Renewable Energy Group Inc (REGI) Stock

Data as of May 2, 2025

$61.50 ($0.00) 0.00%

Renewable Energy Group Inc - Daily Information

Click for more stock information on Renewable Energy Group Inc.

Daily Information	Data
Date	May 2, 2025
Open	$61.50
Previous Close	$61.50
High	$61.50
Low	$61.50
Adjusted Open	$61.50
Previous Adjusted Close	$61.50
Adjusted High	$61.50
Adjusted Low	$61.50

About Renewable Energy Group Inc (REGI)

Renewable Energy Group Inc. (REGI) is an international leader in the development and production of advanced drop-in renewable biofuels, providing clean, domestic and renewable alternatives to petroleum diesel fuel. Founded in 1996, REGI has grown significantly over the years and now operates thirteen biorefineries across the United States and Europe, producing over 320 million gallons of advanced biofuels annually. In addition to owning and operating existing biorefineries, REGI also develops new technologies to improve the production of biofuels to meet the increasing demand for clean and renewable fuels. In addition, REGI has developed a network of subsidiary companies to facilitate the production and distribution of biofuels to customers worldwide. As always, REGI is committed to sustainability and continues to invest in renewable fuels research and development to make the world a cleaner and greener place to live.

Invest in Renewable Energy Group Inc (REGI)

Join over 15 million registered users who invest on eToro.

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for Renewable Energy Group Inc (REGI)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-09-08	$61.50	$61.50	$61.50	$61.50	$61.50	1,568
2022-09-07	$61.50	$61.50	$61.50	$61.50	$61.50	7,096
2022-08-26	$61.50	$61.50	$61.50	$61.50	$61.50	13,162
2022-08-25	$61.50	$61.50	$61.50	$61.50	$61.50	2,770
2022-08-09	$61.50	$61.50	$61.50	$61.50	$61.50	5,220
2022-08-05	$61.50	$61.50	$61.50	$61.50	$61.50	8,007
2022-08-04	$61.50	$61.50	$61.50	$61.50	$61.50	10,085
2022-08-03	$61.50	$61.50	$61.50	$61.50	$61.50	1,538
2022-07-29	$61.50	$61.50	$61.50	$61.50	$61.50	430
2022-07-28	$61.50	$61.50	$61.50	$61.50	$61.50	1
2022-07-19	$61.50	$61.50	$61.50	$61.50	$61.50	4,873
2022-07-18	$61.50	$61.50	$61.50	$61.50	$61.50	7,182
2022-07-15	$61.50	$61.50	$61.50	$61.50	$61.50	2,898
2022-07-11	$61.50	$61.50	$61.50	$61.50	$61.50	4,091
2022-07-07	$61.50	$61.50	$61.50	$61.50	$61.50	2,196
2022-07-01	$61.50	$61.50	$61.50	$61.50	$61.50	778
2022-06-29	$61.50	$61.50	$61.50	$61.50	$61.50	210
2022-06-13	$61.50	$61.50	$61.50	$61.50	$61.50	0
2022-06-10	$61.46	$61.51	$61.44	$61.50	$61.50	2,345,177
2022-06-09	$61.45	$61.47	$61.45	$61.45	$61.45	911,548
2022-06-08	$61.45	$61.49	$61.43	$61.47	$61.47	1,104,757
2022-06-07	$61.34	$61.42	$61.34	$61.37	$61.37	899,054
2022-06-06	$61.40	$61.42	$61.35	$61.39	$61.39	713,958
2022-06-03	$61.35	$61.48	$61.35	$61.40	$61.40	1,057,196
2022-06-02	$61.35	$61.40	$61.34	$61.35	$61.35	1,091,638
2022-06-01	$61.35	$61.39	$61.33	$61.36	$61.36	1,231,313
2022-05-31	$61.34	$61.38	$61.30	$61.31	$61.31	1,073,712
2022-05-27	$61.31	$61.38	$61.27	$61.33	$61.33	656,249
2022-05-26	$61.34	$61.39	$61.27	$61.37	$61.37	683,432
2022-05-25	$61.26	$61.37	$61.26	$61.30	$61.30	728,047
2022-05-24	$61.38	$61.38	$61.24	$61.28	$61.28	1,091,485
2022-05-23	$61.31	$61.40	$61.23	$61.38	$61.38	1,201,620
2022-05-20	$61.16	$61.47	$61.14	$61.44	$61.44	1,341,388
2022-05-19	$61.14	$61.28	$61.13	$61.14	$61.14	1,288,836
2022-05-18	$61.16	$61.28	$61.09	$61.24	$61.24	1,628,030
2022-05-17	$61.20	$61.20	$61.08	$61.11	$61.11	1,443,555
2022-05-16	$61.16	$61.25	$61.08	$61.14	$61.14	1,228,363
2022-05-13	$61.15	$61.20	$61.04	$61.15	$61.15	1,526,650
2022-05-12	$61.02	$61.15	$61.02	$61.15	$61.15	2,230,857
2022-05-11	$61.00	$61.19	$61.00	$61.10	$61.10	2,676,495
2022-05-10	$61.00	$61.12	$60.90	$60.93	$60.93	1,920,294
2022-05-09	$60.98	$61.08	$60.85	$60.98	$60.98	2,198,531
2022-05-06	$61.07	$61.10	$60.96	$61.04	$61.04	1,858,919
2022-05-05	$61.11	$61.14	$61.05	$61.07	$61.07	1,129,708
2022-05-04	$61.15	$61.15	$61.02	$61.07	$61.07	1,487,990
2022-05-03	$61.05	$61.19	$61.05	$61.08	$61.08	1,420,811
2022-05-02	$61.00	$61.19	$61.00	$61.14	$61.14	1,822,958
2022-04-29	$61.05	$61.18	$61.02	$61.06	$61.06	1,742,705
2022-04-28	$61.11	$61.17	$61.01	$61.14	$61.14	1,858,458
2022-04-27	$61.10	$61.22	$61.09	$61.12	$61.12	2,024,598
2022-04-26	$61.19	$61.28	$61.06	$61.10	$61.10	2,322,376
2022-04-25	$61.02	$61.30	$61.02	$61.28	$61.28	2,774,252
2022-04-22	$61.20	$61.22	$61.11	$61.13	$61.13	2,488,540
2022-04-21	$61.21	$61.27	$61.14	$61.27	$61.27	1,577,196
2022-04-20	$61.26	$61.33	$61.15	$61.20	$61.20	1,501,660
2022-04-19	$61.17	$61.28	$61.15	$61.25	$61.25	1,384,431
2022-04-18	$60.88	$61.23	$60.88	$61.22	$61.22	2,782,619
2022-04-14	$60.75	$60.99	$60.69	$60.88	$60.88	1,540,216
2022-04-13	$60.66	$60.80	$60.66	$60.70	$60.70	1,222,482
2022-04-12	$60.71	$60.83	$60.63	$60.64	$60.64	1,535,182
2022-04-11	$60.63	$60.88	$60.63	$60.71	$60.71	1,874,303
2022-04-08	$60.70	$60.71	$60.62	$60.66	$60.66	1,636,302
2022-04-07	$60.68	$60.72	$60.62	$60.68	$60.68	2,013,790
2022-04-06	$60.64	$60.75	$60.63	$60.67	$60.67	1,954,002
2022-04-05	$60.73	$60.84	$60.61	$60.64	$60.64	2,032,085
2022-04-04	$60.74	$60.85	$60.70	$60.73	$60.73	1,581,145
2022-04-01	$60.75	$60.83	$60.65	$60.67	$60.67	1,860,248
2022-03-31	$60.76	$60.92	$60.65	$60.65	$60.65	3,657,778
2022-03-30	$60.79	$60.93	$60.70	$60.75	$60.75	3,409,070
2022-03-29	$60.80	$60.97	$60.71	$60.89	$60.89	2,767,689
2022-03-28	$60.72	$60.91	$60.69	$60.84	$60.84	2,325,684
2022-03-25	$60.83	$60.84	$60.66	$60.74	$60.74	2,719,096
2022-03-24	$60.75	$60.88	$60.65	$60.79	$60.79	3,138,581
2022-03-23	$60.75	$60.88	$60.69	$60.75	$60.75	2,406,837
2022-03-22	$60.79	$60.91	$60.70	$60.73	$60.73	1,962,138
2022-03-21	$60.90	$61.12	$60.66	$60.76	$60.76	2,765,897
2022-03-18	$60.85	$61.22	$60.31	$60.66	$60.66	4,444,296
2022-03-17	$61.10	$61.19	$60.84	$60.87	$60.87	2,131,644
2022-03-16	$60.80	$61.23	$60.61	$61.12	$61.12	3,624,295
2022-03-15	$61.11	$61.11	$60.71	$60.74	$60.74	2,713,554
2022-03-14	$60.80	$61.18	$60.54	$61.16	$61.16	3,721,600
2022-03-11	$60.76	$60.93	$60.66	$60.89	$60.89	3,737,449
2022-03-10	$60.86	$60.94	$60.60	$60.75	$60.75	4,292,293
2022-03-09	$60.94	$61.04	$60.77	$60.97	$60.97	5,311,337
2022-03-08	$60.83	$61.12	$60.75	$61.00	$61.00	5,638,004
2022-03-07	$61.00	$61.13	$60.76	$60.83	$60.83	4,144,391
2022-03-04	$61.02	$61.23	$60.73	$61.04	$61.04	4,291,641
2022-03-03	$60.81	$61.30	$60.76	$61.26	$61.26	5,447,364
2022-03-02	$60.76	$61.13	$60.57	$60.86	$60.86	5,055,722
2022-03-01	$61.38	$61.38	$60.73	$60.75	$60.75	4,885,962
2022-02-28	$60.94	$61.61	$60.25	$61.50	$61.50	12,805,420
2022-02-25	$42.47	$43.95	$42.44	$43.81	$43.81	1,638,994
2022-02-24	$39.80	$43.77	$39.22	$43.06	$43.06	2,102,935
2022-02-23	$40.11	$41.65	$38.25	$41.11	$41.11	3,357,432
2022-02-22	$33.96	$34.10	$32.54	$32.62	$32.62	622,428
2022-02-18	$34.15	$34.71	$33.20	$33.40	$33.40	475,613
2022-02-17	$35.43	$35.80	$34.28	$34.52	$34.52	377,394
2022-02-16	$36.34	$36.74	$35.42	$35.57	$35.57	359,622
2022-02-15	$35.32	$36.88	$34.69	$36.35	$36.35	690,040
2022-02-14	$37.17	$37.30	$35.45	$35.55	$35.55	677,645
2022-02-11	$37.64	$38.39	$37.04	$37.50	$37.50	598,574
2022-02-10	$37.14	$39.27	$37.14	$37.48	$37.48	1,042,027
2022-02-09	$37.07	$37.96	$37.07	$37.65	$37.65	880,369
2022-02-08	$36.94	$37.08	$35.39	$36.58	$36.58	1,069,414
2022-02-07	$37.90	$38.29	$36.87	$36.93	$36.93	812,238
2022-02-04	$38.20	$38.67	$37.39	$38.08	$38.08	674,076
2022-02-03	$38.10	$38.72	$37.53	$37.68	$37.68	614,176
2022-02-02	$41.19	$41.19	$38.16	$38.36	$38.36	725,944
2022-02-01	$40.45	$41.29	$39.71	$40.94	$40.94	1,399,713
2022-01-31	$39.54	$40.53	$39.20	$40.26	$40.26	1,508,234
2022-01-28	$39.03	$39.38	$37.86	$39.37	$39.37	617,263
2022-01-27	$39.96	$40.51	$38.25	$38.90	$38.90	730,146
2022-01-26	$41.83	$41.90	$38.43	$39.10	$39.10	854,851
2022-01-25	$40.72	$41.08	$39.42	$40.43	$40.43	748,854
2022-01-24	$38.37	$41.38	$37.63	$41.23	$41.23	685,155
2022-01-21	$41.13	$41.53	$39.54	$39.63	$39.63	906,753
2022-01-20	$43.89	$45.11	$41.80	$41.96	$41.96	472,732
2022-01-19	$45.12	$46.02	$44.00	$44.13	$44.13	488,406
2022-01-18	$45.17	$46.48	$44.94	$45.31	$45.31	410,150
2022-01-14	$44.42	$45.49	$43.92	$45.27	$45.27	454,708
2022-01-13	$46.40	$47.16	$44.66	$44.81	$44.81	416,778
2022-01-12	$46.71	$47.52	$44.88	$46.13	$46.13	649,976
2022-01-11	$45.24	$46.77	$44.55	$46.46	$46.46	768,381
2022-01-10	$45.67	$46.00	$43.66	$44.72	$44.72	643,345
2022-01-07	$46.36	$47.05	$44.49	$45.80	$45.80	722,862
2022-01-06	$45.73	$47.11	$45.25	$46.32	$46.32	646,132
2022-01-05	$44.89	$47.56	$44.41	$44.97	$44.97	1,050,305
2022-01-04	$44.99	$45.39	$43.56	$44.72	$44.72	518,658
2022-01-03	$42.99	$45.22	$42.89	$44.85	$44.85	572,306
2021-12-31	$42.92	$43.32	$42.06	$42.44	$42.44	387,738
2021-12-30	$42.19	$43.55	$42.19	$42.78	$42.78	733,855
2021-12-29	$42.40	$42.96	$41.12	$42.21	$42.21	462,632
2021-12-28	$42.50	$42.91	$41.27	$42.34	$42.34	517,579
2021-12-27	$41.88	$42.52	$40.65	$42.42	$42.42	394,988
2021-12-23	$43.42	$43.46	$41.55	$41.75	$41.75	419,088
2021-12-22	$43.38	$43.56	$42.10	$42.43	$42.43	445,406
2021-12-21	$42.12	$43.50	$41.92	$43.34	$43.34	661,391
2021-12-20	$41.83	$42.27	$40.27	$41.70	$41.70	877,378
2021-12-17	$42.48	$44.54	$41.88	$44.26	$44.26	3,009,514
2021-12-16	$44.20	$45.16	$42.66	$42.69	$42.69	522,192
2021-12-15	$43.41	$44.15	$41.82	$43.96	$43.96	517,491
2021-12-14	$43.82	$44.50	$43.06	$43.51	$43.51	540,553
2021-12-13	$44.77	$45.34	$43.86	$44.35	$44.35	542,679
2021-12-10	$45.53	$45.77	$44.03	$45.23	$45.23	596,754
2021-12-09	$45.98	$46.06	$44.23	$44.75	$44.75	603,237
2021-12-08	$46.32	$47.08	$45.79	$46.47	$46.47	701,094
2021-12-07	$46.80	$48.67	$45.89	$46.09	$46.09	867,739
2021-12-06	$46.53	$47.26	$45.28	$46.03	$46.03	653,698
2021-12-03	$47.68	$48.18	$45.34	$46.03	$46.03	967,550
2021-12-02	$46.20	$47.57	$45.64	$47.24	$47.24	951,576
2021-12-01	$49.65	$51.58	$46.09	$46.22	$46.22	854,558
2021-11-30	$47.70	$48.81	$46.54	$47.78	$47.78	628,427
2021-11-29	$49.28	$49.37	$47.90	$48.64	$48.64	528,362
2021-11-26	$47.01	$48.18	$46.13	$47.87	$47.87	459,016
2021-11-24	$49.93	$50.50	$48.95	$49.20	$49.20	321,983
2021-11-23	$50.86	$51.63	$49.70	$50.20	$50.20	541,010
2021-11-22	$49.49	$52.05	$49.08	$50.50	$50.50	707,468
2021-11-19	$48.65	$49.91	$48.30	$48.67	$48.67	609,279
2021-11-18	$49.94	$51.30	$49.25	$49.45	$49.45	570,614
2021-11-17	$51.15	$51.89	$49.23	$49.77	$49.77	551,358
2021-11-16	$51.81	$52.32	$50.61	$51.97	$51.97	751,892
2021-11-15	$52.88	$53.35	$51.25	$51.97	$51.97	635,664
2021-11-12	$55.46	$55.50	$52.25	$52.42	$52.42	794,779
2021-11-11	$55.21	$56.85	$54.81	$55.84	$55.84	433,777
2021-11-10	$56.86	$57.50	$55.10	$55.39	$55.39	739,007
2021-11-09	$59.85	$61.69	$57.03	$57.29	$57.29	884,231
2021-11-08	$59.23	$61.12	$58.99	$59.64	$59.64	606,486
2021-11-05	$59.48	$61.73	$57.94	$59.22	$59.22	713,771
2021-11-04	$61.77	$63.15	$56.82	$59.24	$59.24	1,504,949
2021-11-03	$63.74	$66.44	$62.01	$66.06	$66.06	964,315
2021-11-02	$66.00	$67.13	$64.40	$64.59	$64.59	1,013,265
2021-11-01	$64.35	$66.97	$64.20	$66.75	$66.75	926,630
2021-10-29	$61.43	$64.22	$60.93	$64.00	$64.00	972,448
2021-10-28	$56.95	$61.66	$56.95	$61.53	$61.53	1,136,999
2021-10-27	$58.00	$58.77	$56.01	$56.31	$56.31	815,959
2021-10-26	$59.26	$59.26	$57.27	$58.64	$58.64	598,216
2021-10-25	$58.59	$59.35	$57.15	$59.18	$59.18	809,572
2021-10-22	$54.71	$57.68	$54.67	$57.59	$57.59	878,825
2021-10-21	$55.00	$56.24	$53.69	$54.53	$54.53	433,312
2021-10-20	$54.40	$55.30	$54.05	$55.16	$55.16	554,477
2021-10-19	$53.81	$55.26	$53.16	$54.78	$54.78	733,840
2021-10-18	$53.07	$53.38	$52.11	$53.33	$53.33	586,028
2021-10-15	$55.34	$55.75	$52.94	$53.00	$53.00	1,300,237
2021-10-14	$55.06	$55.06	$53.00	$54.27	$54.27	559,909
2021-10-13	$53.01	$53.86	$51.32	$53.78	$53.78	665,359
2021-10-12	$54.39	$55.53	$52.56	$53.30	$53.30	621,778
2021-10-11	$55.45	$56.70	$54.43	$54.46	$54.46	934,511
