SeaSpine Holdings Corp (SPNE) Stock Profile

Data as of Dec. 6, 2024

$9.54 ($0.73) 8.29%

SeaSpine Holdings Corp - Daily Information

Click for more stock information on SeaSpine Holdings Corp.

Daily Information	Data
Date	Dec. 6, 2024
Open	$8.83
Previous Close	$9.54
High	$9.67
Low	$8.43
Adjusted Open	$8.83
Previous Adjusted Close	$9.54
Adjusted High	$9.67
Adjusted Low	$8.43

Invest in SeaSpine Holdings Corp (SPNE)

Investing built for a better future.

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

$417 million in distributions.

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

Key People SeaSpine Holdings Corp

Employee	Position
Keith C. Valentine	President, Chief Executive Officer & Director
John J. Bostjancic	Chief Financial Officer, Treasurer & Senior VP
Chris Shen	VP-Information Technology & Customer Experience
Frank Vizesi	Vice President-Clinical Affairs
Tyler P. Lipschultz	SVP-Orthobiologics & Business Development
William Scott Rhoda	General Manager-Process Innovation & Development
Dennis L. Cirino	Senior Vice President-Global Spinal Systems
John J. Winge	Vice President-Sales
Troy Woolley	Vice President-Marketing & Spinal Systems
Leigh Salvo	Investor Relations Contact
Patrick L. Keran	Secretary, Vice President & General Counsel
Laetitia Cousin	Vice President-Regulatory & Quality Assurance
Carrie Mendivil	Director-Investor Relations
Kirtley C. Stephenson	Non-Executive Chairman
Shweta Singh Maniar	Independent Director
Stuart M. Essig	Lead Independent Director
John B. Henneman	Independent Director
Keith Bradley	Independent Director
Michael Fekete	Independent Director
Renee M. Gaeta	Independent Director

