	297,173
2023-06-14	$1.28	$1.32	$1.27	$1.29	$1.29	68,704
2023-06-13	$1.33	$1.36	$1.27	$1.29	$1.29	166,071
2023-06-12	$1.31	$1.33	$1.31	$1.33	$1.33	59,959
2023-06-09	$1.30	$1.37	$1.30	$1.32	$1.32	75,501
2023-06-08	$1.27	$1.32	$1.27	$1.31	$1.31	73,869
2023-06-07	$1.28	$1.34	$1.28	$1.30	$1.30	83,211
2023-06-06	$1.27	$1.30	$1.26	$1.30	$1.30	77,453
2023-06-05	$1.26	$1.30	$1.22	$1.24	$1.24	131,314
2023-06-02	$1.24	$1.31	$1.24	$1.27	$1.27	80,041
2023-06-01	$1.31	$1.31	$1.24	$1.29	$1.29	34,745
2023-05-31	$1.25	$1.31	$1.25	$1.27	$1.27	75,598
2023-05-30	$1.33	$1.39	$1.25	$1.30	$1.30	217,726
2023-05-26	$1.22	$1.38	$1.22	$1.37	$1.37	210,236
2023-05-25	$1.29	$1.30	$1.18	$1.25	$1.25	326,649
2023-05-24	$1.19	$1.36	$1.19	$1.30	$1.30	364,880
2023-05-23	$1.29	$1.29	$1.16	$1.16	$1.16	325,635
2023-05-22	$1.24	$1.39	$1.24	$1.24	$1.24	269,855
2023-05-19	$1.23	$1.25	$1.23	$1.23	$1.23	34,776
2023-05-18	$1.17	$1.25	$1.17	$1.23	$1.23	145,573
2023-05-17	$1.19	$1.20	$1.17	$1.18	$1.18	69,645
2023-05-16	$1.15	$1.22	$1.15	$1.20	$1.20	103,799
2023-05-15	$1.16	$1.17	$1.13	$1.14	$1.14	121,848
2023-05-12	$1.21	$1.21	$1.15	$1.15	$1.15	86,452
2023-05-11	$1.19	$1.22	$1.18	$1.20	$1.20	98,950
2023-05-10	$1.17	$1.25	$1.17	$1.20	$1.20	142,381
2023-05-09	$1.19	$1.19	$1.12	$1.19	$1.19	283,063
2023-05-08	$1.24	$1.24	$1.19	$1.21	$1.21	233,226
2023-05-05	$1.30	$1.30	$1.20	$1.23	$1.23	216,011
2023-05-04	$1.28	$1.32	$1.26	$1.27	$1.27	146,647
2023-05-03	$1.30	$1.34	$1.30	$1.31	$1.31	162,909
2023-05-02	$1.40	$1.42	$1.30	$1.31	$1.31	850,695
2023-05-01	$1.32	$1.33	$1.29	$1.31	$1.31	133,337
2023-04-28	$1.32	$1.34	$1.31	$1.33	$1.33	44,590
2023-04-27	$1.32	$1.32	$1.28	$1.31	$1.31	143,635
2023-04-26	$1.36	$1.42	$1.31	$1.32	$1.32	164,712
2023-04-25	$1.31	$1.33	$1.31	$1.32	$1.32	37,983
2023-04-24	$1.31	$1.32	$1.31	$1.32	$1.32	297,856
2023-04-21	$1.31	$1.32	$1.30	$1.31	$1.31	141,589
2023-04-20	$1.34	$1.36	$1.31	$1.33	$1.33	96,996
2023-04-19	$1.37	$1.37	$1.30	$1.31	$1.31	128,256
2023-04-18	$1.35	$1.35	$1.31	$1.33	$1.33	31,055
2023-04-17	$1.32	$1.34	$1.30	$1.32	$1.32	75,033
2023-04-14	$1.37	$1.37	$1.28	$1.29	$1.29	209,615
2023-04-13	$1.37	$1.38	$1.35	$1.35	$1.35	62,582
2023-04-12	$1.38	$1.39	$1.34	$1.37	$1.37	58,855
2023-04-11	$1.46	$1.46	$1.38	$1.39	$1.39	71,807
2023-04-10	$1.47	$1.47	$1.40	$1.40	$1.40	62,103
2023-04-06	$1.40	$1.45	$1.38	$1.41	$1.41	153,714
2023-04-05	$1.39	$1.40	$1.34	$1.40	$1.40	110,165
2023-04-04	$1.37	$1.40	$1.35	$1.36	$1.36	157,197
2023-04-03	$1.37	$1.39	$1.33	$1.38	$1.38	105,603
2023-03-31	$1.39	$1.39	$1.33	$1.34	$1.34	141,216
2023-03-30	$1.35	$1.36	$1.31	$1.32	$1.32	66,043
2023-03-29	$1.33	$1.33	$1.28	$1.33	$1.33	167,134
2023-03-28	$1.31	$1.36	$1.27	$1.32	$1.32	197,219
2023-03-27	$1.26	$1.33	$1.25	$1.31	$1.31	197,073
2023-03-24	$1.30	$1.30	$1.26	$1.26	$1.26	110,442
2023-03-23	$1.32	$1.32	$1.27	$1.28	$1.28	76,797
2023-03-22	$1.31	$1.35	$1.27	$1.29	$1.29	169,629
2023-03-21	$1.33	$1.39	$1.30	$1.32	$1.32	164,524
2023-03-20	$1.39	$1.39	$1.30	$1.30	$1.30	252,516
2023-03-17	$1.46	$1.46	$1.34	$1.36	$1.36	396,274
2023-03-16	$1.48	$1.48	$1.38	$1.41	$1.41	183,149
2023-03-15	$1.44	$1.47	$1.37	$1.45	$1.45	309,439
2023-03-14	$1.45	$1.49	$1.40	$1.40	$1.40	180,592
2023-03-13	$1.52	$1.52	$1.44	$1.45	$1.45	132,631
2023-03-10	$1.62	$1.66	$1.48	$1.52	$1.52	471,053
2023-03-09	$1.55	$1.67	$1.55	$1.64	$1.64	353,560
2023-03-08	$1.62	$1.64	$1.57	$1.57	$1.57	88,509
2023-03-07	$1.65	$1.67	$1.62	$1.64	$1.64	145,300
2023-03-06	$1.69	$1.69	$1.61	$1.62	$1.62	136,648
2023-03-03	$1.75	$1.75	$1.68	$1.73	$1.73	153,647
2023-03-02	$1.62	$1.75	$1.60	$1.73	$1.73	159,682
2023-03-01	$1.65	$1.67	$1.57	$1.63	$1.63	186,550
2023-02-28	$1.64	$1.66	$1.58	$1.62	$1.62	360,615
2023-02-27	$1.67	$1.70	$1.63	$1.64	$1.64	331,286
2023-02-24	$1.72	$1.72	$1.65	$1.69	$1.69	180,736
2023-02-23	$1.73	$1.74	$1.65	$1.71	$1.71	203,844
2023-02-22	$1.76	$1.80	$1.72	$1.73	$1.73	156,363
2023-02-21	$1.88	$1.89	$1.78	$1.78	$1.78	123,362
2023-02-17	$1.89	$1.99	$1.84	$1.94	$1.94	181,285
2023-02-16	$1.80	$2.00	$1.80	$1.87	$1.87	439,906
2023-02-15	$1.72	$1.89	$1.69	$1.85	$1.85	206,681
2023-02-14	$1.73	$1.78	$1.68	$1.76	$1.76	139,327
2023-02-13	$1.74	$1.79	$1.67	$1.73	$1.73	346,127
2023-02-10	$1.78	$1.79	$1.65	$1.74	$1.74	403,593
2023-02-09	$1.86	$1.90	$1.69	$1.83	$1.83	677,562
2023-02-08	$2.00	$2.00	$1.77	$1.90	$1.90	306,508
2023-02-07	$2.09	$2.09	$1.92	$1.98	$1.98	508,415
2023-02-06	$2.00	$2.15	$2.00	$2.06	$2.06	460,061
2023-02-03	$1.96	$2.13	$1.95	$2.01	$2.01	270,231
2023-02-02	$2.11	$2.17	$2.00	$2.00	$2.00	361,173
2023-02-01	$1.89	$2.09	$1.85	$2.07	$2.07	401,003
2023-01-31	$1.80	$1.89	$1.80	$1.85	$1.85	147,071
2023-01-30	$1.77	$1.81	$1.76	$1.78	$1.78	109,769
2023-01-27	$1.80	$1.85	$1.78	$1.80	$1.80	153,526
2023-01-26	$1.78	$1.81	$1.75	$1.76	$1.76	107,053
2023-01-25	$1.75	$1.82	$1.73	$1.77	$1.77	89,187
2023-01-24	$1.76	$1.83	$1.73	$1.75	$1.75	113,745
2023-01-23	$1.76	$1.86	$1.75	$1.76	$1.76	238,667
2023-01-20	$1.72	$1.80	$1.72	$1.77	$1.77	108,732
2023-01-19	$1.70	$1.81	$1.69	$1.77	$1.77	163,083
2023-01-18	$1.83	$1.83	$1.71	$1.71	$1.71	117,302
2023-01-17	$1.74	$1.80	$1.70	$1.79	$1.79	281,450
2023-01-13	$1.80	$1.83	$1.75	$1.77	$1.77	161,209
2023-01-12	$1.80	$1.83	$1.70	$1.82	$1.82	170,075
2023-01-11	$1.73	$1.87	$1.69	$1.75	$1.75	402,348
2023-01-10	$1.63	$1.72	$1.63	$1.69	$1.69	218,415
2023-01-09	$1.54	$1.66	$1.52	$1.61	$1.61	189,924
2023-01-06	$1.55	$1.55	$1.50	$1.51	$1.51	109,771
2023-01-05	$1.61	$1.61	$1.52	$1.53	$1.53	197,380
2023-01-04	$1.57	$1.64	$1.54	$1.62	$1.62	174,851
2023-01-03	$1.53	$1.60	$1.52	$1.55	$1.55	189,836
2022-12-30	$1.50	$1.60	$1.50	$1.53	$1.53	412,853
2022-12-29	$1.53	$1.58	$1.51	$1.55	$1.55	287,680
2022-12-28	$1.55	$1.58	$1.50	$1.54	$1.54	193,191
2022-12-27	$1.57	$1.60	$1.57	$1.58	$1.58	173,152
2022-12-23	$1.65	$1.70	$1.57	$1.57	$1.57	155,084
2022-12-22	$1.75	$1.75	$1.65	$1.67	$1.67	158,824
2022-12-21	$1.79	$1.91	$1.71	$1.72	$1.72	664,229
2022-12-20	$1.67	$1.78	$1.66	$1.76	$1.76	337,333
2022-12-19	$1.65	$1.69	$1.64	$1.67	$1.67	179,418
2022-12-16	$1.60	$1.68	$1.57	$1.68	$1.68	197,790
2022-12-15	$1.57	$1.65	$1.56	$1.65	$1.65	152,318
2022-12-14	$1.57	$1.65	$1.53	$1.63	$1.63	156,727
2022-12-13	$1.64	$1.68	$1.53	$1.53	$1.53	297,857
2022-12-12	$1.59	$1.64	$1.58	$1.62	$1.62	239,102
2022-12-09	$1.63	$1.64	$1.58	$1.63	$1.63	111,910
2022-12-08	$1.48	$1.63	$1.46	$1.61	$1.61	120,193
2022-12-07	$1.55	$1.56	$1.48	$1.51	$1.51	127,478
2022-12-06	$1.56	$1.60	$1.55	$1.55	$1.55	105,781
2022-12-05	$1.67	$1.67	$1.57	$1.59	$1.59	256,643
2022-12-02	$1.57	$1.68	$1.55	$1.66	$1.66	256,605
2022-12-01	$1.50	$1.66	$1.48	$1.62	$1.62	499,798
2022-11-30	$1.43	$1.51	$1.39	$1.48	$1.48	162,068
2022-11-29	$1.40	$1.45	$1.38	$1.43	$1.43	154,174
2022-11-28	$1.51	$1.51	$1.40	$1.41	$1.41	171,283
2022-11-25	$1.47	$1.48	$1.41	$1.42	$1.42	188,680
2022-11-23	$1.46	$1.50	$1.43	$1.48	$1.48	59,859
2022-11-22	$1.51	$1.55	$1.45	$1.49	$1.49	223,832
2022-11-21	$1.48	$1.54	$1.39	$1.52	$1.52	287,297
2022-11-18	$1.51	$1.54	$1.45	$1.47	$1.47	332,683
2022-11-17	$1.47	$1.51	$1.46	$1.51	$1.51	88,033
2022-11-16	$1.54	$1.54	$1.48	$1.52	$1.52	156,940
2022-11-15	$1.45	$1.57	$1.45	$1.56	$1.56	210,279
2022-11-14	$1.48	$1.49	$1.41	$1.45	$1.45	327,747
2022-11-11	$1.34	$1.47	$1.34	$1.47	$1.47	383,693
2022-11-10	$1.32	$1.40	$1.23	$1.35	$1.35	854,825
2022-11-09	$1.45	$1.55	$1.35	$1.37	$1.37	706,920
2022-11-08	$1.53	$1.53	$1.43	$1.50	$1.50	363,663
2022-11-07	$1.57	$1.57	$1.43	$1.52	$1.52	1,093,066
2022-11-04	$1.55	$1.57	$1.50	$1.53	$1.53	228,822
2022-11-03	$1.61	$1.61	$1.52	$1.53	$1.53	369,395
2022-11-02	$1.67	$1.69	$1.58	$1.59	$1.59	173,511
2022-11-01	$1.66	$1.74	$1.66	$1.69	$1.69	201,461
2022-10-31	$1.77	$1.77	$1.66	$1.66	$1.66	188,372
2022-10-28	$1.72	$1.77	$1.70	$1.77	$1.77	112,372
2022-10-27	$1.74	$1.76	$1.73	$1.74	$1.74	60,546
2022-10-26	$1.68	$1.80	$1.68	$1.76	$1.76	206,469
2022-10-25	$1.55	$1.68	$1.55	$1.68	$1.68	141,442
2022-10-24	$1.62	$1.62	$1.55	$1.56	$1.56	166,378
2022-10-21	$1.63	$1.63	$1.56	$1.56	$1.56	188,871
2022-10-20	$1.60	$1.68	$1.60	$1.62	$1.62	92,701
2022-10-19	$1.68	$1.71	$1.60	$1.61	$1.61	91,145
2022-10-18	$1.71	$1.72	$1.64	$1.68	$1.68	104,215
2022-10-17	$1.59	$1.68	$1.59	$1.66	$1.66	100,185
2022-10-14	$1.60	$1.65	$1.55	$1.57	$1.57	148,452
2022-10-13	$1.58	$1.68	$1.58	$1.62	$1.62	104,043
2022-10-12	$1.58	$1.69	$1.54	$1.65	$1.65	231,043
2022-10-11	$1.55	$1.66	$1.53	$1.58	$1.58	268,226
2022-10-10	$1.69	$1.69	$1.54	$1.55	$1.55	181,441
2022-10-07	$1.73	$1.73	$1.63	$1.64	$1.64	162,536
2022-10-06	$1.79	$1.82	$1.73	$1.74	$1.74	134,621
2022-10-05	$1.75	$1.80	$1.69	$1.77	$1.77	113,054
2022-10-04	$1.80	$1.89	$1.78	$1.79	$1.79	224,302
2022-10-03	$1.63	$1.86	$1.63	$1.78	$1.78	354,898
2022-09-30	$1.70	$1.70	$1.56	$1.63	$1.63	540,788
2022-09-29	$1.75	$1.75	$1.65	$1.68	$1.68	450,867
2022-09-28	$1.75	$1.78	$1.72	$1.75	$1.75	639,367
2022-09-27	$1.81	$1.89	$1.70	$1.70	$1.70	1,054,823
2022-09-26	$1.69	$1.79	$1.65	$1.67	$1.67	670,721
2022-09-23	$1.78	$1.80	$1.63	$1.73	$1.73	531,690
2022-09-22	$1.84	$1.85	$1.78	$1.79	$1.79	234,172
2022-09-21	$1.88	$1.90	$1.82	$1.83	$1.83	226,269
2022-09-20	$1.99	$2.00	$1.89	$1.90	$1.90	131,126
2022-09-19	$2.06	$2.11	$1.99	$2.03	$2.03	154,313
2022-09-16	$2.11	$2.12	$2.03	$2.10	$2.10	237,251
2022-09-15	$2.02	$2.18	$2.02	$2.13	$2.13	165,725
2022-09-14	$2.08	$2.09	$2.00	$2.06	$2.06	131,640
2022-09-13	$2.04	$2.10	$1.97	$2.06	$2.06	470,798
2022-09-12	$2.19	$2.23	$2.09	$2.09	$2.09	232,988
2022-09-09	$2.08	$2.14	$1.98	$2.12	$2.12	360,082
2022-09-08	$2.00	$2.10	$1.96	$2.08	$2.08	141,604
2022-09-07	$1.96	$2.06	$1.92	$2.04	$2.04	250,289
2022-09-06	$2.06	$2.06	$1.89	$1.98	$1.98	433,970
2022-09-02	$1.96	$2.02	$1.84	$2.00	$2.00	561,564
2022-09-01	$2.00	$2.01	$1.95	$1.95	$1.95	170,438
2022-08-31	$2.06	$2.13	$2.01	$2.02	$2.02	264,490
2022-08-30	$2.14	$2.17	$2.02	$2.06	$2.06	204,497
2022-08-29	$2.17	$2.23	$2.11	$2.12	$2.12	175,320
2022-08-26	$2.39	$2.40	$2.21	$2.23	$2.23	135,352
2022-08-25	$2.30	$2.41	$2.25	$2.40	$2.40	165,685
2022-08-24	$2.20	$2.35	$2.14	$2.34	$2.34	254,955
2022-08-23	$2.13	$2.24	$2.13	$2.23	$2.23	247,100
2022-08-22	$2.25	$2.25	$2.09	$2.10	$2.10	362,976
2022-08-19	$2.40	$2.40	$2.30	$2.31	$2.31	218,927
2022-08-18	$2.50	$2.50	$2.39	$2.48	$2.48	174,930
2022-08-17	$2.53	$2.57	$2.45	$2.49	$2.49	386,941
2022-08-16	$2.43	$2.60	$2.35	$2.59	$2.59	625,409
2022-08-15	$2.43	$2.45	$2.25	$2.43	$2.43	977,737
2022-08-12	$2.31	$2.41	$2.17	$2.41	$2.41	1,108,978
2022-08-11	$2.27	$2.48	$2.18	$2.25	$2.25	861,200
2022-08-10	$2.14	$2.21	$2.08	$2.20	$2.20	905,311
2022-08-09	$2.30	$2.30	$2.11	$2.17	$2.17	652,528
2022-08-08	$2.08	$2.39	$2.07	$2.31	$2.31	928,184
2022-08-05	$1.97	$2.10	$1.88	$2.05	$2.05	680,422
2022-08-04	$1.95	$2.06	$1.95	$1.98	$1.98	322,463
2022-08-03	$1.95	$2.02	$1.94	$1.95	$1.95	386,217
2022-08-02	$1.89	$2.00	$1.86	$1.94	$1.94	377,297
2022-08-01	$1.77	$1.95	$1.73	$1.90	$1.90	572,659
2022-07-29	$1.78	$1.82	$1.73	$1.74	$1.74	348,709
2022-07-28	$1.78	$1.87	$1.78	$1.82	$1.82	219,216
2022-07-27	$1.80	$1.83	$1.74	$1.82	$1.82	353,901
2022-07-26	$1.81	$1.82	$1.75	$1.76	$1.76	334,022
2022-07-25	$1.93	$1.93	$1.82	$1.82	$1.82	419,918
2022-07-22	$2.06	$2.08	$1.92	$1.92	$1.92	310,787
2022-07-21	$2.04	$2.04	$1.93	$2.02	$2.02	554,037
2022-07-20	$1.96	$2.06	$1.95	$2.02	$2.02	582,093
2022-07-19	$1.94	$2.02	$1.90	$1.92	$1.92	484,906
2022-07-18	$1.87	$1.99	$1.87	$1.90	$1.90	371,728
2022-07-15	$1.95	$1.98	$1.84	$1.85	$1.85	443,986
2022-07-14	$2.12	$2.14	$1.91	$1.94	$1.94	568,387
2022-07-13	$1.86	$2.07	$1.84	$2.05	$2.05	682,639
2022-07-12	$1.85	$1.91	$1.85	$1.86	$1.86	236,315
2022-07-11	$1.97	$2.00	$1.82	$1.85	$1.85	340,140
2022-07-08	$1.92	$2.04	$1.85	$2.03	$2.03	532,129
2022-07-07	$1.89	$2.01	$1.89	$1.92	$1.92	445,539
2022-07-06	$1.74	$1.97	$1.71	$1.89	$1.89	1,164,047
2022-07-05	$1.74	$1.81	$1.64	$1.73	$1.73	741,283
2022-07-01	$1.77	$1.80	$1.70	$1.73	$1.73	410,649
2022-06-30	$1.82	$1.83	$1.75	$1.75	$1.75	374,683
2022-06-29	$1.89	$1.89	$1.79	$1.82	$1.82	497,060
2022-06-28	$2.03	$2.06	$1.88	$1.89	$1.89	518,446
2022-06-27	$2.12	$2.18	$1.98	$2.02	$2.02	350,355
2022-06-24	$2.01	$2.21	$2.01	$2.11	$2.11	4,178,673
2022-06-23	$1.95	$2.03	$1.88	$2.00	$2.00	1,012,100
2022-06-22	$1.99	$2.04	$1.92	$1.92	$1.92	714,244
2022-06-21	$2.09	$2.09	$1.96	$1.99	$1.99	878,476
2022-06-17	$2.05	$2.10	$2.01	$2.06	$2.06	829,040
2022-06-16	$2.10	$2.12	$2.02	$2.04	$2.04	828,167
2022-06-15	$2.15	$2.25	$2.13	$2.18	$2.18	676,535
2022-06-14	$2.38	$2.40	$2.10	$2.15	$2.15	768,252
2022-06-13	$2.22	$2.35	$2.20	$2.25	$2.25	1,044,725
2022-06-10	$2.39	$2.44	$2.23	$2.30	$2.30	1,182,085
2022-06-09	$2.39	$2.58	$2.24	$2.48	$2.48	1,088,573
2022-06-08	$2.49	$2.69	$2.39	$2.39	$2.39	957,255
2022-06-07	$2.22	$2.55	$2.21	$2.45	$2.45	818,002
2022-06-06	$2.15	$2.31	$2.10	$2.29	$2.29	913,294
2022-06-03	$2.14	$2.15	$2.06	$2.14	$2.14	925,442
2022-06-02	$2.12	$2.24	$2.11	$2.12	$2.12	521,542
2022-06-01	$2.10	$2.16	$2.05	$2.10	$2.10	898,361
2022-05-31	$2.18	$2.20	$2.05	$2.10	$2.10	889,401
2022-05-27	$2.20	$2.22	$2.07	$2.20	$2.20	607,373
2022-05-26	$2.09	$2.26	$2.09	$2.17	$2.17	720,233