2021-10-08	$53.79	$55.89	$53.62	$53.65	$53.65	683,036
2021-10-07	$51.96	$54.20	$51.53	$53.52	$53.52	926,204
2021-10-06	$52.12	$53.24	$50.03	$51.30	$51.30	1,035,246
2021-10-05	$51.74	$53.35	$50.65	$53.10	$53.10	996,837
2021-10-04	$50.98	$51.96	$50.33	$51.55	$51.55	1,057,518
2021-10-01	$50.58	$51.44	$49.87	$50.99	$50.99	785,164
2021-09-30	$48.75	$50.26	$48.32	$50.20	$50.20	806,773
2021-09-29	$49.71	$50.21	$48.31	$48.99	$48.99	827,792
2021-09-28	$50.19	$51.15	$49.26	$49.80	$49.80	1,075,944
2021-09-27	$48.13	$50.49	$48.13	$49.78	$49.78	760,370
2021-09-24	$48.79	$48.81	$47.00	$47.23	$47.23	712,653
2021-09-23	$47.65	$49.19	$47.33	$48.97	$48.97	1,036,257
2021-09-22	$49.03	$49.65	$46.61	$46.95	$46.95	1,567,331
2021-09-21	$48.42	$49.71	$47.75	$48.85	$48.85	759,717
2021-09-20	$46.62	$47.88	$46.04	$47.64	$47.64	914,221
2021-09-17	$48.54	$48.99	$47.20	$48.23	$48.23	2,027,228
2021-09-16	$48.51	$49.41	$48.26	$48.56	$48.56	559,063
2021-09-15	$48.43	$50.50	$48.28	$49.12	$49.12	1,013,160
2021-09-14	$49.44	$49.81	$47.42	$47.87	$47.87	705,420
2021-09-13	$45.86	$49.19	$45.69	$48.89	$48.89	1,175,651
2021-09-10	$46.43	$46.43	$45.06	$45.17	$45.17	531,485
2021-09-09	$45.60	$47.36	$45.46	$45.88	$45.88	618,843
2021-09-08	$47.00	$47.71	$45.54	$45.72	$45.72	705,049
2021-09-07	$46.80	$48.79	$46.63	$46.89	$46.89	904,193
2021-09-03	$47.50	$47.61	$46.37	$46.71	$46.71	907,030
2021-09-02	$47.76	$48.50	$46.97	$47.31	$47.31	1,041,008
2021-09-01	$48.11	$48.26	$46.78	$47.29	$47.29	829,770
2021-08-31	$50.29	$50.29	$48.25	$48.42	$48.42	875,859
2021-08-30	$52.39	$52.69	$49.20	$49.25	$49.25	706,529
2021-08-27	$50.16	$51.99	$49.70	$51.84	$51.84	839,907
2021-08-26	$50.72	$51.23	$49.51	$49.97	$49.97	693,462
2021-08-25	$50.67	$52.57	$50.00	$51.19	$51.19	765,484
2021-08-24	$50.48	$51.00	$49.46	$50.89	$50.89	1,059,878
2021-08-23	$48.09	$50.05	$47.48	$49.82	$49.82	1,054,287
2021-08-20	$47.86	$48.69	$46.04	$46.99	$46.99	1,181,203
2021-08-19	$49.12	$49.94	$48.04	$48.87	$48.87	999,340
2021-08-18	$51.93	$52.40	$49.95	$50.01	$50.01	947,924
2021-08-17	$52.42	$53.52	$50.90	$52.08	$52.08	623,518
2021-08-16	$53.61	$54.10	$52.66	$52.90	$52.90	650,475
2021-08-13	$56.06	$56.06	$54.09	$54.12	$54.12	641,335
2021-08-12	$56.07	$56.48	$54.35	$55.91	$55.91	998,873
2021-08-11	$57.96	$57.96	$55.50	$56.30	$56.30	810,050
2021-08-10	$58.38	$59.34	$57.57	$58.20	$58.20	769,174
2021-08-09	$60.11	$60.37	$58.27	$58.44	$58.44	547,598
2021-08-06	$61.46	$62.03	$59.30	$60.06	$60.06	610,319
2021-08-05	$58.08	$62.33	$57.21	$61.50	$61.50	1,284,541
2021-08-04	$58.73	$59.28	$56.96	$57.47	$57.47	1,212,434
2021-08-03	$58.68	$60.00	$57.01	$59.32	$59.32	665,672
2021-08-02	$61.39	$62.74	$58.75	$58.76	$58.76	589,900
2021-07-30	$61.43	$62.64	$60.70	$61.25	$61.25	394,007
2021-07-29	$62.64	$63.03	$61.47	$61.60	$61.60	350,101
2021-07-28	$59.78	$62.65	$59.66	$61.87	$61.87	526,506
2021-07-27	$61.53	$61.73	$58.60	$59.32	$59.32	618,839
2021-07-26	$61.66	$63.60	$60.81	$61.89	$61.89	637,123
2021-07-23	$64.50	$64.50	$61.04	$62.16	$62.16	679,129
2021-07-22	$67.06	$67.45	$63.80	$63.89	$63.89	464,095
2021-07-21	$63.93	$67.80	$63.74	$67.02	$67.02	718,769
2021-07-20	$60.95	$64.18	$60.25	$63.54	$63.54	686,289
2021-07-19	$61.36	$63.46	$59.74	$61.13	$61.13	1,129,652
2021-07-16	$64.75	$64.98	$62.37	$64.45	$64.45	1,111,979
2021-07-15	$60.81	$64.09	$60.50	$63.42	$63.42	1,023,375
2021-07-14	$62.97	$63.93	$60.19	$61.95	$61.95	1,064,955
2021-07-13	$64.00	$64.30	$61.51	$62.54	$62.54	452,338
2021-07-12	$64.04	$65.09	$63.22	$64.35	$64.35	420,778
2021-07-09	$63.07	$64.92	$62.00	$64.85	$64.85	698,424
2021-07-08	$58.71	$62.00	$58.00	$61.38	$61.38	796,476
2021-07-07	$61.89	$62.00	$58.24	$60.63	$60.63	880,188
2021-07-06	$61.73	$61.80	$59.60	$61.46	$61.46	793,089
2021-07-02	$63.26	$63.26	$61.00	$61.80	$61.80	831,692
2021-07-01	$63.82	$64.48	$62.60	$63.16	$63.16	551,652
2021-06-30	$62.16	$62.46	$60.68	$62.34	$62.34	467,882
2021-06-29	$64.16	$64.89	$62.21	$62.29	$62.29	558,023
2021-06-28	$61.83	$63.12	$61.27	$63.02	$63.02	793,487
2021-06-25	$65.00	$65.40	$59.42	$62.01	$62.01	2,113,584
2021-06-24	$64.37	$64.63	$63.07	$64.36	$64.36	777,252
2021-06-23	$64.11	$64.37	$61.62	$63.75	$63.75	893,139
2021-06-22	$64.23	$64.74	$63.21	$64.22	$64.22	903,572
2021-06-21	$63.68	$65.84	$63.05	$64.29	$64.29	1,476,060
2021-06-18	$66.38	$66.70	$61.86	$63.02	$63.02	3,094,263
2021-06-17	$67.91	$69.49	$65.38	$67.64	$67.64	1,267,744
2021-06-16	$67.50	$69.03	$65.71	$68.20	$68.20	1,295,997
2021-06-15	$69.60	$70.35	$66.71	$68.07	$68.07	1,072,319
2021-06-14	$67.74	$70.79	$67.29	$68.90	$68.90	1,032,885
2021-06-11	$67.52	$68.50	$63.76	$66.81	$66.81	1,022,477
2021-06-10	$71.65	$71.87	$67.46	$69.35	$69.35	663,969
2021-06-09	$70.00	$73.64	$69.30	$71.13	$71.13	1,227,309
2021-06-08	$68.39	$69.59	$66.94	$68.54	$68.54	776,994
2021-06-07	$67.14	$69.13	$66.68	$68.86	$68.86	616,928
2021-06-04	$70.28	$71.11	$66.32	$66.79	$66.79	754,317
2021-06-03	$67.20	$71.56	$65.88	$70.46	$70.46	1,255,862
2021-06-02	$64.34	$69.31	$63.82	$68.21	$68.21	1,305,652
2021-06-01	$62.52	$64.41	$61.04	$63.99	$63.99	746,581
2021-05-28	$60.88	$62.21	$60.03	$61.07	$61.07	573,334
2021-05-27	$60.81	$61.81	$59.64	$61.27	$61.27	597,849
2021-05-26	$58.78	$60.51	$58.66	$60.37	$60.37	582,165
2021-05-25	$60.81	$61.65	$58.16	$58.24	$58.24	793,156
2021-05-24	$58.22	$62.07	$58.12	$60.56	$60.56	928,959
2021-05-21	$58.75	$61.38	$57.52	$57.65	$57.65	1,547,802
2021-05-20	$65.10	$65.13	$56.00	$57.46	$57.46	2,830,683
2021-05-19	$63.61	$66.25	$63.12	$65.16	$65.16	1,012,896
2021-05-18	$62.66	$66.62	$62.30	$65.89	$65.89	1,250,201
2021-05-17	$60.53	$63.21	$60.53	$63.07	$63.07	631,255
2021-05-14	$58.70	$63.21	$58.46	$63.17	$63.17	956,102
2021-05-13	$55.35	$58.11	$55.22	$57.92	$57.92	1,307,671
2021-05-12	$54.40	$56.27	$54.23	$55.75	$55.75	834,699
2021-05-11	$53.72	$56.42	$53.00	$55.79	$55.79	740,086
2021-05-10	$60.69	$61.22	$56.37	$56.50	$56.50	885,112
2021-05-07	$58.94	$60.65	$57.71	$60.54	$60.54	757,615
2021-05-06	$57.01	$59.49	$55.91	$59.41	$59.41	902,303
2021-05-05	$59.05	$59.87	$56.14	$57.47	$57.47	1,353,249
2021-05-04	$58.42	$60.66	$56.30	$59.20	$59.20	2,448,823
2021-05-03	$55.07	$55.45	$51.03	$52.55	$52.55	2,080,711
2021-04-30	$55.46	$57.19	$54.64	$55.52	$55.52	1,009,642
2021-04-29	$58.54	$59.26	$55.01	$55.47	$55.47	1,185,607
2021-04-28	$58.80	$59.59	$57.78	$58.07	$58.07	906,330
2021-04-27	$61.34	$61.34	$57.94	$59.07	$59.07	1,258,465
2021-04-26	$58.78	$60.51	$57.89	$60.32	$60.32	1,066,906
2021-04-23	$58.23	$59.90	$56.68	$58.64	$58.64	901,487
2021-04-22	$60.60	$61.03	$56.54	$57.63	$57.63	1,452,001
2021-04-21	$58.50	$60.18	$57.18	$60.11	$60.11	1,337,108
2021-04-20	$61.39	$61.95	$57.97	$58.88	$58.88	1,960,789
2021-04-19	$63.95	$65.97	$59.81	$61.81	$61.81	1,826,802
2021-04-16	$60.99	$64.99	$60.11	$64.84	$64.84	4,498,889
2021-04-15	$63.80	$64.44	$58.62	$60.68	$60.68	1,714,199
2021-04-14	$61.45	$65.08	$61.33	$63.76	$63.76	2,032,929
2021-04-13	$60.23	$61.67	$57.11	$61.41	$61.41	2,186,989
2021-04-12	$63.28	$63.60	$59.70	$60.87	$60.87	1,109,564
2021-04-09	$63.54	$64.59	$62.25	$63.78	$63.78	1,052,456
2021-04-08	$62.09	$66.05	$61.92	$64.94	$64.94	1,377,492
2021-04-07	$66.32	$66.52	$61.83	$63.05	$63.05	1,444,917
2021-04-06	$63.95	$67.58	$63.78	$65.31	$65.31	1,237,581
2021-04-05	$69.00	$69.50	$62.70	$63.37	$63.37	1,414,203
2021-04-01	$67.18	$70.00	$66.80	$68.48	$68.48	1,053,276
2021-03-31	$67.07	$68.46	$65.06	$66.04	$66.04	1,619,006
2021-03-30	$60.41	$65.71	$59.42	$65.53	$65.53	956,746
2021-03-29	$63.90	$64.47	$59.22	$60.32	$60.32	1,060,234
2021-03-26	$65.50	$67.34	$61.10	$63.78	$63.78	2,246,533
2021-03-25	$61.14	$63.86	$58.50	$63.44	$63.44	1,920,942
2021-03-24	$65.51	$66.93	$62.97	$63.61	$63.61	1,461,063
2021-03-23	$67.90	$68.81	$62.86	$63.14	$63.14	1,710,843
2021-03-22	$67.58	$70.24	$66.91	$68.82	$68.82	1,478,959
2021-03-19	$69.39	$69.50	$66.65	$67.44	$67.44	2,459,636
2021-03-18	$68.49	$72.05	$67.50	$67.83	$67.83	1,929,293
2021-03-17	$66.86	$70.32	$66.50	$69.19	$69.19	5,976,908
2021-03-16	$78.99	$79.14	$75.00	$75.10	$75.10	858,380
2021-03-15	$79.80	$80.35	$77.21	$79.02	$79.02	977,601
2021-03-12	$80.53	$83.26	$79.25	$80.55	$80.55	847,277
2021-03-11	$83.99	$84.44	$80.30	$82.72	$82.72	1,034,645
2021-03-10	$81.16	$85.22	$79.99	$82.31	$82.31	945,821
2021-03-09	$77.68	$82.37	$77.61	$77.69	$77.69	1,133,680
2021-03-08	$75.70	$77.68	$71.64	$74.51	$74.51	1,165,469
2021-03-05	$74.80	$76.44	$65.41	$76.27	$76.27	1,506,422
2021-03-04	$74.17	$76.86	$69.50	$73.86	$73.86	1,777,927
2021-03-03	$84.90	$85.68	$75.35	$75.52	$75.52	1,312,353
2021-03-02	$86.50	$88.51	$82.56	$83.52	$83.52	828,863
2021-03-01	$81.01	$88.73	$81.00	$86.67	$86.67	1,151,479
2021-02-26	$82.06	$92.30	$76.40	$77.77	$77.77	2,392,499
2021-02-25	$95.50	$96.23	$84.96	$85.94	$85.94	1,200,125
2021-02-24	$95.68	$98.39	$92.06	$94.09	$94.09	1,042,304
2021-02-23	$91.00	$95.66	$84.11	$93.70	$93.70	1,545,489
2021-02-22	$96.55	$101.40	$94.79	$97.42	$97.42	982,089
2021-02-19	$95.01	$99.56	$94.63	$96.95	$96.95	964,594
2021-02-18	$99.93	$100.25	$92.55	$93.51	$93.51	1,466,758
2021-02-17	$106.12	$107.01	$98.47	$102.44	$102.44	1,206,102
2021-02-16	$111.18	$114.40	$105.60	$107.97	$107.97	775,746
2021-02-12	$108.81	$111.07	$103.74	$108.93	$108.93	686,937
2021-02-11	$113.29	$114.96	$107.53	$109.09	$109.09	854,730
2021-02-10	$111.27	$117.00	$109.83	$113.68	$113.68	955,388
2021-02-09	$114.30	$114.34	$109.54	$110.60	$110.60	1,346,223
2021-02-08	$101.96	$114.34	$101.01	$111.49	$111.49	1,423,195
2021-02-05	$97.57	$99.85	$94.50	$98.68	$98.68	482,559
2021-02-04	$98.56	$99.48	$95.64	$96.94	$96.94	612,174
2021-02-03	$95.36	$99.75	$94.42	$97.42	$97.42	675,969
2021-02-02	$102.41	$102.41	$92.96	$94.57	$94.57	846,194
2021-02-01	$92.00	$99.00	$88.81	$98.98	$98.98	851,951
2021-01-29	$93.45	$97.62	$87.52	$89.60	$89.60	1,022,081
2021-01-28	$96.30	$97.70	$89.35	$93.09	$93.09	1,029,218
2021-01-27	$93.36	$98.28	$87.12	$96.51	$96.51	1,497,228
2021-01-26	$101.00	$104.07	$98.15	$98.25	$98.25	1,112,386
2021-01-25	$102.45	$109.98	$98.01	$100.25	$100.25	1,537,184
2021-01-22	$95.91	$101.05	$94.00	$100.53	$100.53	912,905
2021-01-21	$93.39	$99.28	$91.77	$97.05	$97.05	1,344,850
2021-01-20	$88.79	$95.10	$88.00	$91.26	$91.26	1,462,685
2021-01-19	$82.93	$87.58	$78.73	$86.78	$86.78	1,221,686
2021-01-15	$81.68	$81.99	$76.14	$80.01	$80.01	1,163,293
2021-01-14	$85.99	$86.82	$82.58	$83.19	$83.19	783,722
2021-01-13	$87.40	$88.46	$84.12	$85.21	$85.21	766,752
2021-01-12	$87.29	$89.73	$84.59	$86.18	$86.18	980,471
2021-01-11	$82.75	$86.45	$81.00	$85.83	$85.83	942,156
2021-01-08	$89.93	$90.00	$82.34	$84.29	$84.29	1,285,197
2021-01-07	$92.69	$93.13	$85.31	$88.04	$88.04	1,433,828
2021-01-06	$78.50	$89.60	$78.25	$84.86	$84.86	2,255,628
2021-01-05	$69.00	$77.86	$69.00	$75.31	$75.31	1,333,681
2021-01-04	$71.22	$73.82	$68.92	$69.33	$69.33	809,259
2020-12-31	$73.69	$73.98	$70.51	$70.82	$70.82	595,605
2020-12-30	$69.53	$73.70	$69.28	$72.93	$72.93	814,480
2020-12-29	$75.12	$75.44	$67.24	$68.91	$68.91	1,203,242
2020-12-28	$74.83	$76.24	$73.04	$74.10	$74.10	880,746
2020-12-24	$77.35	$77.80	$72.04	$72.62	$72.62	688,925
2020-12-23	$79.60	$80.87	$76.82	$77.23	$77.23	935,929
2020-12-22	$79.10	$80.99	$75.20	$79.01	$79.01	1,077,970
2020-12-21	$72.00	$78.59	$70.27	$77.52	$77.52	1,654,983
2020-12-18	$73.43	$76.63	$72.73	$75.58	$75.58	4,032,676
2020-12-17	$71.42	$73.55	$69.61	$73.27	$73.27	951,451
2020-12-16	$71.01	$71.23	$67.22	$70.67	$70.67	1,107,979
2020-12-15	$67.04	$72.46	$65.75	$71.07	$71.07	1,981,821
2020-12-14	$64.01	$67.89	$61.56	$64.83	$64.83	2,567,113
2020-12-11	$58.06	$62.57	$57.34	$62.15	$62.15	1,248,466
2020-12-10	$57.78	$60.70	$57.20	$57.85	$57.85	804,168
2020-12-09	$59.61	$60.73	$57.17	$58.39	$58.39	1,108,657
2020-12-08	$55.51	$58.99	$54.95	$58.90	$58.90	914,275
2020-12-07	$59.18	$59.33	$54.92	$55.37	$55.37	1,183,388
2020-12-04	$59.55	$60.35	$57.98	$59.34	$59.34	728,584
2020-12-03	$59.49	$60.16	$57.50	$58.68	$58.68	621,007