Company Profile SeaSpine Holdings Corp

Exchange: NASDAQ

IPO Date: June 17, 2015

Employees: 470

Sector: Healthcare

Industry: Medical Devices

Website: SeaSpine Holdings Corp Website

Address: 5976 La Place Court, Suite 300, Carlsbad, California, USA

Historical Stock Data for SeaSpine Holdings Corp (SPNE)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-01-04	$8.83	$9.67	$8.43	$9.54	$9.54	1,161,199
2023-01-03	$8.52	$8.85	$8.37	$8.81	$8.81	484,366
2022-12-30	$7.90	$8.42	$7.83	$8.35	$8.35	382,536
2022-12-29	$7.56	$8.03	$7.55	$7.92	$7.92	280,233
2022-12-28	$7.61	$7.80	$7.43	$7.54	$7.54	242,896
2022-12-27	$7.47	$7.63	$7.23	$7.58	$7.58	188,522
2022-12-23	$7.40	$7.58	$7.35	$7.45	$7.45	122,133
2022-12-22	$7.22	$7.41	$6.97	$7.39	$7.39	116,906
2022-12-21	$7.13	$7.47	$7.13	$7.31	$7.31	150,422
2022-12-20	$7.00	$7.27	$6.96	$7.17	$7.17	269,786
2022-12-19	$7.25	$7.25	$7.02	$7.03	$7.03	180,820
2022-12-16	$7.02	$7.20	$6.88	$7.18	$7.18	273,130
2022-12-15	$7.14	$7.21	$6.98	$7.14	$7.14	129,821
2022-12-14	$7.40	$7.54	$7.17	$7.18	$7.18	107,031
2022-12-13	$7.36	$7.75	$7.36	$7.43	$7.43	126,003
2022-12-12	$7.17	$7.39	$7.17	$7.34	$7.34	95,590
2022-12-09	$7.12	$7.25	$7.08	$7.17	$7.17	298,069
2022-12-08	$7.02	$7.19	$6.98	$7.14	$7.14	83,726
2022-12-07	$7.24	$7.41	$7.02	$7.09	$7.09	180,957
2022-12-06	$7.69	$7.69	$7.24	$7.26	$7.26	239,593
2022-12-05	$7.86	$7.88	$7.57	$7.67	$7.67	181,283
2022-12-02	$7.52	$7.95	$7.44	$7.84	$7.84	245,719
2022-12-01	$7.52	$7.75	$7.32	$7.66	$7.66	611,827
2022-11-30	$7.20	$7.54	$7.17	$7.49	$7.49	309,853
2022-11-29	$7.07	$7.36	$7.06	$7.19	$7.19	146,733
2022-11-28	$7.09	$7.19	$6.98	$7.04	$7.04	224,704
2022-11-25	$7.04	$7.19	$6.92	$7.15	$7.15	38,545
2022-11-23	$6.99	$7.13	$6.81	$6.99	$6.99	245,344
2022-11-22	$6.92	$6.92	$6.69	$6.85	$6.85	100,759
2022-11-21	$6.79	$6.95	$6.79	$6.87	$6.87	119,917
2022-11-18	$6.79	$6.95	$6.71	$6.89	$6.89	158,331
2022-11-17	$6.87	$6.93	$6.62	$6.65	$6.65	88,306
2022-11-16	$7.07	$7.21	$6.97	$7.06	$7.06	239,360
2022-11-15	$7.18	$7.44	$7.11	$7.15	$7.15	157,462
2022-11-14	$7.32	$7.32	$6.86	$7.06	$7.06	146,753
2022-11-11	$7.17	$7.43	$7.11	$7.33	$7.33	158,189
2022-11-10	$6.97	$7.20	$6.67	$7.11	$7.11	255,841
2022-11-09	$6.54	$6.60	$6.45	$6.55	$6.55	156,622
2022-11-08	$6.38	$6.66	$6.26	$6.60	$6.60	298,127
2022-11-07	$6.09	$6.41	$6.03	$6.34	$6.34	170,075
2022-11-04	$6.14	$6.19	$5.93	$5.99	$5.99	352,523
2022-11-03	$6.25	$6.25	$5.93	$6.05	$6.05	331,915
2022-11-02	$6.08	$6.42	$5.82	$6.26	$6.26	605,306
2022-11-01	$6.44	$6.54	$6.23	$6.46	$6.46	338,348
2022-10-31	$6.22	$6.47	$6.22	$6.43	$6.43	171,769
2022-10-28	$6.37	$6.40	$6.28	$6.30	$6.30	302,834
2022-10-27	$6.26	$6.47	$6.16	$6.32	$6.32	202,386
2022-10-26	$5.97	$6.26	$5.89	$6.21	$6.21	616,889
2022-10-25	$5.66	$5.92	$5.66	$5.86	$5.86	425,960
2022-10-24	$6.03	$6.56	$5.67	$5.70	$5.70	335,165
2022-10-21	$5.99	$5.99	$5.74	$5.96	$5.96	173,264
2022-10-20	$6.08	$6.20	$5.96	$5.98	$5.98	348,591
2022-10-19	$6.34	$6.35	$6.02	$6.10	$6.10	554,048
2022-10-18	$6.39	$6.61	$6.32	$6.35	$6.35	330,696
2022-10-17	$5.87	$6.28	$5.87	$6.22	$6.22	509,256
2022-10-14	$5.90	$6.09	$5.78	$5.80	$5.80	412,069
2022-10-13	$5.50	$5.94	$5.48	$5.86	$5.86	679,490
2022-10-12	$5.69	$5.88	$5.49	$5.50	$5.50	1,077,787
2022-10-11	$5.94	$6.12	$5.62	$5.64	$5.64	2,614,643
2022-10-10	$5.55	$5.67	$5.50	$5.57	$5.57	115,707
2022-10-07	$5.83	$5.89	$5.49	$5.51	$5.51	129,554
2022-10-06	$6.09	$6.31	$5.79	$5.83	$5.83	94,302
2022-10-05	$6.12	$6.17	$5.99	$6.14	$6.14	57,746
2022-10-04	$5.97	$6.15	$5.92	$6.13	$6.13	140,613
2022-10-03	$5.90	$6.09	$5.55	$5.90	$5.90	103,120
2022-09-30	$5.69	$5.98	$5.60	$5.68	$5.68	123,745
2022-09-29	$5.80	$5.90	$5.62	$5.74	$5.74	81,952
2022-09-28	$5.71	$5.92	$5.69	$5.84	$5.84	53,152
2022-09-27	$5.74	$5.83	$5.50	$5.64	$5.64	99,701
2022-09-26	$5.80	$5.89	$5.57	$5.72	$5.72	87,851
2022-09-23	$5.85	$5.85	$5.69	$5.80	$5.80	122,656
2022-09-22	$6.02	$6.02	$5.78	$5.96	$5.96	92,389
2022-09-21	$6.30	$6.33	$6.05	$6.07	$6.07	89,389
2022-09-20	$6.42	$6.46	$6.18	$6.24	$6.24	74,764
2022-09-19	$6.63	$6.68	$6.31	$6.47	$6.47	131,572
2022-09-16	$6.39	$6.71	$6.17	$6.70	$6.70	923,772
2022-09-15	$6.32	$6.59	$6.30	$6.46	$6.46	134,919
2022-09-14	$6.50	$6.50	$6.22	$6.38	$6.38	147,811
2022-09-13	$6.61	$6.67	$6.32	$6.51	$6.51	134,185
2022-09-12	$7.09	$7.09	$6.60	$6.81	$6.81	124,004
2022-09-09	$6.76	$7.05	$6.71	$7.01	$7.01	114,272
2022-09-08	$6.71	$6.77	$6.59	$6.71	$6.71	102,035
2022-09-07	$6.48	$6.82	$6.45	$6.81	$6.81	97,280
2022-09-06	$6.59	$6.59	$6.36	$6.51	$6.51	97,058
2022-09-02	$6.54	$6.61	$6.35	$6.43	$6.43	75,554
2022-09-01	$6.34	$6.52	$6.28	$6.47	$6.47	98,877
2022-08-31	$6.66	$6.88	$6.40	$6.40	$6.40	251,767
2022-08-30	$6.74	$6.92	$6.59	$6.62	$6.62	114,560
2022-08-29	$6.85	$6.97	$6.53	$6.76	$6.76	110,596
2022-08-26	$7.23	$7.38	$6.87	$6.91	$6.91	113,646
2022-08-25	$7.08	$7.34	$7.07	$7.31	$7.31	89,402
2022-08-24	$6.69	$7.09	$6.69	$7.06	$7.06	84,901
2022-08-23	$6.83	$6.83	$6.55	$6.70	$6.70	97,494
2022-08-22	$7.30	$7.30	$6.86	$6.86	$6.86	123,237
2022-08-19	$7.35	$7.43	$7.21	$7.35	$7.35	234,667
2022-08-18	$7.31	$7.48	$7.19	$7.46	$7.46	163,923
2022-08-17	$7.31	$7.50	$7.29	$7.34	$7.34	182,341
2022-08-16	$7.50	$7.50	$7.21	$7.45	$7.45	148,732
2022-08-15	$7.25	$7.44	$7.08	$7.44	$7.44	107,980
2022-08-12	$6.91	$7.43	$6.76	$7.36	$7.36	220,676
2022-08-11	$6.78	$7.05	$6.76	$6.84	$6.84	162,656
2022-08-10	$6.65	$6.73	$6.48	$6.69	$6.69	128,200
2022-08-09	$6.72	$6.77	$6.45	$6.54	$6.54	196,264
2022-08-08	$6.73	$7.03	$6.61	$6.78	$6.78	202,166
2022-08-05	$6.51	$6.81	$6.39	$6.73	$6.73	312,974
2022-08-04	$6.50	$6.70	$6.50	$6.59	$6.59	195,272
2022-08-03	$6.14	$6.70	$6.00	$6.45	$6.45	481,095
2022-08-02	$5.98	$6.01	$5.90	$6.00	$6.00	105,614
2022-08-01	$5.93	$5.98	$5.80	$5.90	$5.90	91,134
2022-07-29	$5.93	$6.00	$5.76	$5.94	$5.94	94,055
2022-07-28	$6.00	$6.01	$5.81	$5.98	$5.98	85,410
2022-07-27	$5.99	$6.04	$5.85	$5.99	$5.99	130,845
2022-07-26	$5.81	$6.00	$5.76	$5.92	$5.92	127,403
2022-07-25	$5.77	$5.90	$5.73	$5.79	$5.79	76,037
2022-07-22	$5.95	$6.11	$5.71	$5.77	$5.77	121,028
2022-07-21	$5.72	$5.91	$5.71	$5.91	$5.91	121,205
2022-07-20	$5.67	$5.89	$5.58	$5.76	$5.76	121,927
2022-07-19	$5.68	$5.87	$5.60	$5.71	$5.71	105,707
2022-07-18	$5.85	$6.01	$5.54	$5.57	$5.57	153,774
2022-07-15	$5.89	$6.04	$5.81	$5.95	$5.95	117,753
2022-07-14	$5.76	$5.84	$5.68	$5.79	$5.79	124,986
2022-07-13	$5.73	$5.86	$5.73	$5.83	$5.83	156,177
2022-07-12	$5.74	$5.85	$5.63	$5.81	$5.81	209,640
2022-07-11	$6.00	$6.00	$5.71	$5.73	$5.73	147,048
2022-07-08	$5.93	$6.12	$5.85	$6.00	$6.00	353,286
2022-07-07	$5.90	$6.08	$5.84	$6.00	$6.00	282,495
2022-07-06	$5.87	$6.04	$5.75	$5.89	$5.89	156,305
2022-07-05	$5.68	$5.94	$5.55	$5.92	$5.92	305,245
2022-07-01	$5.68	$5.80	$5.61	$5.79	$5.79	120,058
2022-06-30	$5.85	$5.96	$5.59	$5.65	$5.65	131,635
2022-06-29	$6.10	$6.20	$5.84	$5.94	$5.94	169,173
2022-06-28	$6.51	$6.62	$6.11	$6.13	$6.13	128,921
2022-06-27	$6.66	$6.66	$6.45	$6.51	$6.51	185,877
2022-06-24	$6.99	$7.05	$6.59	$6.60	$6.60	918,179
2022-06-23	$6.94	$7.06	$6.82	$6.91	$6.91	146,128
2022-06-22	$6.73	$7.07	$6.73	$6.93	$6.93	182,306
2022-06-21	$6.77	$7.02	$6.77	$6.84	$6.84	114,367
2022-06-17	$6.62	$7.02	$6.62	$6.72	$6.72	280,204
2022-06-16	$6.71	$6.74	$6.49	$6.55	$6.55	149,581
2022-06-15	$6.73	$6.99	$6.73	$6.77	$6.77	207,954
2022-06-14	$6.67	$6.78	$6.52	$6.65	$6.65	225,717
2022-06-13	$7.04	$7.04	$6.63	$6.68	$6.68	284,918
2022-06-10	$7.28	$7.42	$7.13	$7.15	$7.15	286,131
2022-06-09	$7.68	$7.80	$7.20	$7.31	$7.31	182,585
2022-06-08	$7.71	$7.97	$7.64	$7.74	$7.74	144,279
2022-06-07	$7.61	$7.81	$7.54	$7.72	$7.72	155,208
2022-06-06	$7.96	$8.29	$7.62	$7.66	$7.66	118,300
2022-06-03	$7.71	$8.08	$7.62	$7.99	$7.99	174,260
2022-06-02	$7.84	$8.08	$7.61	$7.77	$7.77	500,983
2022-06-01	$8.38	$8.54	$7.76	$7.84	$7.84	298,551
2022-05-31	$8.49	$8.89	$8.22	$8.27	$8.27	198,324
2022-05-27	$8.55	$8.77	$8.41	$8.65	$8.65	154,856
2022-05-26	$8.43	$8.50	$8.15	$8.44	$8.44	234,831
2022-05-25	$8.38	$8.66	$8.28	$8.31	$8.31	307,884
2022-05-24	$8.32	$8.85	$8.25	$8.40	$8.40	361,171
2022-05-23	$8.44	$8.61	$8.18	$8.43	$8.43	296,878
2022-05-20	$8.50	$8.50	$8.06	$8.28	$8.28	80,744
2022-05-19	$8.05	$8.45	$8.05	$8.36	$8.36	86,833
2022-05-18	$8.33	$8.46	$8.05	$8.14	$8.14	65,521
2022-05-17	$8.45	$8.54	$8.29	$8.40	$8.40	107,097
2022-05-16	$8.34	$8.51	$8.20	$8.22	$8.22	61,996
2022-05-13	$8.60	$8.60	$8.27	$8.37	$8.37	139,898
2022-05-12	$8.07	$8.52	$8.05	$8.40	$8.40	101,908
2022-05-11	$8.48	$8.59	$8.00	$8.05	$8.05	89,570
2022-05-10	$8.66	$8.82	$8.35	$8.40	$8.40	94,865
2022-05-09	$8.50	$9.29	$8.11	$8.54	$8.54	140,355
2022-05-06	$9.02	$9.21	$8.56	$8.64	$8.64	113,178
2022-05-05	$9.71	$9.86	$9.01	$9.25	$9.25	56,404
2022-05-04	$9.87	$10.15	$9.63	$9.91	$9.91	175,137
2022-05-03	$9.63	$9.80	$9.42	$9.74	$9.74	80,061
2022-05-02	$9.28	$9.64	$9.16	$9.63	$9.63	93,925
2022-04-29	$9.49	$9.60	$9.18	$9.31	$9.31	70,043
2022-04-28	$9.55	$9.62	$9.00	$9.56	$9.56	70,432
2022-04-27	$9.58	$9.72	$9.34	$9.39	$9.39	73,186
2022-04-26	$9.83	$10.01	$9.54	$9.64	$9.64	79,608
2022-04-25	$10.24	$10.41	$9.89	$9.96	$9.96	241,818
2022-04-22	$10.78	$10.78	$10.15	$10.21	$10.21	89,409