2022-05-25	$2.03	$2.13	$2.00	$2.12	$2.12	664,925
2022-05-24	$1.95	$2.20	$1.85	$2.03	$2.03	3,323,434
2022-05-23	$2.65	$2.69	$2.42	$2.51	$2.51	1,821,063
2022-05-20	$2.56	$2.88	$2.34	$2.67	$2.67	2,149,936
2022-05-19	$2.71	$2.77	$2.53	$2.55	$2.55	662,880
2022-05-18	$2.50	$2.83	$2.43	$2.75	$2.75	2,434,347
2022-05-17	$2.61	$2.72	$2.48	$2.54	$2.54	1,259,491
2022-05-16	$2.50	$2.71	$2.48	$2.51	$2.51	1,032,625
2022-05-13	$2.79	$2.89	$2.41	$2.48	$2.48	1,829,481
2022-05-12	$2.47	$2.71	$2.44	$2.65	$2.65	955,351
2022-05-11	$2.64	$2.64	$2.36	$2.48	$2.48	2,337,901
2022-05-10	$2.77	$2.85	$2.59	$2.61	$2.61	957,311
2022-05-09	$2.92	$3.00	$2.80	$2.83	$2.83	653,773
2022-05-06	$3.09	$3.17	$2.97	$3.00	$3.00	453,716
2022-05-05	$3.30	$3.30	$3.02	$3.09	$3.09	339,694
2022-05-04	$3.20	$3.37	$3.04	$3.36	$3.36	643,227
2022-05-03	$3.13	$3.32	$3.13	$3.21	$3.21	485,861
2022-05-02	$3.01	$3.16	$3.01	$3.16	$3.16	386,964
2022-04-29	$3.13	$3.34	$3.00	$3.01	$3.01	416,731
2022-04-28	$3.03	$3.22	$3.01	$3.20	$3.20	1,008,566
2022-04-27	$2.92	$3.05	$2.92	$3.00	$3.00	1,246,587
2022-04-26	$3.15	$3.15	$2.88	$2.88	$2.88	608,226
2022-04-25	$3.12	$3.23	$3.02	$3.15	$3.15	820,772
2022-04-22	$3.35	$3.38	$3.11	$3.14	$3.14	546,851
2022-04-21	$3.66	$3.66	$3.30	$3.34	$3.34	761,742
2022-04-20	$3.79	$3.80	$3.57	$3.59	$3.59	558,130
2022-04-19	$3.77	$3.91	$3.69	$3.74	$3.74	753,463
2022-04-18	$3.89	$3.89	$3.72	$3.78	$3.78	503,066
2022-04-14	$3.85	$4.02	$3.77	$3.94	$3.94	609,754
2022-04-13	$3.73	$3.93	$3.70	$3.88	$3.88	667,912
2022-04-12	$3.68	$3.78	$3.62	$3.72	$3.72	467,718
2022-04-11	$3.81	$3.87	$3.65	$3.67	$3.67	386,597
2022-04-08	$3.85	$3.91	$3.73	$3.84	$3.84	484,583
2022-04-07	$3.91	$3.99	$3.76	$3.86	$3.86	710,137
2022-04-06	$3.99	$4.02	$3.83	$3.95	$3.95	805,868
2022-04-05	$4.15	$4.31	$4.03	$4.05	$4.05	527,641
2022-04-04	$4.07	$4.09	$3.98	$4.08	$4.08	465,464
2022-04-01	$4.17	$4.17	$3.97	$4.15	$4.15	533,925
2022-03-31	$4.16	$4.16	$3.96	$4.12	$4.12	663,588
2022-03-30	$4.24	$4.49	$4.14	$4.16	$4.16	629,534
2022-03-29	$4.07	$4.48	$4.06	$4.31	$4.31	943,751
2022-03-28	$4.03	$4.08	$3.84	$3.98	$3.98	786,747
2022-03-25	$4.10	$4.18	$3.97	$4.03	$4.03	439,229
2022-03-24	$4.35	$4.37	$4.07	$4.09	$4.09	625,173
2022-03-23	$4.44	$4.54	$4.35	$4.35	$4.35	345,876
2022-03-22	$4.29	$4.55	$4.28	$4.50	$4.50	558,969
2022-03-21	$4.42	$4.48	$4.26	$4.28	$4.28	374,879
2022-03-18	$4.27	$4.50	$4.27	$4.44	$4.44	485,747
2022-03-17	$4.30	$4.39	$4.22	$4.26	$4.26	305,938
2022-03-16	$4.32	$4.42	$4.25	$4.31	$4.31	468,601
2022-03-15	$4.12	$4.32	$4.09	$4.25	$4.25	329,539
2022-03-14	$4.30	$4.45	$4.08	$4.10	$4.10	518,958
2022-03-11	$4.54	$4.56	$4.33	$4.34	$4.34	532,949
2022-03-10	$4.74	$4.74	$4.47	$4.54	$4.54	386,248
2022-03-09	$4.63	$5.06	$4.63	$4.81	$4.81	560,149
2022-03-08	$4.64	$4.73	$4.45	$4.52	$4.52	497,820
2022-03-07	$4.48	$4.73	$4.41	$4.64	$4.64	489,256
2022-03-04	$4.66	$4.71	$4.33	$4.58	$4.58	549,326
2022-03-03	$4.98	$5.10	$4.66	$4.72	$4.72	352,192
2022-03-02	$4.93	$5.10	$4.82	$4.98	$4.98	414,815
2022-03-01	$4.88	$4.98	$4.61	$4.85	$4.85	573,267
2022-02-28	$4.91	$4.97	$4.78	$4.87	$4.87	363,299
2022-02-25	$4.84	$4.94	$4.71	$4.94	$4.94	346,365
2022-02-24	$4.44	$4.88	$4.35	$4.88	$4.88	925,590
2022-02-23	$4.95	$4.97	$4.50	$4.56	$4.56	875,891
2022-02-22	$5.03	$5.04	$4.86	$4.89	$4.89	642,821
2022-02-18	$5.04	$5.18	$4.98	$5.11	$5.11	474,677
2022-02-17	$5.20	$5.31	$5.00	$5.09	$5.09	337,617
2022-02-16	$5.28	$5.34	$5.03	$5.26	$5.26	514,230
2022-02-15	$5.16	$5.40	$5.16	$5.32	$5.32	430,993
2022-02-14	$5.54	$5.60	$5.13	$5.15	$5.15	632,660
2022-02-11	$5.34	$5.63	$5.33	$5.58	$5.58	905,902
2022-02-10	$5.99	$6.05	$5.23	$5.34	$5.34	1,556,555
2022-02-09	$5.47	$6.05	$5.42	$5.77	$5.77	1,925,258
2022-02-08	$4.80	$5.46	$4.78	$5.43	$5.43	1,576,871
2022-02-07	$4.86	$5.10	$4.76	$4.81	$4.81	1,289,069
2022-02-04	$4.62	$4.76	$4.56	$4.67	$4.67	768,566
2022-02-03	$4.83	$4.91	$4.57	$4.57	$4.57	729,388
2022-02-02	$5.01	$5.04	$4.78	$4.84	$4.84	701,015
2022-02-01	$5.12	$5.19	$4.82	$5.00	$5.00	931,793
2022-01-31	$5.10	$5.28	$5.02	$5.10	$5.10	663,637
2022-01-28	$4.84	$5.06	$4.71	$5.05	$5.05	693,094
2022-01-27	$5.35	$5.38	$4.79	$4.87	$4.87	831,257
2022-01-26	$5.44	$5.84	$5.19	$5.30	$5.30	1,143,996
2022-01-25	$4.83	$5.48	$4.76	$5.40	$5.40	1,117,591
2022-01-24	$4.85	$5.11	$4.52	$4.95	$4.95	1,747,667
2022-01-21	$5.04	$5.18	$4.88	$4.97	$4.97	1,124,007
2022-01-20	$5.58	$5.69	$4.98	$5.06	$5.06	2,143,980
2022-01-19	$5.62	$5.67	$5.42	$5.52	$5.52	521,615
2022-01-18	$5.64	$5.76	$5.59	$5.61	$5.61	641,258
2022-01-14	$5.55	$5.73	$5.51	$5.73	$5.73	641,972
2022-01-13	$5.90	$5.97	$5.74	$5.76	$5.76	324,419
2022-01-12	$5.94	$5.94	$5.65	$5.84	$5.84	445,825
2022-01-11	$5.92	$5.97	$5.75	$5.81	$5.81	532,085
2022-01-10	$5.91	$5.96	$5.70	$5.96	$5.96	388,628
2022-01-07	$5.84	$6.06	$5.75	$5.95	$5.95	473,058
2022-01-06	$5.91	$5.97	$5.68	$5.83	$5.83	682,920
2022-01-05	$6.22	$6.35	$5.91	$5.94	$5.94	565,381
2022-01-04	$6.35	$6.43	$6.08	$6.20	$6.20	773,344
2022-01-03	$6.23	$6.47	$6.19	$6.33	$6.33	696,379
2021-12-31	$6.49	$6.54	$6.11	$6.13	$6.13	738,380
2021-12-30	$6.15	$6.87	$6.15	$6.54	$6.54	983,738
2021-12-29	$6.05	$6.25	$5.88	$6.17	$6.17	900,291
2021-12-28	$6.12	$6.35	$6.05	$6.08	$6.08	623,378
2021-12-27	$6.25	$6.31	$6.12	$6.18	$6.18	980,620
2021-12-23	$6.31	$6.42	$6.18	$6.26	$6.26	613,672
2021-12-22	$6.27	$6.39	$6.22	$6.31	$6.31	675,671
2021-12-21	$6.24	$6.55	$6.22	$6.33	$6.33	443,442
2021-12-20	$6.56	$6.63	$6.16	$6.20	$6.20	817,994
2021-12-17	$6.55	$6.95	$6.34	$6.71	$6.71	713,399
2021-12-16	$6.60	$6.76	$6.46	$6.48	$6.48	618,920
2021-12-15	$6.49	$6.63	$6.26	$6.51	$6.51	1,097,174
2021-12-14	$6.68	$6.90	$6.51	$6.54	$6.54	603,558
2021-12-13	$6.82	$6.93	$6.44	$6.75	$6.75	653,674
2021-12-10	$7.11	$7.23	$6.74	$6.79	$6.79	485,401
2021-12-09	$7.35	$7.40	$7.12	$7.16	$7.16	590,640
2021-12-08	$7.25	$7.45	$7.11	$7.32	$7.32	936,812
2021-12-07	$7.05	$7.48	$7.05	$7.24	$7.24	624,505
2021-12-06	$7.00	$7.08	$6.77	$7.00	$7.00	981,400
2021-12-03	$6.85	$7.06	$6.75	$7.02	$7.02	1,120,905
2021-12-02	$6.43	$6.93	$6.41	$6.87	$6.87	787,920
2021-12-01	$7.02	$7.14	$6.46	$6.47	$6.47	1,104,980
2021-11-30	$7.06	$7.06	$6.68	$6.85	$6.85	1,442,105
2021-11-29	$7.42	$7.57	$6.84	$7.09	$7.09	936,025
2021-11-26	$7.37	$7.42	$6.99	$7.38	$7.38	938,099
2021-11-24	$7.01	$7.25	$6.93	$7.11	$7.11	499,628
2021-11-23	$7.21	$7.45	$6.94	$7.15	$7.15	1,112,263
2021-11-22	$7.43	$7.44	$7.04	$7.25	$7.25	1,054,816
2021-11-19	$7.61	$7.88	$7.38	$7.42	$7.42	530,675
2021-11-18	$7.88	$7.99	$7.39	$7.56	$7.56	1,041,031
2021-11-17	$8.28	$8.33	$7.87	$7.93	$7.93	1,114,141
2021-11-16	$8.25	$8.42	$8.12	$8.38	$8.38	685,425
2021-11-15	$8.49	$8.54	$8.24	$8.30	$8.30	937,723
2021-11-12	$8.77	$8.89	$8.45	$8.47	$8.47	934,793
2021-11-11	$8.56	$8.89	$8.37	$8.78	$8.78	1,022,812
2021-11-10	$8.98	$9.74	$8.25	$8.46	$8.46	3,936,293
2021-11-09	$9.80	$9.86	$9.18	$9.44	$9.44	1,455,589
2021-11-08	$10.24	$10.33	$9.47	$9.65	$9.65	1,715,041
2021-11-05	$10.03	$10.70	$9.90	$10.35	$10.35	2,300,929
2021-11-04	$11.21	$11.34	$10.37	$10.82	$10.82	1,038,337
2021-11-03	$10.67	$11.40	$10.60	$11.20	$11.20	1,208,908
2021-11-02	$10.65	$10.75	$10.42	$10.74	$10.74	746,454
2021-11-01	$10.30	$10.73	$10.25	$10.68	$10.68	529,490
2021-10-29	$10.13	$10.38	$10.10	$10.23	$10.23	381,441
2021-10-28	$10.13	$10.43	$10.10	$10.15	$10.15	372,804
2021-10-27	$10.39	$10.39	$10.04	$10.14	$10.14	812,977
2021-10-26	$10.69	$10.73	$10.28	$10.39	$10.39	544,724
2021-10-25	$10.33	$10.70	$10.15	$10.64	$10.64	726,944
2021-10-22	$11.03	$11.09	$10.32	$10.34	$10.34	1,100,251
2021-10-21	$9.77	$11.30	$9.73	$11.20	$11.20	2,569,588
2021-10-20	$9.96	$10.17	$9.65	$9.74	$9.74	766,430
2021-10-19	$9.69	$9.93	$9.50	$9.90	$9.90	778,612
2021-10-18	$9.27	$9.66	$9.27	$9.60	$9.60	786,911
2021-10-15	$9.24	$9.37	$9.03	$9.35	$9.35	811,659
2021-10-14	$9.35	$9.35	$9.01	$9.10	$9.10	608,803
2021-10-13	$9.27	$9.30	$9.07	$9.29	$9.29	343,822
2021-10-12	$9.22	$9.43	$9.13	$9.22	$9.22	648,307
2021-10-11	$9.20	$9.42	$9.03	$9.10	$9.10	495,806
2021-10-08	$9.65	$9.66	$9.19	$9.28	$9.28	435,993
2021-10-07	$9.38	$9.68	$9.36	$9.66	$9.66	663,824
2021-10-06	$9.08	$9.36	$8.95	$9.31	$9.31	601,227
2021-10-05	$9.24	$9.47	$9.07	$9.21	$9.21	470,725
2021-10-04	$9.43	$9.49	$9.10	$9.19	$9.19	683,660
2021-10-01	$9.37	$9.64	$9.13	$9.49	$9.49	655,283
2021-09-30	$9.56	$9.59	$9.31	$9.31	$9.31	839,747
2021-09-29	$9.89	$10.12	$9.54	$9.60	$9.60	569,698
2021-09-28	$10.19	$10.44	$9.77	$9.79	$9.79	692,954
2021-09-27	$9.75	$10.27	$9.68	$10.23	$10.23	868,793
2021-09-24	$9.95	$9.98	$9.45	$9.73	$9.73	1,047,086
2021-09-23	$10.13	$10.23	$9.93	$9.98	$9.98	515,395
2021-09-22	$10.27	$10.35	$9.92	$10.03	$10.03	565,027
2021-09-21	$10.16	$10.35	$9.91	$10.18	$10.18	673,880
2021-09-20	$10.40	$10.49	$10.10	$10.22	$10.22	527,119
2021-09-17	$10.65	$10.79	$10.56	$10.67	$10.67	850,549
2021-09-16	$10.53	$10.71	$10.46	$10.62	$10.62	636,085
2021-09-15	$10.52	$10.62	$10.21	$10.61	$10.61	926,152
2021-09-14	$10.67	$10.68	$10.31	$10.44	$10.44	528,640
2021-09-13	$10.88	$11.00	$10.54	$10.68	$10.68	817,139
2021-09-10	$10.77	$10.98	$10.67	$10.79	$10.79	730,602
2021-09-09	$10.32	$10.86	$10.30	$10.74	$10.74	667,664
2021-09-08	$10.69	$10.71	$10.22	$10.34	$10.34	1,096,331
2021-09-07	$11.18	$11.18	$10.72	$10.73	$10.73	932,848
2021-09-03	$11.12	$11.28	$10.77	$11.01	$11.01	1,019,048
2021-09-02	$11.42	$11.85	$11.11	$11.14	$11.14	994,381
2021-09-01	$11.51	$11.51	$11.05	$11.20	$11.20	1,008,739
2021-08-31	$11.72	$11.76	$11.33	$11.40	$11.40	954,940
2021-08-30	$11.68	$11.80	$11.37	$11.77	$11.77	891,491
2021-08-27	$11.87	$11.98	$11.29	$11.65	$11.65	1,335,845
2021-08-26	$12.24	$12.54	$12.08	$12.13	$12.13	511,780
2021-08-25	$12.34	$12.65	$12.17	$12.40	$12.40	833,114
2021-08-24	$11.45	$12.45	$11.40	$12.35	$12.35	1,748,043
2021-08-23	$11.87	$12.03	$11.33	$11.40	$11.40	953,816
2021-08-20	$11.45	$11.85	$11.41	$11.77	$11.77	613,788
2021-08-19	$11.76	$11.97	$11.47	$11.61	$11.61	792,217
2021-08-18	$12.09	$12.30	$11.82	$11.91	$11.91	630,241
2021-08-17	$11.96	$12.27	$11.80	$12.05	$12.05	856,279
2021-08-16	$12.29	$12.45	$11.86	$12.12	$12.12	914,447
2021-08-13	$13.26	$13.34	$12.28	$12.35	$12.35	1,284,401
2021-08-12	$13.73	$14.05	$13.32	$13.35	$13.35	865,906
2021-08-11	$13.61	$13.70	$13.03	$13.63	$13.63	1,219,240
2021-08-10	$12.61	$13.63	$11.90	$13.56	$13.56	5,294,864
2021-08-09	$14.21	$14.60	$13.82	$14.33	$14.33	1,616,186
2021-08-06	$14.48	$14.82	$14.14	$14.19	$14.19	387,024
2021-08-05	$13.97	$15.21	$13.83	$14.47	$14.47	1,611,290
2021-08-04	$14.29	$14.49	$13.92	$14.13	$14.13	756,226
2021-08-03	$14.56	$14.56	$14.10	$14.42	$14.42	678,415
2021-08-02	$14.74	$14.88	$14.40	$14.56	$14.56	629,110
2021-07-30	$14.68	$14.86	$14.18	$14.45	$14.45	665,038
2021-07-29	$14.95	$15.29	$14.64	$14.70	$14.70	558,155
2021-07-28	$15.57	$15.81	$14.74	$14.90	$14.90	869,320
2021-07-27	$15.39	$15.68	$14.89	$15.66	$15.66	476,754
2021-07-26	$15.31	$15.89	$15.30	$15.43	$15.43	372,013
2021-07-23	$15.85	$16.09	$15.38	$15.44	$15.44	534,205
2021-07-22	$15.88	$15.88	$15.30	$15.80	$15.80	490,948
2021-07-21	$15.51	$16.04	$15.51	$15.89	$15.89	411,107
2021-07-20	$14.99	$15.65	$14.72	$15.60	$15.60	844,444
2021-07-19	$13.80	$14.88	$13.59	$14.80	$14.80	1,423,595
2021-07-16	$14.59	$14.70	$13.82	$14.04	$14.04	603,802
2021-07-15	$14.41	$14.59	$14.09	$14.47	$14.47	670,542
2021-07-14	$14.95	$15.13	$14.29	$14.45	$14.45	756,108
2021-07-13	$15.42	$15.42	$14.92	$14.95	$14.95	633,733
2021-07-12	$15.79	$15.81	$15.35	$15.48	$15.48	382,680
2021-07-09	$15.60	$15.97	$15.52	$15.67	$15.67	321,577
2021-07-08	$15.60	$15.90	$15.14	$15.60	$15.60	507,802
2021-07-07	$16.50	$16.67	$15.80	$15.88	$15.88	446,104
2021-07-06	$16.20	$16.54	$15.74	$16.52	$16.52	512,760
2021-07-02	$16.40	$16.45	$15.68	$16.06	$16.06	755,635
2021-07-01	$16.98	$17.08	$16.36	$16.37	$16.37	488,485
2021-06-30	$17.05	$17.23	$16.76	$16.85	$16.85	336,207
2021-06-29	$16.70	$17.50	$16.58	$17.11	$17.11	772,509
2021-06-28	$16.50	$16.72	$16.11	$16.54	$16.54	622,243
2021-06-25	$16.60	$16.95	$16.31	$16.42	$16.42	1,223,901
2021-06-24	$15.87	$16.68	$15.68	$16.43	$16.43	699,430
2021-06-23	$15.78	$16.01	$15.45	$15.75	$15.75	785,640
2021-06-22	$15.84	$15.97	$15.38	$15.64	$15.64	851,983
2021-06-21	$15.60	$15.89	$15.23	$15.75	$15.75	579,760
2021-06-18	$16.06	$16.24	$15.57	$15.67	$15.67	621,028
2021-06-17	$16.08	$16.39	$15.92	$16.05	$16.05	565,493
2021-06-16	$16.41	$16.46	$16.07	$16.27	$16.27	678,562
2021-06-15	$16.47	$16.75	$16.16	$16.49	$16.49	465,473
2021-06-14	$17.00	$17.25	$16.40	$16.53	$16.53	625,686
2021-06-11	$16.60	$17.04	$16.40	$16.95	$16.95	727,178
2021-06-10	$17.38	$17.43	$16.45	$16.57	$16.57	809,619
2021-06-09	$17.53	$18.04	$17.37	$17.39	$17.39	665,832
2021-06-08	$17.56	$17.99	$17.38	$17.59	$17.59	628,258
2021-06-07	$16.93	$17.49	$16.89	$17.34	$17.34	608,677
2021-06-04	$16.99	$17.07	$16.59	$16.76	$16.76	755,376
2021-06-03	$17.23	$17.38	$16.86	$16.87	$16.87	573,223
2021-06-02	$17.70	$17.77	$17.16	$17.46	$17.46	694,597
2021-06-01	$18.01	$18.25	$17.57	$17.67	$17.67	542,645
2021-05-28	$18.41	$18.58	$17.81	$18.01	$18.01	641,393
2021-05-27	$17.90	$18.48	$17.81	$18.37	$18.37	1,035,993
2021-05-26	$16.91	$17.88	$16.87	$17.82	$17.82	1,107,507
