U.S. Silica Holdings Inc (SLCA) Stock

Data as of April 25, 2024

$12.85 ($-0.12) -0.93%

U.S. Silica Holdings Inc - Daily Information

Click for more stock information on U.S. Silica Holdings Inc.

Daily Information	Data
Date	April 25, 2024
Open	$12.87
Previous Close	$12.85
High	$12.89
Low	$12.53
Adjusted Open	$12.87
Previous Adjusted Close	$12.85
Adjusted High	$12.89
Adjusted Low	$12.53

About U.S. Silica Holdings Inc (SLCA)

U.S. Silica Holdings Inc (SLCA) is an industrial products company serving the oil and gas industry in North America. The company produces and sells several products related to industrial sand, including sand proppants, frac sand, industrial fillers, and recreational and specialty products. Founded in 1899, the companyâs distribution network has expanded significantly in recent years to reach more than 30 states across the United States. SLCA has grown from one facility to 12 quartz mines, 6 processing plants, 99 trans-load facilities, and 29 terminals. Its headquarters are in Frederick, MD and its shares are traded on the New York Stock Exchange. U.S. Silica Holdings Inc earned nearly $1.6 billion in revenue in 2019.

Invest in U.S. Silica Holdings Inc (SLCA)

When you sign up and link your bank account, a surprise stock appears in your account.

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for U.S. Silica Holdings Inc (SLCA)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-24	$12.87	$12.89	$12.53	$12.85	$12.85	646,766
2024-04-23	$12.50	$13.08	$12.46	$12.97	$12.97	726,092
2024-04-22	$12.71	$12.82	$12.50	$12.58	$12.58	729,404
2024-04-19	$12.59	$12.88	$12.46	$12.82	$12.82	897,888
2024-04-18	$12.62	$12.87	$12.51	$12.68	$12.68	705,665
2024-04-17	$12.79	$12.95	$12.49	$12.55	$12.55	561,178
2024-04-16	$12.93	$12.93	$12.49	$12.77	$12.77	581,112
2024-04-15	$12.96	$13.34	$12.96	$13.06	$13.06	925,189
2024-04-12	$13.46	$13.58	$12.83	$12.90	$12.90	651,350
2024-04-11	$13.50	$13.50	$13.12	$13.33	$13.33	556,700
2024-04-10	$13.13	$13.56	$13.05	$13.49	$13.49	739,016
2024-04-09	$13.32	$13.44	$13.22	$13.27	$13.27	580,843
2024-04-08	$13.25	$13.36	$13.14	$13.26	$13.26	410,108
2024-04-05	$13.20	$13.38	$13.05	$13.18	$13.18	609,283
2024-04-04	$13.59	$13.60	$13.21	$13.23	$13.23	818,865
2024-04-03	$12.75	$14.03	$12.75	$13.63	$13.63	2,362,368
2024-04-02	$12.52	$12.73	$12.42	$12.68	$12.68	874,704
2024-04-01	$12.51	$12.51	$12.27	$12.44	$12.44	417,163
2024-03-28	$12.38	$12.53	$12.38	$12.41	$12.41	470,289
2024-03-27	$12.28	$12.41	$12.16	$12.26	$12.26	548,285
2024-03-26	$12.59	$12.59	$12.26	$12.26	$12.26	676,876
2024-03-25	$12.64	$12.77	$12.43	$12.53	$12.53	653,981
2024-03-22	$12.78	$12.87	$12.56	$12.58	$12.58	433,988
2024-03-21	$12.93	$13.04	$12.78	$12.82	$12.82	739,318
2024-03-20	$12.86	$12.96	$12.46	$12.92	$12.92	1,155,151
2024-03-19	$12.73	$13.02	$12.71	$12.90	$12.90	648,648
2024-03-18	$12.63	$12.89	$12.49	$12.73	$12.73	927,481
2024-03-15	$12.16	$12.62	$12.16	$12.59	$12.59	3,632,381
2024-03-14	$12.20	$12.29	$12.02	$12.17	$12.17	966,275
2024-03-13	$12.05	$12.34	$11.99	$12.24	$12.24	1,076,032
2024-03-12	$11.94	$12.03	$11.76	$11.96	$11.96	734,105
2024-03-11	$11.74	$12.01	$11.66	$11.98	$11.98	895,600
2024-03-08	$11.72	$11.94	$11.54	$11.76	$11.76	791,286
2024-03-07	$11.29	$11.63	$11.29	$11.50	$11.50	537,866
2024-03-06	$11.58	$11.61	$11.21	$11.29	$11.29	815,667
2024-03-05	$11.34	$11.55	$11.18	$11.40	$11.40	1,148,624
2024-03-04	$11.66	$11.74	$11.38	$11.38	$11.38	1,075,453
2024-03-01	$11.61	$11.92	$11.55	$11.66	$11.66	903,233
2024-02-29	$11.60	$11.89	$11.47	$11.50	$11.50	1,226,139
2024-02-28	$11.75	$11.75	$11.24	$11.44	$11.44	1,852,214
2024-02-27	$11.00	$11.88	$10.66	$11.80	$11.80	2,022,135
2024-02-26	$10.68	$10.72	$10.48	$10.70	$10.70	766,585
2024-02-23	$10.44	$10.71	$10.32	$10.68	$10.68	738,188
2024-02-22	$10.72	$10.79	$10.52	$10.55	$10.55	623,484
2024-02-21	$10.69	$10.91	$10.57	$10.80	$10.80	463,417
2024-02-20	$10.73	$10.85	$10.56	$10.70	$10.70	434,252
2024-02-16	$10.87	$10.92	$10.64	$10.78	$10.78	490,906
2024-02-15	$10.35	$10.90	$10.35	$10.88	$10.88	687,491
2024-02-14	$10.42	$10.47	$10.21	$10.33	$10.33	485,288
2024-02-13	$10.49	$10.66	$10.23	$10.31	$10.31	747,610
2024-02-12	$10.35	$10.65	$10.35	$10.56	$10.56	694,617
2024-02-09	$10.42	$10.46	$10.26	$10.33	$10.33	606,825
2024-02-08	$10.21	$10.51	$10.20	$10.46	$10.46	541,116
2024-02-07	$10.38	$10.46	$10.17	$10.24	$10.24	621,465
2024-02-06	$10.15	$10.38	$10.09	$10.35	$10.35	682,847
2024-02-05	$10.27	$10.32	$10.09	$10.15	$10.15	485,194
2024-02-02	$10.58	$10.77	$10.37	$10.38	$10.38	748,541
2024-02-01	$10.82	$10.89	$10.58	$10.68	$10.68	756,075
2024-01-31	$11.02	$11.02	$10.68	$10.72	$10.72	791,259
2024-01-30	$10.65	$11.08	$10.54	$10.99	$10.99	735,954
2024-01-29	$10.95	$10.95	$10.81	$10.90	$10.90	606,612
2024-01-26	$10.90	$11.14	$10.80	$11.01	$11.01	704,331
2024-01-25	$10.79	$10.86	$10.52	$10.85	$10.85	1,039,028
2024-01-24	$10.58	$10.75	$10.46	$10.66	$10.66	771,219
2024-01-23	$10.51	$10.62	$10.40	$10.45	$10.45	921,255
2024-01-22	$10.43	$10.58	$10.31	$10.47	$10.47	771,861
2024-01-19	$10.52	$10.52	$10.29	$10.39	$10.39	742,449
2024-01-18	$10.46	$10.48	$10.26	$10.45	$10.45	568,843
2024-01-17	$10.31	$10.42	$10.18	$10.40	$10.40	985,263
2024-01-16	$10.65	$10.71	$10.47	$10.48	$10.48	660,929
2024-01-12	$10.89	$10.94	$10.69	$10.73	$10.73	605,317
2024-01-11	$10.72	$10.75	$10.52	$10.63	$10.63	784,625
2024-01-10	$10.63	$10.74	$10.49	$10.67	$10.67	773,184
2024-01-09	$10.89	$10.89	$10.53	$10.70	$10.70	1,258,711
2024-01-08	$11.02	$11.08	$10.72	$10.95	$10.95	1,468,605
2024-01-05	$11.13	$11.31	$11.10	$11.30	$11.30	758,884
2024-01-04	$11.05	$11.23	$10.99	$11.12	$11.12	1,034,522
2024-01-03	$11.01	$11.25	$10.83	$10.99	$10.99	937,927
2024-01-02	$11.38	$11.45	$11.06	$11.07	$11.07	611,348
2023-12-29	$11.41	$11.50	$11.29	$11.31	$11.31	557,876
2023-12-28	$11.47	$11.61	$11.36	$11.40	$11.40	444,059
2023-12-27	$11.54	$11.67	$11.47	$11.49	$11.49	365,124
2023-12-26	$11.40	$11.60	$11.27	$11.57	$11.57	416,210
2023-12-22	$11.37	$11.59	$11.27	$11.33	$11.33	766,889
2023-12-21	$11.26	$11.39	$11.17	$11.25	$11.25	623,474
2023-12-20	$11.45	$11.67	$11.19	$11.22	$11.22	725,348
2023-12-19	$11.31	$11.48	$11.31	$11.44	$11.44	647,879
2023-12-18	$11.45	$11.61	$11.17	$11.18	$11.18	1,335,197
2023-12-15	$11.54	$11.58	$11.28	$11.37	$11.37	4,493,780
2023-12-14	$11.55	$11.82	$11.40	$11.49	$11.49	957,534
2023-12-13	$10.95	$11.34	$10.86	$11.32	$11.32	1,032,510
2023-12-12	$10.90	$11.10	$10.77	$10.91	$10.91	1,005,326
2023-12-11	$11.11	$11.32	$10.93	$10.98	$10.98	769,839
2023-12-08	$10.95	$11.28	$10.95	$11.11	$11.11	802,100
2023-12-07	$10.86	$10.91	$10.76	$10.85	$10.85	829,059
2023-12-06	$10.99	$11.18	$10.69	$10.74	$10.74	1,063,925
2023-12-05	$11.35	$11.42	$11.07	$11.09	$11.09	628,779
2023-12-04	$11.29	$11.42	$11.15	$11.33	$11.33	712,509
2023-12-01	$11.22	$11.61	$11.12	$11.36	$11.36	701,702
2023-11-30	$11.37	$11.59	$11.17	$11.28	$11.28	695,616
2023-11-29	$11.19	$11.25	$11.07	$11.22	$11.22	599,794
2023-11-28	$11.00	$11.10	$10.85	$11.03	$11.03	580,737
2023-11-27	$11.09	$11.12	$10.95	$10.96	$10.96	473,503
2023-11-24	$11.05	$11.20	$11.05	$11.18	$11.18	217,823
2023-11-22	$10.84	$11.10	$10.73	$11.04	$11.04	642,809
2023-11-21	$11.15	$11.29	$11.06	$11.12	$11.12	581,514
2023-11-20	$11.35	$11.38	$11.19	$11.20	$11.20	814,672
2023-11-17	$11.15	$11.25	$11.05	$11.20	$11.20	596,970
2023-11-16	$11.26	$11.26	$10.78	$10.99	$10.99	547,280
2023-11-15	$11.39	$11.57	$11.32	$11.38	$11.38	487,487
2023-11-14	$11.09	$11.47	$11.05	$11.42	$11.42	633,761
2023-11-13	$10.84	$11.10	$10.78	$10.95	$10.95	676,153
2023-11-10	$10.58	$10.96	$10.49	$10.87	$10.87	841,310
2023-11-09	$10.80	$10.80	$10.42	$10.48	$10.48	1,016,921
2023-11-08	$10.92	$11.15	$10.68	$10.69	$10.69	1,095,959
2023-11-07	$11.49	$11.49	$10.93	$11.02	$11.02	1,492,298
2023-11-06	$12.09	$12.24	$11.49	$11.66	$11.66	969,650
2023-11-03	$11.81	$12.41	$11.50	$11.95	$11.95	1,155,649
2023-11-02	$12.09	$12.26	$11.97	$12.14	$12.14	1,282,889
2023-11-01	$12.21	$12.21	$11.77	$11.93	$11.93	943,977
2023-10-31	$12.15	$12.27	$11.94	$12.07	$12.07	864,775
2023-10-30	$12.42	$12.65	$12.14	$12.29	$12.29	475,511
2023-10-27	$12.46	$12.49	$12.21	$12.37	$12.37	961,108
2023-10-26	$12.58	$12.66	$12.25	$12.43	$12.43	489,631
2023-10-25	$12.78	$12.93	$12.57	$12.66	$12.66	646,112
2023-10-24	$13.13	$13.13	$12.81	$12.86	$12.86	931,443
2023-10-23	$13.07	$13.30	$13.03	$13.05	$13.05	617,610
2023-10-20	$13.35	$13.43	$13.06	$13.25	$13.25	831,129
2023-10-19	$13.38	$13.64	$13.22	$13.40	$13.40	745,034
2023-10-18	$13.63	$13.67	$13.51	$13.51	$13.51	600,394
2023-10-17	$13.37	$13.73	$13.37	$13.56	$13.56	786,574
2023-10-16	$13.64	$13.69	$13.36	$13.44	$13.44	648,456
2023-10-13	$13.34	$13.58	$13.18	$13.52	$13.52	771,542
2023-10-12	$13.37	$13.37	$13.04	$13.17	$13.17	379,408
2023-10-11	$13.05	$13.32	$13.01	$13.30	$13.30	403,123
2023-10-10	$13.44	$13.47	$13.22	$13.25	$13.25	420,894
2023-10-09	$13.11	$13.55	$13.10	$13.44	$13.44	568,978
2023-10-06	$12.63	$12.97	$12.47	$12.81	$12.81	390,972
2023-10-05	$12.56	$12.80	$12.51	$12.60	$12.60	587,329
2023-10-04	$13.03	$13.06	$12.63	$12.72	$12.72	686,301
2023-10-03	$13.11	$13.39	$13.09	$13.25	$13.25	600,335
2023-10-02	$14.05	$14.05	$13.05	$13.23	$13.23	812,317
2023-09-29	$14.21	$14.21	$13.75	$14.04	$14.04	736,022
2023-09-28	$14.20	$14.35	$14.02	$14.19	$14.19	637,273
2023-09-27	$14.00	$14.33	$13.89	$14.19	$14.19	487,755
2023-09-26	$13.71	$13.88	$13.63	$13.75	$13.75	394,388
2023-09-25	$13.61	$13.96	$13.58	$13.88	$13.88	350,027
2023-09-22	$13.75	$13.88	$13.63	$13.71	$13.71	463,595
2023-09-21	$13.88	$14.01	$13.68	$13.72	$13.72	538,941
2023-09-20	$13.83	$14.11	$13.74	$13.79	$13.79	467,284
2023-09-19	$14.28	$14.33	$13.87	$13.88	$13.88	594,841
2023-09-18	$14.46	$14.62	$14.00	$14.12	$14.12	563,927
2023-09-15	$14.19	$14.48	$13.95	$14.29	$14.29	3,377,196
2023-09-14	$14.15	$14.64	$14.08	$14.36	$14.36	656,540
2023-09-13	$14.37	$14.37	$13.87	$13.94	$13.94	885,389
2023-09-12	$13.50	$14.33	$13.50	$14.29	$14.29	1,513,815
2023-09-11	$13.35	$13.42	$13.16	$13.37	$13.37	593,038
2023-09-08	$13.20	$13.46	$13.02	$13.28	$13.28	635,859
2023-09-07	$13.25	$13.30	$13.07	$13.17	$13.17	649,659
2023-09-06	$13.17	$13.43	$13.14	$13.30	$13.30	662,140
2023-09-05	$12.94	$13.32	$12.80	$13.18	$13.18	1,048,523
2023-09-01	$12.40	$13.08	$12.40	$13.00	$13.00	747,617
2023-08-31	$12.54	$12.65	$12.25	$12.33	$12.33	793,512
2023-08-30	$12.60	$12.73	$12.52	$12.53	$12.53	366,495
2023-08-29	$12.55	$12.76	$12.37	$12.58	$12.58	372,643
2023-08-28	$12.32	$12.66	$12.29	$12.48	$12.48	519,542
2023-08-25	$12.37	$12.40	$12.07	$12.28	$12.28	670,317
2023-08-24	$12.12	$12.38	$12.07	$12.28	$12.28	564,104
2023-08-23	$12.25	$12.39	$12.03	$12.26	$12.26	584,400
2023-08-22	$12.41	$12.45	$12.31	$12.34	$12.34	660,640
2023-08-21	$12.56	$12.59	$12.36	$12.43	$12.43	499,976
2023-08-18	$12.32	$12.57	$12.32	$12.52	$12.52	588,305
2023-08-17	$12.42	$12.60	$12.38	$12.46	$12.46	681,381
2023-08-16	$12.28	$12.51	$12.27	$12.28	$12.28	638,531
2023-08-15	$12.46	$12.50	$12.27	$12.30	$12.30	885,987
2023-08-14	$12.68	$12.71	$12.48	$12.64	$12.64	637,054
2023-08-11	$12.70	$12.85	$12.63	$12.73	$12.73	462,104
2023-08-10	$12.70	$12.90	$12.61	$12.72	$12.72	577,173
2023-08-09	$12.71	$13.02	$12.56	$12.82	$12.82	776,427
2023-08-08	$12.42	$12.64	$12.25	$12.61	$12.61	493,027
2023-08-07	$12.88	$12.99	$12.57	$12.62	$12.62	544,466
2023-08-04	$12.88	$13.13	$12.75	$12.95	$12.95	529,220
2023-08-03	$12.71	$12.91	$12.64	$12.74	$12.74	488,435
2023-08-02	$12.81	$12.84	$12.56	$12.74	$12.74	568,955
2023-08-01	$12.86	$12.93	$12.56	$12.79	$12.79	893,308
2023-07-31	$13.09	$13.24	$12.73	$13.01	$13.01	1,139,596
2023-07-28	$12.52	$13.72	$12.42	$13.12	$13.12	1,056,468
2023-07-27	$13.31	$13.51	$13.23	$13.29	$13.29	673,270
2023-07-26	$13.00	$13.34	$12.93	$13.33	$13.33	505,451
2023-07-25	$13.24	$13.24	$13.04	$13.12	$13.12	470,559
2023-07-24	$13.05	$13.29	$13.00	$13.24	$13.24	1,183,696
2023-07-21	$13.16	$13.27	$12.96	$13.08	$13.08	442,294
2023-07-20	$13.26	$13.32	$13.06	$13.15	$13.15	540,403
2023-07-19	$12.86	$13.21	$12.83	$13.19	$13.19	952,772
2023-07-18	$12.83	$13.18	$12.77	$12.96	$12.96	714,286
2023-07-17	$13.00	$13.11	$12.61	$12.87	$12.87	812,791
2023-07-14	$13.44	$13.50	$13.01	$13.17	$13.17	656,490
2023-07-13	$13.46	$13.71	$13.32	$13.46	$13.46	852,176
2023-07-12	$13.67	$13.67	$13.36	$13.46	$13.46	719,898
2023-07-11	$13.32	$13.65	$13.22	$13.45	$13.45	1,145,826
2023-07-10	$12.56	$13.36	$12.56	$13.35	$13.35	1,137,609
2023-07-07	$11.71	$12.86	$11.71	$12.54	$12.54	1,351,534
2023-07-06	$11.83	$11.96	$11.44	$11.73	$11.73	575,403
2023-07-05	$12.08	$12.11	$11.78	$11.96	$11.96	554,769
2023-07-03	$12.13	$12.22	$12.04	$12.07	$12.07	217,793
2023-06-30	$12.17	$12.31	$12.00	$12.13	$12.13	614,111
2023-06-29	$11.85	$12.22	$11.84	$12.05	$12.05	645,439
2023-06-28	$11.82	$11.98	$11.60	$11.86	$11.86	357,053
2023-06-27	$11.66	$11.87	$11.55	$11.84	$11.84	487,219
2023-06-26	$11.55	$11.91	$11.53	$11.72	$11.72	614,146
2023-06-23	$11.52	$11.63	$11.34	$11.58	$11.58	2,084,921
2023-06-22	$11.85	$11.94	$11.59	$11.75	$11.75	764,910
2023-06-21	$11.88	$12.22	$11.83	$11.98	$11.98	660,328
2023-06-20	$12.24	$12.24	$11.79	$12.03	$12.03	661,859
2023-06-16	$12.83	$12.83	$12.44	$12.45	$12.45	1,725,498
2023-06-15	$12.28	$12.71	$12.28	$12.61	$12.61	787,602
2023-06-14	$12.83	$12.87	$12.14	$12.34	$12.34	931,097
2023-06-13	$12.67	$12.93	$12.55	$12.67	$12.67	1,347,527
2023-06-12	$12.60	$12.84	$12.44	$12.46	$12.46	732,160
2023-06-09	$13.04	$13.20	$12.78	$12.92	$12.92	510,332
2023-06-08	$13.02	$13.30	$12.93	$13.15	$13.15	637,877
2023-06-07	$12.52	$13.01	$12.41	$12.95	$12.95	670,067
2023-06-06	$12.16	$12.67	$12.10	$12.51	$12.51	676,989
2023-06-05	$12.50	$12.59	$12.00	$12.33	$12.33	520,300
2023-06-02	$12.00	$12.51	$11.87	$12.50	$12.50	1,104,230
2023-06-01	$11.28	$11.76	$11.24	$11.76	$11.76	725,588
2023-05-31	$11.19	$11.37	$11.12	$11.33	$11.33	1,042,462
2023-05-30	$12.07	$12.07	$11.02	$11.46	$11.46	896,515
2023-05-26	$12.55	$12.57	$11.98	$12.34	$12.34	714,600
2023-05-25	$12.55	$12.71	$12.39	$12.48	$12.48	951,429
2023-05-24	$12.75	$12.84	$12.57	$12.75	$12.75	437,584
2023-05-23	$12.85	$13.01	$12.70	$12.75	$12.75	410,132
2023-05-22	$12.65	$12.86	$12.46	$12.78	$12.78	1,247,614
2023-05-19	$12.70	$12.87	$12.56	$12.65	$12.65	613,790
2023-05-18	$12.08	$12.51	$11.92	$12.49	$12.49	588,606
2023-05-17	$12.13	$12.27	$11.99	$12.15	$12.15	849,770
2023-05-16	$12.20	$12.30	$11.87	$11.94	$11.94	618,918
2023-05-15	$12.12	$12.47	$11.99	$12.21	$12.21	508,544
2023-05-12	$12.46	$12.55	$12.10	$12.13	$12.13	426,756
2023-05-11	$12.50	$12.51	$12.18	$12.33	$12.33	642,054
2023-05-10	$12.97	$12.97	$12.65	$12.73	$12.73	606,630
2023-05-09	$12.49	$13.20	$12.49	$12.87	$12.87	1,279,009
2023-05-08	$12.74	$12.97	$12.53	$12.59	$12.59	740,139
2023-05-05	$12.65	$12.89	$12.44	$12.48	$12.48	1,940,993
2023-05-04	$11.98	$12.29	$11.87	$12.18	$12.18	657,094
2023-05-03	$11.90	$12.50	$11.90	$11.99	$11.99	937,195
2023-05-02	$12.75	$12.81	$11.90	$12.02	$12.02	1,116,089
2023-05-01	$12.82	$13.17	$12.71	$13.02	$13.02	530,608
2023-04-28	$12.70	$13.20	$12.59	$13.05	$13.05	1,194,229
2023-04-27	$11.72	$12.22	$11.72	$12.13	$12.13	774,465
2023-04-26	$12.06	$12.21	$11.71	$11.83	$11.83	660,440