2022-04-21	$11.04	$11.11	$10.72	$10.75	$10.75	45,409
2022-04-20	$11.18	$11.20	$10.95	$11.00	$11.00	78,262
2022-04-19	$10.48	$11.10	$10.43	$10.92	$10.92	233,208
2022-04-18	$10.72	$10.87	$10.14	$10.32	$10.32	106,915
2022-04-14	$11.00	$11.00	$10.70	$10.74	$10.74	71,313
2022-04-13	$10.93	$11.11	$10.88	$10.95	$10.95	44,992
2022-04-12	$11.01	$11.03	$10.71	$10.86	$10.86	47,519
2022-04-11	$10.87	$11.33	$10.70	$10.80	$10.80	67,285
2022-04-08	$11.06	$11.28	$10.95	$11.03	$11.03	194,012
2022-04-07	$11.44	$11.57	$11.12	$11.13	$11.13	74,915
2022-04-06	$11.60	$11.60	$11.02	$11.41	$11.41	95,610
2022-04-05	$11.78	$11.97	$11.50	$11.62	$11.62	70,063
2022-04-04	$12.07	$12.19	$11.67	$11.76	$11.76	61,750
2022-04-01	$12.14	$12.28	$11.83	$12.19	$12.19	74,005
2022-03-31	$12.01	$12.29	$11.76	$12.16	$12.16	132,361
2022-03-30	$11.90	$12.34	$11.88	$12.02	$12.02	72,440
2022-03-29	$11.66	$12.34	$11.45	$12.09	$12.09	91,400
2022-03-28	$11.38	$11.69	$11.26	$11.65	$11.65	44,413
2022-03-25	$11.24	$11.59	$11.14	$11.43	$11.43	96,664
2022-03-24	$11.17	$11.26	$10.85	$11.22	$11.22	46,116
2022-03-23	$11.04	$11.10	$10.66	$10.93	$10.93	53,212
2022-03-22	$11.11	$11.30	$10.95	$11.22	$11.22	66,266
2022-03-21	$11.34	$11.40	$10.69	$11.15	$11.15	110,865
2022-03-18	$11.31	$11.90	$11.00	$11.37	$11.37	339,625
2022-03-17	$11.24	$11.73	$11.18	$11.53	$11.53	108,908
2022-03-16	$11.28	$11.54	$10.99	$11.34	$11.34	121,766
2022-03-15	$11.32	$11.50	$10.99	$11.26	$11.26	99,301
2022-03-14	$12.12	$12.63	$10.90	$11.11	$11.11	165,692
2022-03-11	$12.68	$12.94	$12.14	$12.14	$12.14	102,319
2022-03-10	$12.40	$12.74	$12.18	$12.71	$12.71	57,993
2022-03-09	$12.60	$12.74	$12.22	$12.67	$12.67	48,428
2022-03-08	$13.21	$13.21	$12.29	$12.31	$12.31	127,055
2022-03-07	$13.60	$13.64	$13.03	$13.11	$13.11	65,278
2022-03-04	$13.05	$13.54	$12.73	$13.54	$13.54	70,001
2022-03-03	$13.32	$13.50	$12.99	$13.29	$13.29	65,668
2022-03-02	$12.81	$13.42	$12.70	$13.25	$13.25	83,894
2022-03-01	$12.52	$12.87	$12.40	$12.69	$12.69	83,499
2022-02-28	$12.28	$12.82	$11.84	$12.67	$12.67	93,585
2022-02-25	$12.10	$12.64	$11.93	$12.63	$12.63	58,137
2022-02-24	$10.88	$11.99	$10.88	$11.96	$11.96	83,019
2022-02-23	$11.32	$11.46	$11.12	$11.15	$11.15	36,524
2022-02-22	$11.37	$12.32	$11.24	$11.28	$11.28	59,887
2022-02-18	$12.00	$12.07	$11.44	$11.47	$11.47	70,368
2022-02-17	$12.47	$12.50	$12.00	$12.10	$12.10	47,144
2022-02-16	$12.25	$12.66	$12.16	$12.66	$12.66	39,026
2022-02-15	$12.06	$12.36	$11.58	$12.35	$12.35	160,999
2022-02-14	$12.14	$12.25	$11.75	$11.87	$11.87	46,920
2022-02-11	$12.19	$12.33	$11.93	$12.07	$12.07	62,907
2022-02-10	$12.00	$12.44	$11.89	$12.23	$12.23	84,405
2022-02-09	$12.16	$12.46	$12.16	$12.30	$12.30	68,209
2022-02-08	$11.58	$12.13	$11.57	$12.08	$12.08	55,376
2022-02-07	$11.49	$11.91	$11.39	$11.62	$11.62	55,110
2022-02-04	$11.15	$11.58	$11.01	$11.54	$11.54	101,903
2022-02-03	$11.47	$11.73	$11.13	$11.22	$11.22	62,252
2022-02-02	$12.03	$12.03	$11.40	$11.59	$11.59	67,138
2022-02-01	$12.01	$12.20	$11.68	$11.94	$11.94	58,333
2022-01-31	$11.25	$12.04	$11.25	$11.98	$11.98	160,211
2022-01-28	$11.34	$11.39	$10.76	$11.39	$11.39	122,030
2022-01-27	$11.70	$11.99	$11.16	$11.31	$11.31	69,974
2022-01-26	$12.12	$12.27	$11.32	$11.65	$11.65	121,580
2022-01-25	$12.02	$12.23	$11.58	$12.10	$12.10	136,421
2022-01-24	$11.72	$12.27	$11.45	$12.24	$12.24	81,089
2022-01-21	$12.05	$12.20	$11.60	$11.95	$11.95	108,947
2022-01-20	$12.15	$12.49	$11.93	$11.94	$11.94	77,957
2022-01-19	$12.36	$12.36	$11.92	$12.04	$12.04	68,640
2022-01-18	$12.75	$12.75	$12.26	$12.32	$12.32	64,749
2022-01-14	$12.90	$13.11	$12.61	$12.96	$12.96	63,920
2022-01-13	$12.94	$13.30	$12.70	$13.04	$13.04	74,159
2022-01-12	$13.35	$13.40	$12.70	$12.90	$12.90	111,476
2022-01-11	$13.30	$13.63	$13.12	$13.35	$13.35	118,298
2022-01-10	$12.60	$13.50	$12.15	$13.48	$13.48	122,836
2022-01-07	$13.06	$13.06	$12.31	$12.65	$12.65	111,306
2022-01-06	$13.26	$13.48	$12.85	$13.00	$13.00	93,715
2022-01-05	$14.04	$14.23	$13.24	$13.30	$13.30	203,411
2022-01-04	$14.07	$14.26	$13.39	$14.05	$14.05	95,153
2022-01-03	$13.67	$14.13	$13.43	$14.00	$14.00	113,144
2021-12-31	$13.24	$13.67	$13.12	$13.62	$13.62	206,588
2021-12-30	$12.55	$13.39	$12.55	$13.31	$13.31	215,844
2021-12-29	$12.86	$13.01	$12.41	$12.63	$12.63	102,777
2021-12-28	$13.16	$13.16	$12.68	$12.70	$12.70	42,197
2021-12-27	$12.93	$13.09	$12.70	$12.91	$12.91	67,054
2021-12-23	$13.17	$13.22	$12.84	$12.95	$12.95	73,106
2021-12-22	$12.56	$13.07	$12.56	$13.06	$13.06	149,108
2021-12-21	$12.39	$12.92	$12.34	$12.70	$12.70	118,513
2021-12-20	$12.39	$12.41	$11.86	$12.24	$12.24	129,036
2021-12-17	$12.59	$12.92	$12.08	$12.69	$12.69	453,546
2021-12-16	$13.88	$13.88	$12.23	$12.25	$12.25	158,317
2021-12-15	$12.80	$12.91	$12.34	$12.81	$12.81	113,815
2021-12-14	$13.05	$13.28	$12.78	$12.85	$12.85	113,928
2021-12-13	$13.26	$13.47	$13.01	$13.19	$13.19	107,101
2021-12-10	$13.52	$13.59	$13.28	$13.33	$13.33	71,885
2021-12-09	$13.76	$14.37	$13.27	$13.42	$13.42	56,172
2021-12-08	$13.84	$14.16	$13.76	$13.92	$13.92	91,144
2021-12-07	$14.29	$14.29	$13.49	$13.89	$13.89	98,071
2021-12-06	$13.13	$13.62	$12.90	$13.45	$13.45	109,742
2021-12-03	$13.39	$14.04	$12.75	$12.97	$12.97	115,998
2021-12-02	$12.82	$13.45	$12.80	$13.38	$13.38	83,385
2021-12-01	$13.64	$14.31	$12.90	$12.90	$12.90	185,090
2021-11-30	$13.73	$13.73	$12.90	$13.43	$13.43	190,382
2021-11-29	$13.85	$13.85	$13.25	$13.38	$13.38	260,193
2021-11-26	$15.04	$15.04	$13.41	$13.50	$13.50	129,891
2021-11-24	$14.58	$14.79	$14.30	$14.68	$14.68	91,702
2021-11-23	$14.73	$14.73	$14.28	$14.57	$14.57	192,307
2021-11-22	$14.45	$14.93	$14.33	$14.79	$14.79	169,137
2021-11-19	$14.49	$14.68	$14.37	$14.42	$14.42	123,717
2021-11-18	$15.13	$15.13	$14.50	$14.52	$14.52	167,045
2021-11-17	$14.96	$15.07	$14.82	$14.95	$14.95	95,936
2021-11-16	$15.04	$15.36	$14.85	$14.93	$14.93	90,030
2021-11-15	$15.33	$15.33	$14.65	$14.97	$14.97	157,457
2021-11-12	$15.36	$15.46	$15.03	$15.26	$15.26	94,057
2021-11-11	$15.38	$15.41	$14.96	$15.36	$15.36	75,455
2021-11-10	$15.40	$15.53	$15.15	$15.36	$15.36	80,598
2021-11-09	$15.66	$15.66	$15.26	$15.42	$15.42	61,983
2021-11-08	$16.43	$16.43	$15.58	$15.65	$15.65	58,332
2021-11-05	$15.97	$16.56	$15.89	$16.22	$16.22	138,095
2021-11-04	$16.65	$16.65	$15.84	$15.88	$15.88	102,672
2021-11-03	$15.67	$16.39	$15.67	$16.31	$16.31	158,155
2021-11-02	$15.46	$15.99	$15.31	$15.99	$15.99	80,812
2021-11-01	$15.08	$15.88	$15.02	$15.56	$15.56	102,399
2021-10-29	$14.44	$15.04	$13.59	$14.96	$14.96	220,618
2021-10-28	$15.24	$15.24	$14.43	$14.62	$14.62	206,206
2021-10-27	$15.07	$15.07	$14.34	$14.55	$14.55	206,076
2021-10-26	$14.76	$14.81	$14.54	$14.64	$14.64	83,549
2021-10-25	$14.92	$15.10	$14.54	$14.69	$14.69	130,960
2021-10-22	$14.71	$14.94	$14.60	$14.83	$14.83	153,315
2021-10-21	$15.19	$15.25	$14.67	$14.72	$14.72	118,122
2021-10-20	$15.18	$15.25	$14.94	$15.12	$15.12	137,875
2021-10-19	$14.77	$15.18	$14.77	$15.12	$15.12	202,352
2021-10-18	$14.82	$14.94	$14.47	$14.81	$14.81	215,219
2021-10-15	$15.09	$15.20	$14.75	$14.92	$14.92	266,393
2021-10-14	$15.24	$15.24	$14.80	$14.84	$14.84	96,771
2021-10-13	$15.12	$15.12	$14.80	$14.91	$14.91	154,484
2021-10-12	$15.17	$15.32	$15.02	$15.11	$15.11	40,232
2021-10-11	$15.36	$15.49	$15.15	$15.15	$15.15	44,557
2021-10-08	$15.86	$15.90	$15.24	$15.43	$15.43	76,795
2021-10-07	$15.96	$16.28	$15.74	$15.76	$15.76	106,214
2021-10-06	$15.60	$16.02	$15.48	$15.80	$15.80	93,218
2021-10-05	$15.40	$15.96	$15.18	$15.80	$15.80	143,747
2021-10-04	$15.75	$15.75	$15.26	$15.42	$15.42	138,338
2021-10-01	$15.71	$16.04	$15.17	$15.82	$15.82	151,783
2021-09-30	$15.08	$15.73	$14.89	$15.73	$15.73	264,060
2021-09-29	$14.85	$15.24	$14.59	$14.99	$14.99	176,255
2021-09-28	$15.37	$15.61	$14.82	$14.82	$14.82	330,949
2021-09-27	$16.13	$16.13	$15.06	$15.25	$15.25	360,011
2021-09-24	$16.34	$16.75	$15.95	$16.34	$16.34	107,059
2021-09-23	$15.87	$16.27	$15.76	$16.23	$16.23	75,407
2021-09-22	$15.74	$15.94	$15.21	$15.75	$15.75	83,354
2021-09-21	$15.42	$15.59	$15.27	$15.46	$15.46	66,710
2021-09-20	$15.55	$15.86	$15.00	$15.31	$15.31	117,911
2021-09-17	$16.02	$16.20	$15.84	$15.91	$15.91	234,920
2021-09-16	$15.98	$16.36	$15.64	$16.00	$16.00	103,267
2021-09-15	$15.89	$15.98	$15.54	$15.89	$15.89	104,622
2021-09-14	$16.00	$16.00	$15.74	$15.87	$15.87	79,916
2021-09-13	$16.37	$16.38	$15.28	$15.96	$15.96	129,068
2021-09-10	$16.47	$16.68	$16.00	$16.19	$16.19	120,956
2021-09-09	$17.03	$17.10	$16.32	$16.34	$16.34	102,579
2021-09-08	$16.97	$17.18	$16.69	$17.02	$17.02	84,015
2021-09-07	$17.20	$17.34	$16.92	$17.04	$17.04	110,670
2021-09-03	$17.01	$17.31	$16.63	$17.25	$17.25	144,641
2021-09-02	$17.01	$17.18	$16.85	$16.95	$16.95	70,866
2021-09-01	$16.86	$17.03	$16.73	$16.95	$16.95	64,844
2021-08-31	$16.35	$16.80	$16.28	$16.78	$16.78	93,200
2021-08-30	$16.31	$16.63	$16.08	$16.32	$16.32	108,969
2021-08-27	$15.91	$16.40	$15.73	$16.35	$16.35	190,049
2021-08-26	$15.86	$16.01	$15.65	$15.87	$15.87	175,513
2021-08-25	$15.65	$15.95	$15.43	$15.91	$15.91	100,418
2021-08-24	$15.80	$15.98	$15.54	$15.64	$15.64	52,416
2021-08-23	$15.20	$15.82	$15.09	$15.70	$15.70	141,291
2021-08-20	$14.58	$15.15	$14.47	$15.09	$15.09	271,071