2021-05-25	$17.17	$17.20	$16.24	$16.68	$16.68	1,091,744
2021-05-24	$17.58	$17.60	$16.57	$17.11	$17.11	1,055,408
2021-05-21	$18.11	$18.15	$17.47	$17.53	$17.53	599,832
2021-05-20	$18.32	$18.39	$17.63	$17.92	$17.92	611,822
2021-05-19	$17.75	$18.29	$17.32	$18.26	$18.26	669,775
2021-05-18	$17.60	$18.59	$17.45	$18.02	$18.02	1,327,227
2021-05-17	$17.26	$17.67	$17.04	$17.55	$17.55	893,232
2021-05-14	$16.89	$17.67	$16.56	$17.42	$17.42	1,527,199
2021-05-13	$16.25	$16.66	$15.65	$16.52	$16.52	1,625,315
2021-05-12	$17.30	$17.75	$16.07	$16.17	$16.17	1,719,705
2021-05-11	$15.57	$17.49	$15.25	$17.45	$17.45	2,677,177
2021-05-10	$16.92	$16.95	$15.65	$15.88	$15.88	1,584,150
2021-05-07	$17.50	$17.81	$16.87	$16.91	$16.91	902,330
2021-05-06	$17.00	$17.33	$16.60	$17.32	$17.32	941,901
2021-05-05	$17.47	$17.54	$16.82	$16.96	$16.96	1,033,733
2021-05-04	$17.05	$17.42	$16.64	$17.27	$17.27	1,130,518
2021-05-03	$17.05	$17.30	$16.62	$17.23	$17.23	689,639
2021-04-30	$16.51	$17.23	$16.50	$16.76	$16.76	608,903
2021-04-29	$17.35	$17.44	$16.52	$16.63	$16.63	719,741
2021-04-28	$17.46	$17.55	$16.86	$17.30	$17.30	735,825
2021-04-27	$17.27	$17.88	$17.06	$17.54	$17.54	762,797
2021-04-26	$16.34	$17.34	$16.06	$17.02	$17.02	1,063,064
2021-04-23	$16.00	$16.44	$15.86	$16.05	$16.05	587,996
2021-04-22	$15.91	$16.83	$15.77	$15.98	$15.98	841,947
2021-04-21	$16.00	$16.47	$15.60	$15.82	$15.82	724,505
2021-04-20	$16.44	$16.85	$15.77	$16.05	$16.05	1,188,447
2021-04-19	$16.80	$17.06	$16.28	$16.52	$16.52	1,020,240
2021-04-16	$17.70	$17.71	$16.56	$16.62	$16.62	1,100,776
2021-04-15	$17.31	$17.83	$17.11	$17.59	$17.59	986,820
2021-04-14	$17.54	$17.97	$17.03	$17.17	$17.17	994,421
2021-04-13	$16.56	$17.92	$16.55	$17.20	$17.20	1,926,930
2021-04-12	$16.39	$16.63	$16.01	$16.39	$16.39	660,932
2021-04-09	$17.20	$17.20	$16.21	$16.58	$16.58	1,105,949
2021-04-08	$16.50	$17.24	$16.27	$17.23	$17.23	1,412,956
2021-04-07	$16.22	$16.54	$15.85	$16.16	$16.16	553,237
2021-04-06	$16.17	$16.69	$16.05	$16.34	$16.34	884,925
2021-04-05	$16.48	$16.64	$15.54	$16.15	$16.15	997,245
2021-04-01	$16.01	$16.79	$15.86	$16.30	$16.30	1,205,833
2021-03-31	$15.39	$15.87	$15.25	$15.64	$15.64	1,083,657
2021-03-30	$14.86	$15.28	$14.43	$15.24	$15.24	773,630
2021-03-29	$15.23	$15.71	$14.35	$14.77	$14.77	1,217,909
2021-03-26	$15.60	$15.93	$14.09	$15.13	$15.13	1,795,881
2021-03-25	$15.00	$15.60	$14.41	$15.49	$15.49	2,496,173
2021-03-24	$16.63	$16.81	$15.20	$15.23	$15.23	4,690,797
2021-03-23	$17.29	$17.75	$16.27	$16.36	$16.36	1,594,343
2021-03-22	$18.45	$18.46	$16.32	$17.41	$17.41	4,388,754
2021-03-19	$18.72	$19.40	$18.15	$18.20	$18.20	2,268,709
2021-03-18	$20.35	$21.78	$18.48	$18.68	$18.68	2,947,409
2021-03-17	$20.76	$21.42	$19.82	$20.94	$20.94	1,208,485
2021-03-16	$21.42	$21.85	$20.41	$21.35	$21.35	1,283,376
2021-03-15	$19.82	$21.60	$19.42	$21.40	$21.40	2,238,517
2021-03-12	$19.24	$19.66	$18.55	$19.66	$19.66	1,131,629
2021-03-11	$19.29	$19.72	$18.92	$19.64	$19.64	1,391,684
2021-03-10	$19.55	$20.02	$18.62	$18.70	$18.70	1,354,308
2021-03-09	$19.37	$19.78	$18.79	$18.94	$18.94	1,250,993
2021-03-08	$19.34	$20.29	$18.15	$18.41	$18.41	1,512,960
2021-03-05	$18.70	$19.50	$17.13	$19.36	$19.36	2,706,524
2021-03-04	$18.94	$19.87	$18.18	$19.06	$19.06	1,773,121
2021-03-03	$20.50	$20.65	$19.02	$19.28	$19.28	2,051,518
2021-03-02	$19.77	$21.50	$19.50	$20.43	$20.43	4,072,916
2021-03-01	$18.80	$19.72	$18.78	$19.15	$19.15	1,622,307
2021-02-26	$18.46	$18.96	$17.77	$18.41	$18.41	2,032,610
2021-02-25	$19.00	$20.13	$17.59	$18.09	$18.09	3,347,653
2021-02-24	$20.91	$21.21	$18.97	$19.06	$19.06	4,976,399
2021-02-23	$21.13	$23.53	$19.37	$20.54	$20.54	8,666,922
2021-02-22	$29.85	$30.87	$26.52	$26.71	$26.71	2,562,928
2021-02-19	$29.68	$30.66	$29.00	$29.53	$29.53	1,210,980
2021-02-18	$29.44	$29.58	$27.89	$29.23	$29.23	844,122
2021-02-17	$29.58	$30.93	$27.71	$29.81	$29.81	1,816,794
2021-02-16	$29.99	$31.27	$29.13	$30.33	$30.33	1,550,313
2021-02-12	$27.84	$29.67	$27.02	$29.16	$29.16	1,163,400
2021-02-11	$29.52	$29.72	$27.23	$27.93	$27.93	1,620,478
2021-02-10	$30.79	$31.38	$27.82	$29.18	$29.18	2,324,534
2021-02-09	$26.76	$30.99	$26.41	$30.54	$30.54	3,860,641
2021-02-08	$25.31	$27.22	$25.27	$26.61	$26.61	1,875,254
2021-02-05	$25.01	$25.06	$23.49	$24.79	$24.79	2,197,457
2021-02-04	$25.57	$26.37	$24.55	$25.33	$25.33	1,437,504
2021-02-03	$25.66	$26.18	$23.30	$25.49	$25.49	1,688,442
2021-02-02	$26.52	$26.84	$24.54	$25.37	$25.37	1,994,570
2021-02-01	$24.97	$27.55	$24.70	$26.58	$26.58	2,718,011
2021-01-29	$23.54	$24.69	$23.03	$24.51	$24.51	1,966,000
2021-01-28	$23.16	$24.24	$22.60	$23.35	$23.35	1,396,839
2021-01-27	$22.56	$25.18	$22.05	$23.04	$23.04	2,307,314
2021-01-26	$23.00	$23.99	$22.84	$23.24	$23.24	1,499,715
2021-01-25	$21.50	$24.68	$21.50	$22.97	$22.97	3,124,254
2021-01-22	$21.00	$21.49	$20.70	$21.18	$21.18	1,186,128
2021-01-21	$20.42	$21.47	$20.36	$21.26	$21.26	1,309,975
2021-01-20	$20.34	$20.60	$19.86	$20.39	$20.39	1,810,908
2021-01-19	$20.04	$20.38	$19.11	$20.03	$20.03	1,624,098
2021-01-15	$21.00	$21.30	$19.33	$19.94	$19.94	2,337,183
2021-01-14	$21.61	$21.87	$21.04	$21.44	$21.44	1,622,931
2021-01-13	$21.02	$22.05	$20.77	$21.42	$21.42	1,928,860
2021-01-12	$19.77	$21.03	$19.42	$21.02	$21.02	2,156,233
2021-01-11	$19.27	$20.57	$19.24	$19.61	$19.61	1,796,176
2021-01-08	$20.72	$20.84	$19.03	$19.69	$19.69	2,547,670
2021-01-07	$19.68	$20.54	$19.40	$20.34	$20.34	1,916,278
2021-01-06	$19.01	$20.08	$19.00	$19.19	$19.19	1,873,837
2021-01-05	$18.66	$19.29	$18.55	$19.20	$19.20	1,217,482
2021-01-04	$18.53	$19.30	$18.20	$18.61	$18.61	2,097,494
2020-12-31	$18.87	$19.00	$17.74	$18.14	$18.14	2,228,781
2020-12-30	$18.16	$19.29	$18.13	$18.88	$18.88	1,608,496
2020-12-29	$19.81	$19.87	$17.58	$18.10	$18.10	2,880,239
2020-12-28	$21.07	$21.23	$19.10	$19.74	$19.74	2,251,917
2020-12-24	$21.25	$21.98	$20.72	$20.87	$20.87	720,716
2020-12-23	$22.36	$22.36	$21.00	$21.13	$21.13	2,280,712
2020-12-22	$20.35	$22.35	$19.61	$22.09	$22.09	4,981,477
2020-12-21	$18.81	$19.64	$18.70	$19.50	$19.50	1,831,199
2020-12-18	$19.12	$19.49	$18.41	$18.72	$18.72	2,333,453
2020-12-17	$18.23	$19.24	$17.85	$19.03	$19.03	2,037,669
2020-12-16	$18.02	$18.59	$17.22	$17.99	$17.99	1,890,467
2020-12-15	$17.52	$17.95	$17.11	$17.86	$17.86	1,925,327
2020-12-14	$16.55	$17.38	$16.53	$17.08	$17.08	2,163,125
2020-12-11	$16.96	$17.39	$16.12	$16.53	$16.53	1,813,244
2020-12-10	$16.81	$17.15	$16.13	$17.01	$17.01	1,918,635
2020-12-09	$17.60	$18.12	$16.92	$17.00	$17.00	2,269,231
2020-12-08	$17.90	$18.00	$16.85	$17.56	$17.56	3,533,123
2020-12-07	$18.61	$18.81	$17.92	$17.94	$17.94	1,764,292
2020-12-04	$18.95	$19.50	$18.31	$18.53	$18.53	2,004,655
2020-12-03	$20.47	$20.65	$18.47	$18.84	$18.84	2,297,676
2020-12-02	$19.89	$20.66	$19.50	$20.22	$20.22	1,484,735
2020-12-01	$21.39	$21.53	$19.15	$20.61	$20.61	2,804,174
2020-11-30	$19.57	$21.48	$18.81	$21.10	$21.10	4,186,112
2020-11-27	$18.54	$19.28	$18.30	$19.23	$19.23	982,987
2020-11-25	$17.84	$18.58	$17.48	$18.35	$18.35	1,966,624
2020-11-24	$18.04	$18.29	$17.43	$17.82	$17.82	2,421,126
2020-11-23	$19.78	$20.07	$17.95	$18.36	$18.36	3,601,657
2020-11-20	$20.00	$20.48	$19.30	$19.78	$19.78	2,912,271
2020-11-19	$18.60	$19.73	$18.52	$19.49	$19.49	3,066,835
2020-11-18	$18.01	$19.13	$17.88	$18.49	$18.49	3,277,053
2020-11-17	$18.72	$18.99	$17.82	$18.00	$18.00	2,425,522
2020-11-16	$19.81	$19.81	$17.84	$18.73	$18.73	6,817,728
2020-11-13	$22.04	$22.30	$20.50	$21.01	$21.01	1,872,587
2020-11-12	$20.67	$22.83	$20.65	$21.62	$21.62	2,463,333
2020-11-11	$20.08	$21.37	$19.20	$20.44	$20.44	2,522,334
2020-11-10	$22.16	$22.24	$17.65	$20.00	$20.00	6,311,272
2020-11-09	$22.29	$23.49	$18.50	$21.86	$21.86	7,656,597
2020-11-06	$27.28	$28.43	$26.14	$27.80	$27.80	1,540,547
2020-11-05	$26.00	$27.99	$25.53	$27.71	$27.71	2,002,781
2020-11-04	$24.80	$25.25	$23.71	$25.18	$25.18	1,373,969
2020-11-03	$22.95	$24.78	$22.76	$24.36	$24.36	1,885,251
2020-11-02	$22.08	$22.70	$21.22	$22.44	$22.44	1,094,307
2020-10-30	$22.91	$22.93	$20.85	$21.69	$21.69	1,838,492
2020-10-29	$23.98	$24.20	$22.80	$23.03	$23.03	1,344,889
2020-10-28	$22.50	$23.93	$22.30	$23.63	$23.63	1,788,481
2020-10-27	$24.07	$24.98	$23.51	$23.60	$23.60	1,575,658
2020-10-26	$26.23	$26.70	$23.06	$23.86	$23.86	3,197,725
2020-10-23	$25.39	$26.73	$24.10	$26.39	$26.39	2,276,368
2020-10-22	$25.71	$27.65	$24.91	$25.20	$25.20	3,341,123
2020-10-21	$26.54	$27.41	$25.51	$25.96	$25.96	2,919,110
2020-10-20	$24.38	$27.22	$24.35	$26.81	$26.81	3,581,870
2020-10-19	$23.85	$25.80	$23.43	$24.11	$24.11	3,071,431
2020-10-16	$24.07	$25.40	$23.07	$23.40	$23.40	2,993,081
2020-10-15	$21.50	$23.73	$21.07	$23.54	$23.54	2,056,031
2020-10-14	$22.84	$23.10	$21.63	$22.08	$22.08	1,487,280
2020-10-13	$21.43	$22.05	$20.92	$21.79	$21.79	937,644
2020-10-12	$22.62	$23.00	$20.64	$21.43	$21.43	1,910,452
2020-10-09	$21.76	$23.40	$21.60	$22.10	$22.10	2,921,990
2020-10-08	$22.01	$22.15	$20.77	$21.29	$21.29	1,765,851
2020-10-07	$20.28	$21.75	$20.13	$21.59	$21.59	2,494,693
2020-10-06	$19.66	$20.70	$19.10	$19.82	$19.82	2,522,255
2020-10-05	$17.71	$19.90	$17.56	$19.80	$19.80	3,254,811
2020-10-02	$16.99	$17.79	$16.73	$17.44	$17.44	1,052,611
2020-10-01	$17.46	$17.67	$17.01	$17.61	$17.61	1,413,412
2020-09-30	$17.98	$18.26	$17.05	$17.16	$17.16	2,340,260
2020-09-29	$17.50	$18.25	$17.46	$18.15	$18.15	2,042,407
2020-09-28	$17.52	$17.60	$16.81	$17.51	$17.51	1,984,326
2020-09-25	$16.01	$17.27	$15.82	$17.10	$17.10	2,533,438
2020-09-24	$16.27	$16.59	$15.61	$15.84	$15.84	2,001,452
2020-09-23	$16.87	$18.10	$16.23	$16.38	$16.38	3,423,432
2020-09-22	$16.40	$16.75	$15.01	$16.62	$16.62	4,807,901
2020-09-21	$15.74	$17.13	$15.36	$16.68	$16.68	3,830,194
2020-09-18	$15.81	$16.07	$15.14	$15.98	$15.98	1,498,297
2020-09-17	$15.75	$16.17	$15.13	$15.63	$15.63	2,332,457
2020-09-16	$16.64	$16.79	$15.75	$16.18	$16.18	2,354,455
2020-09-15	$15.21	$17.24	$15.21	$16.51	$16.51	4,672,474
2020-09-14	$14.75	$15.63	$14.70	$15.11	$15.11	2,085,330
2020-09-11	$16.20	$16.23	$14.27	$14.90	$14.90	4,792,931
2020-09-10	$14.93	$16.86	$14.93	$15.54	$15.54	8,614,490
2020-09-09	$15.14	$15.39	$13.95	$14.86	$14.86	8,829,996
2020-09-08	$13.23	$14.62	$13.11	$13.71	$13.71	2,079,778
2020-09-04	$13.89	$14.40	$12.81	$13.68	$13.68	2,218,007
2020-09-03	$15.23	$15.25	$13.78	$14.07	$14.07	2,618,677
2020-09-02	$14.80	$15.89	$13.98	$15.65	$15.65	4,324,271
2020-09-01	$11.83	$14.24	$11.80	$13.85	$13.85	3,388,885
2020-08-31	$12.07	$12.16	$11.80	$11.85	$11.85	658,214
2020-08-28	$11.87	$12.39	$11.84	$12.05	$12.05	978,951
2020-08-27	$12.40	$12.70	$11.42	$11.77	$11.77	1,569,381
2020-08-26	$11.34	$12.74	$11.25	$12.22	$12.22	2,145,260
2020-08-25	$11.27	$11.46	$10.68	$11.20	$11.20	1,966,445
2020-08-24	$11.79	$11.79	$10.95	$11.34	$11.34	1,987,652
2020-08-21	$12.17	$12.31	$11.33	$11.73	$11.73	2,750,555
2020-08-20	$12.72	$13.00	$12.10	$12.42	$12.42	2,072,054
2020-08-19	$13.70	$14.06	$12.80	$12.88	$12.88	1,580,852
2020-08-18	$13.80	$13.99	$13.10	$13.67	$13.67	1,147,187
2020-08-17	$13.74	$14.05	$13.27	$13.70	$13.70	1,230,771
2020-08-14	$13.97	$14.16	$13.56	$13.74	$13.74	910,471
2020-08-13	$14.00	$14.47	$13.51	$14.11	$14.11	1,541,326
2020-08-12	$14.30	$14.82	$13.65	$14.33	$14.33	2,055,107
2020-08-11	$14.52	$15.91	$13.26	$14.12	$14.12	6,233,257
2020-08-10	$12.50	$13.12	$11.84	$12.36	$12.36	2,735,196
2020-08-07	$11.38	$12.39	$11.28	$12.01	$12.01	1,540,827
2020-08-06	$11.26	$11.60	$11.11	$11.15	$11.15	644,000
2020-08-05	$11.41	$11.57	$11.05	$11.21	$11.21	673,143
2020-08-04	$11.83	$11.85	$10.81	$11.36	$11.36	1,259,458
2020-08-03	$10.36	$12.05	$10.35	$11.76	$11.76	1,659,024
2020-07-31	$10.59	$10.61	$10.14	$10.43	$10.43	640,559
2020-07-30	$10.51	$10.77	$10.16	$10.58	$10.58	591,047
2020-07-29	$10.31	$10.74	$10.30	$10.66	$10.66	767,877
2020-07-28	$10.34	$10.57	$10.12	$10.15	$10.15	510,199
2020-07-27	$10.22	$10.49	$9.97	$10.33	$10.33	788,470
2020-07-24	$10.46	$10.58	$9.96	$10.23	$10.23	1,012,409
2020-07-23	$11.00	$11.35	$10.51	$10.65	$10.65	1,092,142
2020-07-22	$11.10	$11.22	$10.75	$11.00	$11.00	658,850
2020-07-21	$10.82	$11.59	$10.75	$11.04	$11.04	1,049,954
2020-07-20	$10.30	$10.71	$10.16	$10.68	$10.68	963,092
2020-07-17	$10.19	$10.68	$9.83	$10.19	$10.19	1,519,800
2020-07-16	$10.15	$10.40	$9.80	$10.09	$10.09	986,700
2020-07-15	$10.30	$10.43	$9.91	$10.25	$10.25	826,500
2020-07-14	$10.22	$10.69	$9.59	$10.29	$10.29	1,160,400
2020-07-13	$10.92	$11.43	$10.14	$10.23	$10.23	1,463,800
2020-07-10	$10.29	$10.69	$10.09	$10.66	$10.66	674,300
2020-07-09	$10.92	$11.05	$10.13	$10.39	$10.39	1,232,000
2020-07-08	$10.81	$10.84	$9.91	$10.64	$10.64	1,361,000
2020-07-07	$10.34	$11.11	$10.11	$10.67	$10.67	1,832,600
2020-07-06	$9.58	$10.43	$9.47	$10.24	$10.24	1,840,300
2020-07-02	$9.50	$9.71	$9.26	$9.40	$9.40	1,112,800
2020-07-01	$9.40	$9.62	$8.76	$9.39	$9.39	1,513,000
2020-06-30	$9.50	$9.78	$9.16	$9.27	$9.27	1,612,700
2020-06-29	$8.50	$9.16	$8.33	$8.91	$8.91	1,334,500
2020-06-26	$8.52	$8.72	$8.26	$8.41	$8.41	4,386,935
2020-06-25	$8.38	$8.75	$8.26	$8.56	$8.56	1,104,366
2020-06-24	$8.47	$8.70	$7.96	$8.53	$8.53	1,018,842
2020-06-23	$8.49	$8.71	$8.33	$8.53	$8.53	986,525