2023-04-25	$12.65	$12.65	$12.01	$12.15	$12.15	545,845
2023-04-24	$12.18	$12.94	$12.13	$12.85	$12.85	620,745
2023-04-21	$12.66	$12.66	$12.23	$12.28	$12.28	514,212
2023-04-20	$12.48	$12.60	$12.15	$12.59	$12.59	616,425
2023-04-19	$12.41	$12.76	$12.32	$12.74	$12.74	603,400
2023-04-18	$12.39	$12.80	$12.28	$12.59	$12.59	915,181
2023-04-17	$12.42	$12.51	$12.17	$12.31	$12.31	458,709
2023-04-14	$12.62	$12.75	$12.25	$12.42	$12.42	460,206
2023-04-13	$12.46	$12.65	$12.39	$12.52	$12.52	604,349
2023-04-12	$12.44	$12.53	$12.23	$12.43	$12.43	549,900
2023-04-11	$12.29	$12.46	$12.16	$12.25	$12.25	481,879
2023-04-10	$12.25	$12.55	$12.23	$12.26	$12.26	448,172
2023-04-06	$12.47	$12.52	$12.18	$12.23	$12.23	505,876
2023-04-05	$12.47	$12.56	$12.23	$12.55	$12.55	613,058
2023-04-04	$13.20	$13.20	$12.35	$12.47	$12.47	868,947
2023-04-03	$13.00	$13.50	$12.84	$13.17	$13.17	1,369,511
2023-03-31	$11.82	$11.98	$11.64	$11.94	$11.94	1,004,920
2023-03-30	$12.13	$12.13	$11.61	$11.74	$11.74	597,631
2023-03-29	$12.08	$12.10	$11.76	$11.89	$11.89	562,405
2023-03-28	$11.65	$12.11	$11.65	$11.89	$11.89	753,180
2023-03-27	$11.53	$11.83	$11.30	$11.73	$11.73	605,299
2023-03-24	$10.75	$11.39	$10.68	$11.36	$11.36	832,593
2023-03-23	$11.50	$11.80	$10.87	$10.99	$10.99	1,362,344
2023-03-22	$11.17	$11.85	$10.95	$11.29	$11.29	1,468,904
2023-03-21	$11.47	$11.59	$11.10	$11.14	$11.14	707,625
2023-03-20	$10.99	$11.75	$10.95	$11.08	$11.08	1,003,363
2023-03-17	$10.94	$11.10	$10.69	$10.94	$10.94	2,645,557
2023-03-16	$10.52	$11.08	$10.38	$10.96	$10.96	751,170
2023-03-15	$11.18	$11.35	$10.60	$10.88	$10.88	1,299,131
2023-03-14	$11.70	$12.10	$11.39	$11.71	$11.71	962,431
2023-03-13	$11.55	$11.97	$11.21	$11.47	$11.47	887,729
2023-03-10	$12.01	$12.78	$11.91	$12.05	$12.05	1,467,283
2023-03-09	$12.77	$12.89	$12.02	$12.05	$12.05	939,439
2023-03-08	$13.30	$13.63	$12.73	$12.75	$12.75	1,038,118
2023-03-07	$13.37	$13.53	$13.17	$13.31	$13.31	964,950
2023-03-06	$13.85	$13.90	$13.17	$13.35	$13.35	660,610
2023-03-03	$13.17	$14.07	$13.07	$13.92	$13.92	858,976
2023-03-02	$12.71	$13.64	$12.60	$13.49	$13.49	901,431
2023-03-01	$12.21	$12.78	$12.21	$12.78	$12.78	1,013,487
2023-02-28	$12.53	$12.83	$12.08	$12.14	$12.14	1,173,150
2023-02-27	$12.50	$12.61	$12.21	$12.35	$12.35	1,161,011
2023-02-24	$11.40	$12.36	$11.02	$12.28	$12.28	1,816,464
2023-02-23	$11.11	$11.24	$10.71	$10.97	$10.97	955,022
2023-02-22	$11.07	$11.30	$10.54	$10.82	$10.82	968,563
2023-02-21	$11.35	$11.62	$11.06	$11.09	$11.09	612,269
2023-02-17	$11.98	$11.99	$11.12	$11.50	$11.50	797,469
2023-02-16	$11.67	$12.15	$11.59	$12.04	$12.04	569,681
2023-02-15	$11.60	$11.83	$11.37	$11.82	$11.82	599,164
2023-02-14	$11.74	$12.03	$11.55	$11.79	$11.79	446,346
2023-02-13	$11.79	$12.01	$11.58	$11.91	$11.91	429,804
2023-02-10	$11.59	$12.04	$11.58	$11.97	$11.97	595,433
2023-02-09	$12.20	$12.20	$11.46	$11.47	$11.47	439,875
2023-02-08	$12.18	$12.40	$11.97	$12.16	$12.16	313,582
2023-02-07	$11.83	$12.25	$11.76	$12.24	$12.24	511,298
2023-02-06	$12.31	$12.42	$11.70	$11.83	$11.83	502,583
2023-02-03	$12.16	$12.53	$12.05	$12.22	$12.22	591,976
2023-02-02	$12.17	$12.30	$11.77	$12.24	$12.24	565,878
2023-02-01	$12.07	$12.52	$11.70	$12.26	$12.26	649,654
2023-01-31	$11.76	$12.37	$11.70	$12.24	$12.24	487,122
2023-01-30	$11.64	$11.90	$11.54	$11.77	$11.77	380,107
2023-01-27	$12.00	$12.16	$11.86	$11.91	$11.91	323,114
2023-01-26	$12.19	$12.35	$11.66	$12.04	$12.04	386,613
2023-01-25	$11.57	$12.04	$11.08	$12.00	$12.00	642,898
2023-01-24	$11.80	$11.86	$11.52	$11.60	$11.60	354,603
2023-01-23	$11.99	$12.09	$11.65	$11.88	$11.88	539,736
2023-01-20	$11.81	$12.01	$11.54	$11.99	$11.99	514,310
2023-01-19	$11.55	$11.80	$11.41	$11.69	$11.69	412,471
2023-01-18	$12.66	$12.74	$11.65	$11.70	$11.70	637,848
2023-01-17	$12.56	$12.70	$12.41	$12.52	$12.52	391,643
2023-01-13	$12.35	$12.52	$12.15	$12.48	$12.48	357,119
2023-01-12	$12.15	$12.82	$12.10	$12.46	$12.46	615,284
2023-01-11	$11.96	$12.09	$11.66	$11.98	$11.98	495,776
2023-01-10	$11.59	$11.93	$11.37	$11.87	$11.87	440,213
2023-01-09	$11.72	$12.07	$11.60	$11.66	$11.66	507,304
2023-01-06	$11.54	$11.67	$11.24	$11.36	$11.36	571,260
2023-01-05	$11.60	$11.73	$11.39	$11.44	$11.44	462,930
2023-01-04	$11.43	$11.93	$11.36	$11.80	$11.80	524,138
2023-01-03	$12.42	$12.47	$11.40	$11.58	$11.58	711,725
2022-12-30	$12.36	$12.54	$12.29	$12.50	$12.50	580,138
2022-12-29	$11.93	$12.56	$11.93	$12.47	$12.47	573,505
2022-12-28	$12.47	$12.47	$11.82	$11.87	$11.87	497,925
2022-12-27	$12.62	$12.72	$12.30	$12.50	$12.50	529,390
2022-12-23	$12.25	$12.54	$12.08	$12.48	$12.48	388,549
2022-12-22	$12.81	$12.81	$11.85	$12.14	$12.14	521,726
2022-12-21	$12.63	$12.99	$12.39	$12.81	$12.81	640,497
2022-12-20	$11.61	$12.43	$11.50	$12.30	$12.30	768,663
2022-12-19	$11.71	$11.79	$11.39	$11.66	$11.66	695,198
2022-12-16	$11.60	$11.82	$11.17	$11.59	$11.59	4,031,726
2022-12-15	$11.96	$12.18	$11.61	$12.09	$12.09	877,686
2022-12-14	$12.13	$12.46	$11.97	$12.24	$12.24	514,629
2022-12-13	$12.21	$12.60	$11.90	$12.12	$12.12	838,216
2022-12-12	$11.41	$12.01	$11.25	$11.93	$11.93	870,557
2022-12-09	$11.69	$11.80	$11.32	$11.35	$11.35	512,032
2022-12-08	$11.83	$12.26	$11.74	$11.77	$11.77	826,624
2022-12-07	$12.10	$12.22	$11.40	$11.45	$11.45	891,717
2022-12-06	$12.18	$12.47	$11.83	$12.05	$12.05	893,123
2022-12-05	$13.45	$13.55	$12.13	$12.20	$12.20	774,632
2022-12-02	$12.66	$13.47	$12.66	$13.29	$13.29	465,431
2022-12-01	$13.21	$13.30	$12.85	$12.87	$12.87	436,184
2022-11-30	$12.98	$13.09	$12.52	$13.09	$13.09	607,728
2022-11-29	$12.73	$12.95	$12.66	$12.76	$12.76	345,283
2022-11-28	$12.25	$12.68	$12.20	$12.44	$12.44	850,323
2022-11-25	$12.88	$13.06	$12.66	$12.69	$12.69	176,493
2022-11-23	$13.03	$13.21	$12.69	$12.94	$12.94	388,545
2022-11-22	$13.10	$13.64	$12.99	$13.49	$13.49	629,279
2022-11-21	$12.77	$12.87	$12.02	$12.79	$12.79	625,117
2022-11-18	$13.31	$13.36	$12.89	$13.22	$13.22	577,877
2022-11-17	$13.08	$13.57	$13.02	$13.54	$13.54	452,033
2022-11-16	$13.77	$13.80	$13.30	$13.52	$13.52	861,160
2022-11-15	$13.96	$14.30	$13.56	$13.96	$13.96	553,960
2022-11-14	$14.60	$14.89	$13.90	$13.92	$13.92	600,717
2022-11-11	$14.16	$14.63	$14.16	$14.58	$14.58	589,604
2022-11-10	$13.35	$13.91	$13.13	$13.89	$13.89	873,930
2022-11-09	$14.24	$14.25	$12.88	$13.00	$13.00	993,523
2022-11-08	$14.66	$14.78	$14.33	$14.55	$14.55	467,287
2022-11-07	$14.79	$14.90	$14.54	$14.71	$14.71	650,348
2022-11-04	$14.67	$14.85	$14.37	$14.58	$14.58	527,174
2022-11-03	$14.06	$14.65	$14.00	$14.16	$14.16	648,943
2022-11-02	$14.28	$14.79	$14.12	$14.35	$14.35	777,411
2022-11-01	$14.76	$14.76	$14.17	$14.30	$14.30	1,080,561
2022-10-31	$13.46	$14.49	$13.46	$14.39	$14.39	1,044,282
2022-10-28	$14.10	$14.31	$13.51	$13.69	$13.69	1,061,858
2022-10-27	$14.20	$14.72	$13.90	$14.05	$14.05	931,024
2022-10-26	$13.52	$14.31	$13.52	$13.82	$13.82	661,236
2022-10-25	$13.75	$13.88	$13.33	$13.34	$13.34	832,923
2022-10-24	$13.42	$13.73	$13.30	$13.73	$13.73	694,647
2022-10-21	$13.28	$13.59	$13.08	$13.45	$13.45	668,304
2022-10-20	$12.90	$13.32	$12.72	$13.12	$13.12	880,519
2022-10-19	$12.10	$12.78	$11.97	$12.66	$12.66	937,187
2022-10-18	$12.11	$12.27	$11.75	$12.11	$12.11	917,065
2022-10-17	$11.60	$11.97	$11.58	$11.91	$11.91	803,700
2022-10-14	$11.66	$11.79	$11.14	$11.23	$11.23	461,290
2022-10-13	$11.15	$11.85	$11.00	$11.81	$11.81	660,380
2022-10-12	$11.26	$11.41	$11.01	$11.32	$11.32	376,898
2022-10-11	$11.46	$11.67	$11.13	$11.46	$11.46	594,742
2022-10-10	$12.13	$12.25	$11.66	$11.75	$11.75	469,953
2022-10-07	$12.37	$12.43	$11.96	$12.15	$12.15	536,300
2022-10-06	$12.14	$12.74	$12.14	$12.30	$12.30	1,313,399
2022-10-05	$11.88	$12.47	$11.80	$12.34	$12.34	853,998
2022-10-04	$12.04	$12.35	$11.72	$12.08	$12.08	978,368
2022-10-03	$11.49	$11.65	$11.05	$11.62	$11.62	1,118,521
2022-09-30	$10.94	$11.27	$10.78	$10.95	$10.95	1,026,926
2022-09-29	$10.73	$11.08	$10.61	$11.04	$11.04	840,271
2022-09-28	$10.75	$10.96	$10.59	$10.90	$10.90	895,864
2022-09-27	$10.94	$11.10	$10.47	$10.51	$10.51	862,026
2022-09-26	$10.50	$11.09	$10.42	$10.69	$10.69	756,172
2022-09-23	$11.28	$11.28	$10.36	$10.57	$10.57	1,050,476
2022-09-22	$12.60	$12.77	$11.93	$12.01	$12.01	545,571
2022-09-21	$12.70	$12.84	$12.34	$12.36	$12.36	622,460
2022-09-20	$12.55	$12.66	$12.16	$12.29	$12.29	917,149
2022-09-19	$12.66	$13.03	$12.40	$12.89	$12.89	640,114
2022-09-16	$12.99	$12.99	$12.49	$12.86	$12.86	2,508,477
2022-09-15	$13.09	$13.40	$12.89	$13.05	$13.05	861,543
2022-09-14	$12.76	$13.57	$12.76	$13.44	$13.44	833,925
2022-09-13	$13.27	$13.56	$12.53	$12.67	$12.67	1,060,320
2022-09-12	$13.75	$13.90	$13.24	$13.55	$13.55	973,205
2022-09-09	$12.86	$13.73	$12.82	$13.64	$13.64	1,035,492
2022-09-08	$12.59	$12.59	$12.17	$12.30	$12.30	847,478
2022-09-07	$12.51	$12.79	$12.21	$12.68	$12.68	939,180
2022-09-06	$13.85	$13.85	$12.54	$12.92	$12.92	1,606,368
2022-09-02	$13.42	$13.80	$13.01	$13.72	$13.72	933,340
2022-09-01	$13.58	$13.71	$12.55	$12.85	$12.85	1,029,132
2022-08-31	$14.28	$14.61	$13.98	$14.03	$14.03	878,090
2022-08-30	$14.85	$15.00	$14.34	$14.79	$14.79	715,111
2022-08-29	$14.59	$15.37	$14.57	$15.04	$15.04	693,904
2022-08-26	$15.11	$15.26	$14.61	$14.73	$14.73	453,050
2022-08-25	$15.33	$15.40	$15.06	$15.23	$15.23	685,027
2022-08-24	$14.74	$15.23	$14.70	$15.10	$15.10	749,290
2022-08-23	$14.72	$15.21	$14.70	$14.81	$14.81	673,391
2022-08-22	$14.33	$14.62	$14.01	$14.30	$14.30	812,858
2022-08-19	$15.34	$15.35	$14.62	$14.68	$14.68	643,467
2022-08-18	$15.61	$15.83	$15.40	$15.71	$15.71	1,158,245
2022-08-17	$14.71	$15.43	$14.71	$15.40	$15.40	1,065,539
2022-08-16	$14.68	$15.60	$14.42	$14.78	$14.78	1,447,875
2022-08-15	$14.38	$14.50	$13.82	$14.42	$14.42	695,147
2022-08-12	$14.92	$15.03	$14.55	$15.01	$15.01	567,073
2022-08-11	$14.47	$15.05	$14.47	$14.83	$14.83	1,000,985
2022-08-10	$14.15	$14.42	$13.71	$14.15	$14.15	953,359
2022-08-09	$13.78	$14.21	$13.74	$13.89	$13.89	539,459
2022-08-08	$14.43	$14.54	$13.65	$13.66	$13.66	684,692
2022-08-05	$13.61	$14.73	$13.52	$14.31	$14.31	1,120,098
2022-08-04	$14.50	$14.50	$13.78	$13.83	$13.83	1,042,910
2022-08-03	$14.92	$14.98	$13.88	$14.44	$14.44	1,424,023
2022-08-02	$14.39	$14.91	$13.91	$14.80	$14.80	1,246,566
2022-08-01	$13.60	$14.57	$13.49	$14.21	$14.21	1,500,241
2022-07-29	$13.45	$15.12	$13.21	$13.83	$13.83	3,483,157
2022-07-28	$12.56	$12.75	$11.77	$12.24	$12.24	1,069,885
2022-07-27	$11.63	$12.42	$11.53	$12.37	$12.37	1,282,277
2022-07-26	$11.81	$11.96	$11.36	$11.42	$11.42	693,087
2022-07-25	$10.99	$11.60	$10.86	$11.59	$11.59	788,349
2022-07-22	$10.83	$11.21	$10.68	$10.84	$10.84	979,194
2022-07-21	$11.28	$11.28	$10.53	$10.83	$10.83	934,278
2022-07-20	$11.25	$11.67	$11.07	$11.56	$11.56	1,247,215
2022-07-19	$10.64	$11.37	$10.64	$11.30	$11.30	1,339,995
2022-07-18	$10.60	$10.93	$10.57	$10.74	$10.74	1,154,670
2022-07-15	$10.32	$10.37	$9.90	$10.22	$10.22	749,788
2022-07-14	$9.81	$10.00	$9.48	$9.97	$9.97	1,004,975
2022-07-13	$10.27	$10.64	$10.07	$10.32	$10.32	823,276
2022-07-12	$9.80	$10.20	$9.76	$10.14	$10.14	1,013,644
2022-07-11	$10.35	$10.44	$9.99	$10.15	$10.15	680,665
2022-07-08	$10.88	$10.98	$10.40	$10.46	$10.46	909,314
2022-07-07	$10.16	$10.81	$10.16	$10.67	$10.67	914,113
2022-07-06	$10.00	$10.22	$9.47	$9.91	$9.91	778,623
2022-07-05	$10.86	$10.91	$10.12	$10.30	$10.30	1,150,284
2022-07-01	$11.42	$11.64	$10.79	$11.26	$11.26	829,565
2022-06-30	$11.28	$11.60	$11.03	$11.42	$11.42	1,205,418
2022-06-29	$12.37	$12.50	$11.52	$11.60	$11.60	963,004
2022-06-28	$11.97	$12.31	$11.75	$12.24	$12.24	1,104,617
2022-06-27	$11.13	$11.73	$10.96	$11.55	$11.55	1,046,014
2022-06-24	$10.86	$11.23	$10.58	$10.88	$10.88	2,706,534
2022-06-23	$11.40	$11.46	$10.42	$10.82	$10.82	1,412,707
2022-06-22	$11.70	$11.86	$11.33	$11.40	$11.40	1,433,218
2022-06-21	$12.49	$12.88	$12.26	$12.48	$12.48	1,417,981
2022-06-17	$12.86	$13.06	$11.98	$12.01	$12.01	2,716,834
2022-06-16	$13.21	$13.36	$12.58	$12.72	$12.72	1,054,482
2022-06-15	$13.86	$14.18	$13.14	$13.56	$13.56	976,369
2022-06-14	$14.74	$14.83	$13.57	$13.90	$13.90	1,846,590
2022-06-13	$14.44	$14.69	$13.48	$13.48	$13.48	973,547
2022-06-10	$15.38	$15.49	$14.56	$15.06	$15.06	1,320,987
2022-06-09	$15.38	$16.19	$15.29	$15.66	$15.66	2,060,717
2022-06-08	$18.20	$18.26	$14.65	$15.54	$15.54	3,664,483
2022-06-07	$17.12	$18.27	$16.84	$18.05	$18.05	870,571
2022-06-06	$17.97	$18.06	$17.27	$17.33	$17.33	949,805
2022-06-03	$17.60	$17.86	$17.38	$17.55	$17.55	558,816
2022-06-02	$17.79	$18.21	$17.44	$17.61	$17.61	716,695
2022-06-01	$18.16	$18.30	$17.44	$18.01	$18.01	764,854
2022-05-31	$18.66	$19.36	$17.30	$17.68	$17.68	1,104,492
2022-05-27	$17.44	$18.32	$17.26	$18.16	$18.16	703,446
2022-05-26	$17.40	$17.90	$17.35	$17.80	$17.80	690,325
2022-05-25	$16.46	$17.31	$16.46	$17.17	$17.17	438,679
2022-05-24	$16.80	$16.98	$16.10	$16.53	$16.53	547,646
2022-05-23	$16.74	$17.10	$16.42	$17.10	$17.10	680,150
2022-05-20	$16.75	$17.01	$15.98	$16.41	$16.41	642,011
2022-05-19	$16.12	$16.85	$16.09	$16.52	$16.52	702,470
2022-05-18	$17.59	$17.89	$16.36	$16.49	$16.49	1,218,974
2022-05-17	$17.14	$17.47	$16.92	$17.16	$17.16	794,849
2022-05-16	$16.73	$17.16	$16.64	$16.77	$16.77	921,320
2022-05-13	$15.83	$16.85	$15.83	$16.61	$16.61	1,632,263
2022-05-12	$16.00	$16.40	$15.50	$15.57	$15.57	1,502,793
2022-05-11	$16.75	$17.58	$16.27	$16.37	$16.37	916,729
2022-05-10	$17.42	$17.79	$16.25	$16.39	$16.39	1,147,595
2022-05-09	$17.96	$17.96	$17.07	$17.15	$17.15	2,541,096
2022-05-06	$18.11	$18.87	$17.63	$18.66	$18.66	826,773
2022-05-05	$19.64	$19.99	$17.36	$17.93	$17.93	1,106,995
2022-05-04	$19.32	$19.58	$18.41	$19.49	$19.49	1,035,373
2022-05-03	$18.11	$19.08	$17.85	$18.98	$18.98	887,089
2022-05-02	$18.34	$18.69	$17.23	$18.04	$18.04	1,273,837
2022-04-29	$18.32	$19.79	$18.12	$18.58	$18.58	1,531,907
2022-04-28	$18.14	$18.75	$17.01	$18.24	$18.24	1,911,367
2022-04-27	$17.97	$18.20	$17.56	$17.80	$17.80	1,330,304
2022-04-26	$18.17	$18.53	$17.73	$17.82	$17.82	1,138,064
2022-04-25	$17.83	$18.25	$17.15	$18.10	$18.10	1,824,894
2022-04-22	$19.40	$19.80	$18.48	$18.57	$18.57	999,392
2022-04-21	$20.70	$20.94	$19.29	$19.52	$19.52	1,075,436
2022-04-20	$20.75	$21.00	$19.92	$20.65	$20.65	773,542
2022-04-19	$20.74	$21.14	$20.07	$20.61	$20.61	868,145
2022-04-18	$20.80	$21.54	$20.55	$20.99	$20.99	885,954
2022-04-14	$20.21	$20.75	$19.61	$20.43	$20.43	1,866,235
2022-04-13	$20.73	$20.77	$20.00	$20.36	$20.36	1,010,966
2022-04-12	$19.48	$20.80	$19.47	$20.26	$20.26	1,866,615
2022-04-11	$19.00	$19.50	$18.74	$19.04	$19.04	1,100,426
2022-04-08	$19.00	$19.43	$18.76	$19.24	$19.24	807,090
2022-04-07	$18.87	$19.25	$18.15	$18.73	$18.73	922,373
2022-04-06	$18.74	$19.40	$18.43	$18.78	$18.78	1,130,288
2022-04-05	$19.81	$20.33	$18.17	$18.47	$18.47	1,560,473
2022-04-04	$19.78	$19.98	$19.00	$19.57	$19.57	1,270,520
2022-04-01	$18.63	$19.73	$18.41	$19.58	$19.58	1,761,817
2022-03-31	$17.82	$18.92	$17.71	$18.66	$18.66	1,850,302
2022-03-30	$17.86	$18.38	$17.76	$18.10	$18.10	1,437,128
2022-03-29	$16.75	$17.83	$16.24	$17.72	$17.72	1,429,245
2022-03-28	$17.45	$17.75	$16.97	$17.23	$17.23	1,499,462
2022-03-25	$17.82	$18.40	$17.51	$18.00	$18.00	2,016,624
2022-03-24	$17.59	$17.81	$17.05	$17.73	$17.73	1,282,558
2022-03-23	$17.50	$18.00	$17.26	$17.67	$17.67	1,356,301
2022-03-22	$16.79	$17.07	$16.47	$17.07	$17.07	1,453,790
2022-03-21	$16.82	$17.83	$16.55	$16.72	$16.72	2,130,758
2022-03-18	$16.11	$16.51	$15.72	$16.43	$16.43	2,857,940