2021-08-19	$14.56	$14.96	$14.50	$14.72	$14.72	154,436
2021-08-18	$15.16	$15.23	$14.69	$14.75	$14.75	125,181
2021-08-17	$14.86	$15.25	$14.60	$15.16	$15.16	122,155
2021-08-16	$15.49	$15.49	$14.70	$14.98	$14.98	253,789
2021-08-13	$15.92	$15.92	$15.11	$15.34	$15.34	150,085
2021-08-12	$15.48	$15.90	$15.28	$15.81	$15.81	138,321
2021-08-11	$15.60	$15.63	$15.15	$15.50	$15.50	451,000
2021-08-10	$15.92	$15.92	$15.40	$15.60	$15.60	225,822
2021-08-09	$16.18	$16.21	$15.90	$15.92	$15.92	88,962
2021-08-06	$16.33	$16.49	$15.81	$16.24	$16.24	249,885
2021-08-05	$16.22	$16.65	$16.17	$16.38	$16.38	358,613
2021-08-04	$16.00	$18.39	$16.00	$16.35	$16.35	822,546
2021-08-03	$20.50	$20.50	$15.37	$15.75	$15.75	922,985
2021-08-02	$19.40	$20.06	$19.40	$19.87	$19.87	217,533
2021-07-30	$19.22	$20.00	$18.99	$19.59	$19.59	109,935
2021-07-29	$19.57	$19.57	$18.89	$19.14	$19.14	84,048
2021-07-28	$19.78	$19.79	$19.20	$19.51	$19.51	72,800
2021-07-27	$18.79	$19.69	$18.79	$19.67	$19.67	92,264
2021-07-26	$19.47	$20.01	$19.30	$19.51	$19.51	104,204
2021-07-23	$19.75	$19.75	$19.28	$19.66	$19.66	94,659
2021-07-22	$19.62	$19.92	$19.20	$19.52	$19.52	113,728
2021-07-21	$18.92	$19.64	$18.66	$19.59	$19.59	177,435
2021-07-20	$18.09	$19.00	$18.00	$18.71	$18.71	157,841
2021-07-19	$18.46	$18.46	$17.80	$18.11	$18.11	131,331
2021-07-16	$19.23	$19.31	$18.65	$18.83	$18.83	184,500
2021-07-15	$18.90	$19.04	$18.54	$19.03	$19.03	167,807
2021-07-14	$19.54	$19.54	$18.94	$19.14	$19.14	94,135
2021-07-13	$19.71	$19.71	$18.63	$19.50	$19.50	75,438
2021-07-12	$18.96	$20.05	$18.51	$19.89	$19.89	214,279
2021-07-09	$19.07	$19.91	$18.75	$19.14	$19.14	284,719
2021-07-08	$20.70	$21.27	$19.47	$20.07	$20.07	614,966
2021-07-07	$19.57	$19.80	$18.50	$18.84	$18.84	252,794
2021-07-06	$20.44	$20.44	$19.60	$19.71	$19.71	119,144
2021-07-02	$20.68	$20.90	$19.99	$20.23	$20.23	82,011
2021-07-01	$20.62	$20.83	$20.28	$20.66	$20.66	146,251
2021-06-30	$19.68	$20.57	$19.32	$20.51	$20.51	169,163
2021-06-29	$20.02	$20.35	$19.66	$19.82	$19.82	131,715
2021-06-28	$20.87	$21.17	$19.97	$20.01	$20.01	102,368
2021-06-25	$21.59	$21.86	$20.73	$20.94	$20.94	1,181,806
2021-06-24	$21.51	$21.90	$21.26	$21.53	$21.53	125,306
2021-06-23	$21.55	$21.98	$21.24	$21.40	$21.40	87,397
2021-06-22	$21.98	$21.98	$20.30	$21.52	$21.52	286,253
2021-06-21	$20.66	$21.97	$20.37	$21.87	$21.87	273,048
2021-06-18	$19.79	$20.80	$19.79	$20.60	$20.60	869,709
2021-06-17	$20.40	$20.50	$19.72	$20.06	$20.06	203,102
2021-06-16	$20.83	$20.83	$20.10	$20.47	$20.47	177,479
2021-06-15	$20.17	$21.07	$20.04	$20.40	$20.40	222,413
2021-06-14	$19.48	$20.50	$19.35	$20.10	$20.10	303,417
2021-06-11	$20.20	$20.25	$19.47	$19.65	$19.65	142,334
2021-06-10	$20.34	$20.34	$19.90	$20.15	$20.15	73,099
2021-06-09	$20.11	$20.47	$19.79	$20.06	$20.06	72,612
2021-06-08	$19.70	$20.12	$19.36	$20.06	$20.06	118,380
2021-06-07	$20.28	$20.37	$19.54	$19.62	$19.62	172,400
2021-06-04	$19.50	$20.49	$19.50	$20.16	$20.16	57,059
2021-06-03	$19.96	$20.37	$19.55	$20.28	$20.28	68,650
2021-06-02	$20.74	$21.01	$19.61	$19.99	$19.99	143,569
2021-06-01	$20.49	$21.10	$20.30	$20.68	$20.68	79,696
2021-05-28	$20.55	$20.95	$20.28	$20.38	$20.38	46,897
2021-05-27	$20.18	$20.91	$19.80	$20.43	$20.43	109,123
2021-05-26	$20.46	$20.96	$19.74	$19.97	$19.97	98,384
2021-05-25	$21.55	$21.72	$20.39	$20.50	$20.50	127,114
2021-05-24	$21.42	$22.00	$20.91	$21.31	$21.31	127,120
2021-05-21	$21.04	$21.78	$20.71	$21.18	$21.18	107,656
2021-05-20	$20.41	$20.91	$20.01	$20.74	$20.74	76,840
2021-05-19	$20.36	$20.85	$19.84	$20.42	$20.42	76,508
2021-05-18	$19.98	$21.24	$19.86	$20.77	$20.77	96,127
2021-05-17	$19.59	$20.66	$19.27	$20.01	$20.01	108,905
2021-05-14	$19.53	$20.66	$19.20	$19.67	$19.67	200,050
2021-05-13	$19.45	$20.14	$19.05	$19.44	$19.44	153,962
2021-05-12	$20.36	$20.36	$19.12	$19.28	$19.28	159,429
2021-05-11	$20.27	$20.87	$19.89	$20.26	$20.26	180,430
2021-05-10	$21.32	$21.32	$20.02	$20.81	$20.81	115,224
2021-05-07	$21.81	$22.24	$20.59	$21.30	$21.30	166,042
2021-05-06	$21.89	$22.12	$20.93	$21.99	$21.99	104,251
2021-05-05	$20.74	$21.75	$19.97	$21.66	$21.66	186,052
2021-05-04	$22.15	$22.15	$19.81	$20.28	$20.28	222,414
2021-05-03	$20.93	$21.79	$20.73	$21.41	$21.41	208,553
2021-04-30	$19.67	$21.50	$19.67	$20.81	$20.81	146,869
2021-04-29	$20.40	$20.91	$19.57	$20.79	$20.79	144,612
2021-04-28	$20.34	$20.90	$20.13	$20.27	$20.27	73,078
2021-04-27	$21.53	$21.69	$20.35	$20.38	$20.38	64,767
2021-04-26	$22.28	$22.78	$21.43	$21.50	$21.50	121,174
2021-04-23	$21.49	$22.59	$21.06	$22.01	$22.01	108,585
2021-04-22	$20.96	$21.90	$20.19	$21.20	$21.20	141,378
2021-04-21	$19.83	$21.55	$19.51	$21.01	$21.01	208,357
2021-04-20	$19.78	$20.12	$19.35	$19.82	$19.82	140,279
2021-04-19	$20.85	$20.85	$19.23	$19.95	$19.95	175,109
2021-04-16	$20.53	$21.50	$19.86	$20.62	$20.62	1,086,437
2021-04-15	$20.31	$21.10	$20.31	$20.93	$20.93	81,634
2021-04-14	$21.12	$21.74	$20.59	$20.73	$20.73	88,110
2021-04-13	$21.30	$21.52	$21.04	$21.12	$21.12	91,300
2021-04-12	$21.74	$21.74	$20.82	$21.39	$21.39	80,362
2021-04-09	$22.97	$22.97	$21.65	$21.94	$21.94	200,415
2021-04-08	$21.27	$22.60	$20.73	$22.41	$22.41	405,734
2021-04-07	$20.32	$20.61	$19.36	$20.35	$20.35	128,657
2021-04-06	$18.84	$21.75	$18.84	$20.39	$20.39	387,387
2021-04-05	$18.16	$18.20	$17.50	$18.02	$18.02	49,005
2021-04-01	$17.42	$18.03	$17.37	$17.91	$17.91	53,391
2021-03-31	$17.24	$18.10	$17.24	$17.40	$17.40	103,871
2021-03-30	$17.08	$18.00	$16.88	$17.24	$17.24	46,064
2021-03-29	$18.69	$18.69	$17.13	$17.19	$17.19	64,575
2021-03-26	$18.25	$18.35	$17.52	$18.06	$18.06	49,603
2021-03-25	$19.13	$19.13	$17.03	$18.21	$18.21	45,390
2021-03-24	$17.93	$18.65	$17.80	$17.90	$17.90	74,827
2021-03-23	$18.85	$18.85	$17.35	$17.61	$17.61	80,042
2021-03-22	$19.03	$19.27	$18.25	$18.34	$18.34	49,170
2021-03-19	$19.53	$19.82	$18.78	$19.11	$19.11	257,765
2021-03-18	$19.46	$20.42	$18.62	$19.67	$19.67	118,153
2021-03-17	$18.54	$19.13	$18.31	$19.12	$19.12	70,959
2021-03-16	$19.12	$19.37	$18.30	$18.65	$18.65	102,423
2021-03-15	$19.73	$19.73	$18.83	$19.18	$19.18	59,659
2021-03-12	$19.77	$20.58	$19.14	$19.77	$19.77	76,444
2021-03-11	$19.55	$20.17	$19.42	$19.73	$19.73	74,939
2021-03-10	$19.04	$20.22	$19.04	$19.97	$19.97	80,705
2021-03-09	$18.91	$19.53	$18.66	$19.46	$19.46	82,820
2021-03-08	$18.60	$19.85	$18.03	$18.62	$18.62	175,064
2021-03-05	$18.30	$18.30	$17.02	$17.87	$17.87	133,079
2021-03-04	$18.16	$18.54	$16.52	$17.82	$17.82	179,876
2021-03-03	$19.00	$19.15	$18.17	$18.17	$18.17	69,300
2021-03-02	$20.96	$20.97	$18.74	$19.00	$19.00	128,924
2021-03-01	$19.47	$20.75	$19.40	$20.55	$20.55	74,577
2021-02-26	$19.31	$19.86	$18.87	$18.92	$18.92	119,858
2021-02-25	$20.03	$20.70	$19.33	$19.48	$19.48	86,123
2021-02-24	$19.10	$20.54	$19.10	$20.30	$20.30	104,467
2021-02-23	$18.76	$19.81	$18.31	$19.27	$19.27	159,485
2021-02-22	$17.88	$19.00	$17.70	$18.86	$18.86	92,818
2021-02-19	$18.18	$18.28	$17.71	$18.08	$18.08	49,498
2021-02-18	$17.94	$18.77	$17.07	$17.90	$17.90	88,115
2021-02-17	$18.28	$18.33	$17.44	$18.08	$18.08	74,559
2021-02-16	$18.01	$18.57	$17.40	$18.27	$18.27	100,908
2021-02-12	$18.28	$18.59	$17.68	$18.03	$18.03	79,153
2021-02-11	$17.83	$18.96	$17.83	$18.09	$18.09	164,279
2021-02-10	$17.86	$18.35	$17.62	$17.65	$17.65	109,884
2021-02-09	$18.08	$18.26	$17.16	$18.05	$18.05	105,516
2021-02-08	$17.70	$18.49	$17.69	$17.98	$17.98	65,472
2021-02-05	$17.51	$17.99	$17.31	$17.68	$17.68	60,617
2021-02-04	$16.99	$17.61	$16.99	$17.27	$17.27	62,373
2021-02-03	$16.97	$17.34	$16.58	$17.00	$17.00	131,827
2021-02-02	$16.91	$17.92	$16.70	$17.41	$17.41	81,423
2021-02-01	$16.41	$16.78	$15.94	$16.64	$16.64	98,511
2021-01-29	$17.34	$17.34	$16.25	$16.26	$16.26	125,051
2021-01-28	$16.45	$17.47	$16.25	$16.86	$16.86	327,084
2021-01-27	$17.00	$17.18	$16.06	$16.31	$16.31	195,041
2021-01-26	$17.98	$18.30	$17.07	$17.20	$17.20	129,669
2021-01-25	$17.01	$17.59	$16.88	$17.42	$17.42	143,715
2021-01-22	$16.43	$17.25	$16.24	$17.15	$17.15	156,214
2021-01-21	$16.69	$16.79	$16.34	$16.63	$16.63	116,449
2021-01-20	$16.81	$17.16	$16.45	$16.71	$16.71	80,096
2021-01-19	$17.30	$17.53	$16.82	$16.94	$16.94	93,940
2021-01-15	$17.00	$17.44	$16.62	$16.78	$16.78	62,447
2021-01-14	$17.28	$17.43	$16.94	$17.14	$17.14	145,641
2021-01-13	$17.04	$17.62	$16.80	$17.28	$17.28	130,507
2021-01-12	$16.16	$17.07	$16.03	$17.01	$17.01	82,246
2021-01-11	$17.27	$17.54	$16.07	$16.11	$16.11	96,071
2021-01-08	$17.75	$17.75	$16.90	$17.16	$17.16	124,950
2021-01-07	$17.59	$17.60	$16.78	$17.12	$17.12	96,924
2021-01-06	$16.93	$17.49	$16.50	$16.87	$16.87	103,975
2021-01-05	$16.55	$17.01	$16.35	$16.53	$16.53	104,870
2021-01-04	$17.46	$17.79	$16.19	$16.50	$16.50	99,256
2020-12-31	$17.52	$17.67	$17.18	$17.45	$17.45	35,584
2020-12-30	$17.57	$17.97	$17.28	$17.47	$17.47	59,269
2020-12-29	$17.78	$17.87	$16.97	$17.59	$17.59	90,492
2020-12-28	$17.60	$18.08	$17.06	$17.78	$17.78	106,408
2020-12-24	$18.33	$18.90	$17.02	$17.12	$17.12	32,828
2020-12-23	$18.58	$18.82	$17.42	$17.71	$17.71	86,646
2020-12-22	$17.81	$18.98	$17.81	$18.33	$18.33	165,025
2020-12-21	$18.18	$18.18	$16.48	$17.78	$17.78	78,297
2020-12-18	$17.26	$17.80	$17.25	$17.50	$17.50	225,715