2020-06-22	$8.24	$8.59	$8.01	$8.36	$8.36	774,925
2020-06-19	$8.44	$8.66	$8.03	$8.15	$8.15	1,245,547
2020-06-18	$7.40	$8.32	$7.30	$8.24	$8.24	2,250,949
2020-06-17	$7.03	$7.92	$7.02	$7.51	$7.51	2,076,901
2020-06-16	$6.84	$7.03	$6.63	$6.94	$6.94	1,093,092
2020-06-15	$6.58	$6.92	$6.50	$6.72	$6.72	675,172
2020-06-12	$6.87	$6.93	$6.42	$6.70	$6.70	1,241,669
2020-06-11	$6.87	$7.13	$6.49	$6.57	$6.57	1,879,988
2020-06-10	$6.55	$7.45	$6.38	$7.27	$7.27	2,872,657
2020-06-09	$6.80	$6.80	$6.46	$6.64	$6.64	1,311,091
2020-06-08	$7.09	$7.12	$6.84	$6.86	$6.86	878,673
2020-06-05	$7.09	$7.34	$6.80	$6.97	$6.97	1,588,972
2020-06-04	$7.22	$7.22	$6.65	$6.98	$6.98	1,704,547
2020-06-03	$7.20	$7.47	$7.02	$7.23	$7.23	1,070,034
2020-06-02	$7.38	$7.63	$6.86	$7.17	$7.17	1,821,059
2020-06-01	$6.10	$7.35	$6.09	$7.28	$7.28	3,703,440
2020-05-29	$5.97	$6.22	$5.85	$6.11	$6.11	1,166,615
2020-05-28	$5.89	$6.12	$5.63	$5.99	$5.99	1,259,734
2020-05-27	$5.81	$5.95	$5.60	$5.91	$5.91	704,559
2020-05-26	$6.00	$6.16	$5.81	$5.84	$5.84	883,122
2020-05-22	$6.17	$6.24	$5.76	$6.00	$6.00	1,225,196
2020-05-21	$6.10	$6.42	$5.51	$6.34	$6.34	1,085,455
2020-05-20	$6.10	$6.48	$5.95	$6.11	$6.11	1,324,859
2020-05-19	$5.83	$6.14	$5.73	$5.96	$5.96	985,674
2020-05-18	$5.82	$6.10	$5.77	$5.85	$5.85	1,397,469
2020-05-15	$5.86	$6.19	$5.76	$6.18	$6.18	1,244,560
2020-05-14	$5.53	$6.07	$5.35	$5.90	$5.90	1,038,524
2020-05-13	$5.73	$5.77	$5.15	$5.64	$5.64	1,373,893
2020-05-12	$5.85	$6.17	$5.66	$5.72	$5.72	1,272,840
2020-05-11	$5.38	$6.00	$5.27	$5.83	$5.83	1,129,252
2020-05-08	$5.46	$5.56	$5.33	$5.44	$5.44	820,615
2020-05-07	$5.62	$5.74	$5.33	$5.35	$5.35	1,406,542
2020-05-06	$6.75	$6.79	$5.00	$5.23	$5.23	3,816,539
2020-05-05	$6.08	$6.70	$6.01	$6.64	$6.64	2,052,067
2020-05-04	$5.80	$6.18	$5.77	$6.02	$6.02	938,970
2020-05-01	$6.34	$6.46	$5.79	$5.86	$5.86	1,193,186
2020-04-30	$6.08	$6.59	$5.86	$6.49	$6.49	900,770
2020-04-29	$5.95	$6.47	$5.90	$6.11	$6.11	1,354,516
2020-04-28	$5.92	$6.19	$5.46	$5.98	$5.98	1,355,495
2020-04-27	$6.56	$6.79	$5.81	$5.99	$5.99	1,768,496
2020-04-24	$6.11	$6.60	$6.11	$6.49	$6.49	1,894,574
2020-04-23	$6.36	$6.85	$5.83	$6.11	$6.11	3,867,100
2020-04-22	$5.17	$5.90	$5.10	$5.78	$5.78	2,123,023
2020-04-21	$4.60	$5.29	$4.55	$5.04	$5.04	1,860,443
2020-04-20	$5.00	$5.17	$4.60	$4.63	$4.63	1,092,189
2020-04-17	$4.75	$5.05	$4.53	$5.05	$5.05	1,273,312
2020-04-16	$5.34	$5.49	$5.01	$5.13	$5.13	1,558,916
2020-04-15	$4.49	$5.49	$4.31	$5.47	$5.47	2,779,520
2020-04-14	$5.00	$5.38	$4.57	$4.71	$4.71	2,952,533
2020-04-13	$3.85	$4.95	$3.78	$4.84	$4.84	7,391,279
2020-04-09	$2.64	$4.00	$2.64	$3.76	$3.76	7,089,551
2020-04-08	$2.24	$2.48	$2.24	$2.40	$2.40	1,649,952
2020-04-07	$2.47	$2.56	$2.16	$2.22	$2.22	1,067,902
2020-04-06	$2.60	$2.61	$2.33	$2.41	$2.41	695,275
2020-04-03	$2.40	$2.57	$2.29	$2.48	$2.48	472,441
2020-04-02	$2.78	$2.88	$2.38	$2.46	$2.46	713,936
2020-04-01	$2.50	$2.72	$2.28	$2.71	$2.71	1,649,289
2020-03-31	$2.86	$3.04	$2.53	$2.61	$2.61	1,161,436
2020-03-30	$3.08	$3.24	$2.80	$2.89	$2.89	2,053,020
2020-03-27	$2.20	$2.92	$2.12	$2.80	$2.80	2,220,228
2020-03-26	$2.22	$2.75	$2.22	$2.36	$2.36	3,289,356
2020-03-25	$1.45	$2.23	$1.42	$2.02	$2.02	2,584,472
2020-03-24	$1.39	$1.49	$1.33	$1.45	$1.45	903,274
2020-03-23	$1.33	$1.35	$1.24	$1.29	$1.29	788,750
2020-03-20	$1.41	$1.44	$1.20	$1.30	$1.30	1,515,750
2020-03-19	$1.36	$1.47	$1.26	$1.35	$1.35	894,041
2020-03-18	$1.40	$1.43	$1.26	$1.31	$1.31	669,287
2020-03-17	$1.55	$1.78	$1.34	$1.45	$1.45	2,317,063
2020-03-16	$1.40	$1.60	$1.31	$1.46	$1.46	1,480,259
2020-03-13	$1.50	$1.64	$1.42	$1.48	$1.48	762,412
2020-03-12	$1.47	$1.60	$1.33	$1.39	$1.39	707,049
2020-03-11	$2.20	$2.20	$1.62	$1.64	$1.64	1,852,657
2020-03-10	$2.34	$2.37	$2.06	$2.25	$2.25	358,844
2020-03-09	$2.19	$2.40	$2.15	$2.25	$2.25	317,207
2020-03-06	$2.69	$2.80	$2.52	$2.53	$2.53	287,197
2020-03-05	$2.80	$2.84	$2.71	$2.74	$2.74	252,637
2020-03-04	$2.94	$3.04	$2.75	$2.86	$2.86	508,698
2020-03-03	$3.17	$3.23	$2.90	$2.96	$2.96	341,181
2020-03-02	$3.20	$3.26	$2.89	$3.05	$3.05	602,262
2020-02-28	$2.76	$3.32	$2.67	$3.22	$3.22	987,277
2020-02-27	$3.15	$3.15	$2.70	$2.76	$2.76	777,060
2020-02-26	$3.40	$3.45	$3.15	$3.15	$3.15	660,326
2020-02-25	$3.80	$4.00	$3.12	$3.31	$3.31	1,581,920
2020-02-24	$3.30	$3.38	$3.15	$3.16	$3.16	665,034
2020-02-21	$3.79	$3.81	$3.33	$3.47	$3.47	612,457
2020-02-20	$3.05	$3.87	$3.05	$3.84	$3.84	1,474,940
2020-02-19	$3.03	$3.04	$2.90	$2.93	$2.93	136,791
2020-02-18	$3.00	$3.09	$2.89	$3.00	$3.00	197,648
2020-02-14	$2.90	$3.04	$2.90	$3.01	$3.01	252,027
2020-02-13	$2.90	$2.97	$2.88	$2.91	$2.91	228,998
2020-02-12	$2.95	$3.07	$2.90	$2.91	$2.91	295,057
2020-02-11	$2.90	$3.10	$2.88	$2.93	$2.93	385,250
2020-02-10	$3.17	$3.19	$2.88	$2.91	$2.91	325,103
2020-02-07	$3.18	$3.22	$3.08	$3.17	$3.17	390,276
2020-02-06	$3.37	$3.57	$3.16	$3.18	$3.18	649,698
2020-02-05	$3.00	$3.76	$2.95	$3.34	$3.34	1,934,437
2020-02-04	$2.75	$2.87	$2.67	$2.70	$2.70	518,112
2020-02-03	$3.14	$3.18	$2.75	$2.77	$2.77	676,664
2020-01-31	$3.20	$3.22	$2.87	$3.18	$3.18	480,144
2020-01-30	$3.49	$3.52	$3.12	$3.23	$3.23	716,918
2020-01-29	$3.60	$3.67	$3.49	$3.53	$3.53	382,938
2020-01-28	$3.45	$3.60	$3.42	$3.54	$3.54	184,512
2020-01-27	$3.43	$3.73	$3.30	$3.45	$3.45	709,491
2020-01-24	$3.61	$3.84	$3.44	$3.47	$3.47	706,042
2020-01-23	$3.99	$4.01	$3.59	$3.59	$3.59	670,829
2020-01-22	$3.50	$4.16	$3.46	$3.93	$3.93	1,585,073
2020-01-21	$3.49	$3.65	$3.10	$3.52	$3.52	1,191,655
2020-01-17	$3.41	$3.67	$3.41	$3.53	$3.53	544,151
2020-01-16	$3.79	$3.90	$3.34	$3.56	$3.56	1,536,536
2020-01-15	$3.70	$3.98	$3.65	$3.79	$3.79	979,767
2020-01-14	$3.47	$3.83	$3.30	$3.72	$3.72	2,006,633
2020-01-13	$3.40	$3.66	$3.04	$3.39	$3.39	2,909,788
2020-01-10	$2.71	$3.25	$2.61	$3.22	$3.22	2,767,228
2020-01-09	$2.18	$2.88	$2.13	$2.82	$2.82	3,765,246
2020-01-08	$2.16	$2.24	$2.02	$2.18	$2.18	1,142,958
2020-01-07	$1.90	$2.17	$1.90	$2.14	$2.14	1,081,816
2020-01-06	$1.77	$1.93	$1.75	$1.90	$1.90	583,104
2020-01-03	$1.85	$1.85	$1.73	$1.78	$1.78	282,686
2020-01-02	$1.80	$1.83	$1.75	$1.81	$1.81	334,021
2019-12-31	$1.67	$1.80	$1.66	$1.75	$1.75	484,087
2019-12-30	$1.69	$1.72	$1.65	$1.68	$1.68	216,440
2019-12-27	$1.65	$1.70	$1.63	$1.67	$1.67	281,794
2019-12-26	$1.75	$1.78	$1.67	$1.67	$1.67	349,696
2019-12-24	$1.77	$1.82	$1.76	$1.77	$1.77	129,585
2019-12-23	$1.73	$1.84	$1.71	$1.78	$1.78	386,145
2019-12-20	$1.83	$1.83	$1.73	$1.74	$1.74	344,509
2019-12-19	$1.90	$1.91	$1.79	$1.82	$1.82	409,059
2019-12-18	$1.70	$1.95	$1.68	$1.90	$1.90	1,240,285
2019-12-17	$1.67	$1.69	$1.58	$1.67	$1.67	693,022
2019-12-16	$1.76	$1.77	$1.61	$1.67	$1.67	596,842
2019-12-13	$1.82	$1.90	$1.71	$1.75	$1.75	584,374
2019-12-12	$1.94	$2.03	$1.83	$1.86	$1.86	568,626
2019-12-11	$1.93	$2.05	$1.78	$1.98	$1.98	988,356
2019-12-10	$1.78	$1.94	$1.77	$1.93	$1.93	1,041,980
2019-12-09	$1.73	$1.80	$1.70	$1.77	$1.77	324,489
2019-12-06	$1.86	$1.86	$1.64	$1.72	$1.72	437,328
2019-12-05	$1.64	$1.86	$1.59	$1.80	$1.80	1,205,093
2019-12-04	$1.40	$1.69	$1.39	$1.61	$1.61	1,468,355
2019-12-03	$1.36	$1.44	$1.32	$1.43	$1.43	689,360
2019-12-02	$1.46	$1.46	$1.33	$1.36	$1.36	747,238
2019-11-29	$1.52	$1.52	$1.39	$1.44	$1.44	428,835
2019-11-27	$1.39	$1.42	$1.31	$1.36	$1.36	395,881
2019-11-26	$1.45	$1.46	$1.36	$1.37	$1.37	285,643
2019-11-25	$1.43	$1.45	$1.42	$1.44	$1.44	137,040
2019-11-22	$1.39	$1.43	$1.35	$1.43	$1.43	424,143
2019-11-21	$1.45	$1.47	$1.37	$1.40	$1.40	364,572
2019-11-20	$1.45	$1.52	$1.42	$1.45	$1.45	272,706
2019-11-19	$1.46	$1.51	$1.42	$1.47	$1.47	267,001
2019-11-18	$1.49	$1.50	$1.43	$1.46	$1.46	298,259
2019-11-15	$1.50	$1.60	$1.41	$1.47	$1.47	380,384
2019-11-14	$1.50	$1.54	$1.50	$1.52	$1.52	238,284
2019-11-13	$1.55	$1.60	$1.50	$1.53	$1.53	264,900
2019-11-12	$1.59	$1.65	$1.45	$1.58	$1.58	512,195
2019-11-11	$1.46	$1.62	$1.40	$1.57	$1.57	660,061
2019-11-08	$1.52	$1.52	$1.34	$1.47	$1.47	1,442,643
2019-11-07	$1.69	$1.79	$1.63	$1.65	$1.65	422,667
2019-11-06	$1.69	$1.72	$1.64	$1.67	$1.67	266,485
2019-11-05	$1.70	$1.74	$1.65	$1.68	$1.68	437,992
2019-11-04	$1.70	$1.77	$1.69	$1.71	$1.71	269,849
2019-11-01	$1.65	$1.80	$1.64	$1.70	$1.70	479,034
2019-10-31	$1.75	$1.76	$1.64	$1.65	$1.65	343,489
2019-10-30	$1.85	$1.93	$1.70	$1.74	$1.74	551,913
2019-10-29	$1.89	$1.94	$1.80	$1.85	$1.85	558,076
2019-10-28	$1.85	$2.08	$1.80	$1.87	$1.87	1,051,071
2019-10-25	$1.75	$2.00	$1.69	$1.83	$1.83	1,549,757
2019-10-24	$1.80	$2.10	$1.68	$1.76	$1.76	3,733,441
2019-10-23	$1.27	$1.96	$1.24	$1.84	$1.84	7,057,458
2019-10-22	$1.24	$1.29	$1.22	$1.29	$1.29	341,776
2019-10-21	$1.24	$1.29	$1.22	$1.24	$1.24	369,987
2019-10-18	$1.25	$1.28	$1.20	$1.24	$1.24	355,058
2019-10-17	$1.25	$1.29	$1.24	$1.24	$1.24	198,332
2019-10-16	$1.26	$1.29	$1.24	$1.25	$1.25	207,221
2019-10-15	$1.25	$1.32	$1.23	$1.25	$1.25	275,205
2019-10-14	$1.30	$1.31	$1.20	$1.24	$1.24	797,238
2019-10-11	$1.31	$1.36	$1.30	$1.32	$1.32	188,109
2019-10-10	$1.30	$1.39	$1.28	$1.31	$1.31	264,462
2019-10-09	$1.29	$1.31	$1.27	$1.30	$1.30	220,048
2019-10-08	$1.29	$1.30	$1.24	$1.28	$1.28	231,732
2019-10-07	$1.33	$1.33	$1.28	$1.28	$1.28	286,988
2019-10-04	$1.34	$1.36	$1.29	$1.33	$1.33	160,257
2019-10-03	$1.24	$1.35	$1.23	$1.35	$1.35	625,951
2019-10-02	$1.32	$1.34	$1.23	$1.25	$1.25	527,852
2019-10-01	$1.35	$1.36	$1.29	$1.34	$1.34	337,398
2019-09-30	$1.38	$1.40	$1.31	$1.35	$1.35	471,289
2019-09-27	$1.39	$1.40	$1.33	$1.38	$1.38	472,848
2019-09-26	$1.47	$1.49	$1.33	$1.40	$1.40	1,656,126
2019-09-25	$1.45	$1.58	$1.43	$1.47	$1.47	1,632,671
2019-09-24	$1.37	$1.52	$1.36	$1.43	$1.43	2,100,027
2019-09-23	$1.36	$1.45	$1.31	$1.35	$1.35	807,398
2019-09-20	$1.38	$1.38	$1.30	$1.31	$1.31	5,619,544
2019-09-19	$1.44	$1.44	$1.32	$1.37	$1.37	766,486
2019-09-18	$1.45	$1.51	$1.40	$1.41	$1.41	604,778
2019-09-17	$1.57	$1.58	$1.40	$1.42	$1.42	714,463
2019-09-16	$1.60	$1.69	$1.51	$1.60	$1.60	802,134
2019-09-13	$1.65	$1.73	$1.56	$1.59	$1.59	753,834
2019-09-12	$1.78	$1.78	$1.63	$1.65	$1.65	816,046
2019-09-11	$1.69	$1.87	$1.59	$1.74	$1.74	1,487,239
2019-09-10	$1.43	$1.68	$1.41	$1.66	$1.66	2,461,846
2019-09-09	$1.45	$1.51	$1.38	$1.45	$1.45	1,465,817
2019-09-06	$1.32	$1.59	$1.31	$1.48	$1.48	1,399,391
2019-09-05	$1.28	$1.38	$1.28	$1.32	$1.32	257,843
2019-09-04	$1.35	$1.35	$1.25	$1.27	$1.27	451,548
2019-09-03	$1.39	$1.42	$1.27	$1.32	$1.32	418,361
2019-08-30	$1.41	$1.48	$1.38	$1.39	$1.39	431,175
2019-08-29	$1.36	$1.41	$1.34	$1.38	$1.38	156,257
2019-08-28	$1.27	$1.39	$1.24	$1.34	$1.34	399,671
2019-08-27	$1.26	$1.26	$1.22	$1.24	$1.24	489,455
2019-08-26	$1.24	$1.27	$1.22	$1.25	$1.25	517,428
2019-08-23	$1.25	$1.27	$1.21	$1.22	$1.22	751,154
2019-08-22	$1.26	$1.28	$1.22	$1.23	$1.23	326,310
2019-08-21	$1.28	$1.30	$1.22	$1.25	$1.25	235,139
2019-08-20	$1.31	$1.32	$1.22	$1.25	$1.25	367,546
2019-08-19	$1.25	$1.34	$1.25	$1.31	$1.31	309,584
2019-08-16	$1.32	$1.33	$1.23	$1.23	$1.23	523,214
2019-08-15	$1.26	$1.31	$1.24	$1.28	$1.28	277,838
2019-08-14	$1.35	$1.35	$1.25	$1.25	$1.25	284,645
2019-08-13	$1.38	$1.39	$1.30	$1.33	$1.33	289,912
2019-08-12	$1.38	$1.39	$1.31	$1.31	$1.31	371,936
2019-08-09	$1.48	$1.51	$1.37	$1.37	$1.37	337,191
2019-08-08	$1.47	$1.50	$1.41	$1.46	$1.46	762,823
2019-08-07	$1.38	$1.49	$1.38	$1.45	$1.45	274,602
2019-08-06	$1.41	$1.48	$1.39	$1.41	$1.41	892,313
2019-08-05	$1.43	$1.46	$1.34	$1.41	$1.41	627,215
2019-08-02	$1.35	$1.53	$1.35	$1.46	$1.46	539,138
2019-08-01	$1.74	$1.81	$1.35	$1.39	$1.39	1,546,527
2019-07-31	$1.88	$2.05	$1.88	$1.93	$1.93	680,636
2019-07-30	$1.79	$1.94	$1.75	$1.88	$1.88	415,032
2019-07-29	$1.74	$1.82	$1.70	$1.79	$1.79	380,591
2019-07-26	$1.77	$1.80	$1.70	$1.75	$1.75	327,785
2019-07-25	$1.80	$1.86	$1.76	$1.77	$1.77	519,773
2019-07-24	$1.86	$1.91	$1.79	$1.80	$1.80	484,064
2019-07-23	$1.92	$1.97	$1.82	$1.86	$1.86	436,545
2019-07-22	$2.06	$2.06	$1.88	$1.93	$1.93	684,410
2019-07-19	$2.18	$2.21	$2.05	$2.06	$2.06	539,679
2019-07-18	$2.25	$2.31	$2.05	$2.16	$2.16	1,238,640
2019-07-17	$1.90	$2.41	$1.83	$2.35	$2.35	4,275,866
2019-07-16	$1.63	$1.79	$1.60	$1.73	$1.73	697,248
2019-07-15	$1.68	$1.71	$1.60	$1.64	$1.64	860,171
2019-07-12	$1.75	$1.79	$1.67	$1.68	$1.68	570,531
2019-07-11	$1.88	$1.88	$1.75	$1.75	$1.75	440,583
2019-07-10	$1.88	$1.94	$1.80	$1.88	$1.88	363,704
2019-07-09	$2.05	$2.10	$1.87	$1.88	$1.88	524,509
2019-07-08	$2.05	$2.06	$2.00	$2.01	$2.01	169,928
2019-07-05	$2.10	$2.11	$2.00	$2.06	$2.06	434,123
2019-07-03	$2.13	$2.13	$2.08	$2.09	$2.09	235,606
2019-07-02	$2.15	$2.17	$2.11	$2.13	$2.13	297,156
2019-07-01	$2.23	$2.30	$2.10	$2.15	$2.15	623,953
2019-06-28	$2.17	$2.27	$2.13	$2.21	$2.21	3,411,688
2019-06-27	$2.15	$2.20	$2.10	$2.16	$2.16	303,428
2019-06-26	$2.22	$2.22	$2.15	$2.15	$2.15	445,037
2019-06-25	$2.29	$2.29	$2.20	$2.21	$2.21	423,352
2019-06-24	$2.22	$2.37	$2.22	$2.30	$2.30	508,848
2019-06-21	$2.22	$2.45	$2.05	$2.35	$2.35	1,175,851
2019-06-20	$2.33	$2.35	$2.24	$2.24	$2.24	365,199
2019-06-19	$2.44	$2.44	$2.31	$2.31	$2.31	665,308
2019-06-18	$2.45	$2.48	$2.39	$2.44	$2.44	465,434
2019-06-17	$2.31	$2.44	$2.30	$2.42	$2.42	374,272
2019-06-14	$2.45	$2.48	$2.30	$2.32	$2.32	272,596
2019-06-13	$2.42	$2.50	$2.37	$2.44	$2.44	353,561
2019-06-12	$2.45	$2.50	$2.40	$2.42	$2.42	234,910
2019-06-11	$2.51	$2.55	$2.41	$2.46	$2.46	938,170