2022-03-17	$15.50	$16.29	$15.32	$16.16	$16.16	1,310,048
2022-03-16	$14.66	$15.32	$14.26	$15.24	$15.24	1,387,814
2022-03-15	$14.85	$15.12	$14.15	$14.68	$14.68	1,604,343
2022-03-14	$15.39	$15.61	$14.64	$15.61	$15.61	2,264,336
2022-03-11	$15.23	$15.96	$14.85	$15.91	$15.91	2,538,509
2022-03-10	$15.57	$15.63	$15.05	$15.33	$15.33	2,409,530
2022-03-09	$15.26	$15.53	$14.34	$15.15	$15.15	2,513,157
2022-03-08	$15.71	$16.93	$14.96	$16.04	$16.04	4,600,852
2022-03-07	$14.39	$15.72	$14.09	$15.42	$15.42	4,472,485
2022-03-04	$13.87	$14.54	$13.72	$14.13	$14.13	1,497,577
2022-03-03	$13.76	$14.11	$13.48	$14.00	$14.00	966,657
2022-03-02	$14.38	$14.65	$13.57	$13.68	$13.68	1,849,551
2022-03-01	$14.70	$14.74	$13.41	$14.08	$14.08	2,686,399
2022-02-28	$13.93	$14.74	$13.77	$14.46	$14.46	3,382,018
2022-02-25	$11.90	$14.09	$11.90	$14.09	$14.09	6,898,508
2022-02-24	$11.80	$11.90	$11.04	$11.80	$11.80	1,514,630
2022-02-23	$11.34	$11.79	$11.23	$11.77	$11.77	1,304,413
2022-02-22	$11.60	$11.66	$11.08	$11.23	$11.23	2,300,440
2022-02-18	$11.38	$12.10	$11.27	$11.69	$11.69	2,299,641
2022-02-17	$10.81	$11.51	$10.63	$11.45	$11.45	1,953,561
2022-02-16	$10.53	$11.12	$10.53	$10.89	$10.89	962,930
2022-02-15	$9.80	$10.50	$9.76	$10.48	$10.48	654,507
2022-02-14	$10.07	$10.25	$9.85	$9.99	$9.99	657,935
2022-02-11	$9.84	$10.27	$9.78	$10.13	$10.13	682,285
2022-02-10	$9.61	$10.32	$9.58	$9.81	$9.81	659,157
2022-02-09	$9.42	$9.86	$9.42	$9.79	$9.79	818,525
2022-02-08	$9.23	$9.45	$8.91	$9.42	$9.42	907,361
2022-02-07	$9.48	$9.59	$9.26	$9.34	$9.34	1,310,432
2022-02-04	$9.75	$9.85	$9.49	$9.66	$9.66	1,441,366
2022-02-03	$9.91	$10.04	$9.61	$9.62	$9.62	618,768
2022-02-02	$10.12	$10.17	$9.76	$9.98	$9.98	791,184
2022-02-01	$9.55	$10.20	$9.55	$10.18	$10.18	810,469
2022-01-31	$9.31	$9.58	$9.10	$9.55	$9.55	475,228
2022-01-28	$9.30	$9.45	$9.02	$9.45	$9.45	855,202
2022-01-27	$9.98	$10.05	$9.20	$9.43	$9.43	567,970
2022-01-26	$10.20	$10.48	$9.58	$9.78	$9.78	799,841
2022-01-25	$9.53	$10.27	$9.28	$10.12	$10.12	819,739
2022-01-24	$9.19	$9.77	$8.98	$9.70	$9.70	1,018,488
2022-01-21	$9.93	$10.06	$9.50	$9.59	$9.59	1,135,470
2022-01-20	$10.72	$11.04	$10.18	$10.20	$10.20	891,396
2022-01-19	$11.52	$11.62	$10.90	$10.91	$10.91	908,495
2022-01-18	$12.00	$12.00	$11.32	$11.46	$11.46	877,188
2022-01-14	$11.36	$12.05	$11.36	$11.99	$11.99	1,459,594
2022-01-13	$11.46	$12.06	$11.31	$11.43	$11.43	1,943,061
2022-01-12	$11.08	$11.49	$10.95	$11.40	$11.40	1,405,605
2022-01-11	$10.50	$11.04	$10.23	$10.98	$10.98	746,076
2022-01-10	$10.40	$10.51	$10.16	$10.38	$10.38	1,146,002
2022-01-07	$10.80	$10.90	$10.49	$10.60	$10.60	1,299,184
2022-01-06	$10.21	$10.36	$9.99	$10.25	$10.25	813,011
2022-01-05	$10.39	$10.52	$9.95	$9.97	$9.97	521,285
2022-01-04	$10.18	$10.55	$10.11	$10.19	$10.19	1,045,376
2022-01-03	$9.52	$10.05	$9.51	$10.01	$10.01	673,946
2021-12-31	$9.42	$9.43	$9.18	$9.40	$9.40	514,745
2021-12-30	$9.27	$9.40	$9.21	$9.34	$9.34	549,189
2021-12-29	$9.44	$9.55	$9.27	$9.31	$9.31	559,907
2021-12-28	$9.59	$9.76	$9.45	$9.49	$9.49	444,164
2021-12-27	$9.53	$9.77	$9.31	$9.61	$9.61	427,458
2021-12-23	$9.67	$9.79	$9.53	$9.63	$9.63	569,137
2021-12-22	$9.59	$9.76	$9.40	$9.67	$9.67	364,305
2021-12-21	$9.30	$9.61	$9.30	$9.59	$9.59	626,529
2021-12-20	$8.91	$9.25	$8.72	$9.13	$9.13	877,454
2021-12-17	$9.24	$9.45	$8.96	$9.27	$9.27	1,812,838
2021-12-16	$9.68	$9.76	$9.38	$9.40	$9.40	614,373
2021-12-15	$9.25	$9.65	$8.98	$9.55	$9.55	894,294
2021-12-14	$9.25	$9.73	$9.21	$9.31	$9.31	594,595
2021-12-13	$9.83	$9.96	$9.37	$9.40	$9.40	866,997
2021-12-10	$9.99	$10.05	$9.57	$9.99	$9.99	482,313
2021-12-09	$9.61	$9.91	$9.47	$9.84	$9.84	482,403
2021-12-08	$10.08	$10.17	$9.79	$9.80	$9.80	432,616
2021-12-07	$9.93	$10.30	$9.93	$10.03	$10.03	666,467
2021-12-06	$9.47	$9.70	$9.15	$9.55	$9.55	521,004
2021-12-03	$9.84	$10.09	$9.21	$9.33	$9.33	759,557
2021-12-02	$9.23	$9.64	$9.01	$9.57	$9.57	648,641
2021-12-01	$10.23	$10.25	$9.27	$9.35	$9.35	851,830
2021-11-30	$9.69	$10.02	$9.45	$9.70	$9.70	1,188,351
2021-11-29	$10.11	$10.22	$9.58	$10.00	$10.00	639,741
2021-11-26	$9.10	$9.78	$9.00	$9.76	$9.76	730,499
2021-11-24	$9.90	$10.23	$9.86	$9.88	$9.88	435,113
2021-11-23	$9.89	$10.29	$9.88	$10.07	$10.07	457,374
2021-11-22	$9.55	$10.05	$9.55	$9.69	$9.69	594,799
2021-11-19	$9.52	$9.63	$9.28	$9.49	$9.49	983,698
2021-11-18	$10.10	$10.21	$9.75	$9.95	$9.95	654,644
2021-11-17	$10.08	$10.39	$9.83	$10.03	$10.03	617,718
2021-11-16	$10.29	$10.53	$10.09	$10.31	$10.31	538,006
2021-11-15	$10.52	$10.59	$10.20	$10.29	$10.29	463,224
2021-11-12	$10.67	$10.74	$10.32	$10.52	$10.52	723,336
2021-11-11	$10.75	$10.91	$10.59	$10.69	$10.69	359,365
2021-11-10	$11.18	$11.33	$10.42	$10.65	$10.65	621,248
2021-11-09	$11.34	$11.53	$10.84	$11.35	$11.35	537,105
2021-11-08	$11.13	$11.56	$11.10	$11.41	$11.41	688,077
2021-11-05	$10.79	$11.15	$10.77	$10.93	$10.93	583,546
2021-11-04	$11.46	$11.56	$10.45	$10.61	$10.61	855,139
2021-11-03	$10.54	$11.42	$10.54	$11.24	$11.24	1,157,017
2021-11-02	$10.86	$10.92	$10.47	$10.91	$10.91	792,922
2021-11-01	$9.65	$11.03	$9.65	$10.92	$10.92	1,774,236
2021-10-29	$10.45	$10.45	$9.33	$9.68	$9.68	2,780,168
2021-10-28	$10.40	$10.95	$10.40	$10.93	$10.93	931,626
2021-10-27	$10.55	$10.97	$10.41	$10.48	$10.48	1,341,422
2021-10-26	$10.97	$11.10	$10.72	$10.79	$10.79	1,085,135
2021-10-25	$11.13	$11.24	$10.80	$10.97	$10.97	938,525
2021-10-22	$10.81	$11.11	$10.72	$10.92	$10.92	826,610
2021-10-21	$10.69	$10.92	$10.54	$10.80	$10.80	1,022,241
2021-10-20	$10.22	$10.77	$10.07	$10.76	$10.76	1,269,788
2021-10-19	$10.02	$10.38	$9.89	$10.38	$10.38	830,837
2021-10-18	$9.85	$10.34	$9.67	$9.91	$9.91	600,558
2021-10-15	$10.36	$10.44	$9.82	$9.83	$9.83	787,499
2021-10-14	$9.71	$10.21	$9.61	$10.08	$10.08	1,142,205
2021-10-13	$9.40	$9.64	$9.30	$9.53	$9.53	619,406
2021-10-12	$9.68	$9.91	$9.46	$9.50	$9.50	925,562
2021-10-11	$10.40	$10.51	$9.75	$9.77	$9.77	905,395
2021-10-08	$9.66	$10.15	$9.61	$10.04	$10.04	1,210,346
2021-10-07	$9.04	$10.09	$9.04	$9.72	$9.72	2,497,726
2021-10-06	$8.90	$9.13	$8.46	$8.48	$8.48	1,046,621
2021-10-05	$9.34	$9.58	$9.04	$9.25	$9.25	1,345,845
2021-10-04	$8.95	$9.30	$8.82	$9.20	$9.20	1,264,441
2021-10-01	$8.03	$8.85	$8.02	$8.82	$8.82	1,209,849
2021-09-30	$7.98	$8.23	$7.82	$7.99	$7.99	1,262,914
2021-09-29	$8.18	$8.19	$7.74	$8.05	$8.05	999,343
2021-09-28	$8.39	$8.65	$7.95	$8.09	$8.09	1,255,658
2021-09-27	$7.85	$8.49	$7.75	$8.19	$8.19	2,216,374
2021-09-24	$7.54	$7.92	$7.46	$7.55	$7.55	1,115,717
2021-09-23	$7.48	$7.77	$7.45	$7.66	$7.66	2,067,250
2021-09-22	$7.61	$7.80	$7.36	$7.38	$7.38	1,291,603
2021-09-21	$7.76	$7.85	$7.23	$7.39	$7.39	925,867
2021-09-20	$7.62	$7.85	$7.37	$7.57	$7.57	1,245,527
2021-09-17	$8.29	$8.46	$7.93	$8.02	$8.02	2,031,942
2021-09-16	$8.77	$8.84	$8.23	$8.30	$8.30	843,413
2021-09-15	$8.66	$9.30	$8.66	$8.85	$8.85	1,085,775
2021-09-14	$9.25	$9.33	$8.43	$8.48	$8.48	1,103,788
2021-09-13	$8.54	$9.38	$8.50	$9.09	$9.09	2,261,262
2021-09-10	$8.66	$8.66	$8.21	$8.31	$8.31	590,705
2021-09-09	$8.45	$8.78	$8.20	$8.44	$8.44	764,890
2021-09-08	$8.83	$8.98	$8.48	$8.54	$8.54	778,930
2021-09-07	$8.90	$9.07	$8.78	$8.82	$8.82	579,339
2021-09-03	$8.98	$9.18	$8.77	$8.96	$8.96	422,790
2021-09-02	$8.92	$9.28	$8.88	$8.98	$8.98	637,902
2021-09-01	$8.73	$8.85	$8.53	$8.80	$8.80	735,868
2021-08-31	$8.81	$9.01	$8.68	$8.78	$8.78	368,981
2021-08-30	$9.22	$9.40	$8.78	$8.87	$8.87	457,895
2021-08-27	$8.69	$9.31	$8.69	$9.17	$9.17	613,484
2021-08-26	$8.59	$8.72	$8.43	$8.54	$8.54	370,256
2021-08-25	$8.76	$8.87	$8.54	$8.70	$8.70	577,185
2021-08-24	$8.77	$8.99	$8.61	$8.67	$8.67	502,203
2021-08-23	$8.60	$8.77	$8.50	$8.58	$8.58	575,086
2021-08-20	$7.95	$8.26	$7.92	$8.21	$8.21	400,778
2021-08-19	$8.22	$8.39	$7.85	$8.07	$8.07	728,730
2021-08-18	$8.57	$9.01	$8.48	$8.52	$8.52	535,653
2021-08-17	$8.84	$9.12	$8.47	$8.60	$8.60	623,859
2021-08-16	$9.24	$9.27	$8.76	$9.02	$9.02	654,261
2021-08-13	$9.83	$9.83	$9.34	$9.42	$9.42	351,657
2021-08-12	$9.98	$10.05	$9.68	$9.84	$9.84	388,160
2021-08-11	$9.89	$10.04	$9.55	$10.02	$10.02	498,433
2021-08-10	$9.69	$10.20	$9.65	$10.09	$10.09	484,527
2021-08-09	$9.59	$9.68	$9.26	$9.59	$9.59	695,807
2021-08-06	$9.84	$10.00	$9.58	$9.89	$9.89	394,969
2021-08-05	$9.37	$9.97	$9.34	$9.58	$9.58	492,411
2021-08-04	$10.18	$10.22	$9.31	$9.34	$9.34	937,385
2021-08-03	$9.78	$10.35	$9.57	$10.35	$10.35	1,032,054
2021-08-02	$9.85	$10.58	$9.76	$9.84	$9.84	712,789
2021-07-30	$10.52	$10.52	$9.73	$10.10	$10.10	998,331
2021-07-29	$10.46	$10.73	$9.98	$10.66	$10.66	892,540
2021-07-28	$9.93	$10.16	$9.50	$9.96	$9.96	646,086
2021-07-27	$10.07	$10.16	$9.50	$9.76	$9.76	810,005
2021-07-26	$10.00	$10.67	$9.91	$10.30	$10.30	382,814
2021-07-23	$10.33	$10.33	$9.62	$9.91	$9.91	548,791
2021-07-22	$10.29	$10.30	$9.96	$10.12	$10.12	421,662
2021-07-21	$10.12	$10.63	$9.97	$10.36	$10.36	556,859
2021-07-20	$9.52	$10.00	$9.35	$9.74	$9.74	694,169
2021-07-19	$9.30	$9.88	$9.28	$9.51	$9.51	1,043,018
2021-07-16	$10.59	$10.61	$9.91	$9.95	$9.95	676,951
2021-07-15	$10.81	$11.05	$10.25	$10.35	$10.35	667,300
2021-07-14	$11.76	$12.06	$10.89	$10.99	$10.99	830,955
2021-07-13	$11.87	$11.97	$11.58	$11.61	$11.61	475,829
2021-07-12	$11.90	$12.28	$11.64	$12.10	$12.10	429,268
2021-07-09	$12.04	$12.49	$11.76	$12.12	$12.12	889,754
2021-07-08	$11.41	$11.90	$11.32	$11.61	$11.61	588,716
2021-07-07	$11.91	$12.35	$11.50	$11.82	$11.82	908,547
2021-07-06	$13.34	$13.34	$11.70	$12.05	$12.05	1,129,824
2021-07-02	$13.64	$13.69	$13.12	$13.23	$13.23	769,133
2021-07-01	$12.18	$14.01	$12.10	$13.94	$13.94	3,126,498
2021-06-30	$11.37	$11.93	$11.28	$11.56	$11.56	990,598
2021-06-29	$11.45	$11.78	$11.25	$11.43	$11.43	639,154
2021-06-28	$12.34	$12.34	$11.20	$11.33	$11.33	1,043,627
2021-06-25	$13.00	$13.10	$12.51	$12.52	$12.52	1,521,378
2021-06-24	$12.50	$12.95	$12.24	$12.90	$12.90	614,207
2021-06-23	$12.48	$12.98	$12.41	$12.46	$12.46	708,618
2021-06-22	$11.72	$12.42	$11.40	$12.33	$12.33	780,562
2021-06-21	$11.26	$12.04	$11.06	$11.83	$11.83	924,579
2021-06-18	$10.91	$11.43	$10.61	$11.10	$11.10	1,925,006
2021-06-17	$11.76	$11.98	$10.57	$11.21	$11.21	1,348,758
2021-06-16	$11.27	$12.03	$11.21	$11.83	$11.83	919,403
2021-06-15	$10.90	$11.68	$10.90	$11.66	$11.66	1,452,585
2021-06-14	$11.35	$11.77	$10.91	$10.96	$10.96	839,274
2021-06-11	$11.32	$11.49	$11.06	$11.08	$11.08	606,262
2021-06-10	$11.53	$11.69	$11.08	$11.18	$11.18	520,055
2021-06-09	$11.81	$12.08	$11.34	$11.38	$11.38	674,897
2021-06-08	$12.13	$12.13	$11.64	$11.76	$11.76	651,911
2021-06-07	$12.42	$12.60	$12.10	$12.14	$12.14	636,022
2021-06-04	$12.04	$12.50	$11.79	$12.36	$12.36	1,406,843
2021-06-03	$11.87	$12.30	$11.60	$11.80	$11.80	1,436,730
2021-06-02	$10.54	$12.65	$10.26	$11.97	$11.97	3,049,638
2021-06-01	$10.40	$10.67	$9.84	$10.43	$10.43	2,575,260
2021-05-28	$11.46	$11.79	$9.85	$10.26	$10.26	5,749,917
2021-05-27	$12.05	$12.60	$11.91	$12.38	$12.38	2,001,383
2021-05-26	$11.17	$11.90	$11.03	$11.83	$11.83	662,108
2021-05-25	$11.33	$11.71	$11.15	$11.17	$11.17	654,232
2021-05-24	$11.51	$11.52	$11.19	$11.34	$11.34	610,035
2021-05-21	$11.50	$11.65	$11.29	$11.37	$11.37	604,094
2021-05-20	$11.37	$11.37	$10.86	$11.22	$11.22	674,655
2021-05-19	$11.37	$11.84	$10.94	$11.37	$11.37	1,179,958
2021-05-18	$11.78	$12.18	$11.60	$11.92	$11.92	941,858
2021-05-17	$11.46	$11.84	$11.30	$11.82	$11.82	451,001
2021-05-14	$11.22	$11.76	$11.02	$11.59	$11.59	548,180
2021-05-13	$10.94	$11.42	$10.58	$11.00	$11.00	897,034
2021-05-12	$11.62	$12.07	$11.12	$11.15	$11.15	775,281
2021-05-11	$10.66	$11.60	$10.45	$11.55	$11.55	798,070
2021-05-10	$12.10	$12.35	$11.02	$11.04	$11.04	1,166,647
2021-05-07	$11.32	$11.97	$10.98	$11.97	$11.97	1,652,397
2021-05-06	$11.21	$11.39	$10.36	$11.08	$11.08	1,198,071
2021-05-05	$9.76	$11.25	$9.67	$11.22	$11.22	2,713,800
2021-05-04	$9.16	$10.72	$8.93	$10.26	$10.26	3,629,613
2021-05-03	$10.88	$11.00	$9.24	$9.27	$9.27	4,086,667
2021-04-30	$12.95	$13.30	$10.42	$10.65	$10.65	3,758,655
2021-04-29	$13.49	$13.98	$13.06	$13.76	$13.76	1,871,324
2021-04-28	$11.61	$13.18	$11.59	$13.08	$13.08	2,422,952
2021-04-27	$11.40	$11.70	$10.76	$11.55	$11.55	1,260,331
2021-04-26	$11.11	$11.44	$11.02	$11.40	$11.40	931,911
2021-04-23	$11.04	$11.36	$10.71	$11.04	$11.04	565,887
2021-04-22	$11.38	$11.38	$10.77	$10.94	$10.94	762,133
2021-04-21	$10.58	$11.19	$10.27	$11.15	$11.15	516,008
2021-04-20	$11.77	$11.80	$10.58	$10.89	$10.89	864,754
2021-04-19	$11.88	$12.18	$11.82	$11.88	$11.88	403,129
2021-04-16	$12.34	$12.49	$11.83	$11.96	$11.96	475,375
2021-04-15	$12.41	$12.41	$11.81	$12.21	$12.21	560,707
2021-04-14	$11.58	$12.72	$11.46	$12.41	$12.41	827,597
2021-04-13	$11.51	$11.55	$11.02	$11.40	$11.40	569,314
2021-04-12	$11.81	$11.88	$11.48	$11.59	$11.59	369,133
2021-04-09	$11.74	$12.00	$11.46	$11.65	$11.65	521,846
2021-04-08	$11.87	$12.09	$11.47	$11.92	$11.92	486,896
2021-04-07	$11.88	$12.27	$11.78	$11.99	$11.99	636,336
2021-04-06	$12.19	$12.62	$11.87	$11.89	$11.89	488,970
2021-04-05	$13.01	$13.02	$11.82	$12.09	$12.09	981,301
2021-04-01	$12.50	$13.04	$12.21	$13.02	$13.02	670,148
2021-03-31	$11.93	$12.68	$11.93	$12.29	$12.29	1,224,931
2021-03-30	$11.68	$12.11	$11.51	$11.89	$11.89	430,947
2021-03-29	$12.14	$12.41	$11.60	$11.68	$11.68	622,715
2021-03-26	$12.34	$12.75	$12.06	$12.35	$12.35	728,230
2021-03-25	$11.11	$12.10	$11.06	$11.90	$11.90	1,149,902
2021-03-24	$11.79	$12.28	$11.43	$11.44	$11.44	892,836
2021-03-23	$12.06	$12.15	$11.20	$11.44	$11.44	1,384,530
2021-03-22	$12.89	$13.00	$11.89	$12.40	$12.40	1,093,354
2021-03-19	$12.82	$13.71	$12.25	$12.80	$12.80	3,337,715
2021-03-18	$14.17	$14.18	$12.61	$12.89	$12.89	1,245,357
2021-03-17	$13.37	$14.30	$13.35	$14.18	$14.18	770,002
2021-03-16	$13.77	$13.99	$13.33	$13.59	$13.59	740,033
2021-03-15	$14.11	$14.28	$13.41	$13.91	$13.91	1,045,030
2021-03-12	$14.90	$15.32	$13.82	$14.11	$14.11	1,239,794
2021-03-11	$14.56	$15.38	$14.30	$14.91	$14.91	1,523,564
2021-03-10	$13.86	$14.71	$13.72	$14.47	$14.47	911,508
2021-03-09	$14.58	$14.71	$13.62	$13.82	$13.82	1,030,452
2021-03-08	$14.50	$15.16	$13.86	$14.62	$14.62	1,207,730
2021-03-05	$14.15	$15.09	$13.03	$14.30	$14.30	2,012,009
2021-03-04	$13.09	$13.96	$12.65	$13.89	$13.89	1,529,086
2021-03-03	$13.58	$14.13	$13.10	$13.11	$13.11	1,239,022
2021-03-02	$13.89	$14.01	$13.49	$13.50	$13.50	2,141,262
2021-03-01	$13.72	$14.12	$12.92	$13.65	$13.65	1,865,510
2021-02-26	$11.28	$13.50	$11.20	$13.31	$13.31	2,146,776
2021-02-25	$11.70	$12.04	$11.16	$11.37	$11.37	891,858
2021-02-24	$11.28	$11.90	$11.25	$11.57	$11.57	940,210
2021-02-23	$11.04	$11.40	$9.64	$11.22	$11.22	2,201,535
2021-02-22	$10.58	$11.88	$10.43	$11.09	$11.09	1,859,728
2021-02-19	$10.64	$11.00	$10.34	$10.54	$10.54	798,842
2021-02-18	$11.57	$12.04	$10.41	$10.56	$10.56	1,459,293
2021-02-17	$10.17	$12.07	$9.97	$11.57	$11.57	1,633,731
2021-02-16	$9.99	$10.22	$9.77	$10.12	$10.12	1,095,373
2021-02-12	$8.98	$9.80	$8.98	$9.78	$9.78	783,182
2021-02-11	$9.55	$9.56	$8.76	$9.21	$9.21	970,727
2021-02-10	$9.59	$9.82	$9.29	$9.56	$9.56	697,012
2021-02-09	$9.37	$9.59	$9.12	$9.49	$9.49	742,180
2021-02-08	$9.20	$9.73	$9.16	$9.62	$9.62	983,055
2021-02-05	$9.49	$9.53	$8.93	$9.04	$9.04	524,014
2021-02-04	$8.92	$9.29	$8.81	$9.24	$9.24	724,939
2021-02-03	$8.69	$8.92	$8.66	$8.92	$8.92	667,345
2021-02-02	$8.59	$8.95	$8.43	$8.62	$8.62	565,994
2021-02-01	$8.26	$8.55	$7.92	$8.46	$8.46	574,304