2020-12-02	$57.81	$60.93	$56.56	$59.66	$59.66	827,567
2020-12-01	$59.73	$60.70	$58.40	$58.51	$58.51	810,989
2020-11-30	$61.97	$63.61	$57.26	$58.08	$58.08	1,194,121
2020-11-27	$60.00	$62.18	$59.20	$61.87	$61.87	623,448
2020-11-25	$57.78	$61.25	$55.83	$59.38	$59.38	1,226,736
2020-11-24	$58.52	$61.77	$56.69	$58.14	$58.14	1,265,131
2020-11-23	$55.35	$57.95	$54.71	$57.76	$57.76	735,130
2020-11-20	$55.43	$56.27	$53.51	$54.10	$54.10	771,236
2020-11-19	$56.20	$56.39	$53.52	$55.81	$55.81	1,023,412
2020-11-18	$60.58	$60.58	$56.15	$56.20	$56.20	1,122,767
2020-11-17	$61.29	$62.34	$58.89	$59.16	$59.16	994,544
2020-11-16	$62.17	$62.17	$58.55	$61.19	$61.19	1,155,330
2020-11-13	$61.09	$61.42	$59.36	$60.31	$60.31	708,064
2020-11-12	$63.35	$63.42	$58.50	$59.46	$59.46	969,201
2020-11-11	$61.91	$64.37	$61.91	$63.60	$63.60	1,156,012
2020-11-10	$58.33	$62.03	$57.25	$61.39	$61.39	1,382,337
2020-11-09	$58.25	$60.60	$56.19	$57.83	$57.83	1,849,153
2020-11-06	$55.26	$56.47	$53.13	$53.64	$53.64	2,023,857
2020-11-05	$53.46	$58.07	$53.13	$57.35	$57.35	1,448,551
2020-11-04	$52.83	$53.73	$48.63	$51.64	$51.64	1,622,425
2020-11-03	$56.75	$58.01	$53.90	$54.73	$54.73	755,486
2020-11-02	$57.46	$57.62	$53.84	$55.48	$55.48	929,550
2020-10-30	$57.00	$58.30	$54.53	$56.40	$56.40	804,677
2020-10-29	$55.06	$57.75	$54.04	$57.34	$57.34	580,709
2020-10-28	$56.64	$58.43	$53.81	$55.15	$55.15	993,538
2020-10-27	$57.12	$59.78	$55.62	$59.12	$59.12	619,234
2020-10-26	$58.00	$58.63	$55.34	$57.29	$57.29	1,093,272
2020-10-23	$63.25	$63.97	$58.01	$58.84	$58.84	1,077,259
2020-10-22	$59.56	$62.86	$59.50	$61.86	$61.86	1,050,861
2020-10-21	$60.25	$61.17	$57.87	$59.55	$59.55	1,202,743
2020-10-20	$56.29	$59.83	$55.56	$59.07	$59.07	1,067,787
2020-10-19	$56.28	$56.99	$54.39	$55.39	$55.39	618,021
2020-10-16	$57.50	$57.77	$54.82	$55.87	$55.87	969,516
2020-10-15	$54.24	$57.20	$53.49	$56.94	$56.94	1,204,166
2020-10-14	$59.65	$59.87	$56.38	$56.49	$56.49	1,197,104
2020-10-13	$62.04	$63.00	$57.00	$58.29	$58.29	1,690,559
2020-10-12	$65.21	$65.65	$61.35	$63.13	$63.13	1,646,672
2020-10-09	$60.70	$63.78	$60.25	$63.27	$63.27	1,152,447
2020-10-08	$60.85	$62.29	$59.25	$60.16	$60.16	1,339,394
2020-10-07	$57.44	$61.29	$56.75	$59.73	$59.73	1,626,121
2020-10-06	$57.41	$59.51	$55.15	$56.41	$56.41	1,319,405
2020-10-05	$57.50	$58.42	$56.21	$57.08	$57.08	1,205,617
2020-10-02	$52.35	$56.30	$51.11	$55.70	$55.70	1,198,838
2020-10-01	$54.03	$54.99	$52.73	$53.93	$53.93	1,014,362
2020-09-30	$50.74	$54.74	$50.35	$53.42	$53.42	2,075,824
2020-09-29	$46.86	$50.32	$46.09	$50.02	$50.02	1,848,013
2020-09-28	$46.16	$47.85	$45.30	$46.83	$46.83	961,308
2020-09-25	$46.20	$46.90	$44.40	$45.15	$45.15	785,621
2020-09-24	$45.49	$47.70	$43.82	$46.44	$46.44	632,506
2020-09-23	$47.93	$49.32	$45.68	$45.79	$45.79	994,397
2020-09-22	$47.21	$48.64	$46.12	$47.46	$47.46	788,032
2020-09-21	$47.35	$47.74	$42.79	$46.88	$46.88	1,311,281
2020-09-18	$47.54	$49.22	$46.36	$48.80	$48.80	1,636,987
2020-09-17	$46.37	$48.34	$45.76	$47.37	$47.37	874,259
2020-09-16	$45.88	$47.96	$45.43	$47.06	$47.06	1,207,429
2020-09-15	$43.87	$46.20	$43.60	$45.29	$45.29	1,021,812
2020-09-14	$41.74	$43.50	$40.93	$43.40	$43.40	802,938
2020-09-11	$41.84	$42.31	$40.56	$41.25	$41.25	522,782
2020-09-10	$43.48	$44.13	$41.39	$41.56	$41.56	1,097,834
2020-09-09	$38.83	$44.42	$38.83	$42.96	$42.96	1,598,332
2020-09-08	$39.25	$39.43	$37.81	$38.36	$38.36	956,600
2020-09-04	$38.14	$39.44	$36.01	$39.35	$39.35	867,317
2020-09-03	$38.50	$39.06	$37.48	$37.85	$37.85	753,489
2020-09-02	$38.76	$38.89	$36.32	$38.60	$38.60	948,639
2020-09-01	$35.11	$39.04	$35.09	$38.62	$38.62	1,572,449
2020-08-31	$35.40	$35.40	$33.33	$33.43	$33.43	1,442,553
2020-08-28	$36.30	$36.41	$34.72	$35.53	$35.53	471,045
2020-08-27	$36.75	$37.14	$35.01	$35.95	$35.95	593,165
2020-08-26	$38.18	$38.65	$36.22	$36.72	$36.72	635,458
2020-08-25	$38.30	$38.61	$37.33	$38.09	$38.09	443,914
2020-08-24	$37.27	$38.75	$36.71	$38.29	$38.29	812,523
2020-08-21	$37.37	$37.85	$36.26	$36.55	$36.55	721,810
2020-08-20	$37.10	$38.09	$37.10	$37.67	$37.67	493,405
2020-08-19	$38.01	$38.43	$37.34	$37.67	$37.67	664,230
2020-08-18	$39.51	$39.77	$36.54	$37.83	$37.83	923,420
2020-08-17	$40.55	$40.80	$39.51	$39.68	$39.68	674,356
2020-08-14	$39.55	$40.45	$39.01	$39.65	$39.65	788,350
2020-08-13	$38.70	$40.26	$38.40	$39.50	$39.50	1,170,368
2020-08-12	$37.75	$39.51	$37.75	$38.74	$38.74	778,428
2020-08-11	$38.50	$40.14	$37.22	$37.61	$37.61	1,094,786
2020-08-10	$35.00	$38.61	$35.00	$37.61	$37.61	1,307,945
2020-08-07	$32.48	$34.98	$32.00	$34.85	$34.85	829,026
2020-08-06	$31.29	$33.41	$31.00	$32.48	$32.48	869,374
2020-08-05	$30.00	$33.15	$29.46	$31.02	$31.02	984,643
2020-08-04	$28.43	$29.16	$28.27	$28.68	$28.68	502,869
2020-08-03	$27.92	$28.73	$27.67	$28.43	$28.43	422,950
2020-07-31	$28.15	$28.49	$27.06	$27.58	$27.58	402,696
2020-07-30	$28.01	$28.26	$27.48	$28.12	$28.12	325,040
2020-07-29	$27.39	$28.49	$27.30	$28.33	$28.33	299,885
2020-07-28	$27.81	$28.20	$27.34	$27.35	$27.35	260,788
2020-07-27	$27.24	$27.87	$27.05	$27.74	$27.74	408,165
2020-07-24	$26.83	$27.42	$26.45	$27.21	$27.21	306,457
2020-07-23	$26.16	$27.50	$26.09	$26.79	$26.79	628,589
2020-07-22	$26.00	$26.65	$25.82	$26.32	$26.32	466,656
2020-07-21	$26.17	$26.43	$25.88	$26.03	$26.03	343,421
2020-07-20	$25.55	$26.39	$25.38	$25.67	$25.67	507,956
2020-07-17	$25.05	$25.95	$25.01	$25.55	$25.55	584,700
2020-07-16	$24.64	$25.46	$24.14	$25.10	$25.10	421,400
2020-07-15	$23.80	$24.86	$23.65	$24.79	$24.79	466,400
2020-07-14	$22.72	$23.57	$22.59	$23.32	$23.32	320,000
2020-07-13	$23.80	$23.94	$22.85	$22.86	$22.86	604,200
2020-07-10	$23.80	$23.83	$23.13	$23.38	$23.38	481,300
2020-07-09	$24.93	$24.98	$22.98	$23.74	$23.74	497,900
2020-07-08	$23.64	$24.89	$23.46	$24.74	$24.74	568,500
2020-07-07	$23.80	$24.37	$23.50	$23.53	$23.53	436,300
2020-07-06	$24.45	$24.63	$23.81	$24.02	$24.02	513,300
2020-07-02	$24.30	$24.86	$23.64	$23.74	$23.74	432,900
2020-07-01	$24.88	$25.42	$23.70	$23.92	$23.92	608,200
2020-06-30	$24.00	$24.95	$23.59	$24.78	$24.78	807,200
2020-06-29	$22.90	$24.57	$22.70	$24.25	$24.25	983,400
2020-06-26	$22.91	$23.19	$22.10	$22.31	$22.31	1,143,692
2020-06-25	$23.25	$23.43	$22.13	$23.04	$23.04	1,803,474
2020-06-24	$25.41	$26.43	$22.55	$22.73	$22.73	3,191,961
2020-06-23	$28.58	$28.90	$28.13	$28.58	$28.58	370,960
2020-06-22	$27.96	$28.22	$26.89	$28.05	$28.05	445,575
2020-06-19	$29.33	$29.33	$27.99	$28.23	$28.23	1,266,898
2020-06-18	$27.38	$28.58	$27.25	$28.41	$28.41	387,860
2020-06-17	$28.51	$28.57	$27.07	$27.63	$27.63	602,221
2020-06-16	$29.37	$30.07	$28.01	$28.33	$28.33	487,444
2020-06-15	$26.53	$28.11	$25.66	$27.91	$27.91	571,996
2020-06-12	$28.25	$28.50	$26.80	$27.40	$27.40	520,219
2020-06-11	$29.01	$29.53	$26.93	$27.04	$27.04	689,406
2020-06-10	$32.37	$32.82	$31.23	$31.28	$31.28	752,042
2020-06-09	$31.69	$32.81	$31.11	$32.58	$32.58	542,890
2020-06-08	$32.08	$32.89	$31.79	$32.41	$32.41	820,835
2020-06-05	$30.00	$32.35	$30.00	$31.85	$31.85	924,608
2020-06-04	$28.59	$29.61	$28.39	$29.57	$29.57	493,670
2020-06-03	$29.96	$30.00	$28.48	$29.04	$29.04	872,081
2020-06-02	$28.43	$29.83	$28.05	$29.72	$29.72	584,014
2020-06-01	$28.50	$28.74	$27.97	$28.02	$28.02	434,927
2020-05-29	$27.84	$28.63	$27.14	$28.45	$28.45	587,830
2020-05-28	$29.77	$30.34	$27.87	$28.04	$28.04	674,547
2020-05-27	$27.74	$29.19	$26.94	$29.10	$29.10	540,259
2020-05-26	$27.38	$27.80	$26.69	$27.15	$27.15	509,645
2020-05-22	$27.54	$27.60	$26.51	$26.81	$26.81	359,666
2020-05-21	$26.10	$27.63	$25.81	$27.19	$27.19	673,276
2020-05-20	$26.40	$27.29	$25.83	$26.16	$26.16	468,794
2020-05-19	$25.91	$27.45	$25.72	$26.32	$26.32	571,243
2020-05-18	$25.57	$26.00	$25.41	$25.78	$25.78	687,065
2020-05-15	$23.13	$24.13	$22.79	$24.02	$24.02	352,165
2020-05-14	$22.31	$23.21	$21.65	$23.15	$23.15	651,205
2020-05-13	$25.78	$25.78	$22.30	$22.92	$22.92	804,112
2020-05-12	$25.43	$26.10	$25.27	$25.78	$25.78	636,826
2020-05-11	$24.21	$25.36	$24.09	$25.16	$25.16	568,145
2020-05-08	$24.61	$25.05	$24.39	$24.60	$24.60	581,980
2020-05-07	$24.22	$24.52	$23.87	$24.19	$24.19	586,792
2020-05-06	$24.41	$24.77	$23.29	$23.50	$23.50	482,536
2020-05-05	$25.33	$26.10	$24.11	$24.24	$24.24	599,192
2020-05-04	$22.51	$24.83	$22.16	$24.57	$24.57	769,876
2020-05-01	$24.81	$25.80	$22.66	$23.06	$23.06	889,601
2020-04-30	$24.89	$25.89	$24.50	$24.81	$24.81	836,355
2020-04-29	$25.45	$25.67	$24.70	$24.98	$24.98	604,567
2020-04-28	$24.90	$25.45	$24.07	$24.46	$24.46	432,696
2020-04-27	$23.69	$24.70	$23.57	$24.49	$24.49	355,288
2020-04-24	$23.52	$24.00	$22.86	$23.74	$23.74	363,668
2020-04-23	$22.91	$23.49	$22.50	$23.26	$23.26	399,916
2020-04-22	$21.99	$22.26	$21.35	$22.03	$22.03	478,656
2020-04-21	$21.89	$22.11	$20.93	$21.28	$21.28	548,750
2020-04-20	$21.32	$22.83	$21.00	$22.40	$22.40	738,379
2020-04-17	$21.47	$22.59	$21.27	$22.46	$22.46	744,974
2020-04-16	$21.33	$21.51	$19.60	$20.93	$20.93	498,417
2020-04-15	$21.75	$22.20	$19.69	$21.28	$21.28	712,382
2020-04-14	$23.86	$24.17	$22.67	$22.78	$22.78	648,981
2020-04-13	$24.03	$24.66	$23.37	$23.65	$23.65	910,100
2020-04-09	$24.35	$24.76	$22.55	$23.44	$23.44	633,754
2020-04-08	$23.10	$24.38	$22.86	$23.50	$23.50	975,798
2020-04-07	$22.22	$23.19	$21.96	$22.70	$22.70	724,347
2020-04-06	$20.56	$21.79	$20.10	$21.61	$21.61	675,996
2020-04-03	$19.49	$20.84	$18.99	$19.91	$19.91	567,271
2020-04-02	$18.90	$20.27	$18.73	$19.42	$19.42	800,022
2020-04-01	$19.65	$20.37	$18.83	$18.99	$18.99	720,932
2020-03-31	$19.43	$20.59	$18.37	$20.53	$20.53	853,650
2020-03-30	$17.85	$19.40	$16.94	$18.70	$18.70	805,543
2020-03-27	$18.99	$19.22	$18.16	$18.28	$18.28	770,803
2020-03-26	$20.36	$20.47	$18.73	$19.60	$19.60	1,103,911
2020-03-25	$20.90	$22.16	$19.28	$20.06	$20.06	1,166,319
2020-03-24	$19.31	$22.11	$19.31	$20.90	$20.90	947,548
2020-03-23	$19.56	$20.21	$18.19	$18.83	$18.83	730,919
2020-03-20	$19.94	$20.55	$18.29	$19.76	$19.76	1,130,789
2020-03-19	$17.14	$19.64	$16.05	$19.06	$19.06	1,047,497
2020-03-18	$17.96	$20.96	$16.35	$17.16	$17.16	1,056,761
2020-03-17	$21.20	$21.20	$18.79	$18.97	$18.97	1,225,040
2020-03-16	$22.80	$24.14	$18.80	$20.92	$20.92	1,683,743
2020-03-13	$21.15	$28.50	$19.26	$28.50	$28.50	1,170,400
2020-03-12	$19.12	$20.99	$18.63	$19.41	$19.41	1,490,315
2020-03-11	$22.95	$23.63	$19.84	$20.88	$20.88	1,360,939
2020-03-10	$25.05	$25.81	$23.08	$23.85	$23.85	1,342,771
2020-03-09	$23.44	$24.03	$20.31	$23.36	$23.36	1,892,954
2020-03-06	$27.00	$28.13	$25.39	$26.99	$26.99	1,554,837
2020-03-05	$26.66	$27.93	$26.33	$27.15	$27.15	946,542
2020-03-04	$26.58	$27.61	$26.19	$27.48	$27.48	622,041
2020-03-03	$27.13	$27.82	$25.73	$26.06	$26.06	510,931
2020-03-02	$26.65	$27.13	$25.25	$27.00	$27.00	560,272
2020-02-28	$24.90	$26.66	$24.51	$26.45	$26.45	838,888
2020-02-27	$27.13	$27.56	$25.85	$25.89	$25.89	1,017,916
2020-02-26	$27.59	$28.93	$27.30	$27.84	$27.84	692,757
2020-02-25	$29.40	$29.40	$26.83	$27.60	$27.60	708,009
2020-02-24	$29.16	$29.47	$28.08	$29.07	$29.07	581,899
2020-02-21	$30.74	$30.83	$30.03	$30.25	$30.25	508,972
2020-02-20	$30.57	$31.51	$30.08	$30.86	$30.86	624,822
2020-02-19	$29.65	$31.00	$29.50	$30.62	$30.62	1,040,340
2020-02-18	$28.95	$29.81	$28.80	$29.40	$29.40	575,547
2020-02-14	$28.40	$29.15	$28.14	$29.09	$29.09	606,471
2020-02-13	$27.79	$29.08	$27.64	$28.39	$28.39	844,548
2020-02-12	$27.97	$28.01	$27.50	$27.76	$27.76	472,212
2020-02-11	$27.85	$28.13	$27.03	$27.56	$27.56	466,255
2020-02-10	$26.79	$27.49	$26.43	$27.48	$27.48	332,699
2020-02-07	$27.94	$28.28	$26.42	$26.85	$26.85	429,476
2020-02-06	$27.95	$28.57	$27.65	$28.14	$28.14	559,005
2020-02-05	$27.77	$28.03	$27.30	$27.89	$27.89	675,819
2020-02-04	$26.98	$27.62	$26.34	$27.34	$27.34	703,577
2020-02-03	$26.35	$27.59	$26.25	$26.52	$26.52	920,598
2020-01-31	$25.68	$26.55	$25.60	$26.28	$26.28	589,217
2020-01-30	$25.70	$26.54	$25.48	$26.00	$26.00	561,257
2020-01-29	$26.33	$26.64	$25.85	$25.98	$25.98	385,194
2020-01-28	$25.86	$26.36	$25.74	$26.14	$26.14	463,783
2020-01-27	$25.44	$26.08	$25.09	$25.67	$25.67	693,237