2020-12-17	$17.37	$17.47	$16.72	$17.13	$17.13	93,236
2020-12-16	$16.38	$17.61	$16.35	$17.33	$17.33	132,229
2020-12-15	$16.21	$16.47	$15.75	$16.35	$16.35	60,706
2020-12-14	$16.39	$16.39	$15.87	$15.87	$15.87	37,592
2020-12-11	$16.29	$16.41	$15.81	$15.96	$15.96	63,263
2020-12-10	$16.19	$16.55	$16.13	$16.40	$16.40	61,028
2020-12-09	$16.29	$16.50	$16.00	$16.38	$16.38	76,856
2020-12-08	$15.65	$16.30	$15.65	$16.17	$16.17	65,579
2020-12-07	$16.11	$16.19	$15.45	$15.77	$15.77	65,743
2020-12-04	$15.61	$16.52	$15.60	$16.16	$16.16	148,819
2020-12-03	$14.05	$15.75	$14.00	$15.54	$15.54	275,602
2020-12-02	$14.03	$14.49	$13.91	$14.00	$14.00	300,449
2020-12-01	$13.66	$14.51	$13.66	$14.04	$14.04	167,271
2020-11-30	$14.03	$14.36	$13.98	$14.22	$14.22	139,755
2020-11-27	$14.31	$14.44	$14.12	$14.20	$14.20	68,980
2020-11-25	$14.09	$14.40	$13.84	$14.31	$14.31	135,372
2020-11-24	$13.55	$14.24	$13.55	$14.08	$14.08	160,781
2020-11-23	$13.89	$14.41	$13.54	$13.71	$13.71	70,405
2020-11-20	$13.38	$14.28	$13.29	$13.83	$13.83	102,289
2020-11-19	$13.73	$14.23	$13.47	$13.70	$13.70	97,138
2020-11-18	$14.32	$14.66	$13.99	$14.09	$14.09	95,831
2020-11-17	$14.28	$14.64	$13.34	$14.15	$14.15	97,673
2020-11-16	$14.49	$14.88	$14.15	$14.50	$14.50	88,339
2020-11-13	$14.80	$14.94	$14.34	$14.44	$14.44	45,649
2020-11-12	$14.44	$15.20	$14.26	$14.51	$14.51	55,053
2020-11-11	$15.19	$15.48	$14.45	$14.59	$14.59	51,476
2020-11-10	$14.93	$15.44	$14.11	$15.09	$15.09	246,372
2020-11-09	$15.02	$15.64	$14.53	$14.80	$14.80	175,096
2020-11-06	$13.81	$13.87	$13.05	$13.66	$13.66	101,903
2020-11-05	$13.95	$14.12	$13.57	$13.66	$13.66	45,297
2020-11-04	$13.99	$14.38	$13.55	$13.86	$13.86	77,370
2020-11-03	$13.52	$13.87	$13.25	$13.85	$13.85	93,169
2020-11-02	$13.08	$14.29	$12.72	$13.18	$13.18	46,833
2020-10-30	$13.16	$14.14	$12.43	$12.76	$12.76	104,877
2020-10-29	$13.81	$13.81	$12.80	$13.35	$13.35	47,582
2020-10-28	$13.59	$14.14	$13.23	$13.34	$13.34	59,344
2020-10-27	$13.93	$14.25	$13.65	$13.93	$13.93	98,222
2020-10-26	$14.50	$15.54	$14.13	$14.23	$14.23	82,945
2020-10-23	$14.92	$15.29	$14.52	$14.61	$14.61	56,791
2020-10-22	$14.83	$14.93	$14.51	$14.63	$14.63	47,209
2020-10-21	$15.12	$15.28	$14.50	$14.70	$14.70	44,382
2020-10-20	$15.81	$15.88	$14.87	$14.98	$14.98	53,502
2020-10-19	$15.35	$16.05	$14.78	$14.97	$14.97	109,063
2020-10-16	$16.42	$16.42	$15.31	$15.40	$15.40	58,039
2020-10-15	$15.28	$16.35	$15.16	$16.16	$16.16	100,096
2020-10-14	$15.70	$15.85	$15.27	$15.45	$15.45	56,425
2020-10-13	$15.42	$15.94	$15.34	$15.73	$15.73	56,310
2020-10-12	$15.61	$15.83	$15.15	$15.60	$15.60	77,798
2020-10-09	$15.90	$16.24	$15.02	$15.38	$15.38	104,469
2020-10-08	$16.00	$16.00	$15.56	$15.63	$15.63	110,226
2020-10-07	$15.26	$16.25	$15.26	$16.07	$16.07	113,024
2020-10-06	$15.62	$16.91	$14.98	$15.12	$15.12	424,592
2020-10-05	$14.86	$15.79	$14.86	$15.13	$15.13	110,313
2020-10-02	$14.01	$15.00	$14.01	$14.76	$14.76	112,749
2020-10-01	$14.07	$14.64	$13.94	$14.41	$14.41	128,071
2020-09-30	$14.26	$14.71	$14.17	$14.30	$14.30	129,042
2020-09-29	$14.69	$14.75	$13.93	$14.17	$14.17	97,131
2020-09-28	$14.43	$14.88	$14.21	$14.77	$14.77	97,061
2020-09-25	$13.55	$14.43	$13.55	$14.30	$14.30	86,944
2020-09-24	$13.22	$13.84	$13.09	$13.72	$13.72	104,619
2020-09-23	$14.12	$14.12	$13.20	$13.21	$13.21	78,850
2020-09-22	$13.93	$14.54	$13.75	$14.12	$14.12	133,240
2020-09-21	$13.60	$13.92	$13.60	$13.79	$13.79	123,146
2020-09-18	$14.23	$14.42	$13.46	$14.04	$14.04	290,963
2020-09-17	$13.25	$14.13	$13.10	$14.02	$14.02	200,830
2020-09-16	$12.93	$13.28	$12.91	$13.15	$13.15	148,934
2020-09-15	$12.60	$12.94	$12.24	$12.86	$12.86	62,054
2020-09-14	$12.25	$13.08	$12.13	$12.84	$12.84	128,315
2020-09-11	$12.57	$12.68	$12.09	$12.16	$12.16	52,600
2020-09-10	$12.93	$13.04	$12.47	$12.50	$12.50	90,217
2020-09-09	$12.68	$13.07	$12.62	$12.84	$12.84	79,946
2020-09-08	$12.25	$12.69	$12.07	$12.60	$12.60	83,870
2020-09-04	$12.74	$12.74	$12.26	$12.36	$12.36	124,984
2020-09-03	$12.93	$13.05	$12.47	$12.51	$12.51	160,745
2020-09-02	$13.20	$13.20	$12.73	$12.92	$12.92	50,680
2020-09-01	$13.21	$13.46	$12.89	$13.25	$13.25	72,481
2020-08-31	$13.55	$13.67	$13.06	$13.31	$13.31	83,730
2020-08-28	$13.17	$13.65	$12.87	$13.56	$13.56	96,532
2020-08-27	$12.70	$13.21	$12.44	$13.10	$13.10	87,422
2020-08-26	$12.86	$12.94	$12.61	$12.64	$12.64	39,935
2020-08-25	$12.88	$13.05	$12.65	$12.91	$12.91	42,119
2020-08-24	$13.06	$13.06	$12.65	$12.80	$12.80	64,801
2020-08-21	$13.45	$13.45	$12.78	$12.90	$12.90	99,837
2020-08-20	$13.30	$13.75	$12.99	$13.43	$13.43	55,495
2020-08-19	$13.33	$13.84	$13.25	$13.54	$13.54	68,508
2020-08-18	$13.44	$13.44	$12.99	$13.29	$13.29	94,398
2020-08-17	$13.46	$13.58	$13.28	$13.49	$13.49	76,603
2020-08-14	$13.69	$13.69	$13.31	$13.52	$13.52	50,571
2020-08-13	$13.91	$14.15	$13.01	$13.86	$13.86	85,951
2020-08-12	$14.39	$14.39	$13.72	$13.99	$13.99	130,177
2020-08-11	$14.06	$14.35	$13.81	$13.98	$13.98	143,028
2020-08-10	$14.84	$14.99	$13.72	$14.01	$14.01	223,087
2020-08-07	$13.51	$14.84	$13.06	$14.82	$14.82	219,175
2020-08-06	$13.37	$14.58	$13.12	$14.03	$14.03	466,209
2020-08-05	$11.08	$16.64	$11.08	$13.70	$13.70	4,933,345
2020-08-04	$10.37	$10.76	$10.14	$10.66	$10.66	90,644
2020-08-03	$9.46	$10.41	$9.38	$10.26	$10.26	108,265
2020-07-31	$9.07	$9.41	$8.78	$9.37	$9.37	297,454
2020-07-30	$9.27	$9.46	$9.06	$9.18	$9.18	62,983
2020-07-29	$9.74	$10.03	$9.38	$9.46	$9.46	34,270
2020-07-28	$10.27	$10.32	$9.69	$9.71	$9.71	67,293
2020-07-27	$10.31	$10.50	$10.10	$10.37	$10.37	51,631
2020-07-24	$10.27	$10.39	$9.95	$10.36	$10.36	75,389
2020-07-23	$9.81	$10.47	$9.81	$10.27	$10.27	74,913
2020-07-22	$10.04	$10.32	$9.80	$9.84	$9.84	45,539
2020-07-21	$9.94	$10.24	$9.85	$10.16	$10.16	86,002
2020-07-20	$10.09	$10.31	$9.76	$9.77	$9.77	44,850
2020-07-17	$9.79	$10.36	$9.64	$10.16	$10.16	50,400
2020-07-16	$10.25	$10.61	$9.71	$9.86	$9.86	60,900
2020-07-15	$10.06	$10.50	$10.02	$10.29	$10.29	83,500
2020-07-14	$9.64	$9.85	$9.32	$9.84	$9.84	55,300
2020-07-13	$9.71	$10.07	$9.55	$9.59	$9.59	83,700
2020-07-10	$9.08	$9.65	$9.07	$9.59	$9.59	96,100
2020-07-09	$9.34	$9.55	$9.04	$9.07	$9.07	102,500
2020-07-08	$9.49	$9.65	$9.11	$9.36	$9.37	85,900
2020-07-07	$9.94	$10.07	$9.50	$9.52	$9.53	80,300
2020-07-06	$10.69	$10.69	$10.01	$10.04	$10.04	64,800
2020-07-02	$10.74	$10.76	$10.28	$10.44	$10.44	78,000
2020-07-01	$10.36	$10.62	$10.26	$10.49	$10.49	108,000
2020-06-30	$10.01	$10.65	$9.70	$10.47	$10.47	141,300
2020-06-29	$9.75	$10.24	$9.62	$10.02	$10.02	233,700
2020-06-26	$10.16	$10.61	$9.46	$9.57	$9.57	634,433
2020-06-25	$10.48	$10.71	$10.07	$10.27	$10.27	99,597
2020-06-24	$10.85	$11.02	$10.45	$10.56	$10.56	164,908
2020-06-23	$11.67	$11.72	$10.88	$10.97	$10.97	123,746
2020-06-22	$11.66	$11.83	$11.08	$11.56	$11.56	151,760
2020-06-19	$11.03	$11.89	$11.01	$11.84	$11.84	177,750
2020-06-18	$10.97	$11.25	$10.86	$10.91	$10.91	107,694
2020-06-17	$11.49	$11.52	$11.03	$11.10	$11.10	83,587
2020-06-16	$12.73	$12.73	$11.13	$11.45	$11.45	164,413
2020-06-15	$10.75	$11.87	$10.48	$11.42	$11.42	171,697
2020-06-12	$11.28	$11.55	$10.68	$11.08	$11.08	147,060
2020-06-11	$10.91	$11.20	$10.50	$10.95	$10.95	246,119
2020-06-10	$12.26	$12.29	$11.44	$11.44	$11.44	166,323
2020-06-09	$11.93	$12.73	$11.87	$12.33	$12.33	172,950
2020-06-08	$12.48	$12.48	$11.76	$12.12	$12.12	114,881
2020-06-05	$11.82	$12.57	$11.53	$12.23	$12.23	141,366
2020-06-04	$11.61	$11.78	$11.16	$11.34	$11.34	94,785
2020-06-03	$11.55	$12.08	$11.30	$11.78	$11.78	140,237
2020-06-02	$10.86	$11.53	$10.86	$11.27	$11.27	120,968
2020-06-01	$10.73	$10.99	$10.55	$10.76	$10.76	207,777
2020-05-29	$10.70	$11.05	$10.39	$10.65	$10.65	90,443
2020-05-28	$11.24	$11.54	$10.66	$10.85	$10.85	98,475
2020-05-27	$11.48	$11.48	$10.82	$11.06	$11.06	77,982
2020-05-26	$11.18	$11.88	$10.88	$11.22	$11.22	189,397
2020-05-22	$11.24	$11.24	$10.58	$10.75	$10.75	81,743
2020-05-21	$11.23	$11.24	$10.91	$11.20	$11.20	110,181
2020-05-20	$10.61	$11.32	$10.54	$11.27	$11.27	125,553
2020-05-19	$10.73	$10.93	$10.43	$10.43	$10.43	134,159
2020-05-18	$10.89	$11.05	$10.37	$10.74	$10.74	174,368
2020-05-15	$9.75	$10.54	$9.50	$10.44	$10.44	110,911
2020-05-14	$9.52	$9.81	$9.25	$9.80	$9.80	149,905
2020-05-13	$9.85	$10.00	$9.14	$9.73	$9.73	161,809
2020-05-12	$10.37	$10.72	$10.00	$10.01	$10.01	171,093
2020-05-11	$10.31	$10.45	$9.94	$10.37	$10.37	153,592
2020-05-08	$10.48	$11.03	$10.40	$10.40	$10.40	184,067
2020-05-07	$10.08	$10.81	$9.99	$10.28	$10.28	101,628
2020-05-06	$10.34	$10.34	$9.94	$10.13	$10.13	109,057
2020-05-05	$10.20	$10.63	$10.20	$10.31	$10.31	74,195
2020-05-04	$9.71	$10.04	$9.58	$10.01	$10.01	134,342
2020-05-01	$10.03	$10.31	$9.69	$10.07	$10.07	138,469
2020-04-30	$10.65	$10.74	$10.04	$10.30	$10.30	94,666
2020-04-29	$10.44	$11.06	$10.27	$10.84	$10.84	159,191
2020-04-28	$10.69	$10.88	$9.95	$10.11	$10.11	146,916
2020-04-27	$10.06	$10.64	$9.89	$10.42	$10.42	115,182
2020-04-24	$9.96	$10.15	$9.74	$9.90	$9.90	204,958
2020-04-23	$9.50	$10.08	$8.97	$9.93	$9.93	224,252
2020-04-22	$9.99	$10.19	$9.34	$9.44	$9.44	144,346
2020-04-21	$9.14	$9.77	$8.96	$9.75	$9.75	206,923
2020-04-20	$9.30	$9.65	$9.09	$9.45	$9.45	150,291
2020-04-17	$8.83	$9.71	$8.77	$9.46	$9.46	247,205