2021-01-29	$8.54	$8.71	$8.10	$8.14	$8.14	709,719
2021-01-28	$8.32	$8.67	$8.07	$8.58	$8.58	759,342
2021-01-27	$8.74	$9.12	$8.24	$8.27	$8.27	989,611
2021-01-26	$9.30	$9.55	$8.88	$8.97	$8.97	702,121
2021-01-25	$8.99	$9.30	$8.73	$9.15	$9.15	590,732
2021-01-22	$8.38	$9.17	$8.32	$9.15	$9.15	755,663
2021-01-21	$9.40	$9.40	$8.30	$8.69	$8.69	1,213,057
2021-01-20	$9.61	$9.68	$9.17	$9.43	$9.43	658,015
2021-01-19	$9.74	$9.75	$9.33	$9.54	$9.54	889,813
2021-01-15	$9.55	$9.94	$9.44	$9.55	$9.55	1,249,403
2021-01-14	$8.93	$9.84	$8.88	$9.82	$9.82	1,392,272
2021-01-13	$8.90	$9.00	$8.57	$8.75	$8.75	907,722
2021-01-12	$8.22	$8.89	$8.12	$8.85	$8.85	1,222,788
2021-01-11	$7.77	$8.42	$7.74	$8.34	$8.34	921,132
2021-01-08	$8.44	$8.44	$7.86	$8.06	$8.06	990,616
2021-01-07	$8.45	$8.68	$8.30	$8.36	$8.36	1,081,583
2021-01-06	$8.95	$9.15	$8.09	$8.34	$8.34	2,180,597
2021-01-05	$8.97	$9.23	$8.60	$8.67	$8.67	2,856,100
2021-01-04	$7.61	$9.11	$7.53	$8.97	$8.97	8,090,710
2020-12-31	$7.04	$7.35	$6.98	$7.02	$7.02	2,211,544
2020-12-30	$6.95	$7.27	$6.95	$7.04	$7.04	635,873
2020-12-29	$7.00	$7.10	$6.69	$6.92	$6.92	713,257
2020-12-28	$7.18	$7.38	$6.83	$6.96	$6.96	901,732
2020-12-24	$7.26	$7.37	$6.95	$7.13	$7.13	432,011
2020-12-23	$7.28	$7.58	$7.12	$7.25	$7.25	1,028,857
2020-12-22	$7.25	$7.39	$6.94	$7.22	$7.22	1,395,120
2020-12-21	$6.64	$7.30	$6.47	$7.29	$7.29	1,879,204
2020-12-18	$7.29	$7.46	$6.81	$7.00	$7.00	3,063,020
2020-12-17	$7.77	$7.91	$7.21	$7.35	$7.35	3,125,609
2020-12-16	$6.51	$8.32	$6.50	$7.95	$7.95	4,700,875
2020-12-15	$6.38	$6.58	$6.27	$6.37	$6.37	1,137,785
2020-12-14	$6.80	$6.80	$6.04	$6.10	$6.10	1,236,365
2020-12-11	$6.86	$6.90	$6.30	$6.60	$6.60	1,134,864
2020-12-10	$5.96	$6.96	$5.96	$6.90	$6.90	1,913,617
2020-12-09	$5.98	$6.36	$5.72	$5.98	$5.98	1,190,429
2020-12-08	$5.63	$6.03	$5.62	$5.97	$5.97	973,280
2020-12-07	$5.69	$5.82	$5.52	$5.72	$5.72	885,565
2020-12-04	$5.35	$6.00	$5.31	$5.78	$5.78	1,501,408
2020-12-03	$5.09	$5.43	$5.03	$5.22	$5.22	1,199,517
2020-12-02	$4.84	$5.38	$4.84	$5.04	$5.04	1,604,945
2020-12-01	$4.45	$4.84	$4.42	$4.81	$4.81	1,010,233
2020-11-30	$4.68	$4.68	$4.29	$4.32	$4.32	1,456,756
2020-11-27	$4.80	$4.84	$4.63	$4.74	$4.74	447,217
2020-11-25	$4.91	$4.97	$4.66	$4.80	$4.80	1,135,697
2020-11-24	$4.81	$5.33	$4.80	$5.01	$5.01	2,574,148
2020-11-23	$4.27	$4.76	$4.25	$4.66	$4.66	2,203,027
2020-11-20	$4.17	$4.35	$4.11	$4.19	$4.19	1,184,270
2020-11-19	$3.98	$4.23	$3.86	$4.22	$4.22	1,279,670
2020-11-18	$3.62	$4.27	$3.62	$3.98	$3.98	3,087,282
2020-11-17	$3.34	$3.63	$3.30	$3.62	$3.62	1,286,321
2020-11-16	$3.30	$3.59	$3.26	$3.39	$3.39	1,184,265
2020-11-13	$3.02	$3.16	$2.99	$3.10	$3.10	565,730
2020-11-12	$3.04	$3.11	$2.97	$3.00	$3.00	626,380
2020-11-11	$3.20	$3.24	$3.02	$3.09	$3.09	604,142
2020-11-10	$3.29	$3.31	$3.11	$3.15	$3.15	993,727
2020-11-09	$3.15	$3.40	$3.07	$3.22	$3.22	1,648,551
2020-11-06	$2.88	$2.96	$2.78	$2.82	$2.82	550,933
2020-11-05	$2.83	$3.00	$2.83	$2.89	$2.89	572,737
2020-11-04	$2.96	$2.96	$2.76	$2.87	$2.87	709,328
2020-11-03	$2.95	$3.18	$2.83	$2.91	$2.91	1,292,594
2020-11-02	$2.75	$2.98	$2.72	$2.86	$2.86	1,026,471
2020-10-30	$2.42	$2.75	$2.42	$2.72	$2.72	1,052,389
2020-10-29	$2.79	$2.79	$2.45	$2.63	$2.63	1,630,178
2020-10-28	$2.63	$2.69	$2.53	$2.56	$2.56	683,170
2020-10-27	$2.82	$2.87	$2.69	$2.74	$2.74	580,561
2020-10-26	$2.86	$2.95	$2.76	$2.83	$2.83	764,801
2020-10-23	$2.74	$2.94	$2.74	$2.93	$2.93	1,110,786
2020-10-22	$2.59	$2.77	$2.48	$2.71	$2.71	875,420
2020-10-21	$2.69	$2.71	$2.54	$2.56	$2.56	661,985
2020-10-20	$2.73	$2.79	$2.65	$2.72	$2.72	521,575
2020-10-19	$2.82	$2.88	$2.69	$2.72	$2.72	659,130
2020-10-16	$2.86	$3.02	$2.82	$2.84	$2.84	653,680
2020-10-15	$2.83	$2.98	$2.81	$2.92	$2.92	536,473
2020-10-14	$2.94	$3.08	$2.89	$2.91	$2.91	693,500
2020-10-13	$2.92	$2.97	$2.87	$2.90	$2.90	511,956
2020-10-12	$3.05	$3.05	$2.84	$2.89	$2.89	685,220
2020-10-09	$3.08	$3.14	$2.96	$3.05	$3.05	772,817
2020-10-08	$2.86	$3.03	$2.84	$2.99	$2.99	675,700
2020-10-07	$2.88	$2.92	$2.72	$2.88	$2.88	605,426
2020-10-06	$2.89	$3.08	$2.80	$2.85	$2.85	1,101,946
2020-10-05	$2.80	$2.85	$2.67	$2.81	$2.81	815,909
2020-10-02	$2.54	$2.80	$2.45	$2.77	$2.77	840,627
2020-10-01	$2.95	$2.98	$2.65	$2.69	$2.69	1,750,602
2020-09-30	$3.05	$3.16	$2.96	$3.00	$3.00	550,647
2020-09-29	$3.08	$3.11	$2.98	$3.06	$3.06	741,550
2020-09-28	$2.96	$3.25	$2.96	$3.09	$3.09	1,068,082
2020-09-25	$3.05	$3.14	$2.92	$2.95	$2.95	1,007,162
2020-09-24	$3.10	$3.22	$3.00	$3.11	$3.11	1,011,313
2020-09-23	$3.43	$3.43	$3.11	$3.13	$3.13	839,485
2020-09-22	$3.42	$3.48	$3.32	$3.36	$3.36	803,061
2020-09-21	$3.51	$3.52	$3.32	$3.39	$3.39	759,609
2020-09-18	$3.58	$3.86	$3.57	$3.68	$3.68	1,844,354
2020-09-17	$3.47	$3.68	$3.42	$3.57	$3.57	628,708
2020-09-16	$3.46	$3.71	$3.34	$3.56	$3.56	794,985
2020-09-15	$3.51	$3.55	$3.38	$3.42	$3.42	504,080
2020-09-14	$3.62	$3.62	$3.35	$3.47	$3.47	976,774
2020-09-11	$3.66	$3.70	$3.54	$3.64	$3.64	504,666
2020-09-10	$3.88	$3.90	$3.61	$3.70	$3.70	779,469
2020-09-09	$3.90	$4.00	$3.70	$3.89	$3.89	618,910
2020-09-08	$4.25	$4.30	$3.80	$3.83	$3.83	1,217,595
2020-09-04	$4.42	$4.51	$4.34	$4.42	$4.42	767,627
2020-09-03	$4.27	$4.45	$4.22	$4.35	$4.35	953,647
2020-09-02	$4.44	$4.45	$4.20	$4.29	$4.29	870,087
2020-09-01	$4.43	$4.53	$4.34	$4.45	$4.45	713,440
2020-08-31	$4.65	$4.67	$4.42	$4.46	$4.46	799,835
2020-08-28	$4.48	$4.74	$4.41	$4.65	$4.65	1,229,036
2020-08-27	$4.32	$4.48	$4.32	$4.44	$4.44	913,805
2020-08-26	$4.37	$4.46	$4.24	$4.31	$4.31	732,864
2020-08-25	$4.45	$4.50	$4.26	$4.37	$4.37	987,226
2020-08-24	$4.09	$4.39	$4.02	$4.39	$4.39	905,351
2020-08-21	$4.05	$4.12	$3.88	$4.04	$4.04	1,557,025
2020-08-20	$4.14	$4.29	$4.04	$4.10	$4.10	1,284,382
2020-08-19	$4.24	$4.32	$4.18	$4.21	$4.21	697,308
2020-08-18	$4.27	$4.32	$4.20	$4.20	$4.20	878,736
2020-08-17	$4.16	$4.32	$4.15	$4.30	$4.30	842,221
2020-08-14	$4.08	$4.29	$4.08	$4.20	$4.20	692,046
2020-08-13	$4.14	$4.21	$4.03	$4.14	$4.14	995,135
2020-08-12	$4.21	$4.27	$4.16	$4.17	$4.17	905,346
2020-08-11	$4.16	$4.33	$4.10	$4.11	$4.11	1,547,020
2020-08-10	$4.00	$4.14	$3.95	$4.08	$4.08	1,232,810
2020-08-07	$3.79	$3.95	$3.74	$3.94	$3.94	722,169
2020-08-06	$3.77	$3.99	$3.66	$3.85	$3.85	1,326,645
2020-08-05	$3.57	$3.84	$3.52	$3.77	$3.77	1,546,313
2020-08-04	$3.50	$3.55	$3.32	$3.48	$3.48	1,508,731
2020-08-03	$3.58	$3.62	$3.48	$3.54	$3.54	1,470,012
2020-07-31	$3.78	$3.91	$3.26	$3.53	$3.53	2,491,139
2020-07-30	$3.37	$3.68	$3.32	$3.60	$3.60	1,042,448
2020-07-29	$3.30	$3.50	$3.30	$3.44	$3.44	1,082,385
2020-07-28	$3.50	$3.58	$3.27	$3.31	$3.31	1,038,768
2020-07-27	$3.57	$3.68	$3.46	$3.56	$3.56	910,981
2020-07-24	$3.69	$3.75	$3.60	$3.61	$3.61	626,870
2020-07-23	$3.56	$3.74	$3.51	$3.69	$3.69	775,947
2020-07-22	$3.80	$3.80	$3.55	$3.59	$3.59	950,064
2020-07-21	$3.57	$3.83	$3.55	$3.81	$3.81	2,228,561
2020-07-20	$3.56	$3.64	$3.48	$3.51	$3.51	832,614
2020-07-17	$3.46	$3.61	$3.40	$3.54	$3.54	1,948,900
2020-07-16	$3.15	$3.47	$3.06	$3.43	$3.43	1,780,500
2020-07-15	$3.25	$3.31	$3.15	$3.21	$3.21	2,031,800
2020-07-14	$3.01	$3.10	$2.94	$3.04	$3.04	1,872,500
2020-07-13	$3.24	$3.27	$3.04	$3.05	$3.05	1,133,300
2020-07-10	$3.15	$3.35	$3.10	$3.15	$3.15	1,127,900
2020-07-09	$3.44	$3.46	$3.19	$3.20	$3.20	1,054,300
2020-07-08	$3.62	$3.67	$3.38	$3.46	$3.46	1,526,200
2020-07-07	$3.67	$3.72	$3.54	$3.59	$3.59	1,232,800
2020-07-06	$3.50	$3.84	$3.45	$3.82	$3.82	1,957,300
2020-07-02	$3.46	$3.51	$3.28	$3.35	$3.35	1,285,400
2020-07-01	$3.62	$3.71	$3.28	$3.31	$3.31	1,677,900
2020-06-30	$3.45	$3.62	$3.38	$3.61	$3.61	906,800
2020-06-29	$3.38	$3.71	$3.32	$3.53	$3.53	1,807,600
2020-06-26	$3.44	$3.45	$3.22	$3.40	$3.40	1,912,443
2020-06-25	$3.29	$3.50	$3.16	$3.50	$3.50	1,174,059
2020-06-24	$3.69	$3.72	$3.35	$3.36	$3.36	1,441,439
2020-06-23	$4.06	$4.07	$3.71	$3.84	$3.84	1,766,173
2020-06-22	$3.64	$3.97	$3.62	$3.96	$3.96	2,532,635
2020-06-19	$3.56	$3.69	$3.39	$3.64	$3.64	5,672,858
2020-06-18	$3.50	$3.66	$3.32	$3.44	$3.44	1,569,376
2020-06-17	$3.80	$3.80	$3.53	$3.54	$3.54	1,614,662
2020-06-16	$3.97	$3.99	$3.74	$3.82	$3.82	1,680,545
2020-06-15	$3.35	$3.77	$3.24	$3.72	$3.72	1,783,109
2020-06-12	$3.57	$3.73	$3.34	$3.61	$3.61	2,163,415
2020-06-11	$3.70	$3.70	$3.18	$3.29	$3.29	2,751,668
2020-06-10	$4.09	$4.21	$3.87	$4.11	$4.11	2,298,314
2020-06-09	$4.28	$4.39	$4.05	$4.17	$4.17	1,704,594
2020-06-08	$4.32	$4.61	$3.95	$4.58	$4.58	4,653,667
2020-06-05	$3.91	$4.14	$3.77	$4.10	$4.10	3,602,817
2020-06-04	$3.15	$3.63	$3.13	$3.57	$3.57	2,648,059
2020-06-03	$3.34	$3.44	$3.08	$3.17	$3.17	2,376,680
2020-06-02	$3.05	$3.33	$3.05	$3.26	$3.26	2,249,204
2020-06-01	$2.95	$3.15	$2.87	$3.02	$3.02	1,233,701
2020-05-29	$3.10	$3.15	$2.73	$2.95	$2.95	3,132,930
2020-05-28	$3.15	$3.35	$3.00	$3.19	$3.19	3,028,701
2020-05-27	$3.16	$3.31	$2.91	$3.10	$3.10	2,740,530
2020-05-26	$2.75	$3.03	$2.62	$3.00	$3.00	2,019,906
2020-05-22	$2.51	$2.68	$2.48	$2.62	$2.62	1,383,446
2020-05-21	$2.51	$2.64	$2.44	$2.60	$2.60	1,589,190
2020-05-20	$2.23	$2.53	$2.23	$2.44	$2.44	2,671,699
2020-05-19	$2.28	$2.34	$2.10	$2.18	$2.18	1,624,574
2020-05-18	$1.90	$2.40	$1.90	$2.32	$2.32	3,322,414
2020-05-15	$1.97	$1.99	$1.84	$1.85	$1.85	1,646,079
2020-05-14	$1.90	$2.01	$1.77	$1.96	$1.96	1,629,552
2020-05-13	$2.09	$2.10	$1.89	$1.96	$1.96	1,823,653
2020-05-12	$2.14	$2.16	$2.01	$2.09	$2.09	1,480,851
2020-05-11	$2.10	$2.20	$2.03	$2.08	$2.08	1,403,709
2020-05-08	$2.15	$2.28	$2.11	$2.21	$2.21	1,614,282
2020-05-07	$2.19	$2.22	$2.04	$2.06	$2.06	1,903,566
2020-05-06	$2.20	$2.20	$2.01	$2.06	$2.06	2,284,874
2020-05-05	$2.36	$2.41	$2.17	$2.19	$2.19	2,345,321
2020-05-04	$2.21	$2.40	$2.08	$2.24	$2.24	2,432,615
2020-05-01	$1.97	$2.59	$1.72	$2.34	$2.34	6,748,858
2020-04-30	$2.00	$2.23	$1.80	$1.92	$1.92	2,933,959
2020-04-29	$1.76	$1.93	$1.68	$1.90	$1.90	2,595,923
2020-04-28	$1.52	$1.74	$1.48	$1.68	$1.68	2,361,248
2020-04-27	$1.44	$1.54	$1.29	$1.48	$1.48	1,773,496
2020-04-24	$1.52	$1.67	$1.34	$1.44	$1.44	2,099,345
2020-04-23	$1.30	$1.55	$1.27	$1.45	$1.45	3,234,133
2020-04-22	$1.31	$1.34	$1.22	$1.26	$1.26	1,376,870
2020-04-21	$1.27	$1.37	$1.24	$1.25	$1.25	1,301,032
2020-04-20	$1.40	$1.45	$1.25	$1.29	$1.29	3,482,725
2020-04-17	$1.38	$1.51	$1.27	$1.51	$1.51	1,758,164
2020-04-16	$1.43	$1.45	$1.25	$1.26	$1.26	1,290,395
2020-04-15	$1.45	$1.47	$1.35	$1.40	$1.40	1,099,473
2020-04-14	$1.57	$1.70	$1.50	$1.51	$1.51	1,615,495
2020-04-13	$1.59	$1.65	$1.45	$1.56	$1.56	1,432,483
2020-04-09	$1.43	$1.65	$1.34	$1.52	$1.52	3,253,455
2020-04-08	$1.38	$1.45	$1.21	$1.39	$1.39	2,613,262
2020-04-07	$1.64	$1.64	$1.26	$1.34	$1.34	2,707,801
2020-04-06	$1.59	$1.71	$1.48	$1.50	$1.50	1,796,723
2020-04-03	$1.75	$1.75	$1.41	$1.56	$1.56	1,598,800
2020-04-02	$1.76	$1.79	$1.53	$1.65	$1.65	1,978,318
2020-04-01	$1.74	$1.74	$1.47	$1.55	$1.55	1,466,295
2020-03-31	$1.69	$1.99	$1.68	$1.80	$1.80	2,504,276
2020-03-30	$1.64	$1.75	$1.37	$1.65	$1.65	1,273,834
2020-03-27	$1.71	$1.82	$1.56	$1.58	$1.58	1,690,416
2020-03-26	$1.58	$1.94	$1.54	$1.71	$1.71	4,297,892
2020-03-25	$1.30	$1.57	$1.08	$1.46	$1.46	2,573,693
2020-03-24	$1.20	$1.36	$1.15	$1.25	$1.25	2,487,583
2020-03-23	$1.06	$1.08	$0.99	$1.06	$1.06	2,010,026
2020-03-20	$1.09	$1.10	$0.96	$1.04	$1.04	3,901,301
2020-03-19	$0.91	$1.07	$0.90	$1.02	$1.02	3,057,816
2020-03-18	$0.96	$1.00	$0.79	$0.85	$0.85	3,123,306
2020-03-17	$1.15	$1.16	$0.88	$0.94	$0.94	3,373,403
2020-03-16	$1.13	$1.38	$1.07	$1.13	$1.13	3,884,624
2020-03-13	$1.33	$1.37	$1.17	$1.26	$1.26	3,240,723
2020-03-12	$1.24	$1.37	$1.13	$1.18	$1.18	4,209,789
2020-03-11	$1.55	$1.55	$1.36	$1.44	$1.42	2,478,846
2020-03-10	$2.04	$2.05	$1.50	$1.60	$1.57	5,688,357
2020-03-09	$1.67	$1.85	$1.48	$1.55	$1.52	7,058,031
2020-03-06	$3.67	$3.71	$3.26	$3.28	$3.23	2,665,801
2020-03-05	$4.25	$4.29	$3.87	$3.93	$3.86	2,188,556
2020-03-04	$4.68	$4.76	$4.20	$4.33	$4.26	1,948,741
2020-03-03	$4.82	$4.93	$4.31	$4.57	$4.49	2,562,877
2020-03-02	$4.70	$4.83	$4.43	$4.78	$4.70	1,895,421
2020-02-28	$4.66	$4.85	$4.54	$4.59	$4.51	2,156,619
2020-02-27	$5.08	$5.18	$4.44	$4.87	$4.79	2,885,243
2020-02-26	$5.33	$5.89	$5.23	$5.37	$5.28	2,785,802
2020-02-25	$5.72	$5.90	$4.89	$5.25	$5.16	3,136,363
2020-02-24	$5.45	$5.67	$5.09	$5.10	$5.02	1,899,519
2020-02-21	$6.00	$6.11	$5.72	$5.90	$5.80	1,227,865
2020-02-20	$6.10	$6.20	$5.83	$6.08	$5.98	1,494,445
2020-02-19	$5.77	$6.10	$5.62	$6.04	$5.94	2,095,861
2020-02-18	$5.82	$5.83	$5.55	$5.67	$5.58	1,579,033
2020-02-14	$5.90	$6.14	$5.83	$5.95	$5.85	1,442,393
2020-02-13	$5.76	$5.96	$5.67	$5.81	$5.71	1,174,618
2020-02-12	$6.02	$6.22	$5.75	$5.78	$5.68	2,272,434
2020-02-11	$5.66	$6.14	$5.60	$5.80	$5.70	1,655,120
2020-02-10	$5.93	$5.95	$5.67	$5.74	$5.64	1,937,674
2020-02-07	$5.81	$6.04	$5.51	$6.00	$5.90	2,027,893
2020-02-06	$5.62	$5.98	$5.58	$5.92	$5.82	2,846,968
2020-02-05	$4.79	$5.55	$4.78	$5.54	$5.45	3,971,491
2020-02-04	$4.74	$5.02	$4.61	$4.63	$4.55	1,305,912
2020-02-03	$5.16	$5.21	$4.60	$4.63	$4.55	2,718,585
2020-01-31	$5.30	$5.37	$5.10	$5.14	$5.05	1,699,392
2020-01-30	$4.95	$5.41	$4.92	$5.39	$5.30	1,849,600
2020-01-29	$4.92	$5.16	$4.84	$5.11	$5.02	2,057,688
2020-01-28	$4.70	$4.88	$4.65	$4.82	$4.74	1,948,107
2020-01-27	$4.53	$4.79	$4.51	$4.66	$4.58	1,408,241
2020-01-24	$5.09	$5.09	$4.72	$4.74	$4.66	1,715,724
2020-01-23	$5.20	$5.25	$4.92	$5.12	$5.03	2,309,259
2020-01-22	$5.27	$5.40	$5.09	$5.32	$5.23	1,228,439
2020-01-21	$5.71	$5.75	$5.28	$5.32	$5.23	1,717,201
2020-01-17	$5.73	$5.93	$5.66	$5.81	$5.71	1,657,035
2020-01-16	$5.54	$5.71	$5.45	$5.66	$5.57	1,205,839
2020-01-15	$5.52	$5.69	$5.46	$5.49	$5.40	1,156,939
2020-01-14	$5.50	$5.77	$5.41	$5.59	$5.50	1,220,796
2020-01-13	$5.55	$5.60	$5.31	$5.51	$5.42	1,007,550
2020-01-10	$5.71	$5.76	$5.55	$5.60	$5.51	957,182
2020-01-09	$5.76	$5.83	$5.48	$5.73	$5.63	1,210,675
2020-01-08	$6.09	$6.17	$5.77	$5.77	$5.67	1,608,013
2020-01-07	$6.26	$6.38	$6.05	$6.16	$6.06	1,122,619
2020-01-06	$6.33	$6.43	$6.24	$6.39	$6.28	1,141,206
2020-01-03	$6.46	$6.55	$6.13	$6.28	$6.18	1,620,580
2020-01-02	$6.22	$6.27	$6.08	$6.22	$6.12	1,227,954
2019-12-31	$6.05	$6.23	$5.96	$6.15	$6.05	1,236,719
2019-12-30	$6.15	$6.33	$6.06	$6.11	$6.01	1,143,662
2019-12-27	$6.11	$6.19	$6.01	$6.08	$5.98	1,110,749
2019-12-26	$6.09	$6.24	$6.02	$6.11	$6.01	906,883
2019-12-24	$6.30	$6.30	$5.96	$6.04	$5.94	1,067,299
2019-12-23	$5.78	$6.26	$5.75	$6.25	$6.15	2,074,829
2019-12-20	$5.71	$5.78	$5.55	$5.76	$5.66	3,644,882
2019-12-19	$5.80	$6.06	$5.67	$5.69	$5.60	2,347,065
2019-12-18	$5.50	$5.99	$5.38	$5.91	$5.81	2,940,116
2019-12-17	$5.21	$5.41	$5.11	$5.38	$5.29	2,394,217
2019-12-16	$5.39	$5.61	$5.08	$5.15	$5.06	2,314,351
2019-12-13	$5.76	$5.84	$5.31	$5.37	$5.28	1,494,975
2019-12-12	$5.60	$5.83	$5.53	$5.76	$5.66	2,371,088
2019-12-11	$5.62	$5.70	$5.52	$5.62	$5.47	1,820,377
2019-12-10	$5.40	$5.63	$5.40	$5.60	$5.45	2,408,119
2019-12-09	$5.35	$5.45	$5.28	$5.41	$5.26	1,277,962
2019-12-06	$4.94	$5.40	$4.92	$5.36	$5.21	2,640,988
2019-12-05	$4.96	$5.02	$4.84	$4.91	$4.78	1,094,462
2019-12-04	$4.90	$5.06	$4.84	$4.89	$4.76	1,782,135
2019-12-03	$4.84	$4.95	$4.72	$4.89	$4.76	1,433,164
2019-12-02	$4.98	$5.19	$4.89	$4.94	$4.81	1,370,587
2019-11-29	$4.89	$5.07	$4.86	$4.93	$4.80	663,764
2019-11-27	$4.90	$5.10	$4.76	$4.92	$4.79	1,181,571
2019-11-26	$5.11	$5.33	$4.94	$5.00	$4.86	1,536,001
2019-11-25	$4.57	$5.20	$4.53	$5.13	$4.99	1,984,701
2019-11-22	$4.62	$4.74	$4.41	$4.55	$4.43	1,774,790
2019-11-21	$4.59	$4.70	$4.43	$4.61	$4.48	1,504,721