2020-01-24	$26.53	$26.56	$25.68	$25.99	$25.99	565,249
2020-01-23	$25.39	$26.61	$25.15	$26.50	$26.50	538,930
2020-01-22	$25.54	$25.72	$25.17	$25.59	$25.59	373,376
2020-01-21	$25.29	$25.73	$24.63	$25.52	$25.52	599,607
2020-01-17	$26.60	$26.76	$25.31	$25.40	$25.40	620,334
2020-01-16	$26.30	$26.71	$26.22	$26.43	$26.43	391,912
2020-01-15	$26.34	$26.86	$25.92	$26.20	$26.20	510,318
2020-01-14	$25.51	$26.88	$25.26	$26.36	$26.36	801,974
2020-01-13	$25.31	$25.39	$24.31	$25.31	$25.31	928,151
2020-01-10	$25.36	$25.55	$25.12	$25.28	$25.28	537,292
2020-01-09	$25.18	$25.50	$24.68	$25.31	$25.31	684,355
2020-01-08	$26.37	$26.40	$24.86	$25.19	$25.19	1,195,851
2020-01-07	$28.17	$28.28	$26.08	$26.44	$26.44	1,378,862
2020-01-06	$28.53	$28.81	$28.00	$28.39	$28.39	716,793
2020-01-03	$28.16	$28.95	$27.73	$28.82	$28.82	1,405,130
2020-01-02	$27.21	$27.95	$26.62	$27.89	$27.89	781,052
2019-12-31	$26.59	$27.15	$26.50	$26.95	$26.95	818,061
2019-12-30	$27.29	$27.55	$26.37	$26.76	$26.76	967,215
2019-12-27	$27.72	$27.90	$26.75	$27.22	$27.22	824,115
2019-12-26	$27.03	$27.94	$26.77	$27.50	$27.50	594,327
2019-12-24	$26.67	$27.19	$26.51	$27.06	$27.06	576,393
2019-12-23	$25.48	$26.62	$25.12	$26.58	$26.58	786,370
2019-12-20	$25.50	$26.04	$24.81	$24.95	$24.95	3,037,696
2019-12-19	$25.25	$25.94	$25.02	$25.39	$25.39	1,136,607
2019-12-18	$25.08	$26.12	$24.95	$25.08	$25.08	1,414,091
2019-12-17	$23.97	$28.44	$23.92	$25.08	$25.08	5,241,107
2019-12-16	$17.75	$20.22	$17.72	$19.76	$19.76	2,154,324
2019-12-13	$18.34	$19.29	$17.62	$17.80	$17.80	1,489,588
2019-12-12	$17.48	$18.39	$17.40	$18.32	$18.32	735,750
2019-12-11	$17.83	$18.02	$17.34	$17.49	$17.49	722,153
2019-12-10	$18.12	$18.30	$17.67	$17.87	$17.87	694,076
2019-12-09	$18.83	$19.28	$18.09	$18.18	$18.18	595,486
2019-12-06	$17.84	$19.06	$17.73	$18.99	$18.99	805,984
2019-12-05	$18.98	$19.04	$17.68	$17.71	$17.71	537,686
2019-12-04	$18.32	$19.08	$18.28	$18.86	$18.86	1,281,751
2019-12-03	$17.73	$18.24	$17.36	$18.17	$18.17	1,096,971
2019-12-02	$17.21	$17.46	$16.87	$17.26	$17.26	594,511
2019-11-29	$17.22	$17.33	$16.97	$17.06	$17.06	200,707
2019-11-27	$16.97	$17.30	$16.78	$17.30	$17.30	457,714
2019-11-26	$17.20	$17.25	$16.89	$16.92	$16.92	836,014
2019-11-25	$16.76	$17.28	$16.61	$17.20	$17.20	532,715
2019-11-22	$17.24	$17.32	$16.71	$16.79	$16.79	296,345
2019-11-21	$17.04	$17.41	$16.76	$17.13	$17.13	543,783
2019-11-20	$16.93	$17.15	$16.70	$16.88	$16.88	590,934
2019-11-19	$17.12	$17.69	$16.92	$17.10	$17.10	522,182
2019-11-18	$17.14	$17.41	$16.96	$17.16	$17.16	375,996
2019-11-15	$16.96	$17.30	$16.71	$17.27	$17.27	455,741
2019-11-14	$17.38	$17.38	$16.75	$16.82	$16.82	619,947
2019-11-13	$17.26	$17.58	$16.93	$17.34	$17.34	486,282
2019-11-12	$17.44	$17.85	$17.29	$17.40	$17.40	462,764
2019-11-11	$16.53	$17.52	$16.53	$17.46	$17.46	380,558
2019-11-08	$17.04	$17.41	$16.78	$17.02	$17.02	449,102
2019-11-07	$17.36	$18.30	$16.87	$17.00	$17.00	1,015,034
2019-11-06	$16.51	$18.48	$16.25	$17.29	$17.29	1,087,631
2019-11-05	$16.80	$17.38	$16.72	$17.19	$17.19	730,623
2019-11-04	$16.70	$17.04	$16.62	$16.67	$16.67	806,222
2019-11-01	$16.43	$16.85	$16.25	$16.57	$16.57	632,672
2019-10-31	$16.36	$16.49	$15.91	$16.34	$16.34	428,395
2019-10-30	$16.74	$16.74	$16.28	$16.40	$16.40	575,995
2019-10-29	$16.09	$16.78	$15.97	$16.69	$16.69	443,235
2019-10-28	$16.32	$16.47	$16.10	$16.15	$16.15	433,707
2019-10-25	$15.70	$16.35	$15.55	$16.20	$16.20	554,093
2019-10-24	$15.49	$15.78	$15.38	$15.68	$15.68	439,345
2019-10-23	$15.27	$15.54	$15.20	$15.39	$15.39	404,278
2019-10-22	$15.15	$15.52	$14.97	$15.24	$15.24	498,599
2019-10-21	$15.30	$15.54	$15.08	$15.10	$15.10	607,482
2019-10-18	$15.13	$15.43	$15.03	$15.15	$15.15	507,360
2019-10-17	$14.85	$15.38	$14.81	$15.15	$15.15	478,124
2019-10-16	$15.60	$15.74	$14.73	$14.75	$14.75	732,419
2019-10-15	$15.72	$16.33	$15.56	$15.62	$15.62	1,167,723
2019-10-14	$15.66	$15.92	$15.54	$15.77	$15.77	415,836
2019-10-11	$15.91	$16.09	$15.60	$15.61	$15.61	443,795
2019-10-10	$15.53	$15.83	$15.42	$15.69	$15.69	439,755
2019-10-09	$15.46	$15.75	$15.30	$15.42	$15.42	517,879
2019-10-08	$15.02	$15.60	$14.89	$15.46	$15.46	1,347,365
2019-10-07	$15.23	$15.44	$14.98	$15.18	$15.18	730,096
2019-10-04	$14.80	$15.40	$14.69	$15.09	$15.09	547,966
2019-10-03	$14.25	$14.90	$14.01	$14.72	$14.72	641,212
2019-10-02	$14.26	$14.57	$14.04	$14.37	$14.37	681,044
2019-10-01	$15.13	$15.27	$13.87	$14.34	$14.34	917,481
2019-09-30	$14.57	$15.01	$14.34	$15.01	$15.01	811,263
2019-09-27	$13.91	$14.66	$13.91	$14.51	$14.51	715,573
2019-09-26	$14.06	$14.09	$13.82	$14.01	$14.01	635,723
2019-09-25	$13.80	$14.21	$13.67	$14.10	$14.10	738,347
2019-09-24	$14.81	$14.90	$13.88	$13.91	$13.91	584,675
2019-09-23	$14.91	$15.08	$14.55	$14.79	$14.79	517,652
2019-09-20	$14.93	$15.09	$14.78	$14.98	$14.98	1,799,861
2019-09-19	$14.76	$14.90	$14.53	$14.88	$14.88	764,658
2019-09-18	$15.04	$15.09	$14.57	$14.70	$14.70	671,821
2019-09-17	$15.65	$15.85	$14.93	$15.03	$15.03	1,034,037
2019-09-16	$16.07	$16.43	$15.55	$15.77	$15.77	1,368,457
2019-09-13	$15.43	$15.99	$14.90	$15.89	$15.89	1,280,243
2019-09-12	$15.17	$15.34	$14.90	$15.34	$15.34	1,068,726
2019-09-11	$15.23	$15.41	$14.41	$15.25	$15.25	1,082,242
2019-09-10	$14.66	$15.28	$14.59	$15.07	$15.07	1,300,456
2019-09-09	$14.10	$14.68	$13.77	$14.64	$14.64	1,160,982
2019-09-06	$13.60	$14.32	$13.53	$14.08	$14.08	1,606,737
2019-09-05	$12.61	$13.66	$12.55	$13.47	$13.47	1,666,713
2019-09-04	$12.18	$12.52	$12.18	$12.50	$12.50	672,138
2019-09-03	$11.91	$12.19	$11.72	$12.00	$12.00	777,445
2019-08-30	$12.00	$12.23	$11.79	$12.17	$12.17	555,613
2019-08-29	$11.55	$12.09	$11.53	$12.00	$12.00	812,888
2019-08-28	$11.19	$11.63	$11.00	$11.53	$11.53	772,632
2019-08-27	$11.65	$11.68	$11.05	$11.12	$11.12	738,364
2019-08-26	$11.60	$11.89	$11.20	$11.51	$11.51	1,109,410
2019-08-23	$10.83	$11.72	$10.42	$11.62	$11.62	1,417,447
2019-08-22	$10.93	$11.59	$10.59	$11.03	$11.03	1,159,801
2019-08-21	$10.71	$10.93	$10.52	$10.83	$10.83	820,586
2019-08-20	$10.90	$10.90	$10.48	$10.71	$10.71	857,350
2019-08-19	$10.90	$11.10	$10.80	$10.93	$10.93	841,003
2019-08-16	$10.97	$11.14	$10.65	$10.77	$10.77	877,096
2019-08-15	$11.30	$11.41	$10.86	$10.95	$10.95	859,896
2019-08-14	$12.01	$12.12	$11.33	$11.35	$11.35	1,401,192
2019-08-13	$12.23	$12.45	$11.96	$12.30	$12.30	534,641
2019-08-12	$12.80	$12.85	$12.15	$12.26	$12.26	980,409
2019-08-09	$12.70	$12.94	$12.19	$12.85	$12.85	793,194
2019-08-08	$11.99	$12.75	$11.88	$12.72	$12.72	1,164,262
2019-08-07	$11.05	$12.20	$9.90	$11.92	$11.92	2,101,137
2019-08-06	$12.73	$12.90	$12.39	$12.63	$12.63	723,455
2019-08-05	$13.03	$13.24	$12.43	$12.69	$12.69	697,878
2019-08-02	$13.58	$13.90	$13.21	$13.22	$13.22	289,492
2019-08-01	$13.63	$14.02	$13.54	$13.61	$13.61	459,724
2019-07-31	$13.73	$14.07	$13.54	$13.59	$13.59	389,026
2019-07-30	$13.51	$13.96	$13.25	$13.76	$13.76	494,688
2019-07-29	$13.79	$14.02	$13.69	$13.85	$13.85	335,132
2019-07-26	$13.34	$13.96	$13.15	$13.87	$13.87	540,587
2019-07-25	$14.54	$14.61	$13.19	$13.34	$13.34	1,014,322
2019-07-24	$15.26	$15.42	$14.53	$14.55	$14.55	720,310
2019-07-23	$15.14	$15.50	$15.14	$15.29	$15.29	435,190
2019-07-22	$15.65	$15.68	$15.10	$15.11	$15.11	637,770
2019-07-19	$15.30	$15.63	$15.28	$15.55	$15.55	585,997
2019-07-18	$15.24	$15.57	$15.13	$15.34	$15.34	513,697
2019-07-17	$15.31	$15.59	$15.16	$15.24	$15.24	332,118
2019-07-16	$15.47	$15.58	$15.31	$15.35	$15.35	350,212
2019-07-15	$15.60	$15.64	$15.21	$15.43	$15.43	443,180
2019-07-12	$15.60	$15.78	$15.48	$15.60	$15.60	432,038
2019-07-11	$15.56	$15.70	$15.46	$15.61	$15.61	521,071
2019-07-10	$15.97	$16.02	$15.54	$15.56	$15.56	584,574
2019-07-09	$15.88	$16.01	$15.72	$15.87	$15.87	381,227
2019-07-08	$15.81	$16.06	$15.72	$15.95	$15.95	549,908
2019-07-05	$15.74	$15.84	$15.55	$15.83	$15.83	298,657
2019-07-03	$15.82	$15.82	$15.15	$15.74	$15.74	350,337
2019-07-02	$16.09	$16.09	$15.58	$15.77	$15.77	604,218
2019-07-01	$16.09	$16.44	$16.03	$16.13	$16.13	730,325
2019-06-28	$16.09	$16.25	$15.78	$15.86	$15.86	1,604,688
2019-06-27	$15.95	$16.21	$15.82	$16.14	$16.14	554,544
2019-06-26	$15.99	$16.39	$15.92	$15.97	$15.97	711,963
2019-06-25	$16.38	$16.38	$15.74	$15.82	$15.82	651,572
2019-06-24	$17.08	$17.30	$16.14	$16.21	$16.21	1,217,591
2019-06-21	$16.14	$16.45	$15.88	$16.43	$16.43	1,250,348
2019-06-20	$16.20	$16.50	$15.85	$16.16	$16.16	723,998
2019-06-19	$15.51	$16.39	$15.38	$16.07	$16.07	1,277,841
2019-06-18	$14.48	$16.10	$14.48	$15.21	$15.21	1,323,815
2019-06-17	$14.02	$14.38	$14.02	$14.31	$14.31	448,412
2019-06-14	$13.98	$14.18	$13.59	$14.07	$14.07	598,736
2019-06-13	$13.57	$14.03	$13.40	$14.01	$14.01	589,341
2019-06-12	$13.87	$14.04	$13.43	$13.54	$13.54	437,596
2019-06-11	$14.13	$14.26	$13.84	$13.99	$13.99	510,586
2019-06-10	$14.43	$14.61	$14.02	$14.05	$14.05	618,526
2019-06-07	$14.13	$14.49	$13.96	$14.35	$14.35	608,092
2019-06-06	$14.35	$14.69	$13.75	$14.09	$14.09	871,846
2019-06-05	$15.14	$15.22	$14.27	$14.38	$14.38	643,302
2019-06-04	$15.46	$15.66	$15.06	$15.10	$15.10	700,841
2019-06-03	$15.55	$15.72	$15.32	$15.35	$15.35	610,451
2019-05-31	$15.36	$15.67	$15.15	$15.64	$15.64	737,322
2019-05-30	$15.84	$15.95	$15.30	$15.58	$15.58	683,718
2019-05-29	$15.80	$16.04	$15.68	$15.84	$15.84	597,916
2019-05-28	$16.03	$16.22	$15.73	$16.00	$16.00	1,023,362
2019-05-24	$16.01	$16.26	$15.64	$16.01	$16.01	594,330
2019-05-23	$15.86	$16.17	$15.71	$15.92	$15.92	1,134,434
2019-05-22	$16.10	$16.31	$15.77	$16.05	$16.05	888,090
2019-05-21	$16.42	$16.54	$15.92	$16.24	$16.24	762,991
2019-05-20	$16.27	$16.48	$15.90	$16.37	$16.37	676,401
2019-05-17	$16.62	$16.90	$16.01	$16.34	$16.34	831,016
2019-05-16	$16.77	$17.19	$16.72	$16.72	$16.72	793,189
2019-05-15	$16.60	$17.06	$16.39	$16.67	$16.67	1,107,602
2019-05-14	$16.95	$17.33	$16.68	$16.69	$16.69	1,843,073
2019-05-13	$16.86	$17.00	$16.58	$16.69	$16.69	1,103,363
2019-05-10	$16.94	$17.04	$16.72	$16.96	$16.96	642,466
2019-05-09	$16.83	$17.06	$16.22	$16.97	$16.97	1,174,138
2019-05-08	$17.00	$17.20	$16.66	$16.88	$16.88	1,389,890
2019-05-07	$17.29	$17.58	$16.56	$16.91	$16.91	1,089,090
2019-05-06	$17.55	$17.82	$16.53	$17.48	$17.48	2,089,983
2019-05-03	$20.52	$20.96	$17.12	$17.88	$17.88	2,420,851
2019-05-02	$23.33	$24.00	$22.42	$22.52	$22.52	870,532
2019-05-01	$24.15	$24.35	$23.41	$23.46	$23.46	848,268
2019-04-30	$24.40	$24.43	$23.61	$24.12	$24.12	613,750
2019-04-29	$23.70	$24.21	$23.59	$24.11	$24.11	341,588
2019-04-26	$23.26	$23.70	$23.04	$23.67	$23.67	282,896
2019-04-25	$23.17	$23.55	$23.10	$23.29	$23.29	429,820
2019-04-24	$23.33	$23.50	$22.71	$23.15	$23.15	497,088
2019-04-23	$23.66	$23.95	$23.11	$23.17	$23.17	356,418
2019-04-22	$23.23	$23.71	$23.17	$23.66	$23.66	372,520
2019-04-18	$23.03	$23.53	$22.92	$23.06	$23.06	270,211
2019-04-17	$23.44	$23.46	$22.86	$23.02	$23.02	499,157
2019-04-16	$23.21	$23.25	$22.79	$23.22	$23.22	313,045
2019-04-15	$23.33	$23.57	$23.00	$23.16	$23.16	296,733
2019-04-12	$23.53	$23.53	$23.05	$23.33	$23.33	348,207
2019-04-11	$23.44	$23.64	$22.87	$23.14	$23.14	431,739
2019-04-10	$22.79	$23.62	$22.79	$23.45	$23.45	505,926
2019-04-09	$22.70	$23.05	$22.49	$22.69	$22.69	385,574
2019-04-08	$23.38	$23.72	$22.57	$22.72	$22.72	489,894
2019-04-05	$22.59	$23.30	$22.59	$23.27	$23.27	837,973
2019-04-04	$22.10	$22.82	$22.10	$22.50	$22.50	423,467
2019-04-03	$21.94	$23.00	$21.89	$21.98	$21.98	454,370
2019-04-02	$21.97	$22.40	$21.70	$21.81	$21.81	583,586
2019-04-01	$22.14	$22.14	$21.42	$21.93	$21.93	643,800
2019-03-29	$22.58	$22.84	$21.81	$21.96	$21.96	820,580
2019-03-28	$22.84	$23.30	$22.21	$22.52	$22.52	551,657
2019-03-27	$22.67	$23.31	$22.67	$22.91	$22.91	459,231
2019-03-26	$22.50	$22.88	$22.18	$22.72	$22.72	531,647
2019-03-25	$22.27	$22.60	$22.05	$22.32	$22.32	558,303
2019-03-22	$22.53	$22.91	$22.38	$22.38	$22.38	484,056
2019-03-21	$22.50	$22.80	$22.18	$22.67	$22.67	565,790
2019-03-20	$22.69	$22.89	$22.40	$22.48	$22.48	491,882
2019-03-19	$23.47	$23.74	$22.67	$22.74	$22.74	518,807
2019-03-18	$23.27	$23.70	$23.06	$23.39	$23.39	711,510