2020-04-16	$8.79	$8.94	$8.16	$8.58	$8.58	210,975
2020-04-15	$8.41	$8.84	$8.15	$8.72	$8.72	244,124
2020-04-14	$8.74	$8.85	$8.50	$8.73	$8.73	182,844
2020-04-13	$9.03	$9.63	$8.04	$8.49	$8.49	303,400
2020-04-09	$8.37	$9.21	$8.37	$9.04	$9.04	341,684
2020-04-08	$7.97	$8.70	$7.64	$8.19	$8.19	365,440
2020-04-07	$8.10	$8.50	$7.14	$7.85	$7.85	412,095
2020-04-06	$7.28	$7.84	$6.84	$7.16	$7.16	352,802
2020-04-03	$8.84	$9.17	$7.42	$7.45	$7.45	230,690
2020-04-02	$7.46	$7.90	$7.29	$7.65	$7.65	219,369
2020-04-01	$7.78	$8.05	$7.37	$7.54	$7.54	184,152
2020-03-31	$8.03	$8.28	$7.57	$8.17	$8.17	355,139
2020-03-30	$8.14	$8.14	$7.74	$8.07	$8.07	408,326
2020-03-27	$7.59	$8.18	$7.50	$8.05	$8.05	415,944
2020-03-26	$7.46	$7.97	$7.38	$7.96	$7.96	386,268
2020-03-25	$7.15	$7.65	$6.77	$7.37	$7.37	203,507
2020-03-24	$6.88	$7.19	$6.60	$7.05	$7.05	224,581
2020-03-23	$6.53	$6.72	$6.12	$6.48	$6.48	183,342
2020-03-20	$6.65	$6.93	$6.12	$6.50	$6.50	867,479
2020-03-19	$6.08	$6.70	$4.65	$6.62	$6.62	661,825
2020-03-18	$7.26	$7.30	$4.02	$6.08	$6.08	569,504
2020-03-17	$7.97	$8.13	$6.60	$7.62	$7.62	221,865
2020-03-16	$7.75	$8.03	$6.96	$7.65	$7.65	266,091
2020-03-13	$9.05	$9.95	$7.77	$8.95	$8.95	647,588
2020-03-12	$10.24	$10.69	$8.54	$8.66	$8.66	273,367
2020-03-11	$11.66	$11.74	$10.56	$10.73	$10.73	120,782
2020-03-10	$12.32	$12.56	$11.49	$11.87	$11.87	102,825
2020-03-09	$13.00	$13.00	$11.59	$11.94	$11.94	185,339
2020-03-06	$13.46	$13.73	$13.14	$13.38	$13.38	140,566
2020-03-05	$13.96	$14.23	$13.57	$13.70	$13.70	117,285
2020-03-04	$13.83	$14.38	$13.67	$14.13	$14.13	123,709
2020-03-03	$14.21	$14.51	$13.11	$13.64	$13.64	173,790
2020-03-02	$13.71	$14.29	$13.50	$14.20	$14.20	385,986
2020-02-28	$14.53	$15.01	$13.70	$14.13	$14.13	242,156
2020-02-27	$16.20	$16.40	$14.44	$14.72	$14.72	230,803
2020-02-26	$15.68	$15.83	$14.61	$14.73	$14.73	181,988
2020-02-25	$16.05	$16.14	$15.40	$15.60	$15.60	142,714
2020-02-24	$15.60	$16.14	$15.39	$16.00	$16.00	123,037
2020-02-21	$16.44	$16.68	$16.03	$16.07	$16.07	110,714
2020-02-20	$16.41	$16.50	$16.15	$16.42	$16.42	130,280
2020-02-19	$16.12	$16.54	$16.04	$16.42	$16.42	84,453
2020-02-18	$15.96	$16.34	$15.85	$16.04	$16.04	87,026
2020-02-14	$16.21	$16.25	$15.88	$16.02	$16.02	100,613
2020-02-13	$16.30	$16.35	$16.00	$16.20	$16.20	83,360
2020-02-12	$16.20	$16.78	$16.04	$16.30	$16.30	139,381
2020-02-11	$15.74	$16.74	$15.74	$16.10	$16.10	275,150
2020-02-10	$15.16	$15.65	$15.07	$15.62	$15.62	148,007
2020-02-07	$15.49	$15.88	$14.98	$15.15	$15.15	267,077
2020-02-06	$15.85	$15.85	$15.48	$15.50	$15.50	91,518
2020-02-05	$15.56	$16.22	$15.56	$15.73	$15.73	176,764
2020-02-04	$15.51	$15.70	$15.11	$15.24	$15.24	189,803
2020-02-03	$14.95	$15.62	$14.94	$15.32	$15.32	119,842
2020-01-31	$15.00	$15.06	$14.46	$14.76	$14.76	132,676
2020-01-30	$14.68	$15.04	$14.44	$15.01	$15.01	109,131
2020-01-29	$14.60	$14.87	$14.57	$14.76	$14.76	138,477
2020-01-28	$14.50	$14.58	$13.65	$14.55	$14.55	253,641
2020-01-27	$14.67	$14.69	$14.34	$14.37	$14.37	120,538
2020-01-24	$15.82	$15.82	$14.76	$14.82	$14.82	104,730
2020-01-23	$16.21	$16.25	$15.55	$15.80	$15.80	150,127
2020-01-22	$16.39	$16.48	$15.91	$16.20	$16.20	100,360
2020-01-21	$15.99	$16.47	$15.99	$16.38	$16.38	178,417
2020-01-17	$15.95	$16.22	$15.80	$15.89	$15.89	401,368
2020-01-16	$15.76	$16.04	$15.76	$15.96	$15.96	150,033
2020-01-15	$15.83	$15.94	$15.48	$15.72	$15.72	154,571
2020-01-14	$15.42	$15.90	$15.42	$15.83	$15.83	149,282
2020-01-13	$15.08	$15.68	$14.95	$15.45	$15.45	256,088
2020-01-10	$15.03	$15.17	$14.41	$15.04	$15.04	283,443
2020-01-09	$15.10	$15.42	$14.64	$15.02	$15.02	406,172
2020-01-08	$14.01	$15.10	$13.83	$14.99	$14.99	3,094,116
2020-01-07	$12.46	$13.35	$12.30	$13.04	$13.04	139,069
2020-01-06	$12.77	$12.83	$12.20	$12.56	$12.56	67,621
2020-01-03	$11.54	$12.93	$11.35	$12.51	$12.51	112,184
2020-01-02	$12.05	$12.07	$11.30	$11.56	$11.56	173,022
2019-12-31	$12.30	$13.07	$11.94	$12.01	$12.01	69,953
2019-12-30	$11.93	$12.10	$11.70	$12.02	$12.02	50,911
2019-12-27	$11.97	$12.01	$11.71	$11.93	$11.93	58,174
2019-12-26	$11.86	$12.16	$11.60	$12.04	$12.04	72,575
2019-12-24	$11.60	$12.00	$11.46	$11.82	$11.82	36,383
2019-12-23	$11.37	$11.63	$11.25	$11.58	$11.58	182,608
2019-12-20	$11.58	$11.58	$11.17	$11.37	$11.37	109,333
2019-12-19	$11.82	$11.89	$11.51	$11.57	$11.57	87,395
2019-12-18	$11.68	$11.99	$11.43	$11.72	$11.72	122,139
2019-12-17	$11.24	$11.64	$11.00	$11.56	$11.56	193,472
2019-12-16	$11.12	$12.32	$11.12	$11.20	$11.20	285,111
2019-12-13	$11.06	$11.29	$10.80	$11.03	$11.03	213,603
2019-12-12	$11.41	$11.89	$11.13	$11.16	$11.16	99,373
2019-12-11	$12.31	$12.39	$11.88	$12.00	$12.00	79,978
2019-12-10	$12.90	$13.11	$12.18	$12.27	$12.27	68,352
2019-12-09	$13.03	$13.05	$12.79	$12.91	$12.91	72,262
2019-12-06	$12.93	$13.19	$12.83	$13.06	$13.06	108,417
2019-12-05	$13.01	$13.16	$12.74	$12.89	$12.89	85,989
2019-12-04	$13.14	$13.14	$12.93	$12.99	$12.99	36,341
2019-12-03	$12.99	$13.33	$12.87	$13.10	$13.10	40,568
2019-12-02	$13.23	$13.24	$12.84	$13.11	$13.11	75,709
2019-11-29	$12.97	$13.60	$12.83	$13.23	$13.23	22,325
2019-11-27	$12.81	$12.96	$12.75	$12.93	$12.93	31,613
2019-11-26	$12.93	$13.16	$12.70	$12.80	$12.80	54,722
2019-11-25	$12.94	$13.25	$12.90	$12.94	$12.94	98,613
2019-11-22	$12.99	$13.05	$12.46	$12.87	$12.87	67,914
2019-11-21	$12.95	$13.01	$12.71	$12.96	$12.96	46,808
2019-11-20	$12.94	$13.24	$12.75	$12.98	$12.98	108,331
2019-11-19	$12.86	$13.08	$12.84	$12.98	$12.98	86,539
2019-11-18	$13.00	$13.07	$12.53	$13.00	$13.00	85,695
2019-11-15	$13.23	$13.23	$13.01	$13.06	$13.06	53,390
2019-11-14	$13.08	$13.32	$13.05	$13.10	$13.10	41,375
2019-11-13	$13.03	$13.40	$13.00	$13.15	$13.15	46,781
2019-11-12	$13.00	$13.44	$13.00	$13.16	$13.16	33,503
2019-11-11	$13.55	$13.89	$13.06	$13.25	$13.25	27,181
2019-11-08	$13.38	$13.66	$13.38	$13.64	$13.64	66,953
2019-11-07	$13.29	$13.43	$13.18	$13.39	$13.39	104,477
2019-11-06	$13.02	$13.31	$13.00	$13.21	$13.21	65,514
2019-11-05	$13.14	$13.30	$12.91	$13.16	$13.16	89,566
2019-11-04	$13.79	$13.83	$13.09	$13.12	$13.12	52,010
2019-11-01	$13.76	$14.49	$13.54	$13.58	$13.58	52,090
2019-10-31	$12.85	$14.18	$12.85	$13.84	$13.84	111,061
2019-10-30	$13.50	$14.74	$12.61	$13.00	$13.00	115,058
2019-10-29	$13.00	$13.47	$12.83	$13.45	$13.45	89,474
2019-10-28	$12.37	$13.01	$12.37	$12.99	$12.99	70,086
2019-10-25	$11.78	$12.36	$11.74	$12.35	$12.35	46,270
2019-10-24	$11.98	$11.98	$11.59	$11.77	$11.77	52,036
2019-10-23	$11.68	$11.98	$11.43	$11.85	$11.85	59,185
2019-10-22	$11.50	$11.76	$11.33	$11.60	$11.60	26,260
2019-10-21	$11.51	$11.93	$11.37	$11.52	$11.52	59,078
2019-10-18	$10.91	$11.41	$10.81	$11.38	$11.38	41,570
2019-10-17	$10.74	$11.19	$10.74	$11.01	$11.01	61,107
2019-10-16	$10.65	$10.91	$10.57	$10.74	$10.74	45,533
2019-10-15	$10.76	$10.94	$10.62	$10.67	$10.67	81,592
2019-10-14	$10.68	$10.99	$10.57	$10.77	$10.77	41,164
2019-10-11	$10.69	$10.95	$10.51	$10.71	$10.71	103,533
2019-10-10	$10.58	$10.81	$10.50	$10.69	$10.69	30,889
2019-10-09	$10.69	$10.77	$10.50	$10.57	$10.57	51,038
2019-10-08	$10.68	$10.77	$10.50	$10.58	$10.58	54,083
2019-10-07	$10.89	$10.98	$10.53	$10.77	$10.77	36,914
2019-10-04	$10.99	$11.10	$10.69	$10.87	$10.87	54,223
2019-10-03	$11.25	$11.34	$10.92	$10.96	$10.96	47,191
2019-10-02	$11.87	$11.87	$10.86	$11.25	$11.25	104,361
2019-10-01	$12.26	$12.49	$12.00	$12.01	$12.01	42,392
2019-09-30	$12.00	$12.34	$12.00	$12.21	$12.21	71,072
2019-09-27	$12.08	$12.08	$11.45	$12.05	$12.05	60,041
2019-09-26	$12.23	$12.23	$12.00	$12.00	$12.00	40,292
2019-09-25	$12.44	$12.89	$12.25	$12.30	$12.30	82,060
2019-09-24	$12.02	$12.44	$12.00	$12.29	$12.29	51,976
2019-09-23	$12.47	$12.48	$12.00	$12.07	$12.07	53,882
2019-09-20	$12.08	$12.27	$12.03	$12.21	$12.21	61,710
2019-09-19	$12.31	$12.39	$12.07	$12.10	$12.10	45,446
2019-09-18	$12.50	$12.58	$11.99	$12.23	$12.23	54,982
2019-09-17	$12.36	$12.58	$12.25	$12.40	$12.40	35,115
2019-09-16	$12.59	$12.86	$12.28	$12.33	$12.33	37,927
2019-09-13	$12.05	$13.21	$12.05	$12.65	$12.65	105,469
2019-09-12	$11.96	$12.43	$11.66	$12.36	$12.36	50,700
2019-09-11	$11.46	$11.95	$11.43	$11.92	$11.92	36,056
2019-09-10	$11.07	$11.47	$10.90	$11.43	$11.43	26,918
2019-09-09	$11.05	$11.26	$10.90	$11.10	$11.10	36,713
2019-09-06	$10.89	$11.10	$10.83	$10.99	$10.99	19,893
2019-09-05	$11.16	$11.16	$10.49	$10.84	$10.84	58,393
2019-09-04	$11.05	$11.51	$10.80	$11.02	$11.02	32,952
2019-09-03	$11.00	$11.40	$10.82	$10.92	$10.92	46,272
2019-08-30	$11.22	$11.23	$10.93	$10.99	$10.99	33,812
2019-08-29	$11.38	$12.05	$11.06	$11.14	$11.14	55,625
2019-08-28	$11.09	$11.42	$11.09	$11.22	$11.22	27,409
2019-08-27	$11.25	$11.53	$10.84	$11.19	$11.19	40,401
2019-08-26	$10.65	$11.45	$10.48	$11.29	$11.29	42,487
2019-08-23	$11.00	$11.04	$10.44	$10.51	$10.51	39,826
2019-08-22	$11.02	$11.32	$10.94	$11.01	$11.01	26,555
2019-08-21	$11.64	$11.64	$11.25	$11.43	$11.43	24,307
2019-08-20	$11.42	$11.55	$11.22	$11.43	$11.43	34,190
2019-08-19	$10.88	$11.39	$10.85	$11.35	$11.35	34,062
2019-08-16	$10.76	$10.98	$10.52	$10.75	$10.75	31,333
2019-08-15	$10.90	$11.14	$10.50	$10.70	$10.70	17,012
2019-08-14	$10.96	$11.16	$10.67	$10.83	$10.83	31,043
2019-08-13	$11.54	$11.95	$11.20	$11.30	$11.30	29,252