2019-11-20	$4.54	$4.71	$4.38	$4.55	$4.43	1,550,036
2019-11-19	$4.63	$4.69	$4.41	$4.51	$4.39	1,810,666
2019-11-18	$4.76	$4.80	$4.55	$4.65	$4.52	1,256,993
2019-11-15	$4.79	$4.93	$4.71	$4.80	$4.67	1,321,772
2019-11-14	$4.99	$5.06	$4.68	$4.74	$4.61	1,860,835
2019-11-13	$5.24	$5.38	$4.94	$5.00	$4.86	1,603,787
2019-11-12	$5.61	$5.68	$5.14	$5.16	$5.02	1,953,382
2019-11-11	$5.44	$5.68	$5.38	$5.57	$5.42	1,226,640
2019-11-08	$5.39	$5.75	$5.34	$5.64	$5.49	1,944,059
2019-11-07	$5.49	$5.79	$5.46	$5.47	$5.32	1,305,956
2019-11-06	$5.30	$5.69	$5.06	$5.31	$5.17	2,261,442
2019-11-05	$5.35	$5.55	$5.11	$5.11	$4.97	2,015,208
2019-11-04	$5.11	$5.55	$5.06	$5.49	$5.34	3,460,252
2019-11-01	$4.51	$4.93	$4.45	$4.90	$4.77	3,100,493
2019-10-31	$4.90	$4.90	$4.40	$4.46	$4.34	6,060,858
2019-10-30	$4.88	$5.42	$4.86	$5.12	$4.98	6,584,902
2019-10-29	$6.15	$6.72	$4.82	$4.88	$4.75	12,644,665
2019-10-28	$7.82	$8.00	$7.69	$7.81	$7.60	1,911,917
2019-10-25	$7.13	$7.74	$7.06	$7.72	$7.51	2,047,192
2019-10-24	$7.23	$7.32	$7.04	$7.14	$6.95	2,235,161
2019-10-23	$7.12	$7.59	$6.84	$7.19	$6.99	2,562,405
2019-10-22	$6.98	$7.60	$6.96	$7.20	$7.00	2,534,872
2019-10-21	$7.00	$7.26	$6.90	$7.01	$6.82	1,750,528
2019-10-18	$7.19	$7.36	$6.98	$6.99	$6.80	1,500,992
2019-10-17	$7.47	$7.55	$7.06	$7.21	$7.01	1,816,993
2019-10-16	$7.60	$7.74	$7.39	$7.43	$7.23	1,830,087
2019-10-15	$7.68	$7.84	$7.51	$7.60	$7.39	1,882,794
2019-10-14	$7.88	$7.90	$7.52	$7.74	$7.53	1,453,594
2019-10-11	$7.98	$8.14	$7.80	$8.01	$7.79	1,561,440
2019-10-10	$7.76	$8.04	$7.68	$7.81	$7.60	1,078,180
2019-10-09	$8.00	$8.03	$7.48	$7.71	$7.50	1,591,662
2019-10-08	$8.01	$8.12	$7.59	$7.92	$7.70	2,830,756
2019-10-07	$8.01	$8.43	$7.68	$8.16	$7.94	2,101,324
2019-10-04	$8.50	$8.62	$7.96	$8.02	$7.80	1,641,074
2019-10-03	$8.42	$8.53	$8.16	$8.46	$8.23	1,958,081
2019-10-02	$8.66	$8.92	$8.37	$8.42	$8.19	1,580,499
2019-10-01	$9.41	$9.57	$8.72	$8.74	$8.50	2,685,706
2019-09-30	$9.29	$9.60	$9.12	$9.56	$9.30	1,689,616
2019-09-27	$9.97	$10.26	$9.44	$9.47	$9.21	1,809,626
2019-09-26	$10.48	$10.62	$10.08	$10.15	$9.87	995,792
2019-09-25	$10.63	$10.99	$10.43	$10.64	$10.35	850,857
2019-09-24	$11.42	$11.45	$10.85	$10.87	$10.57	1,164,546
2019-09-23	$11.26	$11.71	$11.26	$11.51	$11.20	1,315,812
2019-09-20	$11.22	$11.67	$11.07	$11.37	$11.06	2,883,021
2019-09-19	$11.32	$11.58	$11.09	$11.15	$10.85	1,439,280
2019-09-18	$11.25	$11.48	$10.85	$11.10	$10.80	1,306,787
2019-09-17	$12.55	$12.55	$11.30	$11.43	$11.12	2,270,680
2019-09-16	$12.39	$13.09	$11.84	$12.57	$12.23	4,844,446
2019-09-13	$10.93	$11.37	$10.75	$10.89	$10.59	1,087,442
2019-09-12	$10.66	$11.00	$10.38	$10.91	$10.61	1,619,873
2019-09-11	$10.63	$11.01	$10.32	$10.99	$10.63	1,982,410
2019-09-10	$9.68	$10.99	$9.60	$10.51	$10.17	2,692,909
2019-09-09	$9.65	$10.29	$9.58	$10.04	$9.71	1,895,866
2019-09-06	$9.16	$9.83	$8.88	$9.45	$9.14	2,203,755
2019-09-05	$9.60	$9.69	$8.72	$9.36	$9.05	3,588,042
2019-09-04	$9.39	$9.65	$8.85	$9.48	$9.17	4,196,286
2019-09-03	$9.86	$9.96	$9.34	$9.68	$9.36	2,947,284
2019-08-30	$10.59	$10.74	$10.06	$10.17	$9.84	1,630,593
2019-08-29	$10.41	$11.02	$10.36	$10.52	$10.18	1,870,385
2019-08-28	$10.66	$10.78	$10.20	$10.26	$9.92	2,864,945
2019-08-27	$11.21	$11.60	$10.62	$10.68	$10.33	1,759,176
2019-08-26	$11.13	$11.49	$10.88	$11.19	$10.82	1,126,242
2019-08-23	$11.97	$12.29	$10.88	$10.98	$10.62	2,013,007
2019-08-22	$12.84	$12.93	$12.18	$12.24	$11.84	1,232,367
2019-08-21	$12.74	$13.04	$12.56	$12.88	$12.46	786,831
2019-08-20	$12.85	$12.98	$12.37	$12.60	$12.19	1,281,569
2019-08-19	$12.72	$13.03	$12.55	$12.93	$12.51	941,665
2019-08-16	$11.93	$12.70	$11.73	$12.44	$12.03	1,295,200
2019-08-15	$12.10	$12.10	$11.64	$11.86	$11.47	1,166,309
2019-08-14	$12.12	$12.35	$11.73	$12.08	$11.68	1,623,725
2019-08-13	$12.65	$13.41	$12.53	$12.69	$12.27	1,838,151
2019-08-12	$12.31	$12.74	$12.01	$12.71	$12.29	1,720,873
2019-08-09	$12.43	$12.61	$12.02	$12.43	$12.02	1,474,019
2019-08-08	$11.75	$12.20	$11.43	$12.14	$11.74	1,523,908
2019-08-07	$10.89	$11.77	$10.78	$11.64	$11.26	1,440,437
2019-08-06	$11.36	$11.63	$10.81	$11.33	$10.96	1,198,503
2019-08-05	$11.28	$11.40	$10.55	$11.19	$10.82	2,682,215
2019-08-02	$11.78	$12.27	$11.43	$11.68	$11.30	2,035,756
2019-08-01	$13.70	$13.73	$11.18	$11.80	$11.41	5,037,422
2019-07-31	$12.90	$14.83	$12.83	$13.86	$13.41	6,853,267
2019-07-30	$11.30	$12.88	$10.85	$12.78	$12.36	8,120,455
2019-07-29	$10.50	$10.58	$9.97	$10.30	$9.96	2,678,155
2019-07-26	$10.89	$10.91	$10.45	$10.51	$10.17	1,785,415
2019-07-25	$11.96	$11.96	$10.74	$10.85	$10.49	2,013,071
2019-07-24	$11.77	$12.09	$11.68	$11.85	$11.46	2,382,776
2019-07-23	$11.50	$11.88	$11.48	$11.83	$11.44	1,354,603
2019-07-22	$11.31	$11.72	$11.31	$11.52	$11.14	1,118,546
2019-07-19	$10.92	$11.32	$10.75	$11.23	$10.86	1,593,906
2019-07-18	$11.26	$11.26	$10.73	$10.93	$10.57	1,984,206
2019-07-17	$12.11	$12.22	$11.28	$11.38	$11.01	2,016,961
2019-07-16	$12.78	$12.81	$11.88	$12.12	$11.72	1,953,981
2019-07-15	$13.51	$13.51	$12.73	$12.84	$12.42	1,295,919
2019-07-12	$13.05	$13.51	$13.00	$13.29	$12.85	1,425,920
2019-07-11	$12.71	$13.09	$12.53	$13.08	$12.65	865,412
2019-07-10	$12.45	$12.88	$12.36	$12.73	$12.31	2,034,046
2019-07-09	$12.86	$12.90	$12.06	$12.23	$11.83	1,766,266
2019-07-08	$12.92	$13.33	$12.75	$13.06	$12.63	991,822
2019-07-05	$12.62	$13.07	$12.56	$13.00	$12.57	813,805
2019-07-03	$12.79	$12.87	$12.57	$12.76	$12.34	504,776
2019-07-02	$13.44	$13.49	$12.62	$12.72	$12.30	1,906,821
2019-07-01	$13.14	$13.72	$13.14	$13.49	$13.05	2,796,873
2019-06-28	$12.53	$12.79	$12.25	$12.79	$12.37	3,490,884
2019-06-27	$12.52	$12.53	$12.13	$12.43	$12.02	1,196,934
2019-06-26	$12.66	$12.79	$12.24	$12.51	$12.10	1,226,672
2019-06-25	$12.09	$12.16	$11.62	$12.07	$11.67	929,458
2019-06-24	$12.40	$12.68	$12.19	$12.21	$11.81	1,501,939
2019-06-21	$12.30	$12.55	$12.14	$12.37	$11.96	2,663,764
2019-06-20	$11.89	$12.56	$11.83	$12.29	$11.89	2,040,808
2019-06-19	$10.85	$11.59	$10.77	$11.51	$11.13	2,550,061
2019-06-18	$10.42	$11.00	$10.42	$10.80	$10.45	1,736,055
2019-06-17	$9.95	$10.50	$9.80	$10.32	$9.98	1,437,113
2019-06-14	$10.12	$10.12	$9.73	$9.99	$9.66	1,866,544
2019-06-13	$9.94	$10.16	$9.37	$10.06	$9.73	1,850,701
2019-06-12	$10.36	$10.42	$9.55	$9.66	$9.29	2,212,506
2019-06-11	$10.42	$10.73	$10.32	$10.50	$10.09	1,265,080
2019-06-10	$10.16	$10.65	$10.16	$10.21	$9.81	1,499,283
2019-06-07	$10.07	$10.32	$9.70	$10.14	$9.75	1,248,356
2019-06-06	$10.13	$10.34	$9.69	$10.10	$9.71	1,816,842
2019-06-05	$10.58	$10.75	$10.07	$10.26	$9.86	1,747,671
2019-06-04	$10.76	$10.92	$10.30	$10.60	$10.19	1,140,253
2019-06-03	$10.44	$10.82	$10.34	$10.56	$10.15	1,229,464
2019-05-31	$10.33	$10.62	$10.23	$10.38	$9.98	1,664,067
2019-05-30	$11.00	$11.21	$10.65	$10.70	$10.29	1,043,936
2019-05-29	$10.75	$11.02	$10.54	$10.97	$10.55	860,152
2019-05-28	$10.96	$11.03	$10.75	$10.94	$10.52	963,242
2019-05-24	$11.09	$11.25	$10.77	$10.95	$10.53	1,542,796
2019-05-23	$11.57	$11.67	$10.82	$10.93	$10.51	2,752,662
2019-05-22	$12.47	$12.64	$11.92	$12.01	$11.54	1,521,988
2019-05-21	$12.09	$12.71	$12.03	$12.70	$12.21	1,743,291
2019-05-20	$13.06	$13.09	$12.09	$12.09	$11.62	1,595,930
2019-05-17	$13.25	$13.75	$13.09	$13.12	$12.61	1,431,738
2019-05-16	$13.43	$13.63	$13.31	$13.45	$12.93	960,609
2019-05-15	$12.92	$13.39	$12.64	$13.32	$12.80	1,386,278
2019-05-14	$12.95	$13.18	$12.81	$13.15	$12.64	969,043
2019-05-13	$12.66	$12.69	$12.01	$12.56	$12.07	1,813,416
2019-05-10	$13.05	$13.25	$12.67	$12.92	$12.42	1,547,477
2019-05-09	$13.22	$13.34	$12.48	$13.05	$12.54	2,769,845
2019-05-08	$13.99	$14.11	$13.13	$13.37	$12.85	1,957,514
2019-05-07	$14.25	$14.31	$13.61	$13.99	$13.45	1,227,598
2019-05-06	$14.20	$14.63	$14.07	$14.43	$13.87	1,367,678
2019-05-03	$14.06	$14.86	$14.00	$14.54	$13.98	1,998,279
2019-05-02	$14.40	$14.43	$13.12	$13.81	$13.28	3,120,433
2019-05-01	$16.66	$16.85	$14.57	$14.70	$14.13	3,831,523
2019-04-30	$16.59	$16.74	$15.75	$15.82	$15.21	1,688,654
2019-04-29	$16.52	$16.68	$16.31	$16.58	$15.94	957,020
2019-04-26	$16.17	$16.56	$15.75	$16.49	$15.85	1,310,257
2019-04-25	$17.20	$17.23	$16.31	$16.34	$15.71	1,697,462
2019-04-24	$18.07	$18.09	$17.05	$17.18	$16.51	1,276,709
2019-04-23	$18.28	$18.72	$18.03	$18.06	$17.36	1,398,575
2019-04-22	$18.00	$18.37	$17.72	$18.36	$17.65	1,088,934
2019-04-18	$17.76	$18.18	$17.57	$17.73	$17.04	906,084
2019-04-17	$17.93	$18.09	$17.59	$17.73	$17.04	732,778
2019-04-16	$17.48	$17.79	$17.35	$17.74	$17.05	1,146,005
2019-04-15	$17.91	$18.14	$17.25	$17.30	$16.63	1,109,433
2019-04-12	$17.65	$17.98	$17.57	$17.86	$17.17	981,479
2019-04-11	$17.31	$17.82	$17.10	$17.35	$16.68	848,010
2019-04-10	$17.33	$17.77	$17.33	$17.51	$16.83	995,244
2019-04-09	$17.37	$17.47	$17.04	$17.23	$16.56	1,583,209
2019-04-08	$16.98	$17.73	$16.95	$17.50	$16.82	1,400,890
2019-04-05	$16.38	$16.95	$16.32	$16.93	$16.27	1,931,627
2019-04-04	$16.02	$16.43	$15.82	$16.35	$15.72	1,696,684
2019-04-03	$16.66	$16.87	$15.95	$16.01	$15.39	1,739,694
2019-04-02	$17.30	$17.34	$16.21	$16.35	$15.72	2,444,462
2019-04-01	$17.50	$17.88	$17.18	$17.25	$16.58	1,842,185
2019-03-29	$17.40	$17.64	$17.11	$17.36	$16.69	1,535,958
2019-03-28	$16.63	$17.27	$16.57	$17.21	$16.54	1,011,385
2019-03-27	$16.75	$16.97	$16.48	$16.73	$16.08	1,077,931
2019-03-26	$16.66	$17.10	$16.66	$16.84	$16.19	1,194,071
2019-03-25	$15.87	$16.45	$15.54	$16.36	$15.73	1,169,764
2019-03-22	$16.67	$16.72	$15.70	$16.02	$15.40	1,473,927
2019-03-21	$16.44	$17.20	$16.25	$16.98	$16.32	1,361,134
2019-03-20	$16.02	$16.68	$15.86	$16.52	$15.88	1,527,747
2019-03-19	$16.87	$16.90	$16.05	$16.12	$15.50	1,756,626
2019-03-18	$15.59	$16.89	$15.59	$16.73	$16.08	2,134,291
2019-03-15	$15.43	$15.64	$15.38	$15.54	$14.94	1,638,217
2019-03-14	$15.39	$15.77	$15.34	$15.55	$14.95	1,017,404
2019-03-13	$15.15	$15.62	$15.15	$15.39	$14.79	1,385,801
2019-03-12	$14.31	$15.21	$14.20	$15.15	$14.50	1,621,870
2019-03-11	$13.66	$14.29	$13.61	$14.26	$13.65	1,720,441
2019-03-08	$13.46	$13.62	$13.16	$13.46	$12.89	921,817
2019-03-07	$14.09	$14.21	$13.66	$13.74	$13.15	1,286,679
2019-03-06	$14.76	$14.86	$14.06	$14.09	$13.49	1,792,333
2019-03-05	$15.25	$15.25	$14.62	$14.87	$14.24	1,620,043
2019-03-04	$14.79	$15.28	$14.79	$15.22	$14.57	1,467,627
2019-03-01	$15.06	$15.31	$14.50	$14.68	$14.05	2,246,733
2019-02-28	$15.47	$15.47	$14.73	$14.90	$14.26	1,266,371
2019-02-27	$15.17	$15.70	$14.95	$15.41	$14.75	1,342,814
2019-02-26	$15.08	$15.37	$15.04	$15.07	$14.43	1,090,663
2019-02-25	$15.10	$15.25	$14.81	$15.04	$14.40	1,471,157
2019-02-22	$15.38	$15.82	$15.15	$15.24	$14.59	1,274,008
2019-02-21	$15.74	$16.05	$15.08	$15.32	$14.67	1,747,432
2019-02-20	$15.48	$16.12	$15.05	$15.95	$15.27	2,464,449
2019-02-19	$13.76	$15.62	$13.75	$15.25	$14.60	4,465,569
2019-02-15	$14.60	$15.00	$14.38	$14.44	$13.82	2,965,037
2019-02-14	$14.17	$14.53	$14.04	$14.41	$13.80	1,003,850
2019-02-13	$13.94	$14.36	$13.93	$14.21	$13.60	805,256
2019-02-12	$13.75	$14.22	$13.65	$13.86	$13.27	1,296,289
2019-02-11	$12.90	$13.60	$12.76	$13.56	$12.98	912,576
2019-02-08	$13.43	$13.62	$13.02	$13.07	$12.51	1,362,083
2019-02-07	$13.93	$14.23	$13.13	$13.48	$12.91	1,593,568
2019-02-06	$14.55	$14.59	$14.01	$14.05	$13.45	1,140,341
2019-02-05	$14.58	$14.71	$14.13	$14.59	$13.97	1,312,950
2019-02-04	$13.86	$14.60	$13.80	$14.58	$13.96	1,553,387
2019-02-01	$13.54	$14.24	$13.43	$14.03	$13.43	1,390,224
2019-01-31	$13.59	$13.76	$13.38	$13.48	$12.91	1,029,571
2019-01-30	$13.61	$13.74	$13.34	$13.54	$12.96	1,234,024
2019-01-29	$13.64	$13.70	$13.28	$13.40	$12.83	1,183,845
2019-01-28	$13.69	$13.96	$13.42	$13.53	$12.95	1,419,196
2019-01-25	$13.57	$14.35	$13.57	$14.04	$13.44	1,933,945
2019-01-24	$13.13	$13.64	$13.07	$13.41	$12.84	947,353
2019-01-23	$13.45	$13.56	$12.97	$13.13	$12.57	1,087,118
2019-01-22	$13.60	$13.77	$13.11	$13.36	$12.79	1,563,995
2019-01-18	$13.40	$14.05	$13.33	$13.91	$13.32	1,754,392
2019-01-17	$13.12	$13.46	$13.07	$13.33	$12.76	1,391,336
2019-01-16	$12.96	$13.44	$12.90	$13.25	$12.69	1,695,324
2019-01-15	$12.66	$13.01	$12.45	$12.98	$12.43	1,676,978
2019-01-14	$12.25	$12.96	$12.12	$12.67	$12.13	1,466,642
2019-01-11	$12.19	$12.58	$12.03	$12.46	$11.93	1,750,812
2019-01-10	$12.10	$12.51	$11.97	$12.29	$11.77	1,606,784
2019-01-09	$11.76	$12.41	$11.73	$12.32	$11.79	1,941,133
2019-01-08	$12.32	$12.42	$11.37	$11.58	$11.09	2,899,277
2019-01-07	$11.16	$12.23	$11.11	$12.10	$11.58	2,718,707
2019-01-04	$11.45	$11.87	$11.29	$11.78	$11.28	2,487,445
2019-01-03	$11.20	$11.57	$10.38	$11.17	$10.69	2,809,144
2019-01-02	$9.98	$11.46	$9.79	$11.25	$10.77	2,913,710
2018-12-31	$10.67	$10.76	$9.84	$10.18	$9.75	2,766,659
2018-12-28	$10.33	$10.69	$10.16	$10.64	$10.19	2,792,080
2018-12-27	$10.60	$10.74	$9.85	$10.40	$9.96	2,891,331
2018-12-26	$10.00	$11.03	$9.30	$10.97	$10.50	3,611,312
2018-12-24	$10.05	$10.16	$9.81	$9.92	$9.50	1,523,429
2018-12-21	$10.97	$11.05	$9.93	$10.24	$9.80	5,169,379
2018-12-20	$10.58	$11.44	$10.58	$11.05	$10.58	3,313,211
2018-12-19	$10.69	$11.76	$10.63	$10.74	$10.28	4,214,257
2018-12-18	$11.31	$11.60	$10.66	$10.78	$10.32	3,764,004
2018-12-17	$11.36	$11.93	$11.19	$11.29	$10.81	3,392,057
2018-12-14	$11.29	$11.83	$11.02	$11.31	$10.83	2,894,284
2018-12-13	$11.83	$11.93	$11.14	$11.44	$10.95	2,952,666
2018-12-12	$11.93	$12.40	$11.93	$12.02	$11.45	2,488,401
2018-12-11	$12.35	$12.53	$11.65	$11.74	$11.18	2,560,172
2018-12-10	$12.89	$13.04	$11.97	$12.10	$11.52	3,174,330
2018-12-07	$14.07	$14.20	$13.01	$13.06	$12.44	1,778,962
2018-12-06	$13.38	$13.69	$13.01	$13.68	$13.03	2,411,397
2018-12-04	$14.13	$14.32	$13.51	$13.83	$13.17	2,252,577
2018-12-03	$14.69	$14.73	$14.14	$14.20	$13.52	2,025,222
2018-11-30	$14.42	$14.50	$13.83	$14.19	$13.51	2,068,432
2018-11-29	$14.85	$14.92	$14.41	$14.66	$13.96	1,145,107
2018-11-28	$14.50	$14.92	$14.20	$14.90	$14.19	1,379,524
2018-11-27	$13.92	$14.96	$13.92	$14.51	$13.82	2,824,694
2018-11-26	$15.04	$15.43	$13.54	$13.92	$13.25	3,301,838
2018-11-23	$14.42	$15.00	$14.35	$14.77	$14.06	990,374
2018-11-21	$15.18	$15.44	$14.79	$15.05	$14.33	1,524,978
2018-11-20	$15.30	$15.32	$14.42	$15.02	$14.30	3,071,869
2018-11-19	$15.31	$15.72	$15.21	$15.66	$14.91	2,089,456
2018-11-16	$15.12	$15.53	$14.61	$15.49	$14.75	2,635,815
2018-11-15	$14.02	$15.66	$14.02	$15.24	$14.51	3,292,489
2018-11-14	$13.25	$14.47	$13.03	$14.13	$13.45	4,682,423
2018-11-13	$13.37	$13.64	$12.97	$13.01	$12.39	2,191,439
2018-11-12	$14.30	$14.30	$13.15	$13.24	$12.61	2,157,657
2018-11-09	$14.13	$14.36	$13.59	$14.20	$13.52	3,481,119
2018-11-08	$14.33	$15.22	$14.21	$14.47	$13.78	1,852,408
2018-11-07	$14.90	$15.15	$14.07	$14.51	$13.82	2,183,224
2018-11-06	$14.36	$14.91	$14.03	$14.71	$14.01	2,971,539
2018-11-05	$14.40	$14.72	$14.23	$14.38	$13.69	1,855,788
2018-11-02	$14.45	$14.62	$13.93	$14.29	$13.61	2,244,662
2018-11-01	$14.26	$14.78	$14.00	$14.44	$13.75	2,477,645
2018-10-31	$14.72	$14.74	$13.72	$14.00	$13.33	3,947,851
2018-10-30	$14.21	$14.68	$13.81	$14.64	$13.94	3,275,865
2018-10-29	$14.33	$14.50	$13.67	$13.94	$13.27	4,186,366
2018-10-26	$13.12	$14.54	$13.10	$14.21	$13.53	4,348,904
2018-10-25	$13.17	$13.76	$13.06	$13.42	$12.78	7,040,732
2018-10-24	$13.92	$14.23	$13.00	$13.01	$12.39	4,743,384
2018-10-23	$14.19	$14.41	$12.89	$13.75	$13.09	11,137,924
2018-10-22	$16.07	$16.27	$15.45	$15.66	$14.91	4,091,362
2018-10-19	$16.20	$16.82	$15.93	$16.07	$15.30	3,161,522
2018-10-18	$17.19	$17.46	$16.13	$16.17	$15.40	3,876,049