2019-06-10	$2.51	$2.57	$2.49	$2.50	$2.50	486,165
2019-06-07	$2.52	$2.57	$2.40	$2.49	$2.49	570,112
2019-06-06	$2.71	$2.74	$2.51	$2.51	$2.51	548,174
2019-06-05	$2.77	$2.82	$2.67	$2.71	$2.71	464,657
2019-06-04	$2.65	$2.88	$2.65	$2.77	$2.77	627,325
2019-06-03	$2.69	$2.72	$2.60	$2.62	$2.62	627,278
2019-05-31	$2.74	$2.76	$2.67	$2.69	$2.69	316,287
2019-05-30	$2.79	$2.83	$2.73	$2.78	$2.78	438,910
2019-05-29	$2.93	$2.93	$2.76	$2.79	$2.79	493,504
2019-05-28	$2.98	$3.04	$2.92	$2.92	$2.92	719,304
2019-05-24	$2.94	$3.06	$2.92	$2.98	$2.98	482,669
2019-05-23	$3.05	$3.12	$2.92	$2.94	$2.94	444,072
2019-05-22	$3.15	$3.21	$3.01	$3.10	$3.10	627,407
2019-05-21	$3.27	$3.40	$3.17	$3.17	$3.17	628,728
2019-05-20	$3.39	$3.41	$3.21	$3.24	$3.24	689,878
2019-05-17	$3.47	$3.57	$3.39	$3.45	$3.45	470,679
2019-05-16	$3.65	$3.68	$3.48	$3.49	$3.49	558,646
2019-05-15	$3.88	$3.91	$3.59	$3.61	$3.61	660,694
2019-05-14	$4.00	$4.03	$3.82	$3.91	$3.91	661,324
2019-05-13	$4.00	$4.11	$3.90	$4.00	$4.00	544,456
2019-05-10	$4.17	$4.23	$4.03	$4.09	$4.09	823,483
2019-05-09	$4.20	$4.27	$4.11	$4.20	$4.20	535,526
2019-05-08	$4.16	$4.30	$3.92	$4.15	$4.15	731,224
2019-05-07	$4.75	$4.75	$4.22	$4.25	$4.25	1,209,176
2019-05-06	$5.25	$5.31	$5.16	$5.28	$5.28	345,674
2019-05-03	$5.42	$5.47	$5.28	$5.32	$5.32	323,182
2019-05-02	$5.23	$5.55	$5.23	$5.40	$5.40	239,595
2019-05-01	$5.28	$5.37	$5.21	$5.26	$5.26	380,444
2019-04-30	$5.35	$5.37	$5.19	$5.35	$5.35	315,260
2019-04-29	$5.40	$5.49	$5.30	$5.32	$5.32	157,606
2019-04-26	$5.43	$5.53	$5.36	$5.41	$5.41	255,461
2019-04-25	$5.67	$5.67	$5.40	$5.45	$5.45	209,681
2019-04-24	$5.55	$5.73	$5.55	$5.71	$5.71	318,639
2019-04-23	$5.40	$5.60	$5.36	$5.54	$5.54	310,332
2019-04-22	$5.40	$5.41	$5.26	$5.37	$5.37	271,983
2019-04-18	$5.55	$5.55	$5.41	$5.44	$5.44	216,206
2019-04-17	$5.64	$5.76	$5.57	$5.57	$5.57	146,239
2019-04-16	$5.67	$5.71	$5.53	$5.64	$5.64	145,877
2019-04-15	$5.62	$5.71	$5.58	$5.63	$5.63	128,323
2019-04-12	$5.64	$5.68	$5.58	$5.61	$5.61	115,879
2019-04-11	$5.76	$5.76	$5.58	$5.60	$5.60	111,617
2019-04-10	$5.73	$5.76	$5.61	$5.76	$5.76	133,545
2019-04-09	$5.79	$5.83	$5.71	$5.71	$5.71	176,302
2019-04-08	$5.92	$5.92	$5.80	$5.82	$5.82	178,760
2019-04-05	$5.83	$5.95	$5.75	$5.92	$5.92	147,217
2019-04-04	$5.67	$5.92	$5.64	$5.83	$5.83	229,453
2019-04-03	$5.63	$5.76	$5.45	$5.67	$5.67	404,040
2019-04-02	$5.58	$5.70	$5.51	$5.58	$5.58	350,962
2019-04-01	$5.57	$5.62	$5.35	$5.58	$5.58	358,658
2019-03-29	$5.69	$5.72	$5.31	$5.56	$5.56	456,067
2019-03-28	$5.74	$5.83	$5.52	$5.67	$5.67	241,573
2019-03-27	$5.78	$5.83	$5.62	$5.70	$5.70	188,634
2019-03-26	$5.78	$5.90	$5.73	$5.80	$5.80	195,809
2019-03-25	$5.58	$5.73	$5.53	$5.72	$5.72	301,385
2019-03-22	$5.76	$5.83	$5.50	$5.59	$5.59	454,302
2019-03-21	$5.91	$6.00	$5.70	$5.78	$5.78	509,415
2019-03-20	$6.09	$6.12	$5.96	$6.00	$6.00	489,390
2019-03-19	$6.25	$6.26	$6.02	$6.08	$6.08	193,238
2019-03-18	$6.16	$6.27	$6.08	$6.22	$6.22	332,037
2019-03-15	$5.99	$6.20	$5.94	$6.15	$6.15	823,953
2019-03-14	$5.95	$6.12	$5.93	$5.98	$5.98	251,935
2019-03-13	$6.11	$6.17	$5.88	$5.93	$5.93	289,806
2019-03-12	$6.16	$6.22	$6.05	$6.08	$6.08	213,226
2019-03-11	$6.06	$6.22	$6.05	$6.18	$6.18	180,660
2019-03-08	$6.02	$6.07	$5.94	$6.02	$6.02	256,579
2019-03-07	$6.10	$6.10	$5.90	$6.01	$6.01	641,059
2019-03-06	$6.38	$6.38	$6.08	$6.13	$6.13	423,682
2019-03-05	$6.65	$6.65	$6.16	$6.40	$6.40	783,880
2019-03-04	$6.64	$6.82	$6.50	$6.65	$6.65	535,620
2019-03-01	$6.53	$6.83	$6.53	$6.62	$6.62	677,774
2019-02-28	$6.41	$6.58	$6.25	$6.53	$6.53	790,300
2019-02-27	$6.16	$6.62	$6.14	$6.49	$6.49	1,057,882
2019-02-26	$7.34	$7.42	$6.00	$6.10	$6.10	2,492,573
2019-02-25	$8.00	$8.12	$7.83	$8.00	$8.00	380,243
2019-02-22	$8.18	$8.22	$7.92	$7.97	$7.97	358,691
2019-02-21	$8.02	$8.44	$7.99	$8.15	$8.15	927,109
2019-02-20	$8.10	$8.17	$7.97	$8.03	$8.03	496,543
2019-02-19	$8.13	$8.21	$8.03	$8.09	$8.09	310,838
2019-02-15	$7.80	$8.24	$7.70	$8.15	$8.15	533,083
2019-02-14	$7.97	$8.02	$7.72	$7.76	$7.76	496,015
2019-02-13	$7.82	$8.09	$7.82	$8.00	$8.00	699,096
2019-02-12	$7.69	$7.89	$7.65	$7.81	$7.81	478,865
2019-02-11	$7.43	$7.74	$7.39	$7.68	$7.68	237,273
2019-02-08	$7.35	$7.48	$7.26	$7.42	$7.42	410,494
2019-02-07	$7.50	$7.64	$7.38	$7.40	$7.40	458,890
2019-02-06	$7.52	$7.68	$7.40	$7.50	$7.50	788,464
2019-02-05	$7.63	$7.81	$7.51	$7.53	$7.53	330,514
2019-02-04	$7.63	$7.89	$7.56	$7.62	$7.62	445,409
2019-02-01	$7.53	$7.69	$7.46	$7.64	$7.64	296,018
2019-01-31	$7.64	$7.73	$7.40	$7.51	$7.51	360,982
2019-01-30	$7.62	$7.75	$7.48	$7.63	$7.63	349,833
2019-01-29	$7.66	$7.67	$7.38	$7.57	$7.57	384,035
2019-01-28	$7.59	$7.77	$7.49	$7.69	$7.69	435,761
2019-01-25	$7.62	$7.97	$7.58	$7.64	$7.64	628,807
2019-01-24	$7.35	$7.87	$7.32	$7.63	$7.63	620,649
2019-01-23	$6.88	$7.39	$6.87	$7.32	$7.32	988,148
2019-01-22	$7.07	$7.40	$6.85	$6.86	$6.86	1,662,327
2019-01-18	$7.25	$7.45	$6.77	$7.02	$7.02	6,288,985
2019-01-17	$11.58	$11.83	$11.52	$11.79	$11.79	268,164
2019-01-16	$11.21	$11.62	$11.21	$11.59	$11.59	189,576
2019-01-15	$11.01	$11.29	$10.99	$11.19	$11.19	116,358
2019-01-14	$11.11	$11.29	$11.00	$11.02	$11.02	129,408
2019-01-11	$11.06	$11.19	$11.00	$11.15	$11.15	110,966
2019-01-10	$11.20	$11.24	$11.05	$11.10	$11.10	99,380
2019-01-09	$11.18	$11.42	$11.18	$11.30	$11.30	127,651
2019-01-08	$11.25	$11.28	$11.07	$11.19	$11.19	142,207
2019-01-07	$11.05	$11.21	$11.03	$11.19	$11.19	153,020
2019-01-04	$11.04	$11.24	$11.00	$11.11	$11.11	157,438
2019-01-03	$11.12	$11.20	$10.83	$10.95	$10.95	161,313
2019-01-02	$10.77	$11.28	$10.77	$11.19	$11.19	157,474
2018-12-31	$11.12	$11.12	$10.73	$10.90	$10.90	148,878
2018-12-28	$10.59	$11.11	$10.54	$11.08	$11.08	288,815
2018-12-27	$10.35	$10.63	$10.28	$10.63	$10.63	324,299
2018-12-26	$10.31	$10.50	$10.14	$10.48	$10.48	371,732
2018-12-24	$10.25	$10.50	$10.04	$10.32	$10.32	115,533
2018-12-21	$10.57	$10.68	$10.25	$10.27	$10.27	714,134
2018-12-20	$10.66	$10.82	$10.50	$10.60	$10.60	221,824
2018-12-19	$10.95	$10.98	$10.66	$10.68	$10.68	229,067
2018-12-18	$11.11	$11.19	$10.95	$10.95	$10.95	242,286
2018-12-17	$11.20	$11.33	$11.01	$11.06	$11.06	220,506
2018-12-14	$11.40	$11.60	$11.24	$11.27	$11.27	137,856
2018-12-13	$11.81	$11.90	$11.40	$11.55	$11.55	338,567
2018-12-12	$12.01	$12.11	$11.79	$11.80	$11.80	227,259
2018-12-11	$12.18	$12.24	$11.85	$12.01	$12.01	188,166
2018-12-10	$12.02	$12.09	$11.71	$12.07	$12.07	213,116
2018-12-07	$11.97	$12.30	$11.96	$12.03	$12.03	277,628
2018-12-06	$12.25	$12.52	$11.91	$12.01	$12.01	251,050
2018-12-04	$12.88	$13.29	$12.14	$12.36	$12.36	243,548
2018-12-03	$13.00	$13.00	$12.78	$12.88	$12.88	388,213
2018-11-30	$13.23	$13.32	$12.83	$12.91	$12.91	234,722
2018-11-29	$13.36	$13.44	$13.18	$13.29	$13.29	136,644
2018-11-28	$13.49	$13.51	$13.10	$13.41	$13.41	133,355
2018-11-27	$13.50	$13.77	$13.46	$13.50	$13.50	328,956
2018-11-26	$13.57	$13.87	$13.51	$13.65	$13.65	263,520
2018-11-23	$13.24	$13.59	$13.23	$13.47	$13.47	94,798
2018-11-21	$12.55	$13.26	$12.55	$13.23	$13.23	271,973
2018-11-20	$12.72	$13.00	$12.53	$12.58	$12.58	141,176
2018-11-19	$12.91	$13.09	$12.81	$12.87	$12.87	145,357
2018-11-16	$12.89	$13.11	$12.84	$12.95	$12.95	193,716
2018-11-15	$12.65	$12.97	$12.43	$12.93	$12.93	197,130
2018-11-14	$12.95	$13.25	$12.49	$12.75	$12.75	296,158
2018-11-13	$12.71	$13.04	$12.68	$12.87	$12.87	262,524
2018-11-12	$12.83	$12.96	$12.69	$12.69	$12.69	302,537
2018-11-09	$12.76	$12.97	$12.76	$12.85	$12.85	173,308
2018-11-08	$12.85	$12.95	$12.61	$12.78	$12.78	247,440
2018-11-07	$13.15	$13.26	$12.80	$12.85	$12.85	259,397
2018-11-06	$12.90	$13.31	$12.90	$13.09	$13.09	166,440
2018-11-05	$12.84	$13.16	$12.77	$12.94	$12.94	227,875
2018-11-02	$12.53	$12.97	$12.47	$12.86	$12.86	269,682
2018-11-01	$12.30	$12.63	$12.12	$12.48	$12.48	391,397
2018-10-31	$11.63	$12.42	$11.63	$12.23	$12.23	342,103
2018-10-30	$11.08	$11.94	$10.83	$11.57	$11.57	1,143,835
2018-10-29	$12.80	$13.17	$12.67	$13.04	$13.04	427,593
2018-10-26	$12.81	$12.91	$12.55	$12.67	$12.67	243,007
2018-10-25	$12.97	$13.22	$12.90	$12.93	$12.93	208,542
2018-10-24	$13.10	$13.39	$12.84	$12.85	$12.85	159,080
2018-10-23	$12.76	$13.20	$12.76	$13.13	$13.13	297,849
2018-10-22	$12.98	$13.31	$12.94	$12.95	$12.95	215,103
2018-10-19	$12.93	$13.23	$12.82	$12.99	$12.99	198,673
2018-10-18	$13.03	$13.42	$12.90	$12.93	$12.93	519,770
2018-10-17	$13.23	$13.30	$12.98	$13.07	$13.07	449,791
2018-10-16	$13.00	$13.31	$12.85	$13.21	$13.21	167,416
2018-10-15	$12.82	$13.16	$12.82	$12.90	$12.90	189,300
2018-10-12	$13.22	$13.46	$12.86	$12.89	$12.89	139,529
2018-10-11	$13.08	$13.28	$13.06	$13.09	$13.09	210,941
2018-10-10	$13.24	$13.42	$13.12	$13.13	$13.13	233,934
2018-10-09	$13.26	$13.47	$13.19	$13.29	$13.29	123,911
2018-10-08	$13.22	$13.40	$13.17	$13.32	$13.32	75,623
2018-10-05	$13.49	$13.51	$13.25	$13.25	$13.25	124,990
2018-10-04	$13.56	$13.56	$13.34	$13.50	$13.50	149,128
2018-10-03	$13.74	$13.86	$13.52	$13.61	$13.61	171,521
2018-10-02	$13.58	$13.88	$13.55	$13.71	$13.71	247,520
2018-10-01	$14.04	$14.10	$13.56	$13.62	$13.62	203,168
2018-09-28	$14.25	$14.30	$13.75	$13.95	$13.95	196,480
2018-09-27	$14.20	$14.50	$14.15	$14.25	$14.25	141,301
2018-09-26	$14.00	$14.45	$13.95	$14.20	$14.20	135,952
2018-09-25	$14.00	$14.10	$13.88	$14.00	$14.00	110,380
2018-09-24	$14.20	$14.20	$13.85	$14.00	$14.00	119,129
2018-09-21	$14.25	$14.55	$14.15	$14.25	$14.25	333,491
2018-09-20	$14.30	$14.40	$14.20	$14.25	$14.25	67,116
2018-09-19	$14.35	$14.60	$14.30	$14.30	$14.30	97,313
2018-09-18	$14.20	$14.45	$14.05	$14.40	$14.40	118,586
2018-09-17	$14.35	$14.50	$14.10	$14.25	$14.25	143,968
2018-09-14	$14.10	$14.60	$14.10	$14.35	$14.35	167,623
2018-09-13	$14.05	$14.15	$13.95	$14.10	$14.10	231,828
2018-09-12	$13.95	$14.10	$13.70	$14.05	$14.05	314,112
2018-09-11	$13.95	$13.95	$13.65	$13.90	$13.90	199,912
2018-09-10	$14.05	$14.28	$13.90	$14.00	$14.00	113,784
2018-09-07	$14.20	$14.40	$13.95	$14.05	$14.05	77,582
2018-09-06	$14.50	$14.60	$14.15	$14.20	$14.20	195,675
2018-09-05	$14.25	$14.55	$14.10	$14.50	$14.50	133,075
2018-09-04	$14.65	$14.75	$14.10	$14.30	$14.30	137,296
2018-08-31	$14.65	$14.85	$14.55	$14.65	$14.65	136,155
2018-08-30	$14.95	$15.10	$14.63	$14.70	$14.70	99,217
2018-08-29	$14.95	$15.15	$14.75	$15.00	$15.00	154,131
2018-08-28	$14.90	$15.00	$14.70	$14.90	$14.90	110,282
2018-08-27	$15.35	$15.35	$14.55	$14.90	$14.90	217,745
2018-08-24	$15.15	$15.35	$14.90	$15.35	$15.35	295,050
2018-08-23	$14.65	$14.95	$14.55	$14.60	$14.60	252,383
2018-08-22	$14.80	$14.95	$14.60	$14.70	$14.70	187,859
2018-08-21	$14.80	$15.00	$14.70	$14.80	$14.80	141,917
2018-08-20	$14.85	$15.10	$14.75	$14.80	$14.80	176,786
2018-08-17	$14.20	$14.88	$14.20	$14.75	$14.75	245,610
2018-08-16	$13.85	$14.33	$13.85	$14.20	$14.20	221,322
2018-08-15	$13.85	$14.00	$13.45	$13.80	$13.80	233,168
2018-08-14	$13.80	$14.20	$13.80	$13.95	$13.95	255,522
2018-08-13	$13.90	$14.00	$13.70	$13.80	$13.80	196,440
2018-08-10	$13.80	$13.95	$13.75	$13.90	$13.90	193,496
2018-08-09	$13.75	$14.00	$13.75	$13.90	$13.90	152,300
2018-08-08	$13.75	$14.00	$13.40	$13.75	$13.75	250,706
2018-08-07	$13.95	$13.98	$13.65	$13.80	$13.80	319,698
2018-08-06	$14.15	$14.25	$13.80	$13.95	$13.95	240,440
2018-08-03	$13.90	$14.20	$13.75	$14.10	$14.10	235,124
2018-08-02	$14.00	$14.10	$13.80	$13.90	$13.90	216,830
2018-08-01	$14.10	$14.25	$13.75	$14.10	$14.10	340,550
2018-07-31	$14.25	$14.75	$13.63	$14.25	$14.25	607,599
2018-07-30	$14.00	$14.20	$13.90	$13.95	$13.95	148,033
2018-07-27	$14.20	$14.25	$13.85	$13.95	$13.95	225,749
2018-07-26	$14.00	$14.35	$14.00	$14.25	$14.25	163,504
2018-07-25	$14.25	$14.25	$13.80	$14.00	$14.00	162,914
2018-07-24	$14.80	$14.80	$14.25	$14.30	$14.30	184,703
2018-07-23	$14.60	$14.70	$14.30	$14.40	$14.40	319,265
2018-07-20	$14.45	$14.60	$14.20	$14.60	$14.60	353,118
2018-07-19	$14.40	$14.60	$14.30	$14.40	$14.40	101,371
2018-07-18	$14.45	$14.50	$14.25	$14.40	$14.40	75,452
2018-07-17	$14.40	$14.75	$14.40	$14.50	$14.50	108,105
2018-07-16	$14.60	$14.68	$14.13	$14.30	$14.30	131,781
2018-07-13	$14.00	$14.85	$13.90	$14.65	$14.65	215,764
2018-07-12	$14.65	$14.75	$14.00	$14.05	$14.05	213,344
2018-07-11	$14.90	$15.00	$14.50	$14.60	$14.60	177,203
2018-07-10	$15.40	$15.50	$14.95	$15.00	$15.00	136,721
2018-07-09	$15.50	$15.60	$15.25	$15.35	$15.35	117,070
2018-07-06	$15.50	$15.65	$15.33	$15.45	$15.45	75,735
2018-07-05	$15.40	$15.55	$15.35	$15.45	$15.45	145,641
2018-07-03	$15.85	$15.85	$15.30	$15.30	$15.30	122,286
2018-07-02	$15.65	$15.85	$15.45	$15.80	$15.80	156,261
2018-06-29	$16.00	$16.00	$15.70	$15.70	$15.70	143,410
2018-06-28	$15.80	$16.00	$15.65	$15.95	$15.95	196,927
2018-06-27	$15.90	$16.00	$15.80	$15.85	$15.85	184,016
2018-06-26	$15.95	$16.15	$15.80	$15.90	$15.90	205,724
2018-06-25	$16.10	$16.10	$15.70	$15.85	$15.85	293,197
2018-06-22	$16.25	$16.30	$16.10	$16.15	$16.15	412,728
2018-06-21	$16.20	$16.45	$16.05	$16.20	$16.20	319,000
2018-06-20	$16.00	$16.35	$15.50	$16.30	$16.30	384,355
2018-06-19	$16.40	$16.55	$16.15	$16.40	$16.40	161,115
2018-06-18	$16.30	$16.55	$16.25	$16.50	$16.50	228,571
2018-06-15	$16.25	$16.35	$16.10	$16.30	$16.30	329,388
2018-06-14	$16.30	$16.35	$16.00	$16.25	$16.25	126,193
2018-06-13	$16.45	$16.55	$16.10	$16.25	$16.25	224,895