2019-03-15	$23.82	$24.37	$22.99	$23.24	$23.24	1,591,614
2019-03-14	$24.17	$24.35	$23.48	$23.93	$23.93	603,297
2019-03-13	$23.60	$24.22	$23.56	$24.18	$24.18	662,350
2019-03-12	$23.27	$24.06	$23.27	$23.58	$23.58	527,898
2019-03-11	$23.61	$23.97	$23.09	$23.25	$23.25	997,990
2019-03-08	$23.31	$23.50	$21.97	$23.09	$23.09	776,268
2019-03-07	$24.00	$24.11	$23.35	$23.49	$23.49	657,378
2019-03-06	$26.25	$26.25	$23.42	$24.00	$24.00	1,161,447
2019-03-05	$26.84	$27.11	$26.57	$26.78	$26.78	634,124
2019-03-04	$26.59	$26.92	$25.89	$26.83	$26.83	482,684
2019-03-01	$26.65	$26.90	$26.18	$26.47	$26.47	448,873
2019-02-28	$26.87	$27.12	$26.34	$26.57	$26.57	567,402
2019-02-27	$26.75	$27.20	$26.39	$26.89	$26.89	271,675
2019-02-26	$26.50	$27.00	$26.35	$26.64	$26.64	467,137
2019-02-25	$27.01	$27.29	$26.09	$26.51	$26.51	410,427
2019-02-22	$26.62	$27.12	$26.37	$26.91	$26.91	439,399
2019-02-21	$26.47	$26.84	$26.30	$26.57	$26.57	324,282
2019-02-20	$26.41	$26.87	$26.17	$26.47	$26.47	574,903
2019-02-19	$26.45	$26.48	$25.64	$26.41	$26.41	414,482
2019-02-15	$26.43	$26.65	$26.32	$26.42	$26.42	389,366
2019-02-14	$26.66	$27.00	$26.18	$26.43	$26.43	454,351
2019-02-13	$26.04	$26.76	$26.04	$26.59	$26.59	450,506
2019-02-12	$26.63	$27.53	$25.77	$26.01	$26.01	661,680
2019-02-11	$26.28	$26.45	$25.54	$26.38	$26.38	425,315
2019-02-08	$27.79	$27.85	$26.25	$26.35	$26.35	630,548
2019-02-07	$28.08	$28.46	$27.64	$27.85	$27.85	401,183
2019-02-06	$28.35	$28.85	$28.05	$28.12	$28.12	437,273
2019-02-05	$28.50	$28.58	$28.04	$28.36	$28.36	252,850
2019-02-04	$28.64	$29.50	$28.12	$28.55	$28.55	322,572
2019-02-01	$29.04	$29.61	$28.52	$28.68	$28.68	652,406
2019-01-31	$28.35	$28.95	$28.22	$28.90	$28.90	394,192
2019-01-30	$27.67	$28.31	$27.67	$28.22	$28.22	254,480
2019-01-29	$27.20	$27.57	$26.95	$27.49	$27.49	211,767
2019-01-28	$27.07	$27.46	$26.86	$27.14	$27.14	351,133
2019-01-25	$26.92	$27.69	$26.88	$27.27	$27.27	279,237
2019-01-24	$26.76	$27.06	$26.62	$26.84	$26.84	181,586
2019-01-23	$27.10	$27.56	$26.69	$26.75	$26.75	466,731
2019-01-22	$27.80	$28.22	$26.77	$27.01	$27.01	656,858
2019-01-18	$27.66	$28.32	$27.64	$27.99	$27.99	258,613
2019-01-17	$26.84	$27.57	$26.68	$27.57	$27.57	464,660
2019-01-16	$26.61	$27.40	$26.54	$26.89	$26.89	278,274
2019-01-15	$26.39	$26.73	$26.17	$26.60	$26.60	317,001
2019-01-14	$26.00	$26.45	$25.85	$26.22	$26.22	311,978
2019-01-11	$26.20	$26.79	$26.04	$26.19	$26.19	275,981
2019-01-10	$26.26	$26.50	$25.59	$26.40	$26.40	404,200
2019-01-09	$26.69	$26.83	$25.84	$26.43	$26.43	929,284
2019-01-08	$26.26	$26.80	$25.82	$26.56	$26.56	486,602
2019-01-07	$26.11	$26.46	$25.48	$26.08	$26.08	445,847
2019-01-04	$25.71	$26.18	$25.52	$26.07	$26.07	382,286
2019-01-03	$26.04	$26.34	$25.10	$25.39	$25.39	619,255
2019-01-02	$25.34	$26.26	$25.06	$26.01	$26.01	563,496
2018-12-31	$25.42	$25.84	$25.10	$25.70	$25.70	344,005
2018-12-28	$25.38	$25.65	$24.70	$25.33	$25.33	408,955
2018-12-27	$24.73	$25.30	$24.38	$25.21	$25.21	617,861
2018-12-26	$23.75	$25.09	$23.14	$25.07	$25.07	649,195
2018-12-24	$22.86	$24.13	$22.79	$23.67	$23.67	430,384
2018-12-21	$23.84	$24.33	$22.89	$23.27	$23.27	2,158,823
2018-12-20	$24.63	$25.04	$23.34	$23.84	$23.84	1,078,296
2018-12-19	$24.61	$25.67	$24.50	$24.86	$24.86	670,822
2018-12-18	$24.19	$24.69	$23.95	$24.00	$24.00	770,536
2018-12-17	$24.85	$24.88	$23.36	$24.19	$24.19	1,027,190
2018-12-14	$25.49	$25.80	$24.82	$24.82	$24.82	559,843
2018-12-13	$25.82	$25.98	$25.14	$25.62	$25.62	1,441,303
2018-12-12	$26.43	$26.59	$25.55	$25.84	$25.84	561,312
2018-12-11	$26.10	$26.32	$25.10	$26.26	$26.26	507,893
2018-12-10	$26.09	$26.19	$25.43	$25.84	$25.84	439,066
2018-12-07	$27.34	$27.92	$26.10	$26.20	$26.20	507,364
2018-12-06	$26.29	$27.09	$25.93	$26.97	$26.97	693,412
2018-12-04	$27.18	$27.59	$26.68	$26.68	$26.68	574,408
2018-12-03	$27.60	$27.81	$26.53	$27.19	$27.19	542,833
2018-11-30	$27.10	$27.67	$26.15	$26.95	$26.95	396,088
2018-11-29	$27.92	$27.92	$27.20	$27.51	$27.51	435,480
2018-11-28	$27.35	$27.87	$26.92	$27.87	$27.87	554,159
2018-11-27	$25.34	$27.63	$25.34	$27.39	$27.39	1,018,223
2018-11-26	$25.28	$25.89	$24.66	$25.33	$25.33	575,663
2018-11-23	$26.41	$26.65	$24.83	$25.07	$25.07	267,329
2018-11-21	$26.42	$27.06	$26.19	$26.84	$26.84	444,552
2018-11-20	$26.28	$27.22	$25.97	$26.27	$26.27	627,993
2018-11-19	$26.33	$27.12	$25.94	$26.52	$26.52	547,833
2018-11-16	$26.21	$26.71	$25.92	$26.59	$26.59	789,714
2018-11-15	$26.02	$26.78	$25.85	$26.27	$26.27	623,218
2018-11-14	$25.45	$26.60	$25.30	$26.11	$26.11	661,467
2018-11-13	$25.23	$25.75	$24.54	$25.18	$25.18	596,718
2018-11-12	$25.77	$26.03	$25.08	$25.09	$25.09	1,874,383
2018-11-09	$24.84	$25.86	$24.84	$25.71	$25.71	458,996
2018-11-08	$24.80	$25.45	$24.09	$25.00	$25.00	628,744
2018-11-07	$28.24	$28.56	$23.20	$24.93	$24.93	1,745,363
2018-11-06	$28.36	$29.35	$27.64	$28.89	$28.89	952,650
2018-11-05	$29.05	$29.79	$28.16	$28.32	$28.32	599,085
2018-11-02	$31.49	$31.50	$28.66	$28.69	$28.69	829,330
2018-11-01	$31.00	$31.63	$30.55	$31.21	$31.21	866,054
2018-10-31	$31.72	$32.52	$31.05	$31.08	$31.08	857,345
2018-10-30	$29.17	$31.35	$29.17	$31.32	$31.32	625,854
2018-10-29	$30.18	$30.50	$29.01	$29.39	$29.39	739,945
2018-10-26	$27.87	$30.34	$27.62	$29.59	$29.59	893,968
2018-10-25	$27.74	$28.41	$27.61	$28.10	$28.10	964,126
2018-10-24	$28.99	$29.07	$27.49	$27.50	$27.50	1,179,401
2018-10-23	$28.30	$29.11	$27.27	$28.91	$28.91	867,013
2018-10-22	$29.83	$30.36	$28.49	$28.92	$28.92	682,859
2018-10-19	$31.09	$31.39	$29.28	$29.61	$29.61	1,609,295
2018-10-18	$29.98	$31.62	$29.98	$31.14	$31.14	1,136,968
2018-10-17	$30.17	$30.40	$29.38	$29.98	$29.98	743,786
2018-10-16	$28.61	$30.04	$28.61	$29.87	$29.87	4,916,343
2018-10-15	$27.48	$28.67	$27.04	$28.57	$28.57	915,403
2018-10-12	$26.74	$27.56	$26.44	$26.96	$26.96	484,595
2018-10-11	$25.50	$27.41	$25.01	$26.39	$26.39	1,389,779
2018-10-10	$27.78	$27.78	$26.03	$26.08	$26.08	622,556
2018-10-09	$27.86	$28.13	$27.30	$27.74	$27.74	609,243
2018-10-08	$28.26	$28.34	$27.22	$27.81	$27.81	740,868
2018-10-05	$27.83	$28.70	$27.37	$28.48	$28.48	413,531
2018-10-04	$28.69	$28.70	$27.50	$27.92	$27.92	932,167
2018-10-03	$28.33	$28.83	$27.94	$28.71	$28.71	825,581
2018-10-02	$27.93	$28.52	$27.72	$28.30	$28.30	670,095
2018-10-01	$28.86	$29.58	$27.46	$27.84	$27.84	735,399
2018-09-28	$27.85	$28.80	$27.85	$28.80	$28.80	749,814
2018-09-27	$27.25	$28.05	$26.85	$27.85	$27.85	603,631
2018-09-26	$27.10	$27.98	$26.46	$27.25	$27.25	593,147
2018-09-25	$27.80	$27.80	$26.83	$27.20	$27.20	497,263
2018-09-24	$27.50	$27.95	$26.95	$27.35	$27.35	680,787
2018-09-21	$26.00	$27.30	$26.00	$27.30	$27.30	1,610,016
2018-09-20	$26.85	$26.95	$25.75	$26.15	$26.15	776,994
2018-09-19	$27.50	$27.70	$26.52	$26.75	$26.75	581,773
2018-09-18	$27.30	$28.15	$27.05	$27.60	$27.60	598,895
2018-09-17	$27.35	$27.85	$27.05	$27.25	$27.25	511,508
2018-09-14	$27.85	$27.90	$27.05	$27.20	$27.20	518,594
2018-09-13	$27.95	$28.15	$27.35	$27.75	$27.75	3,606,964
2018-09-12	$27.20	$27.88	$27.05	$27.80	$27.80	1,326,188
2018-09-11	$26.60	$27.40	$26.10	$27.10	$27.10	695,801
2018-09-10	$26.20	$26.75	$25.85	$26.75	$26.75	861,123
2018-09-07	$26.10	$26.50	$25.85	$26.20	$26.20	597,043
2018-09-06	$27.50	$27.89	$26.00	$26.05	$26.05	801,111
2018-09-05	$27.00	$27.95	$26.70	$27.50	$27.50	1,292,237
2018-09-04	$27.05	$27.35	$26.45	$26.85	$26.85	1,346,903
2018-08-31	$26.40	$27.15	$25.80	$26.95	$26.95	998,326
2018-08-30	$25.90	$26.73	$25.45	$26.35	$26.35	705,230
2018-08-29	$25.90	$26.25	$25.60	$26.20	$26.20	596,235
2018-08-28	$26.35	$26.75	$25.20	$25.75	$25.75	846,243
2018-08-27	$26.90	$26.95	$26.10	$26.45	$26.45	653,158
2018-08-24	$26.65	$26.83	$26.30	$26.40	$26.40	867,669
2018-08-23	$26.00	$26.70	$25.50	$26.65	$26.65	823,070
2018-08-22	$25.15	$26.20	$25.15	$26.00	$26.00	1,063,481
2018-08-21	$24.35	$25.10	$23.90	$25.05	$25.05	861,632
2018-08-20	$23.40	$24.55	$23.40	$24.25	$24.25	1,103,761
2018-08-17	$22.35	$23.24	$21.78	$23.10	$23.10	737,771
2018-08-16	$21.90	$22.95	$21.90	$22.40	$22.40	816,656
2018-08-15	$21.70	$22.18	$21.10	$21.75	$21.75	727,577
2018-08-14	$21.45	$21.65	$21.20	$21.63	$21.63	407,339
2018-08-13	$21.15	$21.70	$20.95	$21.35	$21.35	670,889
2018-08-10	$20.05	$21.40	$20.05	$21.05	$21.05	1,133,737
2018-08-09	$20.55	$20.90	$20.00	$20.25	$20.25	1,302,126
2018-08-08	$20.45	$20.73	$20.20	$20.35	$20.35	1,101,252
2018-08-07	$18.95	$21.50	$18.75	$20.40	$20.40	2,435,718
2018-08-06	$17.70	$17.95	$17.45	$17.85	$17.85	531,864
2018-08-03	$17.80	$17.83	$17.35	$17.60	$17.60	528,402
2018-08-02	$17.35	$17.75	$17.20	$17.75	$17.75	654,147
2018-08-01	$17.10	$17.55	$17.00	$17.50	$17.50	571,034
2018-07-31	$16.80	$17.10	$16.70	$17.05	$17.05	479,810
2018-07-30	$16.50	$17.10	$16.50	$16.85	$16.85	477,116
2018-07-27	$16.55	$16.65	$16.40	$16.55	$16.55	443,744
2018-07-26	$16.55	$16.68	$16.25	$16.45	$16.45	600,462
2018-07-25	$16.50	$16.63	$16.30	$16.55	$16.55	508,824
2018-07-24	$16.40	$16.65	$16.25	$16.55	$16.55	362,816
2018-07-23	$16.60	$16.65	$16.05	$16.25	$16.25	306,209
2018-07-20	$17.05	$17.05	$16.50	$16.70	$16.70	349,720
2018-07-19	$17.15	$17.44	$16.90	$17.05	$17.05	385,781
2018-07-18	$16.80	$17.20	$16.75	$17.15	$17.15	591,236
2018-07-17	$16.80	$17.00	$16.70	$16.80	$16.80	387,328
2018-07-16	$17.25	$17.30	$16.75	$16.90	$16.90	339,633
2018-07-13	$17.40	$17.70	$17.25	$17.30	$17.30	429,117
2018-07-12	$17.30	$17.45	$17.08	$17.30	$17.30	406,323
2018-07-11	$17.30	$17.55	$17.05	$17.30	$17.30	324,399
2018-07-10	$17.30	$17.60	$17.25	$17.30	$17.30	407,031
2018-07-09	$17.05	$17.35	$17.05	$17.15	$17.15	374,052
2018-07-06	$17.25	$17.35	$17.05	$17.20	$17.20	240,483
2018-07-05	$17.40	$17.40	$17.05	$17.30	$17.30	672,345
2018-07-03	$17.65	$17.78	$17.20	$17.25	$17.25	253,231
2018-07-02	$18.00	$18.00	$17.35	$17.50	$17.50	399,404
2018-06-29	$17.65	$17.98	$17.60	$17.85	$17.85	707,560
2018-06-28	$17.70	$17.90	$17.55	$17.55	$17.55	626,046
2018-06-27	$17.95	$18.06	$17.60	$17.75	$17.75	464,961
2018-06-26	$18.25	$18.30	$17.60	$17.95	$17.95	726,846
2018-06-25	$17.90	$18.05	$17.50	$18.05	$18.05	484,374
2018-06-22	$17.40	$18.05	$17.40	$17.95	$17.95	759,704
2018-06-21	$18.05	$18.05	$17.20	$17.40	$17.40	1,884,204
2018-06-20	$18.25	$18.45	$17.70	$18.05	$18.05	777,541
2018-06-19	$18.10	$18.25	$17.83	$18.20	$18.20	851,085
2018-06-18	$17.15	$18.30	$17.00	$18.20	$18.20	973,106
2018-06-15	$17.10	$17.55	$17.10	$17.25	$17.25	1,369,217
2018-06-14	$16.90	$17.45	$16.70	$17.15	$17.15	545,791
2018-06-13	$17.20	$17.35	$16.60	$16.95	$16.95	786,768
2018-06-12	$17.50	$17.70	$17.05	$17.25	$17.25	589,985
2018-06-11	$18.10	$18.35	$17.35	$17.55	$17.55	994,438
2018-06-08	$17.95	$18.13	$17.75	$18.10	$18.10	1,213,643
2018-06-07	$17.75	$18.03	$17.75	$17.95	$17.95	704,597
2018-06-06	$17.60	$17.95	$17.35	$17.75	$17.75	909,193
2018-06-05	$17.55	$17.65	$17.35	$17.50	$17.50	709,344
2018-06-04	$17.70	$17.75	$17.31	$17.50	$17.50	572,536
2018-06-01	$17.85	$18.00	$17.40	$17.65	$17.65	591,537
2018-05-31	$17.85	$17.95	$17.73	$17.85	$17.85	418,929
2018-05-30	$18.00	$18.15	$17.75	$17.85	$17.85	706,351
2018-05-29	$17.60	$18.10	$17.55	$18.00	$18.00	1,198,983
2018-05-25	$17.50	$17.65	$17.33	$17.60	$17.60	626,870
2018-05-24	$17.55	$17.75	$17.25	$17.60	$17.60	1,087,307
2018-05-23	$17.30	$17.48	$16.90	$17.40	$17.40	1,153,452
2018-05-22	$17.55	$17.75	$17.15	$17.35	$17.35	1,118,760
2018-05-21	$17.10	$17.85	$17.10	$17.55	$17.55	2,116,995
2018-05-18	$16.75	$17.10	$16.60	$16.95	$16.95	1,536,402
2018-05-17	$15.95	$16.80	$15.80	$16.65	$16.65	2,462,665
2018-05-16	$15.55	$15.85	$15.50	$15.65	$15.65	1,659,193
2018-05-15	$15.00	$15.45	$14.80	$15.45	$15.45	2,874,167
2018-05-14	$15.00	$15.48	$14.80	$15.10	$15.10	10,811,491
2018-05-11	$13.65	$13.83	$13.65	$13.75	$13.75	442,864
2018-05-10	$13.50	$13.75	$13.40	$13.70	$13.70	449,362
2018-05-09	$13.50	$13.53	$13.30	$13.50	$13.50	745,248
2018-05-08	$13.20	$13.48	$13.15	$13.45	$13.45	500,205
2018-05-07	$13.15	$13.60	$13.05	$13.25	$13.25	1,420,724
2018-05-04	$12.85	$13.30	$12.50	$13.20	$13.20	1,310,235
2018-05-03	$13.20	$13.35	$13.05	$13.35	$13.35	412,588