2018-10-17	$17.67	$18.12	$17.17	$17.69	$16.84	3,286,740
2018-10-16	$18.50	$18.96	$18.33	$18.71	$17.82	1,549,657
2018-10-15	$18.63	$18.67	$18.18	$18.33	$17.45	2,068,337
2018-10-12	$18.58	$18.96	$18.00	$18.38	$17.50	1,987,928
2018-10-11	$17.94	$19.08	$17.91	$18.23	$17.36	3,120,628
2018-10-10	$20.21	$20.35	$18.93	$18.96	$18.05	2,362,103
2018-10-09	$19.98	$20.82	$19.84	$20.53	$19.55	1,694,710
2018-10-08	$19.13	$20.14	$18.94	$20.06	$19.10	1,283,050
2018-10-05	$20.00	$20.39	$19.19	$19.42	$18.49	3,035,952
2018-10-04	$20.03	$20.51	$19.74	$20.11	$19.15	2,502,624
2018-10-03	$19.39	$20.36	$19.07	$20.21	$19.24	2,782,686
2018-10-02	$19.75	$20.06	$19.30	$19.41	$18.48	2,483,265
2018-10-01	$18.83	$19.78	$18.79	$19.63	$18.69	2,417,589
2018-09-28	$18.33	$19.16	$18.21	$18.83	$17.93	2,149,851
2018-09-27	$18.55	$18.73	$17.92	$18.36	$17.48	3,328,779
2018-09-26	$19.82	$19.90	$18.55	$18.56	$17.67	4,499,534
2018-09-25	$20.34	$20.65	$20.07	$20.07	$19.11	1,322,435
2018-09-24	$20.01	$20.20	$19.79	$20.08	$19.12	1,452,126
2018-09-21	$19.88	$20.08	$19.53	$19.80	$18.85	4,183,800
2018-09-20	$20.18	$20.34	$19.77	$19.86	$18.91	2,561,194
2018-09-19	$20.60	$20.83	$20.30	$20.50	$19.52	2,061,383
2018-09-18	$20.66	$21.11	$20.56	$20.68	$19.69	1,682,364
2018-09-17	$20.78	$20.89	$20.24	$20.33	$19.36	1,272,310
2018-09-14	$20.50	$21.00	$20.36	$20.78	$19.79	1,548,847
2018-09-13	$20.58	$20.95	$20.50	$20.59	$19.61	2,352,769
2018-09-12	$21.39	$21.44	$20.41	$20.95	$19.89	3,969,226
2018-09-11	$19.26	$20.42	$19.24	$20.27	$19.24	2,753,232
2018-09-10	$19.49	$19.61	$19.10	$19.12	$18.15	1,551,280
2018-09-07	$19.18	$19.65	$19.02	$19.41	$18.43	2,347,759
2018-09-06	$19.94	$20.09	$19.07	$19.43	$18.44	2,665,911
2018-09-05	$20.36	$20.68	$19.86	$20.04	$19.02	2,561,841
2018-09-04	$21.26	$21.48	$20.38	$20.47	$19.43	2,288,568
2018-08-31	$20.81	$21.33	$20.61	$21.19	$20.12	2,178,943
2018-08-30	$21.04	$21.48	$20.26	$20.99	$19.93	5,286,594
2018-08-29	$22.25	$22.42	$20.08	$21.27	$20.19	7,583,518
2018-08-28	$22.40	$22.87	$22.18	$22.33	$21.20	2,270,255
2018-08-27	$22.67	$23.09	$22.39	$22.45	$21.31	1,586,287
2018-08-24	$22.32	$22.73	$22.32	$22.64	$21.49	1,645,537
2018-08-23	$22.71	$22.85	$22.11	$22.23	$21.10	1,573,504
2018-08-22	$22.73	$23.05	$22.43	$22.83	$21.67	2,103,328
2018-08-21	$22.49	$22.92	$22.12	$22.45	$21.31	2,230,391
2018-08-20	$23.35	$23.43	$22.23	$22.27	$21.14	4,013,487
2018-08-17	$22.83	$23.41	$22.58	$23.35	$22.17	2,020,089
2018-08-16	$22.59	$22.88	$22.25	$22.86	$21.70	1,438,267
2018-08-15	$23.44	$23.91	$22.10	$22.44	$21.30	2,690,029
2018-08-14	$25.29	$25.39	$23.43	$23.76	$22.56	2,832,139
2018-08-13	$25.63	$26.01	$24.86	$25.06	$23.79	1,622,588
2018-08-10	$25.10	$25.91	$25.10	$25.78	$24.47	1,202,091
2018-08-09	$25.30	$25.67	$25.07	$25.20	$23.92	1,707,149
2018-08-08	$24.83	$25.29	$24.58	$25.24	$23.96	1,314,562
2018-08-07	$25.07	$25.36	$24.78	$24.97	$23.70	1,244,373
2018-08-06	$25.18	$25.34	$24.77	$24.92	$23.66	1,512,394
2018-08-03	$25.61	$25.79	$24.77	$25.16	$23.88	1,872,677
2018-08-02	$25.38	$25.97	$25.26	$25.68	$24.38	1,809,716
2018-08-01	$26.51	$27.31	$25.74	$25.86	$24.55	2,732,398
2018-07-31	$27.08	$27.87	$25.75	$26.96	$25.59	4,033,015
2018-07-30	$27.15	$27.54	$26.75	$26.92	$25.55	2,111,862
2018-07-27	$25.83	$27.00	$25.80	$26.74	$25.38	2,620,877
2018-07-26	$24.71	$25.80	$24.40	$25.71	$24.41	2,824,977
2018-07-25	$24.03	$24.70	$24.03	$24.67	$23.42	1,475,394
2018-07-24	$23.95	$24.67	$23.95	$24.13	$22.91	1,847,147
2018-07-23	$25.12	$25.25	$23.11	$23.79	$22.58	4,196,306
2018-07-20	$24.87	$24.93	$24.20	$24.51	$23.27	2,852,623
2018-07-19	$25.92	$26.33	$24.75	$24.83	$23.57	3,288,128
2018-07-18	$26.25	$26.36	$25.56	$26.10	$24.78	1,217,363
2018-07-17	$25.86	$26.31	$25.52	$26.26	$24.93	1,631,897
2018-07-16	$25.57	$26.11	$25.55	$25.88	$24.57	1,691,609
2018-07-13	$26.00	$26.13	$25.28	$25.84	$24.53	2,251,505
2018-07-12	$25.86	$26.19	$24.84	$25.97	$24.65	2,180,101
2018-07-11	$26.60	$27.18	$26.26	$26.36	$25.02	1,757,508
2018-07-10	$27.51	$27.91	$26.77	$26.97	$25.60	1,536,178
2018-07-09	$26.26	$27.49	$26.21	$27.29	$25.91	2,247,041
2018-07-06	$25.54	$26.40	$25.40	$26.16	$24.83	1,610,149
2018-07-05	$26.17	$26.41	$25.71	$26.00	$24.68	1,374,179
2018-07-03	$26.18	$26.51	$25.92	$25.99	$24.67	1,209,581
2018-07-02	$25.63	$25.93	$25.00	$25.76	$24.45	2,312,542
2018-06-29	$25.95	$26.43	$25.63	$25.69	$24.39	2,593,608
2018-06-28	$27.31	$27.44	$26.29	$26.41	$25.07	1,458,568
2018-06-27	$27.57	$28.09	$27.28	$27.29	$25.91	1,306,323
2018-06-26	$26.89	$27.44	$26.26	$27.27	$25.89	1,645,733
2018-06-25	$27.93	$27.97	$26.29	$26.82	$25.46	1,710,892
2018-06-22	$27.74	$28.27	$27.34	$27.67	$26.27	3,325,425
2018-06-21	$27.81	$28.22	$26.79	$26.87	$25.51	1,840,433
2018-06-20	$28.40	$28.40	$27.74	$28.09	$26.67	1,694,333
2018-06-19	$27.58	$28.35	$27.37	$28.13	$26.70	1,358,065
2018-06-18	$27.96	$28.45	$27.59	$27.94	$26.52	1,503,669
2018-06-15	$28.11	$28.54	$27.88	$28.26	$26.83	2,824,460
2018-06-14	$29.45	$29.78	$28.35	$28.38	$26.94	1,924,169
2018-06-13	$29.64	$29.93	$29.23	$29.24	$27.70	1,624,713
2018-06-12	$29.03	$29.84	$29.03	$29.68	$28.11	1,461,008
2018-06-11	$29.49	$29.69	$29.01	$29.03	$27.50	2,287,408
2018-06-08	$30.67	$30.99	$29.22	$29.73	$28.16	3,255,553
2018-06-07	$30.47	$30.91	$30.37	$30.70	$29.08	1,287,549
2018-06-06	$30.45	$30.51	$29.82	$30.23	$28.63	1,389,685
2018-06-05	$30.32	$30.52	$29.69	$30.29	$28.69	1,664,619
2018-06-04	$30.27	$30.79	$29.78	$30.43	$28.82	1,346,302
2018-06-01	$31.01	$31.38	$29.81	$30.21	$28.62	2,054,639
2018-05-31	$32.20	$32.43	$30.88	$30.93	$29.30	2,073,846
2018-05-30	$31.19	$32.40	$31.18	$32.21	$30.51	1,238,029
2018-05-29	$30.25	$31.17	$30.16	$30.87	$29.24	1,393,077
2018-05-25	$31.32	$31.49	$30.13	$30.93	$29.30	2,436,945
2018-05-24	$32.46	$32.66	$31.85	$31.94	$30.25	1,335,212
2018-05-23	$32.81	$33.24	$32.39	$32.91	$31.17	1,308,704
2018-05-22	$33.61	$34.34	$33.04	$33.20	$31.45	1,827,530
2018-05-21	$33.60	$33.76	$33.18	$33.65	$31.87	1,410,145
2018-05-18	$33.35	$33.52	$32.78	$33.41	$31.65	1,461,349
2018-05-17	$33.09	$33.77	$32.97	$33.39	$31.63	2,013,544
2018-05-16	$32.76	$33.37	$32.57	$32.99	$31.25	2,677,504
2018-05-15	$32.39	$32.95	$32.30	$32.65	$30.93	1,747,396
2018-05-14	$32.39	$32.68	$32.17	$32.35	$30.64	1,309,463
2018-05-11	$32.27	$32.30	$31.64	$31.95	$30.26	1,063,260
2018-05-10	$32.16	$32.57	$32.00	$32.24	$30.54	2,178,892
2018-05-09	$32.30	$32.88	$31.98	$32.23	$30.53	2,841,312
2018-05-08	$31.32	$32.08	$30.84	$32.05	$30.36	1,948,972
2018-05-07	$30.77	$32.00	$30.77	$31.29	$29.64	2,081,621
2018-05-04	$30.10	$30.75	$29.81	$30.48	$28.87	1,036,470
2018-05-03	$30.87	$30.98	$29.86	$30.14	$28.55	1,454,550
2018-05-02	$30.32	$31.10	$30.30	$30.89	$29.26	1,668,181
2018-05-01	$30.02	$30.40	$29.39	$30.34	$28.74	1,253,800
2018-04-30	$30.54	$30.89	$29.73	$30.11	$28.52	2,357,978
2018-04-27	$30.05	$31.35	$29.75	$30.48	$28.87	2,251,687
2018-04-26	$29.52	$30.47	$29.08	$30.31	$28.71	2,147,460
2018-04-25	$27.42	$29.39	$26.94	$29.17	$27.63	2,283,331
2018-04-24	$28.91	$29.71	$26.97	$27.74	$26.28	3,436,645
2018-04-23	$27.97	$28.26	$27.32	$27.58	$26.12	2,320,543
2018-04-20	$27.97	$28.24	$27.37	$27.99	$26.51	1,406,176
2018-04-19	$28.52	$28.75	$27.65	$28.04	$26.56	2,183,908
2018-04-18	$28.50	$28.90	$28.00	$28.35	$26.85	1,850,618
2018-04-17	$27.65	$28.43	$27.52	$28.28	$26.79	1,804,897
2018-04-16	$27.16	$27.86	$26.80	$27.51	$26.06	1,586,338
2018-04-13	$27.33	$27.65	$27.15	$27.21	$25.77	1,279,958
2018-04-12	$26.70	$27.41	$25.99	$27.36	$25.92	1,838,276
2018-04-11	$26.67	$27.91	$26.67	$27.51	$26.06	2,418,833
2018-04-10	$25.39	$27.08	$25.29	$26.65	$25.24	1,830,949
2018-04-09	$25.50	$25.62	$24.87	$24.87	$23.56	1,257,409
2018-04-06	$25.46	$25.83	$24.79	$25.23	$23.90	918,952
2018-04-05	$24.89	$26.15	$24.78	$25.86	$24.49	2,009,143
2018-04-04	$23.90	$24.87	$23.75	$24.79	$23.48	1,873,907
2018-04-03	$24.26	$24.32	$23.85	$24.24	$22.96	2,254,198
2018-04-02	$25.19	$25.27	$24.07	$24.14	$22.87	2,663,635
2018-03-29	$25.61	$26.06	$25.43	$25.52	$24.17	1,950,440
2018-03-28	$25.06	$25.67	$24.60	$25.39	$24.05	2,261,519
2018-03-27	$25.11	$25.97	$24.60	$25.18	$23.85	2,159,842
2018-03-26	$26.36	$26.49	$24.15	$25.08	$23.76	3,693,397
2018-03-23	$26.63	$26.65	$25.35	$26.13	$24.75	2,918,414
2018-03-22	$26.59	$27.49	$26.50	$26.63	$25.22	2,291,474
2018-03-21	$25.70	$27.35	$25.53	$27.01	$25.58	2,632,219
2018-03-20	$26.09	$26.36	$25.41	$25.61	$24.26	1,926,480
2018-03-19	$26.04	$26.21	$25.44	$25.83	$24.47	1,633,603
2018-03-16	$25.61	$26.64	$25.61	$26.25	$24.86	2,271,225
2018-03-15	$26.60	$26.64	$25.24	$25.56	$24.21	3,827,345
2018-03-14	$26.70	$27.08	$26.28	$26.39	$25.00	3,586,009
2018-03-13	$27.01	$27.52	$26.41	$26.63	$25.16	2,328,074
2018-03-12	$27.18	$27.77	$26.75	$27.01	$25.52	1,558,326
2018-03-09	$26.90	$27.36	$26.81	$27.19	$25.69	1,718,697
2018-03-08	$27.13	$27.42	$26.46	$26.65	$25.18	1,907,105
2018-03-07	$26.98	$27.51	$26.63	$27.04	$25.55	1,822,696
2018-03-06	$27.68	$27.84	$26.88	$27.27	$25.77	1,563,158
2018-03-05	$26.63	$27.58	$26.63	$27.51	$26.00	3,027,533
2018-03-02	$26.52	$27.08	$25.60	$27.01	$25.52	2,887,129
2018-03-01	$25.88	$26.95	$25.73	$26.73	$25.26	3,892,857
2018-02-28	$26.90	$27.33	$25.86	$25.89	$24.47	3,457,818
2018-02-27	$27.43	$27.89	$26.74	$26.75	$25.28	4,297,436
2018-02-26	$26.01	$26.77	$25.30	$26.74	$25.27	3,652,906
2018-02-23	$25.62	$26.19	$25.18	$26.03	$24.60	4,663,777
2018-02-22	$25.07	$26.07	$24.92	$25.15	$23.77	5,024,816
2018-02-21	$27.79	$28.00	$25.14	$25.15	$23.77	16,850,660
2018-02-20	$31.60	$31.72	$30.34	$30.75	$29.06	5,078,891
2018-02-16	$29.99	$31.82	$29.98	$31.55	$29.81	3,604,825
2018-02-15	$30.01	$30.54	$28.69	$30.26	$28.59	5,017,765
2018-02-14	$28.63	$29.81	$28.23	$29.75	$28.11	2,745,770
2018-02-13	$29.10	$29.57	$28.80	$29.10	$27.50	1,268,731
2018-02-12	$29.30	$29.68	$28.58	$29.37	$27.75	1,425,161
2018-02-09	$28.94	$29.47	$27.78	$29.00	$27.40	2,082,783
2018-02-08	$30.47	$30.98	$28.62	$28.64	$27.06	2,657,497
2018-02-07	$31.90	$32.62	$30.13	$30.13	$28.47	3,111,769
2018-02-06	$30.80	$32.95	$30.79	$31.96	$30.20	1,811,618
2018-02-05	$31.33	$32.74	$30.69	$31.67	$29.93	1,755,359
2018-02-02	$33.14	$33.39	$31.61	$32.03	$30.27	2,100,002
2018-02-01	$33.37	$34.34	$33.17	$33.70	$31.85	2,320,919
2018-01-31	$34.33	$34.34	$32.96	$33.29	$31.46	1,503,848
2018-01-30	$34.13	$34.27	$33.15	$34.00	$32.13	1,966,035
2018-01-29	$35.52	$35.74	$34.44	$34.60	$32.70	1,352,468
2018-01-26	$36.59	$36.80	$35.53	$35.72	$33.75	1,198,149
2018-01-25	$38.00	$38.00	$36.12	$36.22	$34.23	1,945,319
2018-01-24	$37.71	$38.24	$36.85	$37.47	$35.41	1,687,346
2018-01-23	$37.94	$38.17	$37.04	$37.56	$35.49	1,237,514
2018-01-22	$36.70	$37.95	$36.41	$37.79	$35.71	1,706,008
2018-01-19	$35.89	$37.08	$35.72	$36.57	$34.56	1,120,555
2018-01-18	$36.20	$36.70	$35.71	$36.28	$34.28	1,056,881
2018-01-17	$36.10	$36.69	$35.60	$36.25	$34.26	1,483,686
2018-01-16	$37.93	$38.00	$35.80	$35.85	$33.88	2,246,177
2018-01-12	$38.19	$38.42	$37.64	$38.00	$35.91	1,307,044
2018-01-11	$37.67	$38.70	$37.44	$38.25	$36.15	2,109,093
2018-01-10	$36.84	$37.84	$36.79	$37.32	$35.27	1,987,778
2018-01-09	$37.57	$37.85	$36.84	$36.91	$34.88	2,476,362
2018-01-08	$36.68	$37.80	$36.03	$37.69	$35.62	2,390,429
2018-01-05	$36.84	$37.16	$36.17	$36.76	$34.74	2,041,593
2018-01-04	$36.30	$37.43	$36.02	$36.79	$34.77	2,584,328
2018-01-03	$34.85	$36.45	$34.82	$36.00	$34.02	2,509,001
2018-01-02	$32.70	$34.64	$32.59	$34.39	$32.50	2,179,890
2017-12-29	$32.18	$32.66	$31.68	$32.56	$30.77	1,517,659
2017-12-28	$32.57	$32.77	$32.02	$32.10	$30.33	1,263,357
2017-12-27	$33.24	$33.75	$32.54	$32.72	$30.92	966,194
2017-12-26	$32.73	$33.74	$32.47	$33.28	$31.45	980,847
2017-12-22	$32.86	$32.98	$32.05	$32.76	$30.96	1,477,792
2017-12-21	$31.09	$32.71	$30.74	$32.40	$30.62	2,872,116
2017-12-20	$31.81	$31.90	$30.41	$31.10	$29.39	4,171,003
2017-12-19	$34.15	$34.42	$31.53	$31.74	$29.99	3,368,116
2017-12-18	$34.40	$34.57	$33.58	$33.92	$32.05	1,798,641
2017-12-15	$34.60	$34.97	$33.50	$33.82	$31.96	3,370,114
2017-12-14	$34.80	$34.98	$33.97	$34.45	$32.55	1,925,763
2017-12-13	$33.79	$34.22	$33.32	$33.91	$31.99	1,943,435
2017-12-12	$34.02	$34.74	$33.62	$33.63	$31.72	3,063,152
2017-12-11	$33.41	$33.90	$33.17	$33.65	$31.74	1,609,042
2017-12-08	$33.12	$34.05	$32.80	$33.29	$31.40	1,517,798
2017-12-07	$32.26	$32.74	$32.15	$32.47	$30.63	2,210,828
2017-12-06	$32.69	$32.75	$31.14	$31.80	$30.00	2,682,026
2017-12-05	$34.00	$34.43	$32.45	$32.95	$31.08	2,340,145
2017-12-04	$34.50	$35.00	$33.61	$34.11	$32.17	2,377,187
2017-12-01	$33.40	$34.13	$32.69	$33.92	$32.00	1,957,223
2017-11-30	$32.65	$34.04	$32.60	$33.17	$31.29	1,926,563
2017-11-29	$33.00	$33.12	$31.85	$32.57	$30.72	2,325,011
2017-11-28	$32.96	$33.58	$32.85	$32.99	$31.12	1,618,119
2017-11-27	$34.12	$34.17	$32.83	$33.01	$31.14	1,584,137
2017-11-24	$34.40	$34.73	$34.18	$34.37	$32.42	470,814
2017-11-22	$33.75	$34.29	$33.39	$34.17	$32.23	1,555,007
2017-11-21	$34.42	$34.77	$33.08	$33.45	$31.55	1,668,585
2017-11-20	$34.89	$34.99	$33.75	$34.17	$32.23	1,584,023
2017-11-17	$33.42	$34.42	$33.20	$34.38	$32.43	1,745,625
2017-11-16	$32.90	$33.63	$32.68	$33.48	$31.58	1,923,818
2017-11-15	$33.19	$33.70	$32.42	$32.81	$30.95	2,871,801
2017-11-14	$35.33	$35.33	$33.35	$33.89	$31.97	3,007,344
2017-11-13	$35.52	$36.45	$35.02	$35.89	$33.85	1,750,070
2017-11-10	$35.22	$36.55	$35.08	$35.52	$33.50	2,303,870
2017-11-09	$34.06	$35.80	$34.06	$35.56	$33.54	2,333,688
2017-11-08	$34.55	$35.15	$33.50	$34.48	$32.52	2,884,484
2017-11-07	$33.49	$35.81	$32.89	$34.55	$32.59	6,620,920
2017-11-06	$30.50	$31.86	$30.18	$31.52	$29.73	2,780,563
2017-11-03	$30.22	$30.58	$29.69	$30.44	$28.71	1,738,701
2017-11-02	$30.31	$30.40	$29.57	$30.19	$28.48	1,524,333
2017-11-01	$30.90	$31.91	$29.53	$30.05	$28.34	2,809,260
2017-10-31	$29.20	$30.68	$28.87	$30.51	$28.78	1,919,332
2017-10-30	$29.03	$29.72	$28.50	$29.27	$27.61	1,406,038
2017-10-27	$27.96	$29.17	$27.82	$28.87	$27.23	1,425,226
2017-10-26	$28.14	$28.57	$27.76	$28.19	$26.59	1,210,834
2017-10-25	$28.03	$28.36	$27.56	$28.09	$26.50	1,420,500
2017-10-24	$27.82	$28.39	$27.75	$28.16	$26.56	976,103
2017-10-23	$28.01	$28.33	$27.73	$27.77	$26.19	1,604,406
2017-10-20	$28.46	$28.68	$27.83	$27.99	$26.40	1,279,390
2017-10-19	$27.92	$28.45	$27.76	$28.44	$26.83	1,166,214
2017-10-18	$28.39	$29.29	$27.86	$28.24	$26.64	2,109,323
2017-10-17	$27.86	$28.55	$27.72	$28.14	$26.54	1,980,561
2017-10-16	$28.75	$28.80	$27.42	$27.81	$26.23	2,073,325
2017-10-13	$30.03	$30.19	$28.32	$28.36	$26.75	2,622,532
2017-10-12	$30.18	$30.41	$29.63	$29.68	$28.00	1,867,632
2017-10-11	$30.30	$30.62	$29.57	$30.52	$28.79	1,266,837
2017-10-10	$31.12	$31.31	$30.06	$30.15	$28.44	1,167,739
2017-10-09	$30.77	$31.22	$30.38	$30.54	$28.81	2,044,203
2017-10-06	$31.80	$32.55	$30.56	$30.63	$28.89	2,520,903
2017-10-05	$31.24	$32.43	$31.22	$32.20	$30.37	2,156,027
2017-10-04	$31.66	$31.79	$30.93	$31.16	$29.39	2,005,259
2017-10-03	$30.69	$31.66	$29.71	$31.57	$29.78	6,081,566
2017-10-02	$30.45	$31.08	$30.17	$30.75	$29.01	1,722,131
2017-09-29	$30.63	$31.26	$30.51	$31.07	$29.31	2,242,875
2017-09-28	$31.57	$31.70	$29.79	$30.61	$28.87	4,083,234
2017-09-27	$33.37	$33.72	$30.63	$31.37	$29.59	3,647,254
2017-09-26	$32.56	$33.42	$32.15	$33.20	$31.32	2,639,003
2017-09-25	$32.02	$33.01	$32.02	$32.59	$30.74	2,754,837
2017-09-22	$30.66	$32.61	$30.55	$31.75	$29.95	3,974,555