2018-06-12	$16.55	$16.75	$16.40	$16.50	$16.50	466,599
2018-06-11	$16.20	$16.75	$16.10	$16.60	$16.60	522,514
2018-06-08	$15.20	$16.25	$15.20	$16.15	$16.15	581,057
2018-06-07	$15.30	$15.40	$15.15	$15.25	$15.25	156,669
2018-06-06	$15.65	$15.75	$15.28	$15.35	$15.35	168,376
2018-06-05	$15.45	$15.75	$15.25	$15.70	$15.70	360,190
2018-06-04	$15.15	$15.50	$15.15	$15.40	$15.40	248,384
2018-06-01	$15.00	$15.10	$14.65	$15.10	$15.10	237,579
2018-05-31	$15.20	$15.30	$14.80	$14.95	$14.95	245,313
2018-05-30	$15.30	$15.50	$15.10	$15.20	$15.20	262,932
2018-05-29	$15.45	$15.50	$15.15	$15.25	$15.25	266,169
2018-05-25	$15.60	$15.70	$15.40	$15.50	$15.50	106,183
2018-05-24	$15.40	$15.65	$15.35	$15.60	$15.60	141,131
2018-05-23	$15.25	$15.55	$15.25	$15.45	$15.45	182,990
2018-05-22	$15.40	$15.65	$15.25	$15.25	$15.25	167,912
2018-05-21	$15.95	$15.95	$15.13	$15.40	$15.40	380,077
2018-05-18	$15.75	$16.00	$15.50	$15.85	$15.85	249,410
2018-05-17	$15.90	$15.95	$15.60	$15.70	$15.70	334,227
2018-05-16	$15.60	$16.00	$15.55	$15.90	$15.90	618,575
2018-05-15	$15.70	$15.75	$15.40	$15.60	$15.60	442,868
2018-05-14	$16.20	$16.20	$15.55	$15.65	$15.65	443,656
2018-05-11	$16.40	$16.43	$16.15	$16.20	$16.20	255,979
2018-05-10	$16.50	$16.75	$16.30	$16.35	$16.35	283,791
2018-05-09	$16.95	$16.95	$16.15	$16.50	$16.50	340,129
2018-05-08	$16.40	$17.20	$16.15	$16.90	$16.90	709,662
2018-05-07	$15.25	$15.55	$15.20	$15.50	$15.50	422,674
2018-05-04	$14.80	$15.20	$14.78	$15.15	$15.15	173,591
2018-05-03	$14.90	$14.95	$14.68	$14.85	$14.85	124,228
2018-05-02	$14.80	$15.20	$14.70	$14.95	$14.95	310,672
2018-05-01	$14.55	$15.00	$14.40	$14.85	$14.85	240,573
2018-04-30	$14.70	$14.75	$14.50	$14.55	$14.55	190,531
2018-04-27	$14.65	$14.80	$14.50	$14.60	$14.60	134,654
2018-04-26	$14.75	$14.75	$14.50	$14.70	$14.70	183,309
2018-04-25	$14.50	$14.75	$14.45	$14.65	$14.65	184,794
2018-04-24	$15.00	$15.00	$14.20	$14.50	$14.50	316,809
2018-04-23	$14.15	$15.35	$13.75	$15.00	$15.00	905,481
2018-04-20	$13.40	$13.50	$13.25	$13.45	$13.45	144,033
2018-04-19	$13.65	$13.75	$13.45	$13.45	$13.45	163,180
2018-04-18	$14.00	$14.25	$13.65	$13.65	$13.65	242,533
2018-04-17	$13.95	$14.15	$13.90	$14.00	$14.00	200,664
2018-04-16	$13.70	$13.95	$13.65	$13.85	$13.85	325,658
2018-04-13	$13.65	$13.73	$13.48	$13.65	$13.65	147,597
2018-04-12	$13.70	$13.70	$13.46	$13.60	$13.60	210,188
2018-04-11	$13.65	$13.75	$13.50	$13.65	$13.65	165,297
2018-04-10	$13.80	$13.95	$13.50	$13.70	$13.70	181,841
2018-04-09	$13.75	$13.85	$13.50	$13.70	$13.70	152,683
2018-04-06	$13.80	$14.10	$13.60	$13.75	$13.75	261,960
2018-04-05	$13.90	$14.00	$13.65	$13.90	$13.90	324,563
2018-04-04	$13.40	$13.85	$13.32	$13.80	$13.80	264,948
2018-04-03	$13.30	$13.60	$13.25	$13.50	$13.50	240,236
2018-04-02	$13.45	$13.60	$13.10	$13.30	$13.30	216,932
2018-03-29	$13.20	$13.65	$13.20	$13.45	$13.45	328,706
2018-03-28	$12.85	$13.20	$12.85	$13.15	$13.15	388,697
2018-03-27	$12.35	$13.30	$12.20	$12.90	$12.90	322,422
2018-03-26	$12.45	$12.55	$12.10	$12.35	$12.35	489,205
2018-03-23	$12.60	$12.65	$12.25	$12.30	$12.30	426,528
2018-03-22	$12.65	$12.80	$12.40	$12.45	$12.45	407,076
2018-03-21	$12.75	$12.90	$12.60	$12.70	$12.70	323,034
2018-03-20	$13.15	$13.15	$12.68	$12.80	$12.80	332,118
2018-03-19	$13.55	$13.60	$13.00	$13.05	$13.05	475,394
2018-03-16	$13.20	$13.70	$13.15	$13.65	$13.65	607,440
2018-03-15	$13.20	$13.35	$13.15	$13.15	$13.15	474,054
2018-03-14	$13.00	$13.28	$12.90	$13.20	$13.20	390,883
2018-03-13	$13.20	$13.40	$12.85	$13.00	$13.00	470,970
2018-03-12	$12.55	$13.20	$12.55	$13.15	$13.15	576,985
2018-03-09	$12.45	$12.70	$12.30	$12.60	$12.60	478,301
2018-03-08	$12.95	$13.10	$12.35	$12.45	$12.45	350,703
2018-03-07	$12.10	$13.15	$12.00	$13.00	$13.00	446,433
2018-03-06	$11.50	$12.75	$11.30	$12.30	$12.30	1,612,603
2018-03-05	$12.55	$12.80	$12.20	$12.60	$12.60	807,875
2018-03-02	$11.90	$12.75	$11.80	$12.55	$12.55	426,323
2018-03-01	$11.85	$12.45	$11.80	$11.95	$11.95	337,395
2018-02-28	$11.95	$12.45	$11.85	$11.85	$11.85	445,744
2018-02-27	$12.30	$12.35	$11.70	$11.85	$11.85	278,020
2018-02-26	$11.95	$12.40	$11.95	$12.25	$12.25	203,768
2018-02-23	$11.85	$12.00	$11.80	$11.95	$11.95	201,525
2018-02-22	$11.90	$11.95	$11.65	$11.85	$11.85	251,223
2018-02-21	$11.65	$11.95	$11.60	$11.90	$11.90	200,664
2018-02-20	$11.75	$11.90	$11.55	$11.65	$11.65	283,929
2018-02-16	$11.85	$12.00	$11.60	$11.90	$11.90	230,944
2018-02-15	$12.05	$12.20	$11.85	$11.90	$11.90	142,210
2018-02-14	$12.00	$12.23	$12.00	$12.05	$12.05	220,846
2018-02-13	$12.00	$12.25	$11.90	$12.15	$12.15	244,228
2018-02-12	$12.25	$12.40	$11.75	$12.00	$12.00	334,411
2018-02-09	$12.05	$12.35	$11.70	$12.25	$12.25	333,739
2018-02-08	$12.00	$12.10	$11.75	$12.00	$12.00	366,779
2018-02-07	$11.80	$12.15	$11.80	$11.90	$11.90	203,566
2018-02-06	$11.35	$12.00	$11.35	$11.90	$11.90	344,250
2018-02-05	$12.25	$12.35	$11.70	$11.75	$11.75	549,325
2018-02-02	$12.80	$12.85	$12.15	$12.30	$12.30	558,928
2018-02-01	$12.85	$13.05	$12.65	$12.80	$12.80	138,292
2018-01-31	$12.85	$13.00	$12.65	$12.85	$12.85	250,086
2018-01-30	$12.95	$13.05	$12.80	$12.85	$12.85	139,602
2018-01-29	$13.00	$13.05	$12.80	$12.95	$12.95	280,934
2018-01-26	$13.10	$13.20	$12.90	$13.00	$13.00	199,630
2018-01-25	$13.20	$13.35	$13.00	$13.00	$13.00	281,272
2018-01-24	$13.60	$13.65	$13.05	$13.30	$13.30	230,681
2018-01-23	$13.40	$13.65	$13.35	$13.60	$13.60	171,572
2018-01-22	$13.55	$13.65	$13.35	$13.45	$13.45	187,417
2018-01-19	$13.30	$13.60	$13.30	$13.60	$13.60	201,066
2018-01-18	$13.30	$13.48	$13.20	$13.40	$13.40	273,241
2018-01-17	$13.55	$13.60	$13.30	$13.30	$13.30	283,525
2018-01-16	$13.30	$13.85	$13.30	$13.50	$13.50	424,254
2018-01-12	$13.15	$13.55	$13.00	$13.25	$13.25	612,165
2018-01-11	$12.70	$13.35	$12.68	$13.05	$13.05	546,967
2018-01-10	$12.70	$12.85	$12.35	$12.75	$12.75	456,580
2018-01-09	$13.00	$13.00	$12.65	$12.70	$12.70	518,548
2018-01-08	$13.15	$13.25	$12.60	$12.90	$12.90	535,264
2018-01-05	$12.95	$13.55	$12.90	$13.15	$13.15	478,431
2018-01-04	$13.35	$13.35	$12.80	$12.95	$12.95	771,201
2018-01-03	$13.40	$13.45	$13.15	$13.30	$13.30	449,856
2018-01-02	$13.45	$13.60	$13.25	$13.35	$13.35	451,212
2017-12-29	$13.50	$13.70	$13.30	$13.35	$13.35	159,288
2017-12-28	$13.50	$13.60	$13.40	$13.55	$13.55	300,418
2017-12-27	$13.85	$13.85	$13.50	$13.50	$13.50	232,933
2017-12-26	$13.80	$13.90	$13.60	$13.85	$13.85	181,148
2017-12-22	$13.95	$14.20	$13.60	$13.75	$13.75	256,434
2017-12-21	$14.45	$14.60	$14.10	$14.20	$14.20	210,419
2017-12-20	$14.25	$14.50	$14.15	$14.40	$14.40	308,372
2017-12-19	$14.48	$14.55	$14.25	$14.40	$14.40	434,502
2017-12-18	$14.00	$14.55	$13.90	$14.45	$14.45	466,599
2017-12-15	$13.75	$14.05	$13.70	$13.90	$13.90	655,906
2017-12-14	$13.85	$13.90	$13.45	$13.65	$13.65	249,872
2017-12-13	$13.75	$14.03	$13.65	$13.75	$13.75	384,570
2017-12-12	$13.65	$13.75	$13.50	$13.70	$13.70	612,137
2017-12-11	$13.45	$13.70	$13.31	$13.65	$13.65	238,506
2017-12-08	$13.55	$13.65	$13.30	$13.35	$13.35	371,850
2017-12-07	$13.25	$13.60	$13.15	$13.50	$13.50	272,420
2017-12-06	$13.30	$13.35	$13.13	$13.20	$13.20	229,478
2017-12-05	$13.20	$13.35	$12.90	$13.30	$13.30	426,705
2017-12-04	$12.95	$13.40	$12.85	$13.20	$13.20	412,227
2017-12-01	$13.10	$13.10	$12.55	$12.90	$12.90	287,549
2017-11-30	$13.35	$13.40	$12.90	$13.10	$13.10	451,536
2017-11-29	$13.25	$13.50	$13.15	$13.25	$13.25	339,912
2017-11-28	$13.00	$13.33	$12.90	$13.15	$13.15	349,995
2017-11-27	$13.15	$13.35	$12.80	$12.95	$12.95	340,662
2017-11-24	$13.35	$13.35	$13.00	$13.15	$13.15	89,451
2017-11-22	$13.45	$13.55	$13.25	$13.25	$13.25	198,422
2017-11-21	$13.40	$13.60	$13.20	$13.45	$13.45	435,928
2017-11-20	$12.75	$13.45	$12.75	$13.30	$13.30	419,388
2017-11-17	$12.65	$13.00	$12.60	$12.80	$12.80	309,924
2017-11-16	$12.90	$13.05	$12.60	$12.60	$12.60	451,288
2017-11-15	$12.60	$13.00	$12.50	$12.90	$12.90	386,685
2017-11-14	$12.70	$12.83	$12.50	$12.70	$12.70	416,816
2017-11-13	$12.75	$13.00	$12.65	$12.70	$12.70	587,164
2017-11-10	$12.35	$12.90	$12.35	$12.80	$12.80	281,491
2017-11-09	$12.60	$12.60	$12.25	$12.40	$12.40	328,866
2017-11-08	$12.60	$12.75	$12.45	$12.60	$12.60	339,149
2017-11-07	$12.75	$12.95	$12.65	$12.70	$12.70	790,248
2017-11-06	$12.80	$13.05	$12.60	$12.65	$12.65	529,183
2017-11-03	$12.55	$12.95	$12.45	$12.85	$12.85	572,257
2017-11-02	$12.90	$13.05	$12.43	$12.50	$12.50	932,958
2017-11-01	$12.90	$13.25	$12.90	$13.00	$13.00	963,922
2017-10-31	$13.10	$13.60	$12.40	$13.00	$13.00	3,536,853
2017-10-30	$16.00	$16.65	$15.85	$16.30	$16.30	492,632
2017-10-27	$16.10	$16.20	$15.60	$16.05	$16.05	447,078
2017-10-26	$17.00	$17.00	$16.00	$16.05	$16.05	402,773
2017-10-25	$17.10	$17.10	$16.65	$16.85	$16.85	174,268
2017-10-24	$17.05	$17.33	$17.05	$17.20	$17.20	157,855
2017-10-23	$17.05	$17.25	$16.95	$17.00	$17.00	300,284
2017-10-20	$17.10	$17.20	$16.95	$17.05	$17.05	245,468
2017-10-19	$17.00	$17.15	$16.88	$16.90	$16.90	146,898
2017-10-18	$16.95	$17.15	$16.80	$17.00	$17.00	115,380
2017-10-17	$16.90	$16.98	$16.75	$16.85	$16.85	60,103
2017-10-16	$17.00	$17.00	$16.65	$16.90	$16.90	108,772
2017-10-13	$17.00	$17.00	$16.80	$16.95	$16.95	136,663
2017-10-12	$16.85	$17.00	$16.80	$16.85	$16.85	94,238
2017-10-11	$17.00	$17.15	$16.90	$17.00	$17.00	113,256
2017-10-10	$16.95	$17.20	$16.80	$17.05	$17.05	114,695
2017-10-09	$17.20	$17.20	$16.60	$16.95	$16.95	165,325
2017-10-06	$17.15	$17.20	$16.95	$17.10	$17.10	95,852
2017-10-05	$17.20	$17.35	$17.05	$17.20	$17.20	137,400
2017-10-04	$17.30	$17.35	$17.00	$17.15	$17.15	129,200
2017-10-03	$17.35	$17.35	$17.00	$17.25	$17.25	138,389
2017-10-02	$16.90	$17.38	$16.90	$17.25	$17.25	417,931
2017-09-29	$17.05	$17.20	$16.85	$16.90	$16.90	192,030
2017-09-28	$16.95	$17.25	$16.93	$17.00	$17.00	215,170
2017-09-27	$16.70	$17.10	$16.15	$17.00	$17.00	366,313
2017-09-26	$17.05	$17.05	$16.55	$16.70	$16.70	273,117
2017-09-25	$16.90	$17.15	$16.77	$17.00	$17.00	117,364
2017-09-22	$16.75	$17.05	$16.75	$16.90	$16.90	80,142
2017-09-21	$16.75	$16.95	$16.65	$16.75	$16.75	76,705
2017-09-20	$16.80	$17.10	$16.60	$16.75	$16.75	217,614
2017-09-19	$16.95	$17.10	$16.85	$16.90	$16.90	125,855
2017-09-18	$16.85	$17.05	$16.70	$16.90	$16.90	140,758
2017-09-15	$17.15	$17.15	$16.70	$16.85	$16.85	445,135
2017-09-14	$16.45	$17.20	$16.40	$17.10	$17.10	272,442
2017-09-13	$16.60	$16.75	$16.38	$16.45	$16.45	171,661
2017-09-12	$16.55	$16.65	$16.45	$16.55	$16.55	116,390
2017-09-11	$16.65	$16.80	$16.35	$16.60	$16.60	210,329
2017-09-08	$16.30	$16.45	$16.00	$16.05	$16.05	167,455
2017-09-07	$16.55	$16.75	$16.30	$16.40	$16.40	166,718
2017-09-06	$16.70	$16.80	$16.45	$16.55	$16.55	124,421
2017-09-05	$17.25	$17.30	$16.55	$16.70	$16.70	270,737
2017-09-01	$16.40	$16.80	$16.40	$16.70	$16.70	133,504
2017-08-31	$16.30	$16.50	$16.27	$16.35	$16.35	139,267
2017-08-30	$16.50	$16.55	$16.15	$16.30	$16.30	372,598
2017-08-29	$16.60	$16.65	$16.25	$16.55	$16.55	209,337
2017-08-28	$16.80	$17.05	$16.55	$16.70	$16.70	200,521
2017-08-25	$16.60	$16.95	$16.55	$16.80	$16.80	131,392
2017-08-24	$16.60	$16.90	$16.45	$16.50	$16.50	253,038
2017-08-23	$17.00	$17.15	$16.55	$16.60	$16.60	192,827
2017-08-22	$16.90	$17.45	$16.90	$17.15	$17.15	176,762
2017-08-21	$16.75	$16.95	$16.65	$16.85	$16.85	186,721
2017-08-18	$16.40	$17.15	$16.40	$16.85	$16.85	199,588
2017-08-17	$16.65	$16.90	$16.50	$16.55	$16.55	168,288
2017-08-16	$17.25	$17.45	$16.65	$16.70	$16.70	209,864
2017-08-15	$17.45	$17.45	$17.00	$17.25	$17.25	302,375
2017-08-14	$17.25	$17.55	$17.15	$17.40	$17.40	406,146
2017-08-11	$16.80	$17.45	$16.65	$17.15	$17.15	348,011
2017-08-10	$17.35	$17.45	$17.00	$17.15	$17.15	508,810
2017-08-09	$17.50	$17.75	$17.15	$17.45	$17.45	407,466
2017-08-08	$16.65	$17.00	$16.55	$16.70	$16.70	165,649
2017-08-07	$16.65	$16.95	$16.55	$16.65	$16.65	162,329
2017-08-04	$16.55	$16.77	$16.45	$16.65	$16.65	254,129
2017-08-03	$16.70	$16.90	$16.30	$16.55	$16.55	325,385
2017-08-02	$16.35	$16.95	$16.15	$16.75	$16.75	272,440
2017-08-01	$16.05	$16.75	$15.53	$16.50	$16.50	1,144,813
2017-07-31	$17.55	$17.75	$16.93	$17.60	$17.60	456,985
2017-07-28	$18.55	$18.65	$17.30	$17.55	$17.55	308,873
2017-07-27	$19.05	$19.05	$18.40	$18.60	$18.60	543,623
2017-07-26	$18.30	$19.10	$18.16	$19.05	$19.05	238,743
2017-07-25	$18.40	$18.50	$18.05	$18.30	$18.30	227,836
2017-07-24	$18.40	$18.50	$18.15	$18.30	$18.30	196,141
2017-07-21	$18.50	$18.60	$18.20	$18.40	$18.40	197,673
2017-07-20	$18.40	$18.50	$18.15	$18.45	$18.45	109,509
2017-07-19	$18.25	$18.80	$18.25	$18.35	$18.35	106,565
2017-07-18	$18.40	$18.40	$17.95	$18.25	$18.25	202,685
2017-07-17	$18.45	$18.58	$18.25	$18.40	$18.40	103,186
2017-07-14	$18.25	$18.55	$18.20	$18.45	$18.45	85,279
2017-07-13	$18.15	$18.40	$18.05	$18.30	$18.30	139,990
2017-07-12	$18.10	$18.35	$18.00	$18.20	$18.20	87,297
2017-07-11	$17.95	$18.20	$17.85	$18.00	$18.00	155,266
2017-07-10	$18.25	$18.30	$17.90	$17.90	$17.90	157,249
2017-07-07	$18.15	$18.45	$18.05	$18.30	$18.30	145,039
2017-07-06	$18.40	$18.40	$17.75	$18.20	$18.20	319,906
2017-07-05	$18.65	$18.70	$18.25	$18.55	$18.55	154,524
2017-07-03	$19.10	$19.25	$18.60	$18.60	$18.60	77,503
2017-06-30	$18.90	$19.25	$18.61	$19.15	$19.15	185,389
2017-06-29	$19.05	$19.15	$18.45	$18.90	$18.90	175,927