2018-05-02	$13.20	$13.38	$13.18	$13.30	$13.30	298,914
2018-05-01	$12.85	$13.25	$12.75	$13.15	$13.15	392,786
2018-04-30	$13.05	$13.20	$12.80	$12.90	$12.90	437,060
2018-04-27	$13.25	$13.40	$13.00	$13.15	$13.15	357,846
2018-04-26	$13.10	$13.30	$13.00	$13.25	$13.25	364,974
2018-04-25	$13.00	$13.15	$12.85	$13.00	$13.00	589,266
2018-04-24	$13.00	$13.20	$12.85	$13.05	$13.05	387,732
2018-04-23	$13.00	$13.20	$12.85	$13.00	$13.00	651,994
2018-04-20	$12.85	$13.15	$12.75	$12.95	$12.95	903,942
2018-04-19	$13.40	$13.40	$12.78	$12.95	$12.95	453,924
2018-04-18	$13.10	$13.50	$13.08	$13.35	$13.35	830,300
2018-04-17	$13.40	$13.50	$13.10	$13.10	$13.10	588,171
2018-04-16	$13.40	$13.50	$12.95	$13.40	$13.40	787,982
2018-04-13	$13.50	$13.55	$13.15	$13.50	$13.50	354,134
2018-04-12	$13.40	$13.60	$13.38	$13.45	$13.45	430,671
2018-04-11	$13.50	$13.65	$13.45	$13.50	$13.50	474,063
2018-04-10	$13.55	$13.75	$13.45	$13.50	$13.50	493,764
2018-04-09	$14.00	$14.04	$13.38	$13.50	$13.50	672,599
2018-04-06	$13.65	$13.95	$13.60	$13.80	$13.80	925,830
2018-04-05	$13.40	$14.10	$13.40	$13.70	$13.70	1,701,301
2018-04-04	$12.95	$13.45	$12.60	$13.20	$13.20	778,901
2018-04-03	$12.85	$13.08	$12.73	$13.00	$13.00	476,685
2018-04-02	$12.85	$13.00	$12.75	$12.80	$12.80	443,797
2018-03-29	$12.70	$12.95	$12.65	$12.80	$12.80	730,662
2018-03-28	$12.65	$12.90	$12.60	$12.60	$12.60	505,799
2018-03-27	$12.75	$13.05	$12.60	$12.65	$12.65	634,886
2018-03-26	$12.30	$12.75	$12.25	$12.65	$12.65	678,898
2018-03-23	$12.35	$12.35	$12.10	$12.10	$12.10	459,330
2018-03-22	$12.25	$12.35	$12.10	$12.20	$12.20	649,680
2018-03-21	$12.15	$12.35	$12.05	$12.30	$12.30	405,413
2018-03-20	$12.25	$12.55	$12.10	$12.25	$12.25	542,812
2018-03-19	$12.05	$12.35	$12.00	$12.25	$12.25	530,926
2018-03-16	$11.70	$12.15	$11.70	$12.05	$12.05	719,991
2018-03-15	$11.30	$11.80	$11.30	$11.75	$11.75	681,314
2018-03-14	$11.20	$11.35	$11.00	$11.30	$11.30	846,572
2018-03-13	$11.00	$11.20	$10.87	$11.05	$11.05	628,478
2018-03-12	$11.30	$11.30	$10.85	$10.90	$10.90	440,023
2018-03-09	$11.05	$11.35	$10.92	$11.20	$11.20	943,296
2018-03-08	$10.85	$11.00	$10.65	$10.90	$10.90	385,768
2018-03-07	$10.80	$11.05	$10.65	$10.85	$10.85	363,987
2018-03-06	$10.90	$11.00	$10.75	$10.90	$10.90	451,885
2018-03-05	$10.90	$11.05	$10.80	$10.90	$10.90	347,137
2018-03-02	$10.75	$11.10	$10.75	$10.90	$10.90	690,041
2018-03-01	$11.05	$11.13	$10.78	$10.80	$10.80	373,985
2018-02-28	$11.05	$11.38	$11.05	$11.10	$11.10	282,260
2018-02-27	$11.30	$11.45	$11.00	$11.00	$11.00	241,072
2018-02-26	$11.35	$11.40	$11.15	$11.25	$11.25	323,926
2018-02-23	$11.55	$11.58	$11.20	$11.35	$11.35	231,992
2018-02-22	$11.60	$11.75	$11.40	$11.45	$11.45	390,852
2018-02-21	$11.45	$11.65	$11.40	$11.60	$11.60	388,747
2018-02-20	$11.60	$11.65	$11.28	$11.35	$11.35	353,895
2018-02-16	$11.20	$11.70	$11.20	$11.65	$11.65	347,691
2018-02-15	$11.05	$11.25	$10.90	$11.25	$11.25	201,736
2018-02-14	$10.80	$11.15	$10.55	$11.05	$11.05	239,948
2018-02-13	$10.75	$11.00	$10.36	$10.85	$10.85	294,436
2018-02-12	$11.00	$11.15	$10.75	$10.85	$10.85	362,151
2018-02-09	$10.50	$11.10	$10.50	$11.00	$11.00	1,048,416
2018-02-08	$9.95	$10.40	$9.71	$10.30	$10.30	656,387
2018-02-07	$9.85	$10.10	$9.65	$9.90	$9.90	427,239
2018-02-06	$9.65	$10.00	$9.50	$9.85	$9.85	417,790
2018-02-05	$10.15	$10.30	$9.80	$9.80	$9.80	287,906
2018-02-02	$10.25	$10.45	$10.05	$10.25	$10.25	560,513
2018-02-01	$10.65	$10.80	$10.35	$10.40	$10.40	252,815
2018-01-31	$10.65	$10.90	$10.60	$10.70	$10.70	246,605
2018-01-30	$10.70	$10.70	$10.45	$10.60	$10.60	247,717
2018-01-29	$11.00	$11.00	$10.65	$10.70	$10.70	551,140
2018-01-26	$11.00	$11.15	$10.85	$11.00	$11.00	339,903
2018-01-25	$11.00	$11.10	$10.85	$10.95	$10.95	485,902
2018-01-24	$10.95	$11.10	$10.90	$10.95	$10.95	204,060
2018-01-23	$11.00	$11.05	$10.85	$10.90	$10.90	158,204
2018-01-22	$11.05	$11.20	$10.80	$10.95	$10.95	240,997
2018-01-19	$10.85	$11.05	$10.80	$11.05	$11.05	233,526
2018-01-18	$11.15	$11.20	$10.85	$10.90	$10.90	307,326
2018-01-17	$11.10	$11.28	$10.90	$11.13	$11.13	257,949
2018-01-16	$11.20	$11.40	$11.00	$11.00	$11.00	311,432
2018-01-12	$11.20	$11.35	$11.15	$11.25	$11.25	205,009
2018-01-11	$10.95	$11.35	$10.95	$11.30	$11.30	180,504
2018-01-10	$11.00	$11.10	$10.85	$11.00	$11.00	340,957
2018-01-09	$11.00	$11.15	$10.75	$11.05	$11.05	432,697
2018-01-08	$11.20	$11.40	$10.85	$11.05	$11.05	622,522
2018-01-05	$11.60	$11.65	$11.23	$11.30	$11.30	370,545
2018-01-04	$11.80	$11.90	$11.50	$11.55	$11.55	813,638
2018-01-03	$11.85	$11.95	$11.70	$11.75	$11.75	284,664
2018-01-02	$11.95	$12.00	$11.75	$11.90	$11.90	299,897
2017-12-29	$12.00	$12.05	$11.80	$11.80	$11.80	301,429
2017-12-28	$11.85	$12.05	$11.75	$12.00	$12.00	265,387
2017-12-27	$11.55	$11.98	$11.50	$11.85	$11.85	273,759
2017-12-26	$11.60	$11.90	$11.48	$11.50	$11.50	272,758
2017-12-22	$11.90	$12.05	$11.75	$11.75	$11.75	266,047
2017-12-21	$11.85	$12.10	$11.85	$11.95	$11.95	397,565
2017-12-20	$11.80	$12.00	$11.75	$11.80	$11.80	580,083
2017-12-19	$11.45	$11.95	$11.30	$11.80	$11.80	662,461
2017-12-18	$11.40	$11.50	$11.25	$11.35	$11.35	244,823
2017-12-15	$11.00	$11.45	$10.88	$11.35	$11.35	570,156
2017-12-14	$11.00	$11.10	$10.85	$10.90	$10.90	237,178
2017-12-13	$11.45	$11.65	$10.95	$11.00	$11.00	434,057
2017-12-12	$11.75	$11.75	$11.33	$11.40	$11.40	312,872
2017-12-11	$11.55	$11.80	$11.55	$11.70	$11.70	351,096
2017-12-08	$11.55	$11.70	$11.50	$11.55	$11.55	221,307
2017-12-07	$11.40	$11.55	$11.20	$11.50	$11.50	353,455
2017-12-06	$11.35	$11.61	$11.15	$11.40	$11.40	555,772
2017-12-05	$11.20	$11.53	$11.18	$11.30	$11.30	426,747
2017-12-04	$11.45	$11.55	$11.13	$11.15	$11.15	563,242
2017-12-01	$11.35	$11.50	$11.18	$11.40	$11.40	350,310
2017-11-30	$10.95	$11.45	$10.95	$11.35	$11.35	439,387
2017-11-29	$10.80	$10.95	$10.78	$10.85	$10.85	234,811
2017-11-28	$10.90	$11.15	$10.78	$10.80	$10.80	278,660
2017-11-27	$11.15	$11.18	$10.83	$10.90	$10.90	336,376
2017-11-24	$11.25	$11.30	$11.15	$11.20	$11.20	104,879
2017-11-22	$11.25	$11.40	$11.10	$11.15	$11.15	166,841
2017-11-21	$11.25	$11.45	$11.20	$11.25	$11.25	225,179
2017-11-20	$10.95	$11.35	$10.85	$11.25	$11.25	249,416
2017-11-17	$10.85	$11.05	$10.70	$10.90	$10.90	209,548
2017-11-16	$10.60	$11.03	$10.45	$10.90	$10.90	561,696
2017-11-15	$10.85	$11.15	$10.55	$10.60	$10.60	344,798
2017-11-14	$11.15	$11.35	$10.95	$11.00	$11.00	459,756
2017-11-13	$11.20	$11.45	$10.90	$11.10	$11.10	690,068
2017-11-10	$11.55	$11.85	$11.20	$11.35	$11.35	340,760
2017-11-09	$11.90	$12.00	$11.50	$11.50	$11.50	483,524
2017-11-08	$11.90	$12.40	$11.83	$12.00	$12.00	759,752
2017-11-07	$11.65	$11.85	$11.53	$11.80	$11.80	414,528
2017-11-06	$11.50	$11.73	$11.50	$11.70	$11.70	271,266
2017-11-03	$11.60	$11.75	$11.45	$11.55	$11.55	241,092
2017-11-02	$11.85	$11.93	$11.60	$11.65	$11.65	229,231
2017-11-01	$12.20	$12.20	$11.70	$11.83	$11.83	208,391
2017-10-31	$12.05	$12.23	$11.90	$12.10	$12.10	402,193
2017-10-30	$12.00	$12.15	$11.93	$12.00	$12.00	153,415
2017-10-27	$12.05	$12.15	$11.85	$12.10	$12.10	194,863
2017-10-26	$12.05	$12.15	$11.95	$11.95	$11.95	146,527
2017-10-25	$12.10	$12.10	$11.85	$12.00	$12.00	376,115
2017-10-24	$12.00	$12.15	$11.93	$12.10	$12.10	146,732
2017-10-23	$12.05	$12.15	$11.88	$11.90	$11.90	420,799
2017-10-20	$11.80	$12.20	$11.55	$12.05	$12.05	468,049
2017-10-19	$11.45	$11.80	$11.13	$11.70	$11.70	533,639
2017-10-18	$11.25	$11.70	$11.10	$11.60	$11.60	745,324
2017-10-17	$11.45	$11.50	$11.15	$11.20	$11.20	206,526
2017-10-16	$11.55	$11.65	$11.35	$11.40	$11.40	276,166
2017-10-13	$11.70	$11.70	$11.50	$11.50	$11.50	158,113
2017-10-12	$11.60	$11.70	$11.50	$11.55	$11.55	274,580
2017-10-11	$11.80	$11.85	$11.63	$11.70	$11.70	476,513
2017-10-10	$11.70	$11.80	$11.55	$11.75	$11.75	445,249
2017-10-09	$11.65	$11.75	$11.55	$11.60	$11.60	252,918
2017-10-06	$12.10	$12.18	$11.60	$11.60	$11.60	450,201
2017-10-05	$12.15	$12.38	$12.10	$12.10	$12.10	368,654
2017-10-04	$12.40	$12.45	$12.10	$12.20	$12.20	239,839
2017-10-03	$12.35	$12.45	$12.25	$12.40	$12.40	302,837
2017-10-02	$12.10	$12.55	$12.10	$12.35	$12.35	383,884
2017-09-29	$12.20	$12.45	$12.08	$12.15	$12.15	424,456
2017-09-28	$12.50	$12.55	$12.08	$12.20	$12.20	446,260
2017-09-27	$13.35	$13.35	$12.38	$12.45	$12.45	1,715,177
2017-09-26	$13.40	$13.46	$13.15	$13.25	$13.25	634,450
2017-09-25	$13.25	$13.50	$13.25	$13.35	$13.35	242,668
2017-09-22	$13.20	$13.35	$13.10	$13.15	$13.15	291,573
2017-09-21	$13.30	$13.45	$13.10	$13.10	$13.10	268,078
2017-09-20	$12.90	$13.55	$12.85	$13.40	$13.40	718,292
2017-09-19	$13.00	$13.15	$12.80	$12.90	$12.90	147,307
2017-09-18	$12.95	$13.10	$12.80	$13.00	$13.00	383,117
2017-09-15	$12.80	$12.95	$12.60	$12.95	$12.95	1,094,001
2017-09-14	$12.70	$12.88	$12.48	$12.75	$12.75	315,114
2017-09-13	$12.55	$12.75	$12.55	$12.75	$12.75	276,680
2017-09-12	$12.25	$12.63	$12.08	$12.60	$12.60	248,971
2017-09-11	$12.15	$12.30	$12.00	$12.20	$12.20	223,206
2017-09-08	$12.30	$12.45	$12.00	$12.05	$12.05	216,500
2017-09-07	$12.10	$12.30	$11.90	$12.25	$12.25	154,735
2017-09-06	$12.25	$12.35	$12.05	$12.15	$12.15	204,068
2017-09-05	$12.30	$12.35	$11.85	$12.25	$12.25	403,475
2017-09-01	$12.10	$12.25	$11.95	$12.25	$12.25	228,125
2017-08-31	$12.15	$12.28	$12.00	$12.10	$12.10	300,094
2017-08-30	$12.00	$12.15	$11.95	$12.10	$12.10	264,274
2017-08-29	$11.95	$12.05	$11.85	$12.05	$12.05	209,376
2017-08-28	$12.10	$12.10	$11.85	$12.00	$12.00	271,398
2017-08-25	$11.75	$12.00	$11.75	$12.00	$12.00	187,444
2017-08-24	$11.60	$11.80	$11.55	$11.75	$11.75	196,940
2017-08-23	$11.60	$11.95	$11.40	$11.60	$11.60	761,735
2017-08-22	$11.10	$11.85	$11.05	$11.20	$11.20	761,456
2017-08-21	$11.10	$11.15	$10.90	$11.10	$11.10	360,945
2017-08-18	$10.90	$11.25	$10.76	$11.10	$11.10	369,369
2017-08-17	$11.10	$11.33	$10.95	$10.95	$10.95	382,557
2017-08-16	$11.50	$11.60	$11.15	$11.15	$11.15	447,189
2017-08-15	$11.60	$11.63	$11.45	$11.50	$11.50	454,932
2017-08-14	$11.60	$11.80	$11.47	$11.60	$11.60	680,307
2017-08-11	$11.60	$11.68	$11.50	$11.55	$11.55	407,572
2017-08-10	$11.60	$11.70	$11.45	$11.55	$11.55	714,915
2017-08-09	$11.70	$11.80	$11.45	$11.65	$11.65	918,061
2017-08-08	$12.00	$12.15	$11.53	$11.75	$11.75	597,175
2017-08-07	$11.90	$12.15	$11.75	$12.03	$12.03	323,731
2017-08-04	$11.70	$12.40	$11.20	$12.00	$12.00	829,370
2017-08-03	$12.55	$12.70	$12.45	$12.70	$12.70	491,520
2017-08-02	$12.60	$12.88	$12.50	$12.55	$12.55	275,941
2017-08-01	$12.50	$12.75	$12.45	$12.65	$12.65	322,985
2017-07-31	$12.50	$12.65	$12.40	$12.50	$12.50	436,204
2017-07-28	$12.55	$12.65	$12.35	$12.55	$12.55	254,440
2017-07-27	$12.65	$12.70	$12.45	$12.60	$12.60	265,333
2017-07-26	$12.85	$12.85	$12.48	$12.60	$12.60	313,888
2017-07-25	$12.85	$12.99	$12.65	$12.75	$12.75	431,199
2017-07-24	$12.55	$12.85	$12.40	$12.75	$12.75	386,345
2017-07-21	$12.50	$12.58	$12.28	$12.55	$12.55	447,763
2017-07-20	$12.35	$12.48	$12.25	$12.40	$12.40	221,909
2017-07-19	$12.25	$12.50	$12.23	$12.30	$12.30	210,958
2017-07-18	$12.30	$12.35	$12.20	$12.25	$12.25	203,474
2017-07-17	$12.10	$12.40	$11.98	$12.30	$12.30	352,193
2017-07-14	$12.15	$12.25	$12.05	$12.25	$12.25	260,574
2017-07-13	$12.15	$12.25	$11.95	$12.20	$12.20	343,917
2017-07-12	$12.10	$12.30	$11.95	$12.10	$12.10	366,464
2017-07-11	$12.45	$12.50	$12.00	$12.05	$12.05	432,721
2017-07-10	$12.10	$12.50	$12.00	$12.40	$12.40	789,715
2017-07-07	$12.20	$12.35	$11.85	$12.30	$12.30	465,933
2017-07-06	$12.35	$12.50	$12.25	$12.35	$12.35	496,000
2017-07-05	$13.00	$13.05	$11.75	$12.40	$12.40	1,048,340
2017-07-03	$13.05	$13.39	$12.95	$13.10	$13.10	484,986
2017-06-30	$12.95	$13.05	$12.80	$12.95	$12.95	724,202
2017-06-29	$12.60	$12.80	$12.48	$12.75	$12.75	449,515
2017-06-28	$12.75	$12.88	$12.50	$12.55	$12.55	462,785
2017-06-27	$12.90	$13.00	$12.60	$12.65	$12.65	438,599
2017-06-26	$12.70	$12.95	$12.45	$12.80	$12.80	1,189,541
2017-06-23	$12.05	$12.55	$11.85	$12.50	$12.50	651,483
2017-06-22	$12.10	$12.10	$11.95	$12.00	$12.00	315,231
2017-06-21	$12.45	$12.53	$11.93	$12.10	$12.10	472,678
2017-06-20	$11.90	$12.35	$11.75	$12.35	$12.35	376,998