2017-09-21	$29.99	$30.93	$29.85	$30.71	$28.97	2,005,711
2017-09-20	$29.17	$30.58	$29.17	$30.13	$28.42	2,372,633
2017-09-19	$29.44	$29.53	$28.58	$28.99	$27.35	1,070,586
2017-09-18	$28.77	$29.48	$28.76	$29.20	$27.54	1,442,424
2017-09-15	$29.29	$29.34	$28.51	$28.81	$27.18	3,677,131
2017-09-14	$29.41	$30.21	$28.83	$29.35	$27.68	1,962,975
2017-09-13	$28.81	$30.27	$28.80	$29.23	$27.51	3,113,687
2017-09-12	$27.92	$29.29	$27.91	$28.67	$26.99	1,935,397
2017-09-11	$27.53	$28.09	$27.27	$27.91	$26.27	1,519,997
2017-09-08	$28.18	$28.18	$26.88	$27.45	$25.84	1,689,578
2017-09-07	$28.49	$28.70	$27.69	$28.36	$26.69	1,677,212
2017-09-06	$28.46	$29.14	$28.29	$28.56	$26.88	2,457,270
2017-09-05	$27.92	$28.49	$27.71	$28.07	$26.42	1,947,028
2017-09-01	$27.36	$27.95	$27.11	$27.38	$25.77	1,266,171
2017-08-31	$27.83	$27.83	$27.16	$27.21	$25.61	2,106,094
2017-08-30	$26.46	$27.62	$26.09	$27.45	$25.84	2,717,762
2017-08-29	$25.37	$26.71	$25.36	$26.54	$24.98	3,033,224
2017-08-28	$25.84	$25.98	$24.85	$25.69	$24.18	1,990,092
2017-08-25	$25.93	$26.24	$25.49	$25.84	$24.32	1,440,738
2017-08-24	$26.07	$26.27	$25.43	$25.74	$24.23	1,516,757
2017-08-23	$25.97	$26.53	$25.85	$26.15	$24.61	1,753,742
2017-08-22	$25.54	$26.36	$25.46	$26.25	$24.71	1,567,991
2017-08-21	$26.10	$26.10	$25.02	$25.26	$23.78	1,787,524
2017-08-18	$25.73	$26.53	$25.51	$26.10	$24.57	2,751,945
2017-08-17	$25.09	$26.51	$25.06	$25.80	$24.28	2,848,430
2017-08-16	$24.94	$25.71	$24.59	$24.89	$23.43	2,914,519
2017-08-15	$24.82	$25.18	$24.26	$24.98	$23.51	2,192,987
2017-08-14	$25.46	$25.70	$24.82	$25.01	$23.54	2,099,430
2017-08-11	$25.20	$25.90	$25.09	$25.44	$23.95	1,499,271
2017-08-10	$26.11	$26.77	$25.13	$25.46	$23.96	2,461,761
2017-08-09	$25.51	$25.94	$24.99	$25.91	$24.39	3,198,450
2017-08-08	$26.42	$26.67	$25.17	$25.47	$23.97	2,869,073
2017-08-07	$27.67	$28.00	$26.01	$26.51	$24.95	2,363,405
2017-08-04	$25.84	$28.52	$25.61	$27.83	$26.20	4,181,674
2017-08-03	$26.40	$26.78	$25.33	$25.80	$24.28	3,686,139
2017-08-02	$26.52	$26.75	$25.97	$26.19	$24.65	3,396,850
2017-08-01	$25.84	$28.52	$25.61	$27.83	$26.20	6,878,878
2017-07-31	$29.33	$29.42	$28.07	$29.13	$27.42	2,793,303
2017-07-28	$28.76	$29.70	$28.46	$29.01	$27.31	2,081,127
2017-07-27	$28.45	$29.44	$28.15	$28.82	$27.13	3,132,174
2017-07-26	$27.49	$29.05	$27.46	$28.48	$26.81	4,366,772
2017-07-25	$27.34	$28.14	$27.31	$27.33	$25.72	4,022,445
2017-07-24	$30.19	$30.25	$26.35	$26.95	$25.37	10,827,542
2017-07-21	$31.75	$31.97	$30.30	$30.60	$28.80	3,714,355
2017-07-20	$35.05	$35.34	$31.09	$31.71	$29.85	5,623,417
2017-07-19	$33.09	$35.37	$32.71	$34.98	$32.93	2,881,563
2017-07-18	$34.61	$34.70	$33.05	$33.38	$31.42	1,891,011
2017-07-17	$33.86	$34.47	$33.39	$34.16	$32.15	1,877,413
2017-07-14	$33.26	$34.16	$33.07	$33.92	$31.93	1,767,982
2017-07-13	$31.70	$33.12	$31.56	$33.09	$31.15	3,027,903
2017-07-12	$32.55	$32.83	$31.32	$31.55	$29.70	2,918,372
2017-07-11	$31.17	$32.38	$30.85	$31.79	$29.92	2,711,121
2017-07-10	$31.01	$31.92	$30.71	$31.33	$29.49	3,628,587
2017-07-07	$34.16	$34.16	$30.51	$31.23	$29.40	6,363,871
2017-07-06	$35.43	$36.05	$34.41	$34.55	$32.52	2,219,701
2017-07-05	$36.46	$36.46	$34.56	$35.25	$33.18	1,689,115
2017-07-03	$35.73	$37.00	$35.66	$36.61	$34.46	743,380
2017-06-30	$36.33	$36.68	$35.45	$35.49	$33.41	2,182,783
2017-06-29	$35.29	$37.48	$35.29	$35.95	$33.84	3,811,210
2017-06-28	$34.47	$35.69	$33.75	$34.94	$32.89	2,062,769
2017-06-27	$34.14	$35.53	$33.69	$34.30	$32.29	2,556,734
2017-06-26	$33.98	$34.44	$33.38	$33.88	$31.89	1,857,338
2017-06-23	$32.68	$34.06	$32.19	$33.87	$31.88	2,846,600
2017-06-22	$32.04	$33.17	$31.91	$32.40	$30.50	2,575,948
2017-06-21	$33.79	$34.32	$31.79	$32.03	$30.15	3,516,559
2017-06-20	$33.25	$34.18	$32.48	$33.82	$31.83	2,309,327
2017-06-19	$34.15	$34.36	$33.32	$33.91	$31.92	1,843,754
2017-06-16	$34.01	$34.43	$33.46	$33.93	$31.94	2,289,769
2017-06-15	$34.43	$35.36	$33.57	$34.05	$32.05	2,534,940
2017-06-14	$37.11	$37.11	$33.89	$34.62	$32.59	4,467,633
2017-06-13	$36.37	$37.86	$35.96	$37.24	$35.05	2,773,855
2017-06-12	$36.64	$37.80	$36.06	$36.31	$34.12	2,717,302
2017-06-09	$35.34	$36.75	$34.87	$36.38	$34.19	2,813,908
2017-06-08	$34.72	$36.30	$34.72	$35.09	$32.97	2,425,771
2017-06-07	$37.61	$38.37	$33.83	$34.72	$32.63	3,938,024
2017-06-06	$36.02	$38.24	$35.74	$37.93	$35.64	2,235,244
2017-06-05	$36.07	$36.79	$35.61	$36.46	$34.26	1,693,330
2017-06-02	$38.05	$38.05	$36.70	$36.83	$34.61	2,141,319
2017-06-01	$38.35	$39.21	$37.69	$38.25	$35.94	2,624,461
2017-05-31	$36.44	$38.07	$35.92	$38.00	$35.71	3,525,891
2017-05-30	$36.33	$36.91	$35.91	$36.45	$34.25	2,762,340
2017-05-26	$37.65	$37.86	$36.91	$37.21	$34.97	2,243,654
2017-05-25	$38.32	$39.60	$37.00	$37.25	$35.00	2,578,377
2017-05-24	$38.83	$39.63	$38.19	$38.39	$36.07	1,912,540
2017-05-23	$38.94	$39.24	$37.78	$39.03	$36.68	3,239,422
2017-05-22	$40.89	$40.98	$38.44	$38.77	$36.43	2,089,149
2017-05-19	$39.61	$41.23	$39.57	$40.42	$37.98	2,139,482
2017-05-18	$38.55	$39.69	$37.75	$39.26	$36.89	2,862,382
2017-05-17	$40.93	$41.63	$38.93	$38.97	$36.62	2,915,089
2017-05-16	$41.44	$41.79	$40.41	$41.52	$39.02	1,907,617
2017-05-15	$40.84	$41.47	$40.41	$40.95	$38.48	2,391,935
2017-05-12	$39.37	$39.76	$39.05	$39.11	$36.75	2,010,457
2017-05-11	$39.55	$40.27	$39.02	$39.38	$37.00	2,405,149
2017-05-10	$37.89	$39.52	$37.89	$39.08	$36.72	2,918,710
2017-05-09	$36.90	$37.78	$35.89	$37.48	$35.22	2,262,290
2017-05-08	$36.96	$37.85	$35.99	$36.89	$34.66	2,608,358
2017-05-05	$35.07	$37.16	$34.55	$37.15	$34.91	3,806,273
2017-05-04	$36.61	$36.75	$34.39	$34.84	$32.74	10,230,429
2017-05-03	$39.29	$39.40	$36.83	$37.00	$34.77	5,733,902
2017-05-02	$40.15	$40.94	$39.19	$39.54	$37.15	2,244,581
2017-05-01	$41.50	$41.64	$39.66	$40.15	$37.73	3,334,587
2017-04-28	$42.71	$42.71	$41.49	$41.50	$39.00	1,987,308
2017-04-27	$42.43	$42.45	$40.62	$42.35	$39.80	3,397,563
2017-04-26	$42.50	$44.53	$42.50	$43.06	$40.46	2,357,225
2017-04-25	$43.50	$43.93	$40.69	$42.54	$39.97	4,469,341
2017-04-24	$41.22	$41.77	$40.33	$41.55	$39.04	2,952,130
2017-04-21	$42.48	$42.60	$40.12	$40.51	$38.07	5,743,976
2017-04-20	$43.08	$43.46	$42.30	$43.05	$40.45	2,157,788
2017-04-19	$45.48	$45.64	$42.48	$42.76	$40.18	3,515,645
2017-04-18	$44.60	$46.89	$44.55	$45.10	$42.38	2,128,590
2017-04-17	$46.05	$46.28	$44.48	$45.01	$42.29	3,057,736
2017-04-13	$48.53	$48.53	$45.88	$45.91	$43.14	2,647,936
2017-04-12	$49.37	$50.19	$48.63	$48.81	$45.87	2,023,544
2017-04-11	$50.00	$50.39	$48.10	$49.62	$46.63	2,056,100
2017-04-10	$48.97	$50.23	$48.93	$50.07	$47.05	1,639,867
2017-04-07	$48.05	$49.37	$47.40	$48.55	$45.62	1,982,318
2017-04-06	$47.36	$48.39	$47.20	$48.31	$45.40	1,226,044
2017-04-05	$48.84	$49.77	$46.74	$46.97	$44.14	1,873,132
2017-04-04	$47.35	$48.37	$47.16	$48.30	$45.39	1,938,870
2017-04-03	$48.11	$48.38	$46.41	$47.06	$44.22	2,093,502
2017-03-31	$47.54	$48.42	$47.37	$47.99	$45.10	1,784,311
2017-03-30	$48.13	$49.12	$47.40	$48.07	$45.17	2,406,106
2017-03-29	$47.12	$48.46	$46.68	$47.84	$44.95	2,120,552
2017-03-28	$45.65	$47.27	$45.22	$47.12	$44.28	2,717,234
2017-03-27	$44.26	$44.85	$42.60	$44.80	$42.10	2,884,564
2017-03-24	$45.61	$48.98	$45.14	$45.35	$42.61	3,693,974
2017-03-23	$43.80	$45.34	$43.02	$45.16	$42.44	2,634,488
2017-03-22	$43.11	$44.71	$42.27	$44.04	$41.38	3,261,973
2017-03-21	$46.10	$46.49	$43.36	$43.72	$41.08	3,841,210
2017-03-20	$46.06	$46.66	$45.59	$45.81	$43.05	2,191,264
2017-03-17	$47.33	$48.47	$46.16	$46.52	$43.71	2,975,711
2017-03-16	$47.53	$48.31	$46.45	$47.20	$44.35	1,923,514
2017-03-15	$44.72	$47.65	$44.72	$47.21	$44.36	3,236,419
2017-03-14	$45.42	$45.75	$42.56	$44.03	$41.37	4,526,062
2017-03-13	$46.50	$47.29	$45.34	$46.50	$43.69	1,936,152
2017-03-10	$47.51	$48.32	$46.38	$46.56	$43.69	3,202,875
2017-03-09	$47.07	$47.68	$43.03	$46.20	$43.35	8,994,726
2017-03-08	$52.18	$52.18	$47.82	$47.91	$44.96	3,345,786
2017-03-07	$52.87	$53.48	$52.19	$52.24	$49.02	1,638,580
2017-03-06	$52.37	$53.33	$52.12	$53.11	$49.84	1,382,831
2017-03-03	$51.66	$53.18	$51.65	$53.10	$49.83	1,382,822
2017-03-02	$52.41	$52.73	$51.46	$51.64	$48.46	1,335,783
2017-03-01	$51.64	$53.93	$51.55	$52.98	$49.72	2,645,484
2017-02-28	$52.41	$52.82	$50.36	$50.57	$47.46	2,455,115
2017-02-27	$51.13	$53.74	$51.13	$52.63	$49.39	2,571,298
2017-02-24	$53.26	$53.68	$50.17	$51.16	$48.01	6,650,887
2017-02-23	$60.58	$61.49	$51.46	$53.33	$50.05	8,315,065
2017-02-22	$58.21	$60.95	$57.92	$59.50	$55.84	2,738,370
2017-02-21	$57.73	$58.51	$57.55	$58.10	$54.52	1,280,586
2017-02-17	$56.81	$58.24	$56.17	$56.94	$53.43	1,217,391
2017-02-16	$58.06	$58.40	$56.71	$57.36	$53.83	989,158
2017-02-15	$59.24	$59.81	$57.30	$58.21	$54.63	1,912,539
2017-02-14	$57.66	$60.08	$57.35	$59.98	$56.29	1,364,272
2017-02-13	$57.92	$58.16	$57.12	$57.66	$54.11	817,541
2017-02-10	$57.69	$59.07	$57.26	$57.69	$54.14	1,155,786
2017-02-09	$56.36	$57.34	$55.99	$57.24	$53.71	911,520
2017-02-08	$54.68	$56.25	$53.57	$56.18	$52.72	1,461,349
2017-02-07	$57.00	$57.70	$55.38	$55.45	$52.04	1,313,505
2017-02-06	$58.26	$58.36	$56.81	$57.38	$53.85	1,056,908
2017-02-03	$57.63	$58.82	$57.04	$58.22	$54.63	918,903
2017-02-02	$59.77	$59.89	$57.57	$57.60	$54.05	1,112,938
2017-02-01	$59.62	$60.05	$58.41	$59.61	$55.94	1,759,830
2017-01-31	$58.48	$59.75	$58.24	$59.14	$55.50	1,859,825
2017-01-30	$58.44	$58.46	$55.32	$57.20	$53.68	1,535,909
2017-01-27	$59.11	$59.33	$58.61	$58.83	$55.21	828,143
2017-01-26	$59.33	$59.86	$58.77	$59.27	$55.62	1,130,585
2017-01-25	$58.00	$59.81	$57.81	$59.16	$55.52	1,449,088
2017-01-24	$58.09	$58.69	$57.37	$58.04	$54.47	967,632
2017-01-23	$58.81	$58.81	$57.00	$57.61	$54.06	1,178,002
2017-01-20	$58.03	$59.31	$58.03	$58.89	$55.26	1,092,903
2017-01-19	$57.58	$58.99	$57.43	$57.49	$53.95	1,711,075
2017-01-18	$57.25	$58.01	$56.37	$57.32	$53.79	1,142,380
2017-01-17	$56.40	$57.18	$56.26	$57.16	$53.64	1,089,561
2017-01-13	$56.76	$57.48	$56.28	$56.32	$52.85	883,735
2017-01-12	$57.43	$57.72	$56.18	$56.82	$53.32	861,510
2017-01-11	$55.44	$57.45	$55.25	$57.24	$53.71	1,181,213
2017-01-10	$55.60	$55.82	$54.78	$55.33	$51.92	1,696,083
2017-01-09	$56.02	$56.02	$54.40	$54.82	$51.44	1,669,967
2017-01-06	$57.37	$57.83	$55.21	$56.19	$52.73	1,842,369
2017-01-05	$56.85	$57.84	$56.36	$57.42	$53.88	1,260,329
2017-01-04	$57.32	$57.32	$56.10	$56.87	$53.37	1,561,601
2017-01-03	$57.59	$58.92	$56.30	$56.99	$53.48	1,593,511
2016-12-30	$56.58	$57.39	$56.08	$56.68	$53.19	1,187,053
2016-12-29	$56.91	$57.13	$55.78	$56.72	$53.23	929,482
2016-12-28	$58.20	$58.25	$56.55	$56.75	$53.26	1,067,132
2016-12-27	$57.00	$58.28	$56.92	$58.24	$54.65	1,440,860
2016-12-23	$56.05	$56.87	$55.79	$56.79	$53.29	1,016,683
2016-12-22	$55.30	$56.50	$55.07	$55.92	$52.48	1,716,952
2016-12-21	$54.10	$55.57	$53.48	$55.54	$52.12	1,657,142
2016-12-20	$53.20	$53.99	$52.66	$53.74	$50.43	1,145,178
2016-12-19	$52.56	$53.14	$52.11	$52.53	$49.29	1,018,354
2016-12-16	$52.89	$54.17	$52.23	$52.62	$49.38	3,804,533
2016-12-15	$49.85	$51.65	$49.69	$51.57	$48.39	1,786,692
2016-12-14	$50.91	$51.74	$49.80	$50.20	$47.11	1,840,780
2016-12-13	$51.47	$51.64	$50.31	$51.25	$48.09	1,810,810
2016-12-12	$54.91	$55.88	$50.82	$50.85	$47.66	4,008,578
2016-12-09	$55.99	$56.05	$53.56	$53.84	$50.46	1,784,071
2016-12-08	$55.28	$55.98	$54.88	$55.48	$52.00	1,872,416
2016-12-07	$54.46	$55.44	$53.83	$55.40	$51.92	1,888,945
2016-12-06	$53.31	$54.99	$52.66	$54.82	$51.38	2,331,169
2016-12-05	$53.00	$54.63	$53.00	$54.17	$50.77	2,550,292
2016-12-02	$50.66	$52.50	$50.48	$52.43	$49.14	3,213,307
2016-12-01	$51.07	$52.10	$49.92	$50.78	$47.59	3,745,707
2016-11-30	$48.83	$51.31	$48.48	$50.61	$47.44	6,006,346
2016-11-29	$45.39	$45.88	$44.09	$45.19	$42.36	2,204,092
2016-11-28	$47.19	$47.60	$46.46	$46.53	$43.61	1,601,260
2016-11-25	$46.74	$47.66	$46.67	$47.18	$44.22	475,626
2016-11-23	$46.32	$47.40	$46.01	$47.00	$44.05	1,412,434
2016-11-22	$47.24	$47.50	$45.87	$46.87	$43.93	1,363,459
2016-11-21	$45.75	$47.24	$45.71	$46.85	$43.91	2,118,389
2016-11-18	$45.03	$45.70	$44.69	$45.00	$42.18	2,070,292
2016-11-17	$46.08	$46.34	$44.73	$45.03	$42.21	2,235,317
2016-11-16	$46.80	$48.81	$45.07	$45.62	$42.76	2,058,941
2016-11-15	$46.06	$47.42	$46.06	$46.96	$44.01	1,986,597
2016-11-14	$46.25	$46.42	$45.21	$45.89	$43.01	2,246,345
2016-11-11	$45.95	$46.45	$45.13	$46.17	$43.27	3,218,373
2016-11-10	$47.00	$47.58	$45.15	$46.45	$43.54	9,817,803
2016-11-09	$45.76	$49.26	$45.26	$48.70	$45.65	2,319,520
2016-11-08	$46.16	$46.66	$45.11	$45.57	$42.71	1,315,685
2016-11-07	$45.72	$46.98	$45.05	$46.61	$43.69	2,500,526
2016-11-04	$42.72	$44.70	$40.39	$43.73	$40.99	2,928,397
2016-11-03	$42.52	$43.86	$42.37	$42.93	$40.24	2,138,125
2016-11-02	$44.34	$44.45	$42.24	$42.47	$39.81	3,307,344
2016-11-01	$46.65	$47.29	$44.69	$44.92	$42.10	2,436,819
2016-10-31	$46.67	$46.99	$45.77	$46.19	$43.29	1,394,319
2016-10-28	$46.96	$48.17	$46.69	$46.91	$43.97	1,093,865
2016-10-27	$47.71	$48.68	$47.02	$47.07	$44.12	1,104,431
2016-10-26	$48.61	$48.86	$46.72	$47.37	$44.40	1,958,453
2016-10-25	$49.16	$50.42	$49.03	$49.11	$46.03	849,656
2016-10-24	$49.46	$49.73	$48.12	$49.30	$46.21	1,583,422
2016-10-21	$48.48	$49.34	$48.17	$49.14	$46.06	1,222,815
2016-10-20	$49.18	$49.86	$48.96	$49.16	$46.08	1,510,912
2016-10-19	$48.98	$50.44	$48.78	$49.77	$46.65	1,544,217
2016-10-18	$47.93	$48.76	$47.48	$48.66	$45.61	861,802
2016-10-17	$47.80	$47.85	$46.71	$47.05	$44.10	899,881
2016-10-14	$49.03	$49.27	$47.33	$47.63	$44.64	1,806,393
2016-10-13	$48.00	$49.65	$47.29	$48.68	$45.63	1,631,689
2016-10-12	$48.70	$48.89	$48.16	$48.39	$45.35	1,330,723
2016-10-11	$49.00	$49.22	$48.27	$48.95	$45.88	1,233,500
2016-10-10	$48.80	$49.98	$48.80	$49.00	$45.93	1,950,386
2016-10-07	$48.28	$48.62	$47.59	$48.32	$45.29	1,147,976
2016-10-06	$47.04	$48.81	$47.04	$48.10	$45.08	1,591,910
2016-10-05	$47.38	$48.31	$46.99	$47.01	$44.06	1,744,984
2016-10-04	$47.03	$47.62	$46.34	$46.93	$43.99	1,414,936
2016-10-03	$46.37	$47.22	$45.78	$47.03	$44.08	1,330,880
2016-09-30	$45.69	$46.88	$45.31	$46.56	$43.64	1,420,666
2016-09-29	$44.84	$46.85	$44.84	$45.32	$42.48	2,246,613
2016-09-28	$42.81	$45.62	$42.13	$45.16	$42.33	1,805,233
2016-09-27	$42.67	$42.95	$41.70	$42.50	$39.83	1,373,390
2016-09-26	$42.97	$43.84	$42.71	$42.79	$40.11	1,266,827
2016-09-23	$44.90	$45.11	$42.74	$42.88	$40.19	2,608,466
2016-09-22	$45.77	$46.22	$44.56	$45.05	$42.22	1,172,278
2016-09-21	$43.62	$45.40	$43.62	$45.23	$42.39	1,247,588
2016-09-20	$42.94	$43.70	$42.67	$43.19	$40.48	1,304,928
2016-09-19	$42.67	$43.32	$42.54	$43.09	$40.39	914,116
2016-09-16	$42.15	$42.79	$41.95	$42.23	$39.58	1,640,339
2016-09-15	$41.93	$42.80	$41.93	$42.63	$39.96	998,266
2016-09-14	$40.63	$42.21	$40.63	$41.69	$39.07	1,400,389
2016-09-13	$41.39	$41.39	$39.82	$40.74	$38.18	1,277,678
2016-09-12	$40.12	$42.12	$39.80	$41.89	$39.20	1,117,213
2016-09-09	$42.62	$42.62	$40.42	$40.71	$38.10	1,510,570
2016-09-08	$42.91	$43.40	$42.13	$43.20	$40.43	1,556,310
2016-09-07	$42.52	$42.94	$41.56	$42.51	$39.78	1,486,754
2016-09-06	$41.15	$42.15	$41.10	$42.10	$39.40	1,561,398
2016-09-02	$40.53	$41.36	$40.31	$40.94	$38.31	1,450,109
2016-09-01	$39.15	$39.92	$38.80	$39.76	$37.21	1,695,073
2016-08-31	$40.04	$40.48	$39.05	$39.25	$36.73	1,760,454
2016-08-30	$40.24	$40.87	$39.55	$40.01	$37.44	1,064,338
2016-08-29	$39.17	$40.65	$38.88	$40.07	$37.50	1,080,263
2016-08-26	$39.33	$40.38	$38.87	$39.41	$36.88	1,746,245