2017-06-28	$18.70	$19.15	$18.60	$19.05	$19.05	194,372
2017-06-27	$18.80	$19.05	$18.50	$18.60	$18.60	252,954
2017-06-26	$18.45	$18.90	$18.25	$18.80	$18.80	236,272
2017-06-23	$17.10	$18.45	$17.10	$18.35	$18.35	373,958
2017-06-22	$17.15	$17.23	$16.90	$17.10	$17.10	201,028
2017-06-21	$16.95	$17.35	$16.95	$17.20	$17.20	203,985
2017-06-20	$17.25	$17.30	$16.85	$17.00	$17.00	117,236
2017-06-19	$16.85	$17.55	$16.69	$17.35	$17.35	240,407
2017-06-16	$17.65	$17.75	$16.80	$16.90	$16.90	330,009
2017-06-15	$17.70	$17.88	$17.60	$17.85	$17.85	114,593
2017-06-14	$17.85	$17.95	$17.65	$17.85	$17.85	100,112
2017-06-13	$18.15	$18.25	$17.60	$17.85	$17.85	168,755
2017-06-12	$17.85	$18.35	$17.85	$18.10	$18.10	137,746
2017-06-09	$17.75	$18.05	$17.65	$17.85	$17.85	240,466
2017-06-08	$17.60	$17.85	$17.30	$17.75	$17.75	235,271
2017-06-07	$17.80	$18.00	$17.45	$17.55	$17.55	216,709
2017-06-06	$17.95	$18.00	$17.60	$17.75	$17.75	147,660
2017-06-05	$18.90	$18.90	$17.95	$18.05	$18.05	243,909
2017-06-02	$18.65	$19.00	$18.40	$18.90	$18.90	186,050
2017-06-01	$18.15	$18.65	$18.10	$18.60	$18.60	231,076
2017-05-31	$18.30	$18.30	$17.80	$18.15	$18.15	254,882
2017-05-30	$18.10	$18.35	$17.95	$18.20	$18.20	261,594
2017-05-26	$18.05	$18.25	$17.75	$18.10	$18.10	229,776
2017-05-25	$18.45	$18.55	$18.10	$18.10	$18.10	105,808
2017-05-24	$18.20	$18.40	$18.10	$18.30	$18.30	165,380
2017-05-23	$18.40	$18.40	$18.10	$18.25	$18.25	160,749
2017-05-22	$18.45	$18.60	$18.15	$18.29	$18.29	154,317
2017-05-19	$18.00	$18.60	$17.90	$18.40	$18.40	176,826
2017-05-18	$18.00	$18.15	$17.80	$18.00	$18.00	190,582
2017-05-17	$18.65	$18.65	$17.95	$18.00	$18.00	254,035
2017-05-16	$18.75	$18.75	$18.10	$18.65	$18.65	360,163
2017-05-15	$18.80	$18.90	$18.70	$18.75	$18.75	211,232
2017-05-12	$18.80	$19.00	$18.60	$18.80	$18.80	350,524
2017-05-11	$18.95	$19.05	$18.55	$18.90	$18.90	232,541
2017-05-10	$18.95	$19.20	$18.70	$19.10	$19.10	333,344
2017-05-09	$18.90	$19.20	$18.90	$18.95	$18.95	351,133
2017-05-08	$19.60	$19.80	$18.85	$18.90	$18.90	335,241
2017-05-05	$18.85	$19.80	$18.85	$19.55	$19.55	317,798
2017-05-04	$18.75	$18.85	$18.35	$18.85	$18.85	585,508
2017-05-03	$19.50	$19.75	$18.75	$18.80	$18.80	486,045
2017-05-02	$18.35	$19.80	$18.35	$19.45	$19.45	11,214
2017-05-01	$18.20	$18.40	$17.45	$17.50	$17.50	683,065
2017-04-28	$18.50	$18.55	$18.15	$18.20	$18.20	202,190
2017-04-27	$18.65	$18.65	$18.20	$18.50	$18.50	151,144
2017-04-26	$18.05	$18.80	$18.05	$18.60	$18.60	255,572
2017-04-25	$17.80	$18.15	$17.65	$18.00	$18.00	170,677
2017-04-24	$17.70	$17.90	$17.45	$17.60	$17.60	378,413
2017-04-21	$17.50	$17.55	$17.20	$17.45	$17.45	219,444
2017-04-20	$17.60	$17.70	$17.40	$17.50	$17.50	249,136
2017-04-19	$17.35	$17.65	$17.35	$17.45	$17.45	260,198
2017-04-18	$17.20	$17.35	$16.85	$17.30	$17.30	208,062
2017-04-17	$17.00	$17.40	$17.00	$17.25	$17.25	234,684
2017-04-13	$16.95	$17.10	$16.80	$17.00	$17.00	278,163
2017-04-12	$17.15	$17.20	$16.90	$17.05	$17.05	262,518
2017-04-11	$17.00	$17.30	$16.95	$17.20	$17.20	400,410
2017-04-10	$16.80	$17.15	$16.75	$17.05	$17.05	370,695
2017-04-07	$17.20	$17.25	$16.75	$16.80	$16.80	572,496
2017-04-06	$17.75	$17.75	$16.95	$17.15	$17.15	624,283
2017-04-05	$18.05	$18.10	$17.60	$17.70	$17.70	558,183
2017-04-04	$17.95	$18.15	$17.60	$17.95	$17.95	403,611
2017-04-03	$18.35	$18.35	$17.80	$18.05	$18.05	389,099
2017-03-31	$17.90	$18.40	$17.80	$18.25	$18.25	528,185
2017-03-30	$17.80	$17.95	$17.75	$17.85	$17.85	279,035
2017-03-29	$17.75	$18.02	$17.70	$17.80	$17.80	282,293
2017-03-28	$17.60	$17.85	$17.55	$17.80	$17.80	241,995
2017-03-27	$17.60	$17.80	$17.35	$17.60	$17.60	391,134
2017-03-24	$17.75	$17.90	$17.45	$17.60	$17.60	466,090
2017-03-23	$17.25	$17.80	$17.20	$17.70	$17.70	376,915
2017-03-22	$17.25	$17.30	$16.85	$17.25	$17.25	231,804
2017-03-21	$17.45	$17.65	$17.25	$17.30	$17.30	320,698
2017-03-20	$17.05	$17.70	$16.85	$17.40	$17.40	322,357
2017-03-17	$17.00	$17.25	$16.90	$17.05	$17.05	748,605
2017-03-16	$16.90	$17.15	$16.80	$16.85	$16.85	259,462
2017-03-15	$16.90	$17.05	$16.80	$16.90	$16.90	478,804
2017-03-14	$16.60	$16.90	$16.40	$16.80	$16.80	397,233
2017-03-13	$16.30	$16.75	$16.20	$16.60	$16.60	401,462
2017-03-10	$16.45	$16.65	$16.05	$16.30	$16.30	304,793
2017-03-09	$16.35	$16.48	$16.25	$16.30	$16.30	228,455
2017-03-08	$16.45	$16.55	$16.15	$16.35	$16.35	350,578
2017-03-07	$16.55	$16.68	$16.30	$16.35	$16.35	265,607
2017-03-06	$16.65	$16.70	$16.35	$16.60	$16.60	325,496
2017-03-03	$16.60	$16.90	$16.45	$16.70	$16.70	352,202
2017-03-02	$16.55	$16.75	$16.25	$16.60	$16.60	348,717
2017-03-01	$16.40	$16.85	$16.25	$16.55	$16.55	348,551
2017-02-28	$16.45	$16.45	$15.85	$16.10	$16.10	477,764
2017-02-27	$15.60	$16.45	$15.50	$16.45	$16.45	504,849
2017-02-24	$15.45	$15.90	$15.25	$15.60	$15.60	534,248
2017-02-23	$14.80	$15.95	$14.75	$15.50	$15.50	947,225
2017-02-22	$16.25	$16.25	$14.28	$14.80	$14.80	30,295
2017-02-21	$17.50	$17.80	$17.30	$17.75	$17.75	547,896
2017-02-17	$16.95	$17.48	$16.80	$17.40	$17.40	431,121
2017-02-16	$17.30	$17.40	$16.70	$16.90	$16.90	381,798
2017-02-15	$17.00	$17.35	$16.80	$17.25	$17.25	402,089
2017-02-14	$17.00	$17.30	$16.90	$17.00	$17.00	356,526
2017-02-13	$17.25	$17.25	$16.85	$17.05	$17.05	254,422
2017-02-10	$17.05	$17.35	$16.95	$17.10	$17.10	311,750
2017-02-09	$17.10	$17.30	$16.80	$16.90	$16.90	238,981
2017-02-08	$16.70	$17.15	$16.55	$17.10	$17.10	338,374
2017-02-07	$16.85	$17.15	$16.70	$16.75	$16.75	266,958
2017-02-06	$17.10	$17.20	$16.70	$16.80	$16.80	374,720
2017-02-03	$16.55	$17.15	$16.40	$17.15	$17.15	370,662
2017-02-02	$17.15	$17.15	$16.45	$16.55	$16.55	475,312
2017-02-01	$17.50	$17.52	$16.90	$17.10	$17.10	601,513
2017-01-31	$16.70	$17.55	$16.55	$17.35	$17.35	726,011
2017-01-30	$16.40	$16.85	$16.05	$16.85	$16.85	334,423
2017-01-27	$16.35	$16.55	$16.25	$16.35	$16.35	256,469
2017-01-26	$17.25	$17.25	$16.25	$16.30	$16.30	194,305
2017-01-25	$16.65	$17.30	$16.60	$17.20	$17.20	314,764
2017-01-24	$16.25	$16.65	$16.10	$16.45	$16.45	361,120
2017-01-23	$16.00	$16.35	$15.95	$16.25	$16.25	316,950
2017-01-20	$16.25	$16.50	$15.93	$16.00	$16.00	260,583
2017-01-19	$16.70	$16.90	$16.08	$16.25	$16.25	708,185
2017-01-18	$15.85	$16.75	$15.80	$16.75	$16.75	638,330
2017-01-17	$16.15	$16.35	$15.75	$15.85	$15.85	344,815
2017-01-13	$15.90	$16.33	$15.85	$16.25	$16.25	469,729
2017-01-12	$16.15	$16.30	$15.75	$15.90	$15.90	298,257
2017-01-11	$16.00	$16.40	$15.70	$16.15	$16.15	784,918
2017-01-10	$16.85	$17.10	$15.95	$16.05	$16.05	884,661
2017-01-09	$17.65	$17.65	$15.60	$16.85	$16.85	1,535,296
2017-01-06	$19.00	$19.05	$18.30	$18.30	$18.30	463,122
2017-01-05	$19.50	$19.55	$18.90	$18.95	$18.95	430,259
2017-01-04	$19.10	$19.75	$19.10	$19.55	$19.55	404,543
2017-01-03	$18.70	$19.15	$18.45	$19.10	$19.10	313,533
2016-12-30	$18.60	$18.75	$18.43	$18.50	$18.50	466,017
2016-12-29	$18.45	$18.60	$18.20	$18.50	$18.50	200,534
2016-12-28	$18.95	$19.10	$18.30	$18.40	$18.40	256,909
2016-12-27	$18.90	$19.15	$18.75	$18.95	$18.95	235,477
2016-12-23	$19.10	$19.20	$18.90	$18.95	$18.95	153,526
2016-12-22	$19.00	$19.30	$18.80	$19.15	$19.15	346,799
2016-12-21	$19.15	$19.35	$18.75	$18.90	$18.90	272,229
2016-12-20	$19.25	$19.50	$19.05	$19.15	$19.15	265,328
2016-12-19	$19.15	$19.20	$18.55	$19.10	$19.10	403,542
2016-12-16	$19.25	$19.40	$18.95	$18.95	$18.95	1,037,183
2016-12-15	$18.85	$19.10	$18.45	$19.10	$19.10	762,569
2016-12-14	$18.85	$19.05	$18.65	$18.90	$18.90	432,769
2016-12-13	$18.65	$18.90	$18.35	$18.75	$18.75	471,803
2016-12-12	$19.30	$19.55	$18.25	$18.60	$18.60	553,161
2016-12-09	$18.65	$19.53	$18.60	$19.40	$19.40	608,158
2016-12-08	$18.00	$18.85	$18.00	$18.55	$18.55	565,849
2016-12-07	$17.80	$18.10	$17.55	$17.95	$17.95	618,192
2016-12-06	$17.95	$17.95	$17.55	$17.70	$17.70	416,704
2016-12-05	$17.45	$17.95	$17.45	$17.85	$17.85	485,573
2016-12-02	$17.20	$17.55	$16.90	$17.40	$17.40	397,122
2016-12-01	$17.25	$17.96	$16.95	$17.10	$17.10	304,415
2016-11-30	$18.35	$18.40	$16.95	$17.20	$17.20	570,525
2016-11-29	$18.05	$18.35	$17.85	$18.30	$18.30	385,755
2016-11-28	$17.95	$18.10	$17.80	$18.05	$18.05	313,338
2016-11-25	$18.05	$18.10	$17.85	$18.00	$18.00	102,164
2016-11-23	$17.35	$18.05	$17.35	$18.05	$18.05	193,564
2016-11-22	$17.90	$17.95	$17.35	$17.50	$17.50	250,795
2016-11-21	$17.65	$17.80	$17.60	$17.71	$17.71	260,247
2016-11-18	$18.10	$18.10	$17.15	$17.60	$17.60	547,661
2016-11-17	$17.45	$18.15	$17.25	$18.05	$18.05	666,375
2016-11-16	$17.15	$17.55	$16.90	$17.50	$17.50	522,115
2016-11-15	$16.90	$17.30	$16.70	$17.15	$17.15	486,090
2016-11-14	$17.05	$17.30	$16.68	$16.85	$16.85	719,476
2016-11-11	$15.70	$17.00	$15.60	$16.90	$16.90	590,062
2016-11-10	$16.05	$16.40	$15.55	$15.65	$15.65	361,975
2016-11-09	$15.60	$16.00	$15.30	$15.90	$15.90	381,297
2016-11-08	$15.60	$16.10	$15.55	$15.90	$15.90	255,532
2016-11-07	$16.00	$16.20	$15.55	$15.70	$15.70	445,016
2016-11-04	$16.35	$16.70	$15.70	$15.80	$15.80	756,794
2016-11-03	$16.20	$16.35	$15.90	$16.30	$16.30	596,889
2016-11-02	$16.90	$16.90	$15.90	$16.25	$16.25	656,177
2016-11-01	$16.45	$17.45	$16.00	$17.05	$17.05	2,229,377
2016-10-31	$17.75	$17.90	$17.45	$17.60	$17.60	873,991
2016-10-28	$17.70	$18.15	$17.55	$17.85	$17.85	449,435
2016-10-27	$18.15	$18.30	$17.70	$17.85	$17.85	401,331
2016-10-26	$18.35	$18.85	$18.15	$18.20	$18.20	477,674
2016-10-25	$19.30	$19.30	$18.25	$18.45	$18.45	812,407
2016-10-24	$20.05	$20.30	$19.45	$19.45	$19.45	646,179
2016-10-21	$20.30	$20.35	$19.71	$20.00	$20.00	763,409
2016-10-20	$21.10	$21.25	$20.25	$20.45	$20.45	346,652
2016-10-19	$20.65	$21.00	$20.50	$20.90	$20.90	264,072
2016-10-18	$21.05	$21.05	$20.50	$20.50	$20.50	241,099
2016-10-17	$20.65	$21.10	$20.55	$20.80	$20.80	251,119
2016-10-14	$21.03	$21.16	$20.78	$20.78	$20.78	351,898
2016-10-13	$21.00	$21.89	$20.67	$20.92	$20.92	397,708
2016-10-12	$20.59	$21.58	$20.59	$21.28	$21.28	568,913
2016-10-11	$21.09	$21.12	$20.53	$20.57	$20.57	415,987
2016-10-10	$21.14	$21.52	$20.99	$21.06	$21.06	362,395
2016-10-07	$21.54	$21.71	$20.70	$21.00	$21.00	1,265,880
2016-10-06	$21.48	$21.77	$21.00	$21.49	$21.49	1,219,571
2016-10-05	$21.85	$21.99	$21.44	$21.46	$21.46	574,889
2016-10-04	$22.66	$22.75	$21.50	$21.54	$21.54	571,701
2016-10-03	$23.03	$23.16	$22.40	$22.59	$22.59	502,345
2016-09-30	$23.01	$23.15	$22.66	$22.72	$22.72	604,603
2016-09-29	$23.53	$23.53	$22.75	$22.77	$22.77	514,595
2016-09-28	$23.82	$24.15	$23.19	$23.40	$23.40	685,054
2016-09-27	$23.26	$23.80	$23.23	$23.47	$23.47	319,531
2016-09-26	$23.92	$23.95	$23.03	$23.18	$23.18	522,202
2016-09-23	$24.60	$24.77	$24.32	$24.65	$24.65	284,578
2016-09-22	$24.30	$24.74	$24.30	$24.66	$24.66	336,881
2016-09-21	$23.84	$24.27	$23.82	$24.08	$24.08	292,186
2016-09-20	$23.96	$23.96	$23.54	$23.57	$23.57	255,059
2016-09-19	$24.36	$24.45	$23.81	$23.98	$23.98	680,298
2016-09-16	$24.52	$24.99	$24.31	$24.99	$24.99	743,607
2016-09-15	$23.95	$24.56	$23.86	$24.55	$24.55	673,848
2016-09-14	$24.11	$24.36	$23.84	$23.94	$23.94	259,260
2016-09-13	$23.91	$24.17	$23.80	$24.08	$24.08	381,729
2016-09-12	$23.27	$24.20	$23.13	$24.18	$24.18	461,277
2016-09-09	$24.25	$24.30	$23.42	$23.52	$23.52	381,624
2016-09-08	$24.78	$24.83	$24.13	$24.39	$24.39	368,747
2016-09-07	$23.82	$24.88	$23.77	$24.73	$24.73	557,008
2016-09-06	$23.89	$23.96	$23.54	$23.95	$23.95	521,433
2016-09-02	$23.14	$23.65	$23.01	$23.64	$23.64	609,489
2016-09-01	$23.35	$23.38	$22.61	$23.14	$23.14	4,345,329
2016-08-31	$23.08	$23.45	$22.61	$23.29	$23.29	576,625
2016-08-30	$23.00	$23.56	$22.66	$23.34	$23.34	651,274
2016-08-29	$22.71	$23.04	$22.07	$22.96	$22.96	508,365
2016-08-26	$22.26	$22.89	$21.99	$22.50	$22.50	1,180,974
2016-08-25	$20.98	$21.10	$20.82	$20.92	$20.92	99,586
2016-08-24	$21.36	$21.36	$21.01	$21.09	$21.09	137,918
2016-08-23	$21.00	$21.50	$20.76	$21.29	$21.29	192,243
2016-08-22	$21.22	$21.28	$20.81	$20.83	$20.83	336,494
2016-08-19	$21.30	$21.52	$21.15	$21.35	$21.35	222,953
2016-08-18	$21.25	$21.46	$21.12	$21.25	$21.25	138,283
2016-08-17	$21.47	$21.66	$21.23	$21.30	$21.30	249,814
2016-08-16	$21.71	$21.84	$21.50	$21.54	$21.54	223,728
2016-08-15	$21.33	$21.69	$21.30	$21.66	$21.66	323,506
2016-08-12	$21.17	$21.52	$21.01	$21.24	$21.24	157,928
2016-08-11	$21.09	$21.50	$20.95	$21.28	$21.28	177,756
2016-08-10	$21.22	$21.28	$20.77	$20.97	$20.97	278,231
2016-08-09	$21.30	$21.30	$20.96	$21.15	$21.15	225,945
2016-08-08	$21.17	$21.65	$21.14	$21.24	$21.24	224,975
2016-08-05	$21.40	$21.55	$20.88	$21.03	$21.03	575,531
2016-08-04	$21.23	$21.62	$21.05	$21.34	$21.34	554,061
2016-08-03	$21.20	$21.20	$20.76	$21.10	$21.10	562,183
2016-08-02	$20.41	$21.39	$19.63	$21.20	$21.20	2,141,538
2016-08-01	$18.82	$18.82	$18.23	$18.44	$18.44	298,372
2016-07-29	$18.53	$18.88	$18.42	$18.84	$18.84	355,751
2016-07-28	$18.68	$18.71	$18.46	$18.61	$18.61	170,859
2016-07-27	$18.79	$18.87	$18.53	$18.79	$18.79	134,171
2016-07-26	$18.49	$18.81	$18.48	$18.69	$18.69	164,858
2016-07-25	$18.54	$18.59	$18.35	$18.52	$18.52	151,262
2016-07-22	$18.62	$18.83	$18.48	$18.54	$18.54	206,948
2016-07-21	$17.82	$18.90	$17.81	$18.62	$18.62	362,061
2016-07-20	$18.04	$18.34	$17.83	$17.86	$17.86	170,908
2016-07-19	$18.32	$18.47	$17.72	$18.02	$18.02	213,323