2017-06-19	$12.40	$12.50	$11.95	$12.00	$12.00	325,562
2017-06-16	$12.15	$12.45	$12.15	$12.38	$12.38	1,306,585
2017-06-15	$11.90	$12.30	$11.85	$12.20	$12.20	435,066
2017-06-14	$11.95	$12.00	$11.55	$12.00	$12.00	929,183
2017-06-13	$11.85	$11.98	$11.75	$11.95	$11.95	272,424
2017-06-12	$11.50	$12.05	$11.48	$11.80	$11.80	416,269
2017-06-09	$11.25	$11.55	$11.15	$11.40	$11.40	426,046
2017-06-08	$11.10	$11.25	$10.97	$11.20	$11.20	286,875
2017-06-07	$11.20	$11.25	$10.95	$11.05	$11.05	290,513
2017-06-06	$11.20	$11.50	$11.20	$11.35	$11.35	281,703
2017-06-05	$11.45	$11.50	$11.30	$11.35	$11.35	279,031
2017-06-02	$11.40	$11.50	$11.35	$11.45	$11.45	328,899
2017-06-01	$11.40	$11.58	$11.30	$11.45	$11.45	360,078
2017-05-31	$11.05	$11.35	$10.85	$11.30	$11.30	366,036
2017-05-30	$11.30	$11.40	$11.05	$11.05	$11.05	383,282
2017-05-26	$11.30	$11.35	$11.05	$11.30	$11.30	353,492
2017-05-25	$11.35	$11.50	$11.23	$11.30	$11.30	310,845
2017-05-24	$11.35	$11.40	$11.25	$11.30	$11.30	298,609
2017-05-23	$11.40	$11.50	$11.23	$11.30	$11.30	246,630
2017-05-22	$11.40	$11.50	$11.30	$11.35	$11.35	225,173
2017-05-19	$11.55	$11.55	$11.30	$11.40	$11.40	266,894
2017-05-18	$11.15	$11.50	$11.10	$11.50	$11.50	273,935
2017-05-17	$11.35	$11.40	$11.05	$11.15	$11.15	315,204
2017-05-16	$11.40	$11.53	$11.30	$11.50	$11.50	342,495
2017-05-15	$11.65	$11.75	$11.35	$11.40	$11.40	320,597
2017-05-12	$11.85	$11.85	$11.60	$11.65	$11.65	349,993
2017-05-11	$12.45	$12.45	$11.80	$11.85	$11.85	326,238
2017-05-10	$12.50	$12.65	$12.35	$12.45	$12.45	413,307
2017-05-09	$12.25	$12.65	$12.15	$12.50	$12.50	593,327
2017-05-08	$12.00	$12.35	$11.80	$12.25	$12.25	710,869
2017-05-05	$11.90	$11.90	$10.45	$11.80	$11.80	1,451,625
2017-05-04	$10.35	$10.35	$9.95	$10.15	$10.15	165,880
2017-05-03	$10.45	$10.45	$10.15	$10.30	$10.30	224,431
2017-05-02	$10.60	$10.65	$10.40	$10.55	$10.55	194,849
2017-05-01	$10.50	$10.65	$10.25	$10.55	$10.55	343,700
2017-04-28	$10.55	$10.55	$10.35	$10.45	$10.45	248,829
2017-04-27	$10.45	$10.60	$10.25	$10.55	$10.55	223,782
2017-04-26	$10.50	$10.55	$10.40	$10.48	$10.48	242,284
2017-04-25	$10.20	$10.50	$10.20	$10.50	$10.50	207,264
2017-04-24	$10.40	$10.40	$10.25	$10.35	$10.35	264,098
2017-04-21	$10.25	$10.38	$10.15	$10.30	$10.30	367,934
2017-04-20	$10.15	$10.35	$10.03	$10.25	$10.25	192,473
2017-04-19	$10.00	$10.20	$10.00	$10.10	$10.10	395,940
2017-04-18	$10.15	$10.15	$9.85	$9.95	$9.95	355,485
2017-04-17	$10.00	$10.25	$9.85	$10.20	$10.20	307,998
2017-04-13	$10.20	$10.20	$9.90	$9.90	$9.90	275,653
2017-04-12	$10.30	$10.35	$10.15	$10.20	$10.20	177,633
2017-04-11	$10.20	$10.35	$10.20	$10.30	$10.30	215,029
2017-04-10	$9.95	$10.40	$9.95	$10.25	$10.25	295,735
2017-04-07	$10.10	$10.20	$9.82	$9.95	$9.95	440,077
2017-04-06	$9.95	$10.25	$9.93	$10.10	$10.10	650,546
2017-04-05	$10.30	$10.50	$9.85	$9.95	$9.95	412,182
2017-04-04	$10.35	$10.35	$10.05	$10.30	$10.30	326,119
2017-04-03	$10.50	$10.50	$10.25	$10.35	$10.35	242,059
2017-03-31	$10.10	$10.50	$10.10	$10.45	$10.45	581,984
2017-03-30	$10.20	$10.30	$10.05	$10.15	$10.15	424,033
2017-03-29	$9.75	$10.30	$9.75	$10.20	$10.20	711,174
2017-03-28	$9.85	$9.95	$9.75	$9.85	$9.85	189,707
2017-03-27	$9.90	$10.00	$9.82	$9.90	$9.90	364,657
2017-03-24	$10.00	$10.20	$9.95	$9.95	$9.95	224,107
2017-03-23	$10.00	$10.15	$10.00	$10.05	$10.05	190,090
2017-03-22	$9.95	$10.15	$9.85	$10.00	$10.00	292,839
2017-03-21	$10.45	$10.46	$10.00	$10.05	$10.05	492,141
2017-03-20	$10.50	$10.50	$10.30	$10.40	$10.40	915,692
2017-03-17	$10.10	$10.50	$9.95	$10.50	$10.50	520,334
2017-03-16	$9.95	$10.15	$9.75	$10.15	$10.15	336,645
2017-03-15	$9.85	$9.90	$9.65	$9.90	$9.90	202,766
2017-03-14	$9.60	$9.80	$9.41	$9.80	$9.80	259,074
2017-03-13	$9.50	$9.75	$9.50	$9.70	$9.70	226,056
2017-03-10	$9.50	$9.65	$9.45	$9.50	$9.50	249,705
2017-03-09	$9.45	$9.50	$9.28	$9.45	$9.45	270,854
2017-03-08	$10.00	$10.00	$9.25	$9.40	$9.40	470,955
2017-03-07	$9.00	$9.05	$8.85	$9.00	$9.00	213,590
2017-03-06	$9.10	$9.20	$8.88	$9.00	$9.00	348,593
2017-03-03	$9.30	$9.40	$9.05	$9.10	$9.10	222,910
2017-03-02	$9.30	$9.32	$9.10	$9.30	$9.30	478,751
2017-03-01	$9.00	$9.44	$8.85	$9.35	$9.35	492,629
2017-02-28	$8.60	$9.00	$8.50	$8.90	$8.90	507,735
2017-02-27	$8.40	$8.85	$8.40	$8.70	$8.70	255,268
2017-02-24	$8.70	$8.70	$8.35	$8.43	$8.43	208,433
2017-02-23	$8.80	$8.85	$8.63	$8.70	$8.70	224,190
2017-02-22	$8.80	$8.85	$8.63	$8.70	$8.70	166,871
2017-02-21	$9.00	$9.00	$8.80	$8.80	$8.80	141,293
2017-02-17	$8.80	$9.00	$8.75	$9.00	$9.00	297,796
2017-02-16	$8.60	$8.80	$8.50	$8.80	$8.80	309,521
2017-02-15	$8.75	$8.85	$8.60	$8.60	$8.60	149,845
2017-02-14	$8.70	$8.88	$8.65	$8.85	$8.85	456,088
2017-02-13	$9.05	$9.07	$8.65	$8.75	$8.75	186,133
2017-02-10	$8.90	$9.10	$8.80	$9.05	$9.05	250,620
2017-02-09	$8.70	$9.05	$8.55	$8.85	$8.85	332,584
2017-02-08	$8.60	$8.70	$8.35	$8.70	$8.70	306,813
2017-02-07	$8.50	$8.70	$8.35	$8.65	$8.65	251,062
2017-02-06	$8.55	$8.65	$8.40	$8.45	$8.45	112,600
2017-02-03	$8.40	$8.85	$8.40	$8.60	$8.60	281,512
2017-02-02	$8.45	$8.45	$8.30	$8.40	$8.40	171,644
2017-02-01	$8.70	$8.80	$8.40	$8.45	$8.45	166,109
2017-01-31	$8.40	$8.70	$8.25	$8.70	$8.70	438,522
2017-01-30	$8.90	$8.90	$8.45	$8.45	$8.45	245,101
2017-01-27	$8.90	$9.03	$8.80	$8.95	$8.95	247,293
2017-01-26	$8.90	$9.00	$8.70	$8.95	$8.95	302,460
2017-01-25	$9.05	$9.05	$8.80	$8.95	$8.95	231,354
2017-01-24	$9.10	$9.29	$8.95	$9.05	$9.05	248,956
2017-01-23	$9.00	$9.10	$8.85	$9.10	$9.10	513,105
2017-01-20	$8.90	$9.10	$8.90	$9.00	$9.00	286,440
2017-01-19	$8.90	$8.95	$8.85	$8.90	$8.90	228,108
2017-01-18	$8.95	$8.95	$8.80	$8.95	$8.95	178,934
2017-01-17	$9.05	$9.20	$8.85	$8.90	$8.90	255,574
2017-01-13	$9.10	$9.25	$9.00	$9.10	$9.10	204,001
2017-01-12	$9.15	$9.36	$9.00	$9.10	$9.10	228,690
2017-01-11	$9.40	$9.40	$9.15	$9.25	$9.25	378,835
2017-01-10	$9.25	$9.35	$9.15	$9.30	$9.30	1,156,158
2017-01-09	$9.50	$9.50	$9.15	$9.20	$9.20	472,362
2017-01-06	$9.70	$9.70	$9.35	$9.50	$9.50	309,960
2017-01-05	$9.90	$9.93	$9.55	$9.65	$9.65	319,304
2017-01-04	$10.00	$10.00	$9.85	$9.90	$9.90	469,180
2017-01-03	$9.70	$9.95	$9.65	$9.95	$9.95	281,596
2016-12-30	$9.90	$9.90	$9.65	$9.70	$9.70	244,422
2016-12-29	$9.90	$10.03	$9.70	$9.90	$9.90	278,798
2016-12-28	$10.00	$10.00	$9.78	$10.00	$10.00	234,530
2016-12-27	$9.90	$10.20	$9.75	$9.95	$9.95	236,908
2016-12-23	$9.85	$10.05	$9.80	$9.90	$9.90	144,162
2016-12-22	$10.00	$10.00	$9.70	$9.85	$9.85	219,990
2016-12-21	$10.05	$10.15	$9.90	$10.05	$10.05	189,517
2016-12-20	$9.80	$10.10	$9.65	$10.05	$10.05	273,510
2016-12-19	$9.80	$9.95	$9.70	$9.80	$9.80	407,016
2016-12-16	$9.65	$10.00	$9.65	$9.75	$9.75	614,689
2016-12-15	$9.60	$9.70	$9.40	$9.55	$9.55	852,970
2016-12-14	$10.05	$10.10	$9.53	$9.60	$9.60	375,550
2016-12-13	$10.00	$10.10	$9.85	$10.05	$10.05	608,905
2016-12-12	$10.20	$10.40	$9.90	$10.00	$10.00	651,850
2016-12-09	$10.40	$10.50	$10.20	$10.25	$10.25	523,729
2016-12-08	$10.25	$10.60	$10.20	$10.35	$10.35	574,605
2016-12-07	$9.80	$10.60	$9.80	$10.25	$10.25	1,505,609
2016-12-06	$9.90	$9.90	$9.65	$9.85	$9.85	358,211
2016-12-05	$9.85	$9.90	$9.67	$9.90	$9.90	649,907
2016-12-02	$9.80	$9.90	$9.70	$9.80	$9.80	360,266
2016-12-01	$9.75	$9.90	$9.65	$9.90	$9.90	432,845
2016-11-30	$9.70	$10.00	$9.55	$9.75	$9.75	646,494
2016-11-29	$9.65	$9.85	$9.50	$9.60	$9.60	694,112
2016-11-28	$9.70	$9.82	$9.60	$9.65	$9.65	189,046
2016-11-25	$9.80	$9.80	$9.70	$9.75	$9.75	75,428
2016-11-23	$9.65	$9.90	$9.40	$9.80	$9.80	401,837
2016-11-22	$9.65	$9.75	$9.30	$9.60	$9.60	368,874
2016-11-21	$9.65	$9.75	$9.51	$9.70	$9.70	367,194
2016-11-18	$9.25	$9.75	$9.15	$9.50	$9.50	761,696
2016-11-17	$9.35	$9.41	$9.10	$9.15	$9.15	287,977
2016-11-16	$9.10	$9.35	$9.10	$9.30	$9.30	332,708
2016-11-15	$9.35	$9.45	$9.10	$9.15	$9.15	479,501
2016-11-14	$9.20	$9.35	$9.10	$9.30	$9.30	413,599
2016-11-11	$9.35	$9.40	$9.10	$9.20	$9.20	527,192
2016-11-10	$9.05	$9.55	$8.88	$9.35	$9.35	662,608
2016-11-09	$8.90	$9.10	$8.46	$9.00	$9.00	620,334
2016-11-08	$8.95	$9.40	$8.85	$9.25	$9.25	459,483
2016-11-07	$9.00	$9.10	$8.75	$8.85	$8.85	446,587
2016-11-04	$8.30	$8.40	$8.10	$8.40	$8.40	590,985
2016-11-03	$9.15	$9.55	$8.30	$8.35	$8.35	790,467
2016-11-02	$8.85	$9.10	$8.65	$9.05	$9.05	442,192
2016-11-01	$8.75	$8.85	$8.55	$8.80	$8.80	1,003,570
2016-10-31	$8.45	$8.75	$8.35	$8.75	$8.75	426,273
2016-10-28	$8.49	$8.58	$8.41	$8.51	$8.51	642,177
2016-10-27	$8.71	$8.71	$8.47	$8.50	$8.50	289,795
2016-10-26	$8.71	$8.83	$8.53	$8.66	$8.66	383,233
2016-10-25	$9.05	$9.14	$8.79	$8.80	$8.80	318,794
2016-10-24	$9.11	$9.19	$8.99	$9.06	$9.06	297,704
2016-10-21	$8.93	$9.11	$8.90	$9.09	$9.09	326,745
2016-10-20	$9.06	$9.14	$8.98	$9.04	$9.04	183,245
2016-10-19	$8.85	$9.14	$8.81	$9.13	$9.13	242,957
2016-10-18	$8.97	$9.00	$8.84	$8.85	$8.85	117,354
2016-10-17	$8.85	$8.92	$8.74	$8.87	$8.87	140,786
2016-10-14	$8.90	$8.97	$8.70	$8.87	$8.87	122,438
2016-10-13	$8.95	$8.95	$8.72	$8.85	$8.85	213,370
2016-10-12	$9.00	$9.07	$8.94	$9.02	$9.02	114,674
2016-10-11	$9.02	$9.09	$8.95	$9.02	$9.02	190,933
2016-10-10	$9.14	$9.24	$9.02	$9.08	$9.08	184,292
2016-10-07	$9.23	$9.23	$8.94	$9.07	$9.07	229,143
2016-10-06	$8.95	$9.26	$8.88	$9.22	$9.22	308,196
2016-10-05	$8.74	$8.93	$8.69	$8.81	$8.81	475,245
2016-10-04	$8.47	$8.72	$8.47	$8.70	$8.70	229,713
2016-10-03	$8.42	$8.47	$8.34	$8.45	$8.45	146,143
2016-09-30	$8.31	$8.55	$8.22	$8.47	$8.47	398,728
2016-09-29	$8.40	$8.50	$8.17	$8.26	$8.26	465,723
2016-09-28	$8.14	$8.39	$8.04	$8.38	$8.38	286,733
2016-09-27	$7.92	$8.12	$7.91	$8.06	$8.06	278,159
2016-09-26	$8.27	$8.44	$7.94	$7.97	$7.97	975,550
2016-09-23	$8.40	$8.55	$8.18	$8.27	$8.27	1,121,488
2016-09-22	$8.41	$8.46	$8.14	$8.45	$8.45	298,603
2016-09-21	$8.20	$8.31	$8.09	$8.30	$8.30	765,825
2016-09-20	$8.26	$8.26	$8.07	$8.14	$8.14	206,343
2016-09-19	$8.20	$8.43	$8.11	$8.25	$8.25	329,367
2016-09-16	$8.08	$8.21	$8.01	$8.07	$8.07	583,480
2016-09-15	$8.10	$8.18	$8.03	$8.16	$8.16	566,032
2016-09-14	$8.30	$8.39	$8.03	$8.07	$8.07	515,995
2016-09-13	$8.58	$8.58	$8.18	$8.24	$8.24	621,008
2016-09-12	$8.37	$8.62	$8.33	$8.59	$8.59	271,497
2016-09-09	$8.77	$8.87	$8.38	$8.46	$8.46	680,303
2016-09-08	$8.83	$8.94	$8.81	$8.89	$8.89	263,036
2016-09-07	$8.82	$8.97	$8.74	$8.83	$8.83	303,594
2016-09-06	$8.86	$9.00	$8.81	$8.82	$8.82	185,649
2016-09-02	$8.89	$9.06	$8.84	$8.88	$8.88	169,572
2016-09-01	$8.96	$9.21	$8.77	$8.87	$8.87	249,848
2016-08-31	$8.74	$9.03	$8.73	$8.97	$8.97	854,129
2016-08-30	$8.73	$8.78	$8.60	$8.77	$8.77	414,182
2016-08-29	$8.67	$8.91	$8.58	$8.69	$8.69	366,679
2016-08-26	$8.72	$8.85	$8.65	$8.70	$8.70	304,963
2016-08-25	$8.50	$8.89	$8.50	$8.72	$8.72	445,066
2016-08-24	$8.84	$8.99	$8.39	$8.58	$8.58	636,271
2016-08-23	$8.96	$9.07	$8.73	$8.85	$8.85	242,074
2016-08-22	$9.17	$9.28	$8.87	$8.92	$8.92	310,289
2016-08-19	$9.20	$9.30	$9.05	$9.29	$9.29	347,352
2016-08-18	$9.17	$9.37	$9.14	$9.23	$9.23	211,840
2016-08-17	$9.11	$9.22	$8.99	$9.13	$9.13	408,185
2016-08-16	$9.27	$9.27	$9.05	$9.08	$9.08	345,036
2016-08-15	$9.24	$9.33	$9.17	$9.22	$9.22	203,688
2016-08-12	$9.43	$9.49	$9.15	$9.25	$9.25	547,288
2016-08-11	$9.45	$9.56	$9.27	$9.41	$9.41	993,452
2016-08-10	$9.58	$9.63	$9.34	$9.38	$9.38	695,458
2016-08-09	$9.66	$9.67	$9.54	$9.61	$9.61	399,890
2016-08-08	$9.54	$9.76	$9.54	$9.66	$9.66	580,951
2016-08-05	$9.25	$9.90	$9.25	$9.64	$9.64	591,594
2016-08-04	$9.70	$9.80	$9.60	$9.65	$9.65	299,134
2016-08-03	$9.50	$9.76	$9.37	$9.74	$9.74	421,221
2016-08-02	$9.45	$9.60	$9.37	$9.47	$9.47	401,851
2016-08-01	$9.75	$9.77	$9.37	$9.45	$9.45	701,061
2016-07-29	$9.38	$9.79	$9.27	$9.75	$9.75	682,785
2016-07-28	$9.10	$9.48	$9.07	$9.38	$9.38	899,021
2016-07-27	$8.90	$9.25	$8.90	$9.13	$9.13	242,833
2016-07-26	$8.80	$8.93	$8.75	$8.86	$8.86	528,204
2016-07-25	$8.85	$8.88	$8.76	$8.83	$8.83	247,439
2016-07-22	$8.91	$8.96	$8.69	$8.90	$8.90	369,867
2016-07-21	$8.87	$9.03	$8.87	$8.93	$8.93	290,377
2016-07-20	$8.89	$9.00	$8.76	$8.87	$8.87	444,330
2016-07-19	$8.88	$9.09	$8.81	$8.89	$8.89	201,443
2016-07-18	$8.89	$9.01	$8.82	$8.92	$8.92	298,321
2016-07-15	$8.98	$8.98	$8.50	$8.91	$8.91	328,601