2019-08-12	$11.76	$11.93	$11.51	$11.56	$11.56	31,282
2019-08-09	$12.01	$12.27	$11.81	$11.89	$11.89	32,589
2019-08-08	$11.74	$12.34	$11.74	$12.21	$12.21	22,766
2019-08-07	$11.82	$12.10	$11.64	$11.85	$11.85	38,324
2019-08-06	$12.09	$12.71	$11.55	$11.86	$11.86	61,808
2019-08-05	$12.64	$12.81	$12.15	$12.26	$12.26	49,447
2019-08-02	$12.71	$13.38	$12.71	$12.92	$12.92	30,510
2019-08-01	$12.52	$13.37	$12.47	$12.91	$12.91	46,331
2019-07-31	$13.06	$13.27	$12.53	$12.71	$12.71	36,298
2019-07-30	$12.51	$13.24	$12.51	$13.03	$13.03	35,043
2019-07-29	$12.71	$12.92	$12.49	$12.60	$12.60	46,974
2019-07-26	$12.85	$12.91	$12.70	$12.70	$12.70	30,939
2019-07-25	$13.29	$13.29	$12.77	$12.83	$12.83	27,092
2019-07-24	$12.77	$13.42	$12.73	$13.32	$13.32	40,392
2019-07-23	$12.97	$12.97	$12.54	$12.84	$12.84	17,350
2019-07-22	$12.80	$12.80	$12.55	$12.60	$12.60	44,586
2019-07-19	$12.71	$12.89	$12.55	$12.73	$12.73	45,922
2019-07-18	$12.41	$12.91	$12.15	$12.83	$12.83	16,620
2019-07-17	$12.66	$12.84	$12.57	$12.72	$12.72	58,247
2019-07-16	$13.09	$13.38	$12.63	$12.67	$12.67	23,728
2019-07-15	$13.23	$13.26	$12.75	$12.99	$12.99	30,551
2019-07-12	$12.62	$13.31	$12.62	$13.18	$13.18	33,966
2019-07-11	$13.00	$13.04	$12.39	$12.68	$12.68	30,426
2019-07-10	$12.78	$13.03	$12.73	$12.87	$12.87	33,780
2019-07-09	$12.83	$13.00	$12.70	$12.75	$12.75	29,291
2019-07-08	$12.92	$13.20	$12.87	$12.92	$12.92	31,684
2019-07-05	$12.84	$13.05	$12.66	$13.03	$13.03	36,409
2019-07-03	$12.90	$13.13	$12.77	$12.95	$12.95	19,873
2019-07-02	$13.03	$13.49	$12.53	$12.79	$12.79	33,158
2019-07-01	$13.41	$13.71	$12.67	$12.73	$12.73	52,531
2019-06-28	$13.04	$13.54	$12.86	$13.25	$13.25	243,534
2019-06-27	$13.17	$13.17	$12.86	$13.05	$13.05	37,652
2019-06-26	$13.60	$13.60	$13.00	$13.01	$13.01	40,490
2019-06-25	$13.83	$13.90	$13.26	$13.29	$13.29	36,742
2019-06-24	$13.75	$13.98	$13.74	$13.84	$13.84	66,441
2019-06-21	$13.60	$14.00	$13.50	$13.75	$13.75	43,422
2019-06-20	$13.85	$14.13	$13.69	$13.73	$13.73	40,902
2019-06-19	$13.75	$13.82	$13.55	$13.75	$13.75	23,102
2019-06-18	$14.31	$14.31	$13.60	$13.71	$13.71	25,391
2019-06-17	$13.67	$13.80	$13.26	$13.58	$13.58	32,706
2019-06-14	$14.22	$14.57	$13.46	$13.50	$13.50	49,427
2019-06-13	$13.56	$14.09	$13.56	$13.96	$13.96	70,449
2019-06-12	$13.32	$13.99	$13.32	$13.62	$13.62	66,624
2019-06-11	$13.43	$15.45	$13.09	$13.40	$13.40	66,282
2019-06-10	$13.60	$13.81	$13.39	$13.43	$13.43	41,093
2019-06-07	$13.52	$13.54	$13.32	$13.38	$13.38	31,752
2019-06-06	$13.57	$13.75	$13.20	$13.44	$13.44	26,932
2019-06-05	$13.51	$13.66	$13.14	$13.56	$13.56	52,714
2019-06-04	$13.06	$13.54	$13.00	$13.44	$13.44	97,373
2019-06-03	$13.43	$13.57	$12.80	$12.90	$12.90	100,851
2019-05-31	$13.84	$14.18	$13.50	$13.63	$13.63	52,365
2019-05-30	$13.57	$14.05	$13.54	$14.01	$14.01	71,769
2019-05-29	$14.15	$14.26	$13.65	$13.77	$13.77	55,622
2019-05-28	$14.23	$14.52	$14.10	$14.24	$14.24	63,651
2019-05-24	$13.78	$14.36	$13.78	$14.25	$14.25	44,793
2019-05-23	$14.14	$14.63	$13.85	$13.98	$13.98	41,625
2019-05-22	$13.98	$14.43	$13.98	$14.20	$14.20	24,048
2019-05-21	$14.16	$14.48	$13.72	$13.99	$13.99	76,279
2019-05-20	$14.20	$14.39	$14.10	$14.25	$14.25	18,513
2019-05-17	$14.31	$14.50	$13.07	$14.24	$14.24	49,972
2019-05-16	$14.66	$15.05	$14.38	$14.46	$14.46	39,511
2019-05-15	$14.56	$14.87	$14.45	$14.79	$14.79	27,105
2019-05-14	$14.78	$14.91	$14.53	$14.74	$14.74	80,318
2019-05-13	$15.15	$15.24	$14.66	$14.75	$14.75	37,129
2019-05-10	$14.78	$15.32	$14.38	$15.31	$15.31	45,746
2019-05-09	$14.95	$15.47	$14.95	$15.10	$15.10	47,445
2019-05-08	$15.15	$15.50	$15.00	$15.39	$15.39	78,031
2019-05-07	$15.28	$15.50	$15.07	$15.16	$15.16	61,505
2019-05-06	$15.12	$15.50	$14.99	$15.49	$15.49	65,705
2019-05-03	$14.70	$15.39	$14.70	$15.36	$15.36	61,297
2019-05-02	$15.07	$15.47	$14.13	$14.63	$14.63	86,832
2019-05-01	$14.55	$14.56	$14.00	$14.38	$14.38	103,974
2019-04-30	$14.40	$14.79	$14.05	$14.73	$14.73	88,450
2019-04-29	$14.12	$14.47	$13.99	$14.41	$14.41	50,605
2019-04-26	$14.13	$14.62	$14.01	$14.27	$14.27	63,418
2019-04-25	$14.14	$14.20	$13.82	$14.16	$14.16	41,249
2019-04-24	$14.38	$14.53	$14.06	$14.16	$14.16	91,567
2019-04-23	$13.51	$14.43	$13.38	$14.36	$14.36	73,106
2019-04-22	$13.01	$13.55	$13.01	$13.51	$13.51	67,739
2019-04-18	$12.61	$13.19	$12.60	$13.14	$13.14	72,568
2019-04-17	$13.36	$13.36	$12.48	$12.70	$12.70	148,186
2019-04-16	$13.33	$13.63	$13.18	$13.35	$13.35	70,233
2019-04-15	$13.70	$13.97	$13.22	$13.28	$13.28	153,930
2019-04-12	$13.89	$14.00	$13.53	$13.63	$13.63	81,496
2019-04-11	$13.96	$13.96	$13.78	$13.88	$13.88	48,752
2019-04-10	$13.99	$14.21	$13.92	$13.94	$13.94	44,177
2019-04-09	$14.16	$14.35	$13.94	$13.98	$13.98	75,750
2019-04-08	$14.16	$14.33	$13.84	$14.16	$14.16	80,382
2019-04-05	$13.60	$14.34	$13.60	$14.17	$14.17	73,358
2019-04-04	$14.44	$14.78	$13.97	$14.20	$14.20	60,862
2019-04-03	$14.65	$14.65	$14.21	$14.43	$14.43	96,187
2019-04-02	$14.69	$14.76	$14.35	$14.55	$14.55	83,898
2019-04-01	$15.08	$15.12	$14.48	$14.71	$14.71	138,217
2019-03-29	$15.15	$15.19	$14.68	$15.08	$15.08	131,964
2019-03-28	$15.25	$15.36	$14.90	$15.07	$15.07	67,097
2019-03-27	$15.71	$15.71	$14.78	$15.24	$15.24	67,885
2019-03-26	$15.03	$15.49	$14.88	$15.41	$15.41	117,001
2019-03-25	$15.02	$15.05	$14.50	$14.95	$14.95	85,408
2019-03-22	$15.39	$15.68	$14.89	$14.92	$14.92	87,449
2019-03-21	$14.46	$15.58	$14.39	$15.51	$15.51	172,805
2019-03-20	$14.62	$14.86	$14.33	$14.51	$14.51	117,043
2019-03-19	$14.53	$14.69	$14.27	$14.61	$14.61	223,172
2019-03-18	$14.80	$15.25	$14.44	$14.45	$14.45	98,651
2019-03-15	$14.52	$14.99	$14.32	$14.77	$14.77	297,095
2019-03-14	$14.16	$14.54	$14.15	$14.50	$14.50	160,144
2019-03-13	$14.01	$14.48	$14.00	$14.15	$14.15	175,546
2019-03-12	$14.16	$14.27	$13.98	$14.16	$14.16	76,042
2019-03-11	$14.19	$14.19	$13.87	$14.12	$14.12	58,497
2019-03-08	$14.01	$14.18	$13.84	$13.93	$13.93	119,566
2019-03-07	$14.41	$14.41	$13.87	$14.02	$14.02	95,795
2019-03-06	$14.12	$14.77	$14.12	$14.44	$14.44	225,566
2019-03-05	$14.47	$14.87	$13.86	$14.09	$14.09	217,069
2019-03-04	$15.34	$15.34	$14.36	$14.47	$14.47	103,224
2019-03-01	$15.45	$16.05	$15.02	$15.32	$15.32	28,314
2019-02-28	$15.57	$16.51	$14.54	$15.34	$15.34	158,532
2019-02-27	$16.28	$16.48	$15.82	$16.37	$16.37	107,452
2019-02-26	$17.31	$17.31	$16.41	$16.51	$16.51	37,956
2019-02-25	$17.96	$17.96	$16.98	$17.27	$17.27	50,313
2019-02-22	$17.95	$18.53	$17.86	$17.90	$17.90	88,807
2019-02-21	$17.47	$17.99	$17.28	$17.91	$17.91	47,965
2019-02-20	$16.90	$18.07	$16.90	$17.50	$17.50	83,257
2019-02-19	$16.37	$17.11	$16.37	$16.89	$16.89	60,406
2019-02-15	$15.92	$16.44	$15.56	$16.42	$16.42	80,642
2019-02-14	$15.95	$16.33	$15.82	$15.89	$15.89	67,687
2019-02-13	$16.28	$16.37	$15.44	$16.01	$16.01	60,363
2019-02-12	$16.02	$16.25	$15.79	$16.20	$16.20	78,280
2019-02-11	$15.95	$16.34	$15.80	$16.00	$16.00	53,219
2019-02-08	$15.56	$15.82	$15.50	$15.72	$15.72	26,307
2019-02-07	$15.39	$15.72	$15.34	$15.60	$15.60	34,641
2019-02-06	$15.43	$15.55	$15.19	$15.46	$15.46	31,365
2019-02-05	$15.56	$15.64	$14.93	$15.43	$15.43	58,894
2019-02-04	$15.34	$15.57	$15.06	$15.46	$15.46	64,356
2019-02-01	$15.10	$15.56	$15.00	$15.33	$15.33	50,344
2019-01-31	$14.83	$15.58	$14.75	$15.29	$15.29	90,218
2019-01-30	$14.32	$14.86	$14.32	$14.83	$14.83	46,792
2019-01-29	$14.36	$14.54	$14.26	$14.41	$14.41	38,804
2019-01-28	$14.62	$14.82	$14.26	$14.36	$14.36	48,795
2019-01-25	$14.47	$14.99	$14.41	$14.80	$14.80	61,745
2019-01-24	$14.67	$14.77	$14.33	$14.41	$14.41	25,771
2019-01-23	$14.69	$15.01	$14.64	$14.72	$14.72	60,329
2019-01-22	$15.46	$15.55	$14.53	$14.68	$14.68	73,480
2019-01-18	$15.56	$15.66	$15.25	$15.58	$15.58	139,850
2019-01-17	$14.98	$15.90	$14.98	$15.56	$15.56	98,801
2019-01-16	$15.26	$15.44	$14.51	$14.99	$14.99	95,106
2019-01-15	$14.54	$15.61	$14.54	$15.38	$15.38	107,822
2019-01-14	$15.20	$15.21	$14.48	$14.54	$14.54	110,573
2019-01-11	$15.43	$15.43	$14.85	$15.22	$15.22	93,649
2019-01-10	$16.25	$16.39	$15.43	$15.54	$15.54	121,165
2019-01-09	$16.11	$16.85	$15.78	$16.48	$16.48	77,547
2019-01-08	$17.10	$17.10	$16.14	$16.18	$16.18	92,870
2019-01-07	$17.29	$17.39	$16.64	$16.88	$16.88	151,835
2019-01-04	$17.29	$17.61	$16.94	$17.15	$17.15	70,348
2019-01-03	$17.45	$17.61	$16.95	$17.07	$17.07	94,192
2019-01-02	$18.02	$18.07	$17.25	$17.55	$17.55	96,351
2018-12-31	$18.19	$18.32	$17.27	$18.24	$18.24	235,181
2018-12-28	$16.00	$18.27	$16.00	$17.92	$17.92	187,450
2018-12-27	$15.19	$15.87	$15.06	$15.87	$15.87	107,425
2018-12-26	$15.58	$15.61	$14.91	$15.53	$15.53	128,791
2018-12-24	$14.18	$16.24	$14.18	$15.36	$15.36	50,902
2018-12-21	$15.75	$15.90	$13.63	$14.25	$14.25	501,252
2018-12-20	$15.34	$16.13	$15.10	$15.68	$15.68	145,416
2018-12-19	$15.83	$16.20	$15.28	$15.41	$15.41	67,558
2018-12-18	$16.03	$16.05	$15.58	$15.95	$15.95	119,426
2018-12-17	$16.56	$16.77	$16.00	$16.02	$16.02	106,212
2018-12-14	$16.75	$16.84	$16.40	$16.57	$16.57	78,114
2018-12-13	$17.34	$17.49	$16.57	$16.79	$16.79	84,569
2018-12-12	$17.34	$17.74	$16.37	$17.04	$17.04	108,264
2018-12-11	$17.41	$17.41	$16.75	$17.16	$17.16	62,730
2018-12-10	$17.28	$17.64	$16.76	$17.21	$17.21	91,045