2016-07-18	$18.48	$18.63	$18.28	$18.34	$18.34	203,507
2016-07-15	$18.38	$18.54	$18.21	$18.48	$18.48	191,674
2016-07-14	$18.83	$19.05	$18.26	$18.27	$18.27	208,600
2016-07-13	$18.96	$19.12	$18.58	$18.74	$18.74	222,349
2016-07-12	$19.00	$19.20	$18.90	$18.94	$18.94	154,127
2016-07-11	$18.87	$19.12	$18.76	$18.93	$18.93	149,509
2016-07-08	$19.00	$19.08	$18.77	$18.83	$18.83	188,878
2016-07-07	$18.36	$18.96	$18.32	$18.77	$18.77	247,999
2016-07-06	$18.21	$18.50	$17.95	$18.44	$18.44	246,689
2016-07-05	$18.02	$18.16	$17.49	$17.68	$17.68	219,531
2016-07-01	$17.94	$18.13	$17.85	$18.06	$18.06	139,775
2016-06-30	$17.67	$17.86	$17.48	$17.84	$17.84	311,582
2016-06-29	$17.27	$17.87	$17.27	$17.70	$17.70	305,883
2016-06-28	$16.90	$17.36	$16.85	$17.13	$17.13	294,617
2016-06-27	$17.50	$17.50	$16.71	$16.90	$16.90	262,208
2016-06-24	$16.71	$17.71	$16.70	$17.59	$17.59	441,540
2016-06-23	$19.00	$19.00	$17.96	$18.02	$18.02	477,193
2016-06-22	$18.98	$19.21	$18.71	$18.76	$18.76	180,488
2016-06-21	$19.00	$19.25	$18.56	$19.04	$19.04	262,173
2016-06-20	$18.98	$19.58	$18.89	$18.94	$18.94	335,379
2016-06-17	$18.69	$19.23	$18.65	$18.70	$18.70	421,319
2016-06-16	$18.96	$19.05	$18.17	$18.73	$18.73	353,169
2016-06-15	$19.20	$19.45	$18.96	$19.01	$19.01	318,322
2016-06-14	$19.97	$20.22	$18.89	$19.14	$19.14	278,551
2016-06-13	$20.06	$20.28	$19.96	$20.02	$20.02	139,168
2016-06-10	$20.33	$20.50	$20.15	$20.21	$20.21	121,326
2016-06-09	$20.34	$20.75	$20.17	$20.70	$20.70	217,456
2016-06-08	$20.52	$20.56	$20.27	$20.51	$20.51	206,396
2016-06-07	$20.30	$20.66	$20.17	$20.49	$20.49	156,128
2016-06-06	$20.46	$20.47	$20.07	$20.32	$20.32	120,505
2016-06-03	$20.96	$20.96	$20.44	$20.46	$20.46	127,258
2016-06-02	$20.30	$21.12	$20.25	$21.10	$21.10	244,306
2016-06-01	$20.49	$20.65	$20.35	$20.45	$20.45	220,863
2016-05-31	$20.58	$20.89	$20.43	$20.63	$20.63	273,171
2016-05-27	$20.57	$20.96	$20.43	$20.57	$20.57	186,633
2016-05-26	$20.71	$20.71	$20.11	$20.47	$20.47	344,212
2016-05-25	$20.70	$21.00	$20.56	$20.75	$20.75	337,666
2016-05-24	$20.27	$20.84	$20.21	$20.68	$20.68	212,365
2016-05-23	$20.15	$20.44	$20.03	$20.21	$20.21	246,694
2016-05-20	$20.05	$20.32	$19.86	$20.18	$20.18	243,417
2016-05-19	$19.80	$20.15	$19.65	$19.97	$19.97	255,567
2016-05-18	$19.71	$19.94	$19.61	$19.88	$19.88	106,445
2016-05-17	$19.73	$19.99	$19.63	$19.82	$19.82	116,446
2016-05-16	$20.15	$20.19	$19.29	$19.81	$19.81	491,207
2016-05-13	$19.61	$20.51	$19.61	$20.07	$20.07	392,363
2016-05-12	$19.70	$19.87	$19.39	$19.74	$19.74	359,657
2016-05-11	$20.12	$20.12	$19.36	$19.57	$19.57	404,539
2016-05-10	$18.50	$20.48	$18.25	$20.25	$20.25	1,314,889
2016-05-09	$17.15	$17.71	$16.92	$17.30	$17.30	471,733
2016-05-06	$16.81	$17.09	$16.70	$17.05	$17.05	264,528
2016-05-05	$17.06	$17.20	$16.61	$16.80	$16.80	370,459
2016-05-04	$17.63	$18.00	$17.00	$17.02	$17.02	263,738
2016-05-03	$17.73	$18.04	$17.63	$17.91	$17.91	261,285
2016-05-02	$17.76	$18.02	$17.52	$17.88	$17.88	200,714
2016-04-29	$17.57	$17.65	$17.09	$17.64	$17.64	283,917
2016-04-28	$18.50	$18.52	$17.57	$17.63	$17.63	224,681
2016-04-27	$18.19	$18.63	$18.16	$18.51	$18.51	239,643
2016-04-26	$18.18	$18.34	$18.01	$18.23	$18.23	177,479
2016-04-25	$18.49	$18.55	$18.07	$18.13	$18.13	194,087
2016-04-22	$18.20	$18.57	$18.01	$18.55	$18.55	253,823
2016-04-21	$18.17	$18.51	$18.09	$18.30	$18.30	197,690
2016-04-20	$19.09	$19.18	$18.19	$18.22	$18.22	245,181
2016-04-19	$18.74	$19.19	$18.61	$19.14	$19.14	306,721
2016-04-18	$18.02	$18.88	$17.96	$18.75	$18.75	208,686
2016-04-15	$17.85	$18.25	$17.70	$18.14	$18.14	296,656
2016-04-14	$18.56	$18.62	$17.80	$17.82	$17.82	436,485
2016-04-13	$18.34	$18.64	$18.07	$18.50	$18.50	287,870
2016-04-12	$17.57	$18.41	$17.55	$18.38	$18.38	344,185
2016-04-11	$17.28	$17.86	$17.10	$17.54	$17.54	291,681
2016-04-08	$18.23	$18.23	$17.21	$17.31	$17.31	436,985
2016-04-07	$18.26	$18.31	$17.80	$18.01	$18.01	258,174
2016-04-06	$18.12	$18.64	$17.68	$18.43	$18.43	427,078
2016-04-05	$18.01	$18.27	$17.90	$18.07	$18.07	335,802
2016-04-04	$18.92	$19.09	$17.98	$18.15	$18.15	414,074
2016-04-01	$19.15	$19.26	$18.79	$18.85	$18.85	227,077
2016-03-31	$19.04	$19.42	$19.01	$19.32	$19.32	359,842
2016-03-30	$19.39	$19.49	$18.86	$19.00	$19.00	269,244
2016-03-29	$18.61	$19.31	$18.47	$19.25	$19.25	334,787
2016-03-28	$18.35	$18.80	$18.32	$18.73	$18.73	274,443
2016-03-24	$18.16	$18.39	$18.12	$18.32	$18.32	226,578
2016-03-23	$18.65	$18.72	$18.23	$18.30	$18.30	305,544
2016-03-22	$18.33	$18.89	$18.15	$18.75	$18.75	215,014
2016-03-21	$19.05	$19.19	$18.28	$18.52	$18.52	345,762
2016-03-18	$18.72	$19.29	$18.47	$19.12	$19.12	439,423
2016-03-17	$18.18	$18.88	$17.87	$18.61	$18.61	309,689
2016-03-16	$17.97	$18.58	$17.86	$18.25	$18.25	300,908
2016-03-15	$18.28	$18.31	$17.74	$18.07	$18.07	265,312
2016-03-14	$18.50	$18.63	$18.24	$18.41	$18.41	305,508
2016-03-11	$18.28	$18.68	$17.99	$18.58	$18.58	323,230
2016-03-10	$18.26	$18.38	$17.50	$18.02	$18.02	319,251
2016-03-09	$17.59	$18.17	$17.32	$18.14	$18.14	279,676
2016-03-08	$17.95	$18.20	$17.40	$17.45	$17.45	280,906
2016-03-07	$18.06	$18.30	$17.41	$18.27	$18.27	410,278
2016-03-04	$17.02	$18.90	$16.87	$18.25	$18.25	492,371
2016-03-03	$16.74	$17.03	$16.50	$16.89	$16.89	286,102
2016-03-02	$17.04	$17.28	$16.43	$16.80	$16.80	441,204
2016-03-01	$17.04	$17.26	$16.62	$17.13	$17.13	288,726
2016-02-29	$17.82	$17.93	$16.76	$16.89	$16.89	422,516
2016-02-26	$18.31	$18.34	$17.49	$17.82	$17.82	300,663
2016-02-25	$17.80	$18.34	$17.72	$18.07	$18.07	356,920
2016-02-24	$18.00	$18.01	$17.18	$17.65	$17.65	405,686
2016-02-23	$20.81	$20.93	$17.68	$17.92	$17.92	1,258,002
2016-02-22	$21.00	$21.17	$20.54	$21.03	$21.03	559,485
2016-02-19	$20.37	$20.72	$20.11	$20.72	$20.72	205,866
2016-02-18	$20.55	$20.86	$20.34	$20.46	$20.46	303,039
2016-02-17	$19.86	$20.54	$19.67	$20.53	$20.53	398,036
2016-02-16	$19.15	$19.65	$18.66	$19.64	$19.64	353,096
2016-02-12	$19.03	$19.36	$18.81	$18.83	$18.83	276,719
2016-02-11	$18.32	$18.89	$18.11	$18.71	$18.71	270,466
2016-02-10	$18.54	$19.17	$18.44	$18.61	$18.61	232,489
2016-02-09	$18.50	$19.08	$18.21	$18.45	$18.45	238,574
2016-02-08	$17.87	$18.72	$17.45	$18.69	$18.69	409,245
2016-02-05	$17.93	$18.20	$17.66	$18.05	$18.05	274,157
2016-02-04	$18.14	$18.29	$17.69	$17.82	$17.82	358,013
2016-02-03	$18.93	$18.93	$17.74	$18.12	$18.12	523,920
2016-02-02	$19.32	$19.52	$18.67	$18.71	$18.71	342,648
2016-02-01	$19.50	$19.61	$19.11	$19.45	$19.45	311,171
2016-01-29	$19.37	$19.64	$19.14	$19.48	$19.48	369,696
2016-01-28	$19.42	$19.64	$19.08	$19.34	$19.34	263,967
2016-01-27	$19.52	$19.86	$19.04	$19.24	$19.24	348,189
2016-01-26	$19.30	$19.64	$19.08	$19.45	$19.45	475,543
2016-01-25	$19.88	$20.23	$19.05	$19.11	$19.11	336,973
2016-01-22	$21.06	$21.22	$19.71	$19.86	$19.86	535,044
2016-01-21	$19.87	$21.39	$19.63	$20.80	$20.80	540,323
2016-01-20	$17.63	$20.00	$17.40	$19.75	$19.75	686,839
2016-01-19	$17.77	$18.15	$16.72	$17.98	$17.98	760,136
2016-01-15	$17.39	$17.86	$17.10	$17.63	$17.63	461,194
2016-01-14	$18.59	$18.70	$17.81	$17.95	$17.95	376,673
2016-01-13	$20.13	$20.20	$18.37	$18.49	$18.49	329,812
2016-01-12	$19.72	$20.43	$19.59	$20.17	$20.17	367,213
2016-01-11	$19.50	$19.61	$18.97	$19.50	$19.50	193,709
2016-01-08	$19.90	$20.87	$19.31	$19.36	$19.36	444,203
2016-01-07	$20.54	$20.60	$19.26	$19.90	$19.90	450,740
2016-01-06	$20.00	$21.25	$19.75	$21.04	$21.04	647,164
2016-01-05	$19.07	$20.76	$19.07	$20.35	$20.35	855,805
2016-01-04	$16.54	$18.54	$16.36	$18.48	$18.48	597,931
2015-12-31	$16.89	$16.99	$16.59	$16.72	$16.72	129,423
2015-12-30	$17.19	$17.26	$16.78	$16.89	$16.89	129,133
2015-12-29	$16.92	$17.31	$16.90	$17.13	$17.13	185,490
2015-12-28	$17.05	$17.05	$16.62	$16.84	$16.84	88,445
2015-12-24	$17.00	$17.27	$16.97	$17.16	$17.16	32,788
2015-12-23	$17.16	$17.36	$16.96	$17.02	$17.02	116,145
2015-12-22	$17.00	$17.13	$16.77	$17.07	$17.07	102,840
2015-12-21	$17.09	$17.18	$16.60	$16.87	$16.87	184,581
2015-12-18	$17.13	$17.29	$16.76	$16.94	$16.94	204,037
2015-12-17	$17.50	$17.63	$17.07	$17.24	$17.24	136,179
2015-12-16	$17.70	$17.78	$17.34	$17.50	$17.50	134,357
2015-12-15	$17.46	$17.65	$17.40	$17.50	$17.50	192,689
2015-12-14	$17.68	$17.88	$17.10	$17.24	$17.24	183,904
2015-12-11	$17.85	$18.05	$17.52	$17.67	$17.67	157,369
2015-12-10	$18.00	$18.28	$17.91	$18.17	$18.17	103,127
2015-12-09	$18.34	$18.60	$17.85	$18.02	$18.02	146,978
2015-12-08	$18.20	$18.64	$18.20	$18.46	$18.46	128,331
2015-12-07	$18.67	$18.67	$18.18	$18.40	$18.40	239,302
2015-12-04	$18.96	$19.15	$18.46	$18.57	$18.57	154,413
2015-12-03	$19.30	$19.44	$18.93	$18.96	$18.96	193,618
2015-12-02	$18.86	$19.31	$18.76	$19.26	$19.26	185,510
2015-12-01	$19.28	$19.38	$18.41	$18.83	$18.83	246,086
2015-11-30	$19.46	$19.54	$19.14	$19.21	$19.21	204,012
2015-11-27	$19.48	$19.52	$19.27	$19.44	$19.44	58,142
2015-11-25	$19.02	$19.51	$18.86	$19.39	$19.39	161,245
2015-11-24	$18.80	$19.11	$18.55	$18.98	$18.98	116,243
2015-11-23	$18.84	$19.09	$18.71	$18.82	$18.82	107,513
2015-11-20	$18.48	$18.99	$18.30	$18.81	$18.81	169,937
2015-11-19	$18.40	$18.49	$18.14	$18.26	$18.26	146,113
2015-11-18	$18.32	$18.59	$18.09	$18.41	$18.41	248,374
2015-11-17	$18.48	$18.61	$18.20	$18.31	$18.31	185,904
2015-11-16	$18.47	$18.64	$18.26	$18.57	$18.57	192,078
2015-11-13	$18.83	$18.90	$18.36	$18.54	$18.54	201,653
2015-11-12	$18.93	$19.19	$18.85	$19.01	$19.01	171,717
2015-11-11	$19.37	$19.54	$19.07	$19.17	$19.17	133,533
2015-11-10	$19.34	$19.45	$19.16	$19.29	$19.29	252,053
2015-11-09	$19.50	$19.65	$19.23	$19.37	$19.37	185,004
2015-11-06	$19.53	$19.74	$19.32	$19.50	$19.50	220,395
2015-11-05	$19.69	$19.77	$19.38	$19.53	$19.53	301,384
2015-11-04	$19.45	$19.89	$19.03	$19.68	$19.68	382,830
2015-11-03	$17.65	$20.96	$17.65	$19.39	$19.39	1,141,745
2015-11-02	$17.06	$17.43	$16.87	$17.10	$17.10	375,859
2015-10-30	$16.76	$17.09	$16.69	$17.04	$17.04	234,880
2015-10-29	$17.14	$17.33	$16.68	$16.80	$16.80	237,237
2015-10-28	$16.30	$17.20	$16.28	$17.14	$17.14	234,483
2015-10-27	$16.70	$16.72	$16.14	$16.28	$16.28	433,922
2015-10-26	$16.89	$17.11	$16.52	$16.78	$16.78	249,579
2015-10-23	$16.79	$17.10	$16.67	$16.95	$16.95	232,559
2015-10-22	$16.66	$16.70	$16.35	$16.67	$16.67	188,063
2015-10-21	$16.79	$16.86	$16.35	$16.45	$16.45	294,199
2015-10-20	$16.58	$16.82	$16.41	$16.77	$16.77	241,003
2015-10-19	$16.31	$16.70	$16.17	$16.67	$16.67	312,630
2015-10-16	$16.25	$16.38	$15.89	$16.31	$16.31	210,999
2015-10-15	$16.33	$16.34	$15.50	$16.18	$16.18	284,898
2015-10-14	$16.23	$16.44	$15.92	$16.34	$16.34	258,003
2015-10-13	$15.87	$16.70	$15.75	$16.19	$16.19	291,987
2015-10-12	$16.13	$16.15	$15.75	$15.95	$15.95	205,652
2015-10-09	$15.95	$16.44	$15.84	$16.01	$16.01	241,470
2015-10-08	$15.59	$15.98	$15.36	$15.93	$15.93	195,572
2015-10-07	$15.22	$15.70	$15.16	$15.68	$15.68	302,438
2015-10-06	$15.66	$15.76	$14.95	$15.10	$15.10	382,316
2015-10-05	$15.23	$15.81	$15.23	$15.76	$15.76	234,624
2015-10-02	$14.46	$15.19	$14.28	$15.11	$15.11	256,681
2015-10-01	$15.03	$15.31	$14.53	$14.57	$14.57	331,293
2015-09-30	$14.48	$15.20	$14.17	$15.00	$15.00	873,092
2015-09-29	$14.23	$15.39	$14.22	$14.57	$14.57	608,393
2015-09-28	$14.53	$14.57	$13.82	$14.15	$14.15	334,582
2015-09-25	$15.50	$15.50	$14.53	$14.60	$14.60	303,032
2015-09-24	$15.13	$15.32	$14.85	$15.24	$15.24	192,989
2015-09-23	$15.42	$15.50	$14.86	$15.31	$15.31	274,535
2015-09-22	$15.59	$15.62	$15.07	$15.31	$15.31	242,422
2015-09-21	$15.76	$16.16	$15.72	$15.82	$15.82	167,908
2015-09-18	$16.18	$16.36	$15.55	$15.67	$15.67	332,905
2015-09-17	$16.11	$16.61	$16.01	$16.40	$16.40	234,338
2015-09-16	$15.61	$16.24	$15.46	$16.18	$16.18	253,968
2015-09-15	$15.39	$15.66	$15.26	$15.47	$15.47	172,788
2015-09-14	$15.36	$15.46	$14.68	$15.26	$15.26	199,111
2015-09-11	$15.95	$15.95	$15.12	$15.37	$15.37	197,111
2015-09-10	$15.75	$16.06	$15.64	$15.98	$15.98	192,842
2015-09-09	$16.20	$16.24	$15.71	$15.75	$15.75	179,171
2015-09-08	$16.01	$16.27	$15.75	$16.04	$16.04	169,031
2015-09-04	$15.40	$15.83	$15.23	$15.71	$15.71	229,291
2015-09-03	$15.63	$16.01	$15.40	$15.58	$15.58	290,003
2015-09-02	$15.07	$15.49	$14.86	$15.48	$15.48	138,753
2015-09-01	$15.00	$15.24	$14.73	$14.83	$14.83	290,135
2015-08-31	$16.08	$16.31	$15.25	$15.28	$15.28	428,568
2015-08-28	$15.76	$16.45	$15.66	$16.22	$16.22	230,261
2015-08-27	$15.50	$15.87	$15.33	$15.78	$15.78	165,006
2015-08-26	$15.49	$15.62	$14.99	$15.34	$15.34	297,905

Nautilus Inc (NLS) News Headlines

Recent Nautilus Inc (NLS) News

Similar Companies to Nautilus Inc (NLS) in the Leisure Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Planet Fitness Inc - Class A	PLNT	Leisure	Consumer Cyclical	1,400,000
Carnival plc	CUK	Leisure	Consumer Cyclical	119,000
Six Flags Entertainment Corp	SIX	Leisure	Consumer Cyclical	28,200
Acushnet Holdings Corp	GOLF	Leisure	Consumer Cyclical	11,700
Cedar Fair L.P.	FUN	Leisure	Consumer Cyclical	11,000
SeaWorld Entertainment Inc	SEAS	Leisure	Consumer Cyclical	11,000
Mattel Inc	MAT	Leisure	Consumer Cyclical	9,000
Peloton Interactive Inc - Class A	PTON	Leisure	Consumer Cyclical	8,700
Brunswick Corp	BC	Leisure	Consumer Cyclical	8,000
Sportsman`s Warehouse Holdings Inc	SPWH	Leisure	Consumer Cyclical	6,000

Nautilus Inc (NLS) Exchange: NYSE