2016-07-14	$8.85	$8.97	$8.74	$8.91	$8.91	312,143
2016-07-13	$8.89	$8.97	$8.73	$8.80	$8.80	397,510
2016-07-12	$8.92	$9.07	$8.70	$8.87	$8.87	756,722
2016-07-11	$8.50	$8.86	$8.46	$8.85	$8.85	366,072
2016-07-08	$8.44	$8.52	$8.29	$8.51	$8.51	538,324
2016-07-07	$8.84	$8.85	$8.34	$8.36	$8.36	388,436
2016-07-06	$8.51	$8.88	$8.47	$8.83	$8.83	572,426
2016-07-05	$8.73	$8.73	$8.42	$8.60	$8.60	547,509
2016-07-01	$8.83	$9.00	$8.75	$8.86	$8.86	417,772
2016-06-30	$8.20	$8.84	$8.19	$8.83	$8.83	896,197
2016-06-29	$8.29	$8.38	$8.14	$8.19	$8.19	470,526
2016-06-28	$8.18	$8.31	$8.03	$8.18	$8.18	386,824
2016-06-27	$8.51	$8.51	$7.90	$7.95	$7.95	593,348
2016-06-24	$8.48	$8.72	$8.34	$8.62	$8.62	944,186
2016-06-23	$8.70	$9.03	$8.63	$8.89	$8.89	734,284
2016-06-22	$8.41	$8.61	$8.23	$8.58	$8.58	797,395
2016-06-21	$8.46	$8.55	$8.34	$8.41	$8.41	383,578
2016-06-20	$8.44	$8.60	$8.34	$8.38	$8.38	726,196
2016-06-17	$8.45	$8.56	$8.31	$8.37	$8.37	1,227,780
2016-06-16	$8.59	$8.73	$8.38	$8.47	$8.47	302,939
2016-06-15	$8.66	$8.84	$8.56	$8.60	$8.60	380,322
2016-06-14	$8.81	$8.97	$8.52	$8.66	$8.66	399,915
2016-06-13	$8.96	$9.19	$8.80	$8.88	$8.88	774,611
2016-06-10	$9.30	$9.31	$8.91	$8.96	$8.96	569,876
2016-06-09	$9.36	$9.36	$9.17	$9.31	$9.31	460,822
2016-06-08	$9.64	$9.71	$9.40	$9.43	$9.43	330,168
2016-06-07	$9.51	$9.70	$9.43	$9.64	$9.64	386,510
2016-06-06	$9.49	$9.68	$9.37	$9.45	$9.45	548,058
2016-06-03	$9.64	$9.70	$9.42	$9.47	$9.47	676,422
2016-06-02	$9.43	$9.66	$9.37	$9.62	$9.62	407,147
2016-06-01	$9.13	$9.44	$9.00	$9.42	$9.42	611,285
2016-05-31	$9.11	$9.44	$9.05	$9.21	$9.21	1,375,970
2016-05-27	$8.38	$9.05	$8.30	$8.96	$8.96	8,467,713
2016-05-26	$9.40	$9.51	$8.34	$8.62	$8.62	5,307,199
2016-05-25	$9.79	$9.90	$9.74	$9.87	$9.87	202,327
2016-05-24	$9.65	$9.79	$9.60	$9.76	$9.76	227,735
2016-05-23	$9.42	$9.74	$9.34	$9.66	$9.66	306,962
2016-05-20	$9.41	$9.60	$9.34	$9.58	$9.58	190,959
2016-05-19	$9.21	$9.46	$9.13	$9.34	$9.34	210,734
2016-05-18	$9.19	$9.56	$9.19	$9.31	$9.31	266,953
2016-05-17	$9.33	$9.56	$9.14	$9.23	$9.23	295,723
2016-05-16	$9.41	$9.69	$9.21	$9.32	$9.32	275,470
2016-05-13	$9.19	$9.44	$9.19	$9.32	$9.32	201,527
2016-05-12	$9.55	$9.67	$9.19	$9.20	$9.20	243,247
2016-05-11	$9.16	$9.66	$9.14	$9.51	$9.51	350,035
2016-05-10	$9.10	$9.23	$8.94	$9.19	$9.19	313,040
2016-05-09	$9.20	$9.29	$9.01	$9.09	$9.09	201,593
2016-05-06	$9.27	$9.49	$9.24	$9.29	$9.29	214,165
2016-05-05	$9.68	$9.69	$9.26	$9.27	$9.27	341,991
2016-05-04	$9.64	$10.43	$9.46	$9.60	$9.60	671,637
2016-05-03	$9.44	$9.52	$9.20	$9.26	$9.26	534,953
2016-05-02	$9.71	$9.71	$9.41	$9.59	$9.59	629,825
2016-04-29	$9.82	$9.91	$9.64	$9.72	$9.72	275,709
2016-04-28	$9.89	$9.98	$9.76	$9.81	$9.81	564,658
2016-04-27	$10.00	$10.11	$9.75	$9.89	$9.89	322,463
2016-04-26	$9.91	$9.99	$9.77	$9.98	$9.98	471,606
2016-04-25	$9.92	$9.95	$9.73	$9.85	$9.85	218,138
2016-04-22	$9.87	$9.98	$9.70	$9.88	$9.88	193,221
2016-04-21	$9.75	$10.00	$9.65	$9.89	$9.89	372,875
2016-04-20	$9.79	$9.86	$9.56	$9.80	$9.80	251,105
2016-04-19	$9.68	$9.88	$9.65	$9.80	$9.80	358,865
2016-04-18	$9.10	$9.67	$9.07	$9.63	$9.63	460,776
2016-04-15	$9.22	$9.31	$9.09	$9.28	$9.28	571,243
2016-04-14	$9.31	$9.41	$9.16	$9.33	$9.33	312,616
2016-04-13	$9.41	$9.49	$9.31	$9.35	$9.35	207,875
2016-04-12	$9.08	$9.46	$8.96	$9.34	$9.34	376,788
2016-04-11	$8.97	$9.24	$8.97	$9.05	$9.05	299,962
2016-04-08	$9.00	$9.26	$8.92	$8.97	$8.97	253,541
2016-04-07	$9.12	$9.33	$8.80	$8.88	$8.88	342,839
2016-04-06	$9.19	$9.39	$9.06	$9.25	$9.25	276,617
2016-04-05	$9.34	$9.42	$9.09	$9.15	$9.15	262,906
2016-04-04	$9.50	$9.87	$9.39	$9.40	$9.40	421,087
2016-04-01	$9.35	$9.70	$9.35	$9.48	$9.48	327,443
2016-03-31	$9.33	$9.59	$9.33	$9.44	$9.44	532,823
2016-03-30	$9.22	$9.49	$9.16	$9.33	$9.33	539,984
2016-03-29	$9.05	$9.17	$8.94	$9.17	$9.17	379,706
2016-03-28	$9.15	$9.26	$9.04	$9.06	$9.06	276,429
2016-03-24	$8.80	$9.15	$8.80	$9.11	$9.11	405,490
2016-03-23	$8.79	$9.02	$8.79	$8.83	$8.83	361,793
2016-03-22	$8.80	$8.94	$8.67	$8.76	$8.76	347,472
2016-03-21	$8.90	$9.05	$8.72	$8.93	$8.93	376,715
2016-03-18	$8.97	$9.28	$8.84	$8.99	$8.99	730,994
2016-03-17	$8.64	$8.98	$8.55	$8.83	$8.83	442,653
2016-03-16	$8.16	$8.89	$8.16	$8.61	$8.61	568,309
2016-03-15	$8.43	$8.62	$8.04	$8.10	$8.10	261,179
2016-03-14	$8.50	$8.65	$8.39	$8.49	$8.49	429,447
2016-03-11	$8.31	$8.55	$8.30	$8.52	$8.52	406,572
2016-03-10	$8.33	$8.42	$8.08	$8.24	$8.24	372,873
2016-03-09	$8.50	$8.50	$7.97	$8.34	$8.34	635,753
2016-03-08	$8.33	$8.48	$8.24	$8.31	$8.31	509,077
2016-03-07	$8.03	$8.39	$8.00	$8.38	$8.38	393,683
2016-03-04	$7.95	$8.12	$7.81	$8.03	$8.03	478,651
2016-03-03	$7.68	$7.85	$7.58	$7.80	$7.80	438,116
2016-03-02	$7.23	$7.72	$7.20	$7.71	$7.71	245,996
2016-03-01	$7.34	$7.35	$7.11	$7.27	$7.27	174,552
2016-02-29	$7.07	$7.35	$7.01	$7.29	$7.29	517,843
2016-02-26	$7.00	$7.17	$6.95	$7.07	$7.07	186,236
2016-02-25	$6.84	$6.92	$6.63	$6.91	$6.91	221,363
2016-02-24	$6.67	$6.91	$6.54	$6.87	$6.87	190,257
2016-02-23	$6.86	$7.04	$6.72	$6.73	$6.73	211,228
2016-02-22	$7.00	$7.15	$6.90	$6.91	$6.91	201,877
2016-02-19	$6.72	$6.91	$6.54	$6.89	$6.89	206,824
2016-02-18	$6.88	$6.88	$6.64	$6.72	$6.72	263,059
2016-02-17	$6.76	$7.07	$6.76	$6.85	$6.85	285,142
2016-02-16	$6.63	$6.75	$6.42	$6.68	$6.68	347,811
2016-02-12	$6.50	$6.71	$6.45	$6.54	$6.54	160,298
2016-02-11	$6.43	$6.53	$6.22	$6.43	$6.43	247,796
2016-02-10	$6.69	$6.81	$6.46	$6.46	$6.46	334,538
2016-02-09	$6.71	$6.84	$6.51	$6.67	$6.67	218,756
2016-02-08	$6.87	$6.92	$6.58	$6.80	$6.80	311,316
2016-02-05	$7.03	$7.34	$6.87	$6.93	$6.93	309,137
2016-02-04	$7.31	$7.58	$7.06	$7.11	$7.11	336,009
2016-02-03	$6.99	$7.31	$6.77	$7.30	$7.30	270,976
2016-02-02	$6.90	$7.01	$6.79	$6.83	$6.83	510,274
2016-02-01	$6.88	$7.14	$6.76	$7.00	$7.00	388,630
2016-01-29	$6.89	$7.10	$6.83	$6.93	$6.93	427,652
2016-01-28	$6.68	$6.89	$6.56	$6.85	$6.85	519,496
2016-01-27	$6.26	$6.61	$6.02	$6.54	$6.54	1,152,339
2016-01-26	$6.33	$7.72	$6.14	$6.17	$6.17	2,428,939
2016-01-25	$6.57	$6.64	$6.15	$6.23	$6.23	617,764
2016-01-22	$6.81	$6.93	$6.37	$6.61	$6.61	586,982
2016-01-21	$6.51	$6.87	$6.47	$6.73	$6.73	617,559
2016-01-20	$6.60	$6.71	$6.20	$6.47	$6.47	1,908,194
2016-01-19	$7.43	$7.43	$6.59	$6.67	$6.67	466,691
2016-01-15	$7.65	$7.69	$7.24	$7.35	$7.35	566,460
2016-01-14	$8.00	$8.30	$7.79	$7.82	$7.82	410,285
2016-01-13	$8.22	$8.41	$8.00	$8.10	$8.10	290,961
2016-01-12	$8.30	$8.41	$7.90	$8.18	$8.18	301,083
2016-01-11	$8.38	$8.85	$8.02	$8.24	$8.24	299,593
2016-01-08	$8.65	$8.70	$8.31	$8.35	$8.35	365,641
2016-01-07	$8.76	$8.82	$8.50	$8.63	$8.63	387,037
2016-01-06	$8.98	$9.11	$8.86	$8.95	$8.95	286,986
2016-01-05	$9.17	$9.26	$8.98	$9.08	$9.08	384,886
2016-01-04	$9.13	$9.33	$8.98	$9.20	$9.20	559,669
2015-12-31	$9.09	$9.42	$9.09	$9.29	$9.29	296,442
2015-12-30	$9.36	$9.45	$9.21	$9.25	$9.25	266,300
2015-12-29	$9.29	$9.45	$9.20	$9.43	$9.43	245,796
2015-12-28	$9.32	$9.44	$8.99	$9.20	$9.20	437,389
2015-12-24	$9.22	$9.47	$9.06	$9.41	$9.41	130,538
2015-12-23	$9.26	$9.45	$9.05	$9.22	$9.22	310,002
2015-12-22	$9.17	$9.49	$9.07	$9.26	$9.26	421,850
2015-12-21	$8.66	$9.28	$8.48	$9.12	$9.12	474,227
2015-12-18	$8.61	$8.75	$8.39	$8.64	$8.64	663,997
2015-12-17	$9.02	$9.02	$8.59	$8.61	$8.61	445,572
2015-12-16	$8.55	$9.02	$8.53	$8.88	$8.88	431,320
2015-12-15	$8.38	$8.55	$8.20	$8.46	$8.46	264,515
2015-12-14	$8.37	$8.50	$8.16	$8.27	$8.27	298,190
2015-12-11	$8.46	$8.61	$8.27	$8.38	$8.38	364,773
2015-12-10	$8.61	$8.79	$8.51	$8.69	$8.69	182,602
2015-12-09	$8.25	$8.71	$8.24	$8.63	$8.63	300,710
2015-12-08	$8.21	$8.53	$8.10	$8.31	$8.31	372,204
2015-12-07	$8.79	$8.89	$8.20	$8.34	$8.34	460,234
2015-12-04	$8.70	$9.00	$8.52	$8.89	$8.89	403,099
2015-12-03	$8.76	$9.02	$8.55	$8.72	$8.72	523,551
2015-12-02	$8.86	$8.94	$8.65	$8.73	$8.73	212,898
2015-12-01	$9.05	$9.29	$8.85	$8.88	$8.88	734,733
2015-11-30	$8.50	$9.16	$8.34	$9.01	$9.01	720,667
2015-11-27	$8.38	$8.46	$8.26	$8.46	$8.46	154,909
2015-11-25	$7.94	$8.45	$7.94	$8.42	$8.42	244,968
2015-11-24	$7.86	$8.00	$7.64	$7.99	$7.99	291,451
2015-11-23	$7.94	$8.05	$7.78	$7.89	$7.89	355,458
2015-11-20	$7.78	$7.98	$7.69	$7.91	$7.91	232,684
2015-11-19	$7.76	$7.78	$7.65	$7.73	$7.73	164,099
2015-11-18	$7.51	$7.80	$7.33	$7.75	$7.75	282,403
2015-11-17	$7.64	$7.69	$7.39	$7.45	$7.45	189,105
2015-11-16	$7.68	$7.69	$7.43	$7.66	$7.66	185,854
2015-11-13	$7.27	$7.77	$7.27	$7.66	$7.66	294,505
2015-11-12	$7.69	$7.73	$7.27	$7.33	$7.33	399,141
2015-11-11	$7.97	$8.00	$7.66	$7.85	$7.85	214,803
2015-11-10	$7.83	$8.01	$7.68	$7.94	$7.94	263,957
2015-11-09	$8.19	$8.23	$7.84	$7.87	$7.87	177,922
2015-11-06	$8.13	$8.25	$7.82	$8.19	$8.19	170,038
2015-11-05	$8.22	$8.27	$8.10	$8.18	$8.18	165,909
2015-11-04	$7.33	$8.28	$7.06	$8.21	$8.21	472,572
2015-11-03	$7.98	$8.25	$7.98	$8.10	$8.10	233,841
2015-11-02	$7.88	$8.10	$7.76	$8.04	$8.04	218,596
2015-10-30	$7.94	$8.02	$7.72	$7.89	$7.89	173,863
2015-10-29	$7.91	$8.03	$7.46	$7.92	$7.92	167,308
2015-10-28	$7.63	$7.98	$7.62	$7.97	$7.97	358,158
2015-10-27	$7.48	$7.64	$7.37	$7.62	$7.62	268,767
2015-10-26	$7.56	$7.69	$7.46	$7.47	$7.47	168,779
2015-10-23	$7.70	$7.83	$7.53	$7.61	$7.61	199,474
2015-10-22	$7.66	$7.75	$7.44	$7.67	$7.67	329,159
2015-10-21	$8.05	$8.14	$7.61	$7.64	$7.64	345,782
2015-10-20	$7.85	$8.09	$7.80	$8.06	$8.06	241,544
2015-10-19	$7.69	$7.91	$7.57	$7.82	$7.82	250,657
2015-10-16	$7.75	$7.87	$7.50	$7.71	$7.71	332,853
2015-10-15	$8.36	$8.36	$7.69	$7.72	$7.72	770,699
2015-10-14	$8.75	$8.75	$7.79	$8.47	$8.47	551,374
2015-10-13	$9.17	$9.31	$9.00	$9.11	$9.11	222,365
2015-10-12	$9.47	$9.47	$9.06	$9.22	$9.22	177,385
2015-10-09	$9.53	$9.53	$9.25	$9.44	$9.44	146,831
2015-10-08	$9.35	$9.70	$9.22	$9.46	$9.46	256,939
2015-10-07	$9.52	$9.76	$9.17	$9.41	$9.41	306,122
2015-10-06	$8.89	$9.50	$8.89	$9.42	$9.42	351,709
2015-10-05	$8.80	$9.18	$8.79	$8.99	$8.99	420,862
2015-10-02	$8.20	$8.71	$8.10	$8.69	$8.69	232,703
2015-10-01	$8.35	$8.47	$8.15	$8.22	$8.22	186,164
2015-09-30	$8.01	$8.28	$8.01	$8.28	$8.28	223,646
2015-09-29	$8.34	$8.43	$7.96	$8.00	$8.00	321,449
2015-09-28	$8.43	$8.60	$8.08	$8.31	$8.31	351,780
2015-09-25	$8.63	$8.63	$8.40	$8.58	$8.58	637,711
2015-09-24	$8.06	$8.76	$8.06	$8.55	$8.55	518,423
2015-09-23	$7.82	$8.17	$7.80	$8.14	$8.14	360,350
2015-09-22	$7.97	$8.05	$7.74	$7.79	$7.79	184,518
2015-09-21	$8.09	$8.15	$7.99	$8.04	$8.04	251,867
2015-09-18	$7.82	$8.01	$7.79	$8.01	$8.01	319,887
2015-09-17	$8.08	$8.08	$7.90	$7.94	$7.94	293,426
2015-09-16	$7.82	$8.13	$7.82	$8.05	$8.05	199,890
2015-09-15	$7.70	$7.90	$7.61	$7.80	$7.80	302,834
2015-09-14	$7.83	$7.96	$7.59	$7.65	$7.65	310,857
2015-09-11	$8.38	$8.42	$7.80	$7.82	$7.82	447,631
2015-09-10	$8.42	$8.60	$8.36	$8.45	$8.45	230,730
2015-09-09	$8.55	$8.75	$8.41	$8.46	$8.46	207,186
2015-09-08	$8.50	$8.65	$8.41	$8.50	$8.50	366,767
2015-09-04	$8.30	$8.44	$8.13	$8.30	$8.30	378,642
2015-09-03	$8.51	$8.68	$8.29	$8.51	$8.51	404,548
2015-09-02	$8.40	$8.46	$8.12	$8.45	$8.45	543,518
2015-09-01	$8.24	$8.66	$8.01	$8.32	$8.32	468,267
2015-08-31	$8.42	$8.77	$8.27	$8.42	$8.42	673,455
2015-08-28	$7.88	$8.47	$7.87	$8.45	$8.45	702,633

Renewable Energy Group Inc (REGI) News Headlines

Recent Renewable Energy Group Inc (REGI) News

Similar Companies to Renewable Energy Group Inc (REGI) in the Oil & Gas Refining & Marketing Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Marathon Petroleum Corp	MPC	Oil & Gas Refining & Marketing	Energy	28,000
Phillips 66	PSX	Oil & Gas Refining & Marketing	Energy	14,000
Valero Energy Corp	VLO	Oil & Gas Refining & Marketing	Energy	10,000
Valvoline Inc	VVV	Oil & Gas Refining & Marketing	Energy	8,000
Ultrapar Participacoes S.A.	UGP	Oil & Gas Refining & Marketing	Energy	7,700
World Fuel Services Corp	INT	Oil & Gas Refining & Marketing	Energy	7,000
CVR Energy Inc	CVI	Oil & Gas Refining & Marketing	Energy	4,200
HollyFrontier Corp	HFC	Oil & Gas Refining & Marketing	Energy	3,100
PBF Energy Inc - Class A	PBF	Oil & Gas Refining & Marketing	Energy	3,000
Sunoco LP	SUN	Oil & Gas Refining & Marketing	Energy	2,550

Renewable Energy Group Inc (REGI) Exchange: NASDAQ