2016-08-25	$38.90	$39.85	$38.37	$39.22	$36.70	1,068,909
2016-08-24	$40.68	$40.73	$38.93	$38.99	$36.49	2,666,286
2016-08-23	$41.08	$41.59	$40.59	$41.06	$38.43	1,981,547
2016-08-22	$41.54	$41.54	$40.46	$40.92	$38.29	1,358,728
2016-08-19	$41.24	$42.38	$41.07	$41.99	$39.30	1,619,366
2016-08-18	$41.39	$42.00	$40.93	$41.45	$38.79	1,339,413
2016-08-17	$40.31	$41.29	$40.11	$41.04	$38.41	1,264,194
2016-08-16	$39.92	$40.86	$39.58	$40.51	$37.91	1,716,730
2016-08-15	$38.80	$40.24	$38.57	$39.80	$37.25	1,884,855
2016-08-12	$38.98	$39.34	$38.08	$38.41	$35.95	1,337,337
2016-08-11	$38.45	$38.97	$38.19	$38.75	$36.26	1,660,842
2016-08-10	$39.09	$39.51	$37.51	$38.06	$35.62	1,964,106
2016-08-09	$39.16	$39.68	$38.59	$38.87	$36.38	1,002,402
2016-08-08	$39.39	$39.99	$38.87	$38.94	$36.44	2,256,982
2016-08-05	$37.99	$39.49	$37.96	$39.09	$36.58	2,221,187
2016-08-04	$36.90	$38.61	$36.72	$37.95	$35.52	2,310,436
2016-08-03	$33.55	$37.19	$33.55	$36.99	$34.62	3,398,119
2016-08-02	$33.23	$34.34	$32.55	$34.16	$31.97	2,500,958
2016-08-01	$34.23	$34.37	$32.57	$32.73	$30.63	2,387,060
2016-07-29	$34.00	$34.94	$33.61	$34.47	$32.26	1,498,220
2016-07-28	$34.20	$34.81	$33.57	$34.40	$32.19	1,302,709
2016-07-27	$35.00	$35.60	$33.72	$34.11	$31.92	1,858,420
2016-07-26	$33.51	$34.81	$33.49	$34.75	$32.52	1,123,610
2016-07-25	$35.96	$36.30	$33.75	$33.94	$31.76	2,720,384
2016-07-22	$36.40	$36.66	$35.80	$36.50	$34.16	1,296,831
2016-07-21	$36.39	$37.18	$35.84	$36.12	$33.80	1,929,841
2016-07-20	$35.23	$37.05	$34.46	$36.54	$34.20	1,998,664
2016-07-19	$35.46	$35.75	$34.60	$35.33	$33.06	1,970,788
2016-07-18	$33.97	$34.04	$33.22	$34.01	$31.83	1,273,809
2016-07-15	$35.26	$35.26	$33.86	$34.11	$31.92	2,553,935
2016-07-14	$35.04	$36.00	$35.04	$35.45	$33.18	1,388,116
2016-07-13	$35.83	$36.28	$34.28	$34.58	$32.36	1,322,866
2016-07-12	$35.78	$36.50	$35.72	$35.75	$33.46	1,026,448
2016-07-11	$35.60	$36.61	$34.89	$34.90	$32.66	1,719,575
2016-07-08	$34.35	$35.11	$34.35	$34.87	$32.63	1,321,183
2016-07-07	$34.05	$35.30	$33.66	$33.87	$31.70	1,140,866
2016-07-06	$33.25	$33.72	$32.87	$33.57	$31.42	1,235,790
2016-07-05	$34.87	$34.93	$33.14	$33.55	$31.40	1,645,502
2016-07-01	$34.46	$35.64	$34.15	$35.52	$33.24	1,765,646
2016-06-30	$34.22	$34.76	$33.77	$34.47	$32.26	1,692,366
2016-06-29	$33.15	$34.76	$32.92	$34.20	$32.01	2,169,677
2016-06-28	$31.63	$32.56	$31.63	$32.46	$30.38	2,062,105
2016-06-27	$34.12	$34.18	$30.62	$30.77	$28.80	2,518,447
2016-06-24	$33.30	$34.85	$33.28	$34.39	$32.18	2,220,278
2016-06-23	$35.17	$35.66	$34.82	$35.60	$33.32	1,505,256
2016-06-22	$34.71	$35.19	$34.21	$34.48	$32.27	1,961,350
2016-06-21	$33.01	$34.60	$32.68	$34.48	$32.27	1,961,988
2016-06-20	$33.98	$34.21	$33.08	$33.09	$30.97	1,717,803
2016-06-17	$32.42	$33.94	$32.35	$33.32	$31.18	2,521,735
2016-06-16	$32.38	$32.77	$31.76	$32.34	$30.26	1,552,909
2016-06-15	$32.49	$33.57	$32.24	$32.84	$30.73	2,558,869
2016-06-14	$32.12	$32.51	$31.31	$32.43	$30.35	2,492,466
2016-06-13	$32.83	$33.06	$32.06	$32.26	$30.19	3,050,132
2016-06-10	$34.07	$34.69	$33.53	$33.63	$31.41	2,601,056
2016-06-09	$33.15	$34.66	$32.52	$34.55	$32.27	2,220,689
2016-06-08	$33.99	$34.57	$33.16	$33.61	$31.39	2,912,802
2016-06-07	$32.89	$34.12	$32.30	$33.52	$31.31	3,428,435
2016-06-06	$31.74	$33.00	$31.06	$32.78	$30.62	3,376,866
2016-06-03	$29.66	$31.75	$29.63	$31.51	$29.43	3,345,127
2016-06-02	$28.66	$29.51	$27.98	$29.51	$27.56	1,719,837
2016-06-01	$28.21	$29.22	$27.78	$29.02	$27.11	1,960,214
2016-05-31	$29.02	$29.57	$28.37	$28.53	$26.65	2,386,331
2016-05-27	$28.72	$29.00	$28.26	$28.99	$27.08	1,372,104
2016-05-26	$29.00	$29.54	$27.97	$28.78	$26.88	2,087,055
2016-05-25	$27.53	$28.89	$27.53	$28.69	$26.80	2,055,076
2016-05-24	$27.42	$27.80	$26.55	$27.28	$25.48	1,405,968
2016-05-23	$27.18	$27.78	$26.86	$27.23	$25.43	2,387,858
2016-05-20	$25.87	$26.80	$25.64	$26.77	$25.00	1,205,666
2016-05-19	$25.60	$25.94	$24.66	$25.74	$24.04	1,870,511
2016-05-18	$26.80	$27.24	$25.82	$25.98	$24.27	2,050,536
2016-05-17	$26.45	$27.67	$26.28	$27.08	$25.29	1,744,548
2016-05-16	$25.74	$26.68	$25.57	$26.48	$24.73	1,890,425
2016-05-13	$25.33	$26.03	$25.01	$25.04	$23.39	1,788,454
2016-05-12	$24.80	$25.80	$24.60	$25.52	$23.84	2,188,124
2016-05-11	$23.75	$24.55	$23.18	$24.43	$22.82	1,539,742
2016-05-10	$23.32	$23.85	$22.85	$23.79	$22.22	1,782,505
2016-05-09	$24.10	$24.81	$23.00	$23.18	$21.65	2,037,887
2016-05-06	$23.50	$24.66	$23.47	$24.56	$22.94	2,012,304
2016-05-05	$23.62	$24.56	$23.17	$23.76	$22.19	2,034,043
2016-05-04	$23.31	$23.78	$22.38	$23.10	$21.58	2,021,922
2016-05-03	$24.36	$24.41	$23.15	$23.44	$21.89	2,419,478
2016-05-02	$25.67	$25.67	$24.74	$24.94	$23.29	1,625,476
2016-04-29	$26.40	$26.96	$24.96	$25.55	$23.86	2,218,209
2016-04-28	$26.60	$27.26	$26.08	$26.14	$24.42	2,635,331
2016-04-27	$25.49	$26.69	$25.30	$26.59	$24.84	3,849,349
2016-04-26	$24.45	$25.20	$23.81	$25.13	$23.47	3,592,965
2016-04-25	$26.16	$26.29	$24.18	$24.26	$22.66	2,601,996
2016-04-22	$26.44	$26.88	$25.73	$26.22	$24.49	2,005,417
2016-04-21	$25.48	$26.72	$25.38	$26.31	$24.57	2,432,108
2016-04-20	$25.25	$25.80	$24.80	$25.29	$23.62	2,270,897
2016-04-19	$24.16	$25.85	$24.02	$25.42	$23.74	2,636,896
2016-04-18	$22.23	$24.23	$22.21	$24.14	$22.55	3,068,087
2016-04-15	$22.79	$23.12	$22.40	$22.99	$21.47	1,446,991
2016-04-14	$23.09	$23.25	$22.71	$23.00	$21.48	1,575,362
2016-04-13	$22.52	$23.04	$22.25	$22.90	$21.39	1,511,530
2016-04-12	$22.59	$22.85	$22.00	$22.40	$20.92	2,350,588
2016-04-11	$23.00	$23.13	$22.24	$22.39	$20.91	1,403,782
2016-04-08	$22.85	$23.50	$22.61	$22.75	$21.25	1,886,860
2016-04-07	$22.75	$23.30	$21.68	$22.23	$20.76	1,372,706
2016-04-06	$22.70	$23.05	$22.30	$22.87	$21.36	1,333,772
2016-04-05	$21.75	$22.69	$21.65	$22.43	$20.95	1,181,011
2016-04-04	$23.15	$23.15	$21.97	$22.14	$20.68	1,067,913
2016-04-01	$21.97	$23.08	$21.91	$22.90	$21.39	1,550,481
2016-03-31	$23.08	$23.70	$22.22	$22.72	$21.22	3,310,338
2016-03-30	$23.27	$23.27	$22.29	$22.62	$21.13	1,315,408
2016-03-29	$21.12	$22.40	$20.77	$22.30	$20.83	1,867,670
2016-03-28	$22.05	$22.05	$20.81	$21.55	$20.13	1,504,900
2016-03-24	$20.61	$22.13	$20.24	$22.05	$20.60	2,820,593
2016-03-23	$21.34	$21.89	$21.05	$21.13	$19.74	1,362,896
2016-03-22	$22.03	$22.90	$21.49	$21.59	$20.17	1,874,122
2016-03-21	$21.75	$22.79	$21.41	$22.52	$21.03	1,696,958
2016-03-18	$22.49	$23.20	$21.41	$21.80	$20.36	3,411,121
2016-03-17	$21.15	$22.84	$20.90	$22.49	$21.01	10,268,584
2016-03-16	$20.33	$20.82	$20.04	$20.72	$19.35	1,071,586
2016-03-15	$20.56	$20.61	$19.74	$20.12	$18.79	1,527,453
2016-03-14	$20.61	$21.19	$20.35	$21.06	$19.67	1,933,156
2016-03-11	$20.28	$21.62	$19.52	$20.97	$19.59	2,361,523
2016-03-10	$19.97	$20.10	$18.95	$19.77	$18.41	1,649,149
2016-03-09	$19.50	$20.78	$18.63	$19.97	$18.60	1,879,807
2016-03-08	$19.75	$20.24	$18.56	$19.10	$17.79	1,421,871
2016-03-07	$20.87	$21.41	$19.82	$20.36	$18.96	1,958,657
2016-03-04	$21.37	$21.99	$19.76	$20.73	$19.30	2,968,753
2016-03-03	$20.25	$21.77	$20.07	$21.12	$19.67	2,236,952
2016-03-02	$19.55	$20.29	$19.14	$20.27	$18.88	1,319,275
2016-03-01	$19.39	$19.64	$18.69	$19.37	$18.04	2,513,388
2016-02-29	$18.38	$19.63	$18.04	$19.19	$17.87	2,619,886
2016-02-26	$17.13	$18.53	$16.77	$17.89	$16.66	2,627,065
2016-02-25	$15.71	$16.73	$15.26	$16.49	$15.36	1,972,763
2016-02-24	$14.35	$16.31	$13.54	$16.23	$15.11	4,930,875
2016-02-23	$17.64	$17.95	$16.12	$16.36	$15.24	1,950,058
2016-02-22	$17.58	$17.86	$16.91	$17.72	$16.50	1,767,722
2016-02-19	$17.02	$17.04	$16.38	$16.86	$15.70	1,672,942
2016-02-18	$18.00	$18.00	$16.57	$17.29	$16.10	1,854,618
2016-02-17	$16.34	$18.20	$16.22	$17.73	$16.51	2,512,076
2016-02-16	$16.56	$16.66	$15.45	$15.96	$14.86	1,851,595
2016-02-12	$15.86	$16.59	$15.20	$16.10	$14.99	1,648,204
2016-02-11	$15.58	$15.84	$14.94	$15.46	$14.40	1,716,968
2016-02-10	$15.96	$16.84	$15.34	$16.04	$14.94	1,733,189
2016-02-09	$16.59	$16.68	$15.71	$15.98	$14.88	2,348,118
2016-02-08	$17.60	$17.79	$16.73	$17.11	$15.93	1,948,162
2016-02-05	$18.36	$18.97	$17.69	$18.00	$16.76	1,654,224
2016-02-04	$17.60	$19.43	$17.56	$18.24	$16.99	2,591,816
2016-02-03	$17.33	$18.07	$16.45	$17.67	$16.46	1,377,873
2016-02-02	$17.30	$17.46	$16.73	$16.98	$15.81	963,786
2016-02-01	$18.01	$18.18	$17.02	$17.90	$16.67	1,231,153
2016-01-29	$17.60	$18.65	$17.33	$18.65	$17.37	2,159,465
2016-01-28	$17.82	$18.39	$17.45	$17.60	$16.39	1,632,170
2016-01-27	$17.04	$17.95	$16.63	$17.30	$16.11	1,475,534
2016-01-26	$16.70	$17.20	$16.25	$17.16	$15.98	1,461,945
2016-01-25	$15.96	$16.85	$15.64	$16.23	$15.11	1,766,083
2016-01-22	$16.40	$17.26	$16.00	$16.49	$15.36	2,164,363
2016-01-21	$15.08	$16.54	$14.66	$15.92	$14.83	2,444,909
2016-01-20	$14.43	$15.39	$13.55	$15.29	$14.24	2,512,628
2016-01-19	$16.32	$16.44	$14.71	$14.96	$13.93	2,382,946
2016-01-15	$16.07	$16.51	$15.62	$16.23	$15.11	1,630,473
2016-01-14	$16.29	$17.40	$15.46	$17.00	$15.83	1,552,506
2016-01-13	$17.36	$17.42	$15.93	$15.99	$14.89	2,319,841
2016-01-12	$17.02	$17.18	$15.17	$16.41	$15.28	2,970,061
2016-01-11	$18.71	$18.74	$16.47	$16.86	$15.70	1,636,050
2016-01-08	$18.44	$18.49	$17.26	$17.98	$16.74	2,350,593
2016-01-07	$18.15	$18.77	$17.83	$18.35	$17.09	2,184,423
2016-01-06	$18.75	$18.94	$18.25	$18.83	$17.54	1,092,396
2016-01-05	$19.74	$20.06	$19.13	$19.64	$18.29	1,295,818
2016-01-04	$18.75	$19.84	$18.54	$19.70	$18.35	1,804,500
2015-12-31	$18.31	$19.09	$18.13	$18.73	$17.44	1,197,704
2015-12-30	$18.45	$19.10	$18.14	$18.41	$17.14	1,269,330
2015-12-29	$18.94	$19.40	$18.42	$18.81	$17.52	1,502,281
2015-12-28	$19.75	$19.90	$18.27	$18.67	$17.39	2,056,998
2015-12-24	$20.50	$20.83	$20.12	$20.25	$18.86	713,871
2015-12-23	$19.08	$20.67	$19.08	$20.65	$19.23	1,806,863
2015-12-22	$18.18	$18.97	$18.11	$18.81	$17.52	1,342,863
2015-12-21	$18.61	$18.69	$17.69	$18.20	$16.95	1,297,776
2015-12-18	$18.97	$19.64	$18.20	$18.21	$16.96	3,379,019
2015-12-17	$20.80	$20.80	$18.81	$18.99	$17.68	2,601,070
2015-12-16	$20.69	$21.32	$19.97	$20.85	$19.42	1,748,804
2015-12-15	$20.30	$21.29	$20.15	$21.01	$19.57	1,348,227
2015-12-14	$19.34	$20.38	$19.08	$20.04	$18.66	1,464,864
2015-12-11	$20.06	$20.73	$19.51	$19.61	$18.26	1,244,243
2015-12-10	$19.85	$21.80	$19.81	$20.92	$19.42	1,776,185
2015-12-09	$19.52	$20.97	$19.52	$20.00	$18.57	1,616,604
2015-12-08	$19.24	$19.99	$18.77	$19.32	$17.93	1,507,616
2015-12-07	$21.67	$21.67	$19.77	$19.85	$18.43	1,941,628
2015-12-04	$20.94	$22.12	$20.50	$21.02	$19.51	1,891,319
2015-12-03	$22.24	$22.55	$21.29	$21.55	$20.00	2,212,575
2015-12-02	$21.53	$22.61	$21.46	$21.99	$20.41	2,426,058
2015-12-01	$21.21	$22.25	$20.78	$21.93	$20.36	2,217,589
2015-11-30	$20.54	$21.32	$20.27	$21.27	$19.74	1,660,447
2015-11-27	$20.37	$20.87	$19.84	$20.23	$18.78	499,521
2015-11-25	$19.90	$20.90	$19.22	$20.79	$19.30	1,318,770
2015-11-24	$20.15	$21.08	$20.02	$20.30	$18.84	1,903,703
2015-11-23	$19.25	$19.96	$18.92	$19.93	$18.50	1,137,511
2015-11-20	$20.01	$20.30	$19.22	$19.34	$17.95	1,045,658
2015-11-19	$19.86	$20.51	$19.56	$19.99	$18.56	1,220,567
2015-11-18	$19.42	$20.32	$19.18	$20.02	$18.58	1,335,241
2015-11-17	$19.34	$19.62	$18.71	$19.15	$17.78	1,513,021
2015-11-16	$18.35	$19.48	$18.00	$19.40	$18.01	1,467,350
2015-11-13	$17.71	$18.67	$17.05	$18.32	$17.01	1,978,115
2015-11-12	$18.54	$18.87	$17.75	$17.88	$16.60	2,925,972
2015-11-11	$20.16	$20.16	$18.71	$18.88	$17.53	1,560,316
2015-11-10	$20.40	$21.00	$19.87	$19.98	$18.55	2,081,969
2015-11-09	$20.15	$21.28	$19.98	$20.71	$19.22	2,761,360
2015-11-06	$19.20	$20.48	$19.04	$20.20	$18.75	1,530,220
2015-11-05	$19.84	$20.25	$18.90	$19.47	$18.07	2,162,893
2015-11-04	$20.45	$20.85	$19.34	$20.04	$18.60	3,323,745
2015-11-03	$18.80	$21.42	$18.76	$20.74	$19.25	3,191,237
2015-11-02	$17.79	$19.18	$17.76	$18.86	$17.51	1,957,061
2015-10-30	$17.68	$18.21	$16.93	$18.06	$16.76	2,002,535
2015-10-29	$17.74	$18.93	$17.44	$17.79	$16.51	3,278,823
2015-10-28	$15.92	$18.66	$15.92	$17.91	$16.63	8,231,631
2015-10-27	$15.30	$15.68	$14.54	$14.64	$13.59	3,961,192
2015-10-26	$16.25	$16.35	$15.74	$15.83	$14.69	1,581,988
2015-10-23	$14.98	$16.99	$14.69	$16.27	$15.10	1,925,004
2015-10-22	$16.41	$17.10	$16.30	$16.66	$15.47	1,593,803
2015-10-21	$16.51	$16.64	$15.95	$16.28	$15.11	1,278,998
2015-10-20	$16.38	$16.91	$16.17	$16.51	$15.33	831,947
2015-10-19	$16.87	$17.29	$16.15	$16.27	$15.10	1,523,172
2015-10-16	$18.51	$18.51	$16.60	$17.14	$15.91	2,229,069
2015-10-15	$17.90	$18.40	$17.27	$18.40	$17.08	2,001,190
2015-10-14	$17.32	$18.01	$16.99	$17.95	$16.66	1,993,941
2015-10-13	$16.75	$17.32	$16.37	$17.25	$16.01	1,774,322
2015-10-12	$17.96	$17.98	$16.60	$16.82	$15.61	1,803,651
2015-10-09	$17.85	$18.65	$17.17	$17.95	$16.66	2,186,833
2015-10-08	$16.04	$17.89	$15.63	$17.67	$16.40	3,183,351
2015-10-07	$16.33	$17.00	$15.34	$16.03	$14.88	2,110,483
2015-10-06	$15.15	$16.48	$15.11	$15.78	$14.65	3,186,751
2015-10-05	$14.76	$15.40	$14.65	$15.10	$14.02	1,584,485
2015-10-02	$13.75	$14.50	$13.48	$14.47	$13.43	2,006,938
2015-10-01	$14.35	$14.74	$13.60	$13.78	$12.79	1,646,084
2015-09-30	$13.99	$14.84	$13.71	$14.09	$13.08	2,325,898
2015-09-29	$14.06	$14.30	$13.53	$13.59	$12.62	1,455,166
2015-09-28	$15.12	$15.32	$13.59	$13.89	$12.89	2,695,168
2015-09-25	$16.49	$16.58	$14.89	$15.36	$14.26	3,424,282
2015-09-24	$16.78	$17.03	$15.96	$16.92	$15.71	2,450,638
2015-09-23	$17.57	$17.77	$16.83	$16.88	$15.67	1,641,945
2015-09-22	$17.53	$18.10	$17.39	$17.57	$16.31	1,477,168
2015-09-21	$18.35	$18.60	$17.87	$17.95	$16.66	1,108,341
2015-09-18	$18.24	$18.28	$17.56	$18.09	$16.79	2,293,498
2015-09-17	$18.62	$19.47	$18.20	$18.84	$17.49	1,325,719
2015-09-16	$18.39	$19.01	$17.82	$18.88	$17.53	1,211,266
2015-09-15	$17.60	$18.17	$17.60	$18.08	$16.78	994,261
2015-09-14	$17.61	$17.79	$17.10	$17.68	$16.41	1,098,441
2015-09-11	$18.15	$18.59	$16.86	$17.74	$16.47	2,971,508
2015-09-10	$18.48	$19.52	$18.45	$19.15	$17.65	1,876,900
2015-09-09	$19.07	$19.95	$18.11	$18.46	$17.02	1,882,846
2015-09-08	$19.40	$19.90	$19.01	$19.15	$17.65	1,430,138
2015-09-04	$19.09	$19.34	$18.58	$19.11	$17.62	1,523,764
2015-09-03	$18.93	$20.10	$18.78	$19.53	$18.00	1,780,362
2015-09-02	$19.58	$19.91	$18.42	$18.97	$17.49	1,945,621
2015-09-01	$19.19	$20.00	$19.15	$19.50	$17.98	2,471,315
2015-08-31	$19.33	$20.41	$18.57	$20.10	$18.53	3,098,976
2015-08-28	$19.10	$20.73	$19.10	$19.92	$18.36	2,169,836
2015-08-27	$18.84	$20.03	$18.61	$19.47	$17.95	2,814,482

U.S. Silica Holdings Inc (SLCA) News Headlines

Recent U.S. Silica Holdings Inc (SLCA) News

Similar Companies to U.S. Silica Holdings Inc (SLCA) in the Oil & Gas Equipment & Services Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Cactus Inc - Class A	WHD	Oil & Gas Equipment & Services	Energy	221,000
NOV Inc	NOV	Oil & Gas Equipment & Services	Energy	102,400
Schlumberger Ltd	SLB	Oil & Gas Equipment & Services	Energy	100,000
Halliburton Company	HAL	Oil & Gas Equipment & Services	Energy	55,000
Baker Hughes Co - Class A	BKR	Oil & Gas Equipment & Services	Energy	54,000
Weatherford International plc - New	WFRD	Oil & Gas Equipment & Services	Energy	50,000
TechnipFMC plc	FTI	Oil & Gas Equipment & Services	Energy	37,000
Tenaris S.A.	TS	Oil & Gas Equipment & Services	Energy	25,000
Exterran Corp	EXTN	Oil & Gas Equipment & Services	Energy	8,062
ChampionX Corporation	CHX	Oil & Gas Equipment & Services	Energy	8,000

U.S. Silica Holdings Inc (SLCA) Exchange: NYSE