2018-12-07	$17.81	$18.06	$16.79	$17.19	$17.19	149,830
2018-12-06	$18.00	$18.48	$17.43	$17.80	$17.80	101,517
2018-12-04	$19.42	$20.36	$18.27	$18.41	$18.41	80,171
2018-12-03	$19.77	$20.75	$19.04	$19.63	$19.63	221,790
2018-11-30	$17.79	$19.70	$17.74	$19.66	$19.66	139,848
2018-11-29	$17.45	$17.95	$17.26	$17.78	$17.78	37,616
2018-11-28	$17.01	$17.67	$16.72	$17.58	$17.58	61,513
2018-11-27	$16.96	$17.35	$16.84	$16.90	$16.90	61,461
2018-11-26	$16.95	$17.19	$16.41	$17.05	$17.05	90,909
2018-11-23	$16.03	$17.15	$16.01	$16.91	$16.91	46,202
2018-11-21	$15.81	$16.67	$15.67	$16.16	$16.16	65,313
2018-11-20	$16.10	$16.76	$15.79	$15.80	$15.80	88,602
2018-11-19	$15.43	$16.36	$15.07	$16.30	$16.30	80,248
2018-11-16	$15.62	$15.72	$15.19	$15.37	$15.37	81,189
2018-11-15	$15.87	$15.88	$15.55	$15.75	$15.75	47,228
2018-11-14	$16.24	$16.69	$15.85	$15.88	$15.88	57,752
2018-11-13	$17.21	$17.21	$15.53	$16.13	$16.13	231,676
2018-11-12	$17.33	$17.33	$16.65	$17.16	$17.16	127,717
2018-11-09	$17.76	$17.92	$16.71	$17.35	$17.35	111,394
2018-11-08	$17.56	$17.88	$17.34	$17.76	$17.76	100,112
2018-11-07	$16.14	$17.51	$16.14	$17.39	$17.39	149,060
2018-11-06	$17.38	$17.60	$17.13	$17.45	$17.45	72,188
2018-11-05	$17.33	$17.48	$17.02	$17.39	$17.39	87,802
2018-11-02	$17.49	$17.73	$16.96	$17.28	$17.28	116,987
2018-11-01	$17.23	$17.63	$17.00	$17.37	$17.37	102,244
2018-10-31	$17.91	$18.17	$16.99	$17.17	$17.17	81,366
2018-10-30	$17.07	$17.88	$16.92	$17.74	$17.74	87,456
2018-10-29	$17.25	$17.43	$16.88	$17.04	$17.04	64,632
2018-10-26	$16.95	$17.29	$16.80	$17.07	$17.07	73,736
2018-10-25	$16.75	$17.24	$16.72	$17.18	$17.18	74,250
2018-10-24	$16.73	$17.28	$16.51	$16.69	$16.69	77,569
2018-10-23	$16.36	$17.02	$16.21	$16.70	$16.70	73,993
2018-10-22	$16.57	$16.69	$16.19	$16.61	$16.61	122,047
2018-10-19	$17.13	$17.28	$16.48	$16.50	$16.50	201,313
2018-10-18	$16.40	$17.17	$15.96	$17.12	$17.12	136,498
2018-10-17	$16.52	$16.52	$16.12	$16.41	$16.41	149,191
2018-10-16	$16.06	$16.67	$15.94	$16.55	$16.55	179,701
2018-10-15	$16.13	$16.50	$15.43	$15.96	$15.96	184,300
2018-10-12	$16.34	$17.03	$15.72	$16.10	$16.10	156,795
2018-10-11	$15.26	$16.25	$15.15	$16.00	$16.00	1,441,592
2018-10-10	$17.69	$17.96	$17.29	$17.42	$17.42	63,131
2018-10-09	$17.91	$18.21	$17.61	$17.72	$17.72	36,300
2018-10-08	$17.87	$18.13	$17.51	$17.94	$17.94	59,872
2018-10-05	$17.68	$18.42	$16.56	$17.86	$17.86	73,480
2018-10-04	$18.00	$18.23	$17.26	$17.94	$17.94	122,698
2018-10-03	$16.64	$18.14	$16.27	$17.75	$17.75	130,101
2018-10-02	$15.79	$16.84	$15.09	$16.61	$16.61	144,636
2018-10-01	$15.53	$15.70	$15.01	$15.19	$15.19	31,573
2018-09-28	$15.68	$15.68	$15.25	$15.56	$15.56	20,407
2018-09-27	$15.39	$15.86	$15.18	$15.71	$15.71	21,687
2018-09-26	$15.49	$15.60	$15.29	$15.39	$15.39	26,329
2018-09-25	$15.75	$15.91	$15.38	$15.50	$15.50	55,343
2018-09-24	$15.75	$15.96	$15.47	$15.71	$15.71	31,450
2018-09-21	$15.55	$16.24	$15.21	$15.86	$15.86	105,253
2018-09-20	$15.91	$15.91	$15.22	$15.55	$15.55	21,433
2018-09-19	$15.25	$15.40	$14.71	$15.25	$15.25	40,533
2018-09-18	$15.53	$15.97	$15.30	$15.35	$15.35	29,619
2018-09-17	$15.96	$16.02	$15.38	$15.52	$15.52	33,614
2018-09-14	$16.51	$16.51	$15.63	$15.89	$15.89	43,550
2018-09-13	$16.02	$16.44	$15.85	$16.18	$16.18	38,938
2018-09-12	$15.88	$16.23	$15.83	$15.93	$15.93	58,777
2018-09-11	$16.29	$16.29	$15.59	$15.94	$15.94	119,188
2018-09-10	$14.89	$16.45	$14.89	$16.29	$16.29	76,411
2018-09-07	$15.02	$15.26	$14.91	$15.10	$15.10	63,533
2018-09-06	$14.97	$15.31	$14.86	$15.00	$15.00	76,547
2018-09-05	$15.08	$15.24	$14.82	$14.96	$14.96	53,889
2018-09-04	$15.39	$15.65	$14.96	$15.14	$15.14	47,421
2018-08-31	$14.88	$15.43	$14.85	$15.40	$15.40	44,656
2018-08-30	$14.75	$15.13	$14.72	$14.87	$14.87	54,454
2018-08-29	$14.63	$14.92	$14.55	$14.75	$14.75	21,990
2018-08-28	$14.67	$14.83	$14.32	$14.52	$14.52	27,892
2018-08-27	$14.91	$15.31	$14.51	$14.60	$14.60	46,381
2018-08-24	$15.53	$15.53	$14.61	$14.89	$14.89	26,124
2018-08-23	$14.96	$15.39	$14.94	$15.26	$15.26	69,938
2018-08-22	$14.35	$15.25	$14.35	$15.05	$15.05	66,552
2018-08-21	$14.21	$14.47	$14.10	$14.36	$14.36	26,962
2018-08-20	$14.30	$14.55	$13.96	$14.17	$14.17	32,807
2018-08-17	$13.94	$14.30	$13.94	$14.23	$14.23	55,693
2018-08-16	$13.69	$14.17	$13.42	$13.99	$13.99	45,578
2018-08-15	$13.79	$13.94	$13.59	$13.66	$13.66	18,342
2018-08-14	$13.75	$13.87	$13.64	$13.78	$13.78	14,820
2018-08-13	$13.82	$13.90	$13.45	$13.68	$13.68	18,025
2018-08-10	$14.00	$14.20	$13.82	$13.90	$13.90	49,769
2018-08-09	$13.73	$14.15	$13.53	$14.07	$14.07	29,104
2018-08-08	$13.27	$13.75	$13.14	$13.66	$13.66	64,605
2018-08-07	$13.71	$13.71	$13.21	$13.23	$13.23	20,887
2018-08-06	$13.87	$14.12	$13.47	$13.70	$13.70	34,120
2018-08-03	$14.10	$14.22	$13.72	$13.79	$13.79	25,772
2018-08-02	$13.83	$14.28	$13.55	$14.26	$14.26	112,220
2018-08-01	$13.82	$14.28	$13.16	$14.00	$14.00	102,722
2018-07-31	$12.46	$13.99	$12.41	$13.96	$13.96	73,856
2018-07-30	$12.25	$12.44	$12.07	$12.25	$12.25	15,494
2018-07-27	$12.35	$12.51	$12.22	$12.25	$12.25	37,471
2018-07-26	$12.85	$12.95	$12.25	$12.33	$12.33	17,852
2018-07-25	$12.82	$12.96	$12.77	$12.84	$12.84	15,847
2018-07-24	$12.76	$13.04	$12.32	$12.83	$12.83	36,567
2018-07-23	$12.73	$12.85	$12.43	$12.75	$12.75	16,347
2018-07-20	$12.86	$13.04	$12.51	$12.78	$12.78	28,316
2018-07-19	$12.51	$12.86	$12.51	$12.82	$12.82	46,244
2018-07-18	$12.47	$12.59	$12.32	$12.52	$12.52	22,479
2018-07-17	$12.51	$12.76	$12.50	$12.50	$12.50	27,471
2018-07-16	$12.94	$12.94	$12.33	$12.53	$12.53	55,281
2018-07-13	$12.79	$12.88	$12.57	$12.83	$12.83	15,796
2018-07-12	$12.70	$12.89	$12.63	$12.78	$12.78	25,992
2018-07-11	$12.76	$13.11	$12.67	$12.69	$12.69	29,465
2018-07-10	$13.21	$13.25	$12.74	$12.81	$12.81	20,981
2018-07-09	$13.09	$13.27	$13.06	$13.11	$13.11	15,700
2018-07-06	$12.98	$13.36	$12.98	$13.08	$13.08	23,108
2018-07-05	$13.06	$13.19	$12.80	$13.03	$13.03	33,418
2018-07-03	$12.67	$13.64	$12.67	$13.02	$13.02	25,086
2018-07-02	$12.53	$12.71	$12.16	$12.66	$12.66	31,277
2018-06-29	$12.66	$12.66	$12.39	$12.62	$12.62	28,801
2018-06-28	$12.48	$12.69	$12.28	$12.57	$12.57	36,871
2018-06-27	$12.52	$13.06	$12.52	$12.57	$12.57	39,188
2018-06-26	$12.48	$12.95	$12.30	$12.84	$12.84	62,814
2018-06-25	$13.02	$13.39	$12.48	$12.51	$12.51	71,448
2018-06-22	$12.40	$13.33	$12.30	$12.99	$12.99	1,258,886
2018-06-21	$13.18	$13.38	$12.71	$13.03	$13.03	65,903
2018-06-20	$13.99	$14.29	$13.17	$13.17	$13.17	59,266
2018-06-19	$13.31	$14.09	$12.98	$13.98	$13.98	54,677
2018-06-18	$14.21	$14.23	$13.27	$13.30	$13.30	46,513
2018-06-15	$13.92	$14.31	$13.86	$14.05	$14.05	60,158
2018-06-14	$13.88	$14.10	$13.78	$14.03	$14.03	48,447
2018-06-13	$13.84	$13.98	$13.61	$13.76	$13.76	48,455
2018-06-12	$13.52	$13.84	$13.42	$13.62	$13.62	52,968
2018-06-11	$13.71	$13.80	$13.34	$13.51	$13.51	82,441
2018-06-08	$13.24	$13.48	$13.11	$13.40	$13.40	51,087
2018-06-07	$12.89	$13.29	$12.70	$13.22	$13.22	33,141
2018-06-06	$12.45	$13.00	$12.45	$12.89	$12.89	78,174
2018-06-05	$12.41	$12.59	$11.81	$12.42	$12.42	50,758
2018-06-04	$12.00	$12.50	$11.24	$12.44	$12.44	33,198
2018-06-01	$12.54	$12.54	$11.62	$12.01	$12.01	68,929
2018-05-31	$11.41	$12.01	$11.36	$11.94	$11.94	51,376
2018-05-30	$11.40	$11.54	$11.16	$11.29	$11.29	46,218
2018-05-29	$11.50	$11.77	$11.23	$11.52	$11.52	36,116
2018-05-25	$11.57	$11.81	$11.48	$11.68	$11.68	19,557
2018-05-24	$11.72	$11.80	$11.36	$11.65	$11.65	38,659
2018-05-23	$11.43	$11.91	$11.37	$11.78	$11.78	30,887
2018-05-22	$11.63	$11.64	$11.35	$11.51	$11.51	39,558
2018-05-21	$11.86	$12.04	$11.25	$11.40	$11.40	268,555
2018-05-18	$12.15	$12.32	$11.63	$11.87	$11.87	33,187
2018-05-17	$11.92	$12.44	$11.65	$12.03	$12.03	25,448
2018-05-16	$12.00	$12.38	$11.74	$11.84	$11.84	36,969
2018-05-15	$12.24	$12.24	$11.35	$12.12	$12.12	41,380
2018-05-14	$12.35	$13.76	$11.82	$12.27	$12.27	57,977
2018-05-11	$12.00	$12.56	$11.60	$12.54	$12.54	42,510
2018-05-10	$11.89	$12.10	$11.79	$11.99	$11.99	31,339
2018-05-09	$11.50	$11.94	$11.13	$11.91	$11.91	36,014
2018-05-08	$10.92	$11.73	$10.90	$11.48	$11.48	23,187
2018-05-07	$11.23	$11.23	$10.64	$10.66	$10.66	11,337
2018-05-04	$10.95	$11.26	$10.57	$10.75	$10.75	35,475
2018-05-03	$10.50	$11.06	$10.44	$10.83	$10.83	80,627
2018-05-02	$11.30	$11.92	$10.27	$10.27	$10.27	22,894
2018-05-01	$11.11	$11.60	$11.11	$11.38	$11.38	9,301
2018-04-30	$11.44	$11.65	$10.96	$11.51	$11.51	17,704
2018-04-27	$11.34	$11.68	$11.19	$11.46	$11.46	10,129
2018-04-26	$11.46	$11.56	$11.20	$11.33	$11.33	11,371
2018-04-25	$10.87	$11.50	$10.87	$11.13	$11.13	17,374
2018-04-24	$11.45	$11.90	$11.10	$11.26	$11.26	32,171
2018-04-23	$11.70	$11.99	$11.14	$11.88	$11.88	22,982
2018-04-20	$11.59	$11.74	$11.20	$11.71	$11.71	18,591
2018-04-19	$11.78	$11.78	$11.02	$11.27	$11.27	60,868
2018-04-18	$11.77	$12.00	$11.57	$11.77	$11.77	20,176
2018-04-17	$12.09	$12.09	$11.76	$11.99	$11.99	32,757
2018-04-16	$12.04	$12.05	$11.81	$11.99	$11.99	33,293
2018-04-13	$11.83	$12.16	$11.83	$12.05	$12.05	18,265
2018-04-12	$11.57	$11.88	$11.24	$11.84	$11.84	54,209
2018-04-11	$10.93	$11.63	$10.93	$11.58	$11.58	47,542
2018-04-10	$10.95	$11.00	$10.63	$10.94	$10.94	57,206
2018-04-09	$10.90	$11.14	$10.40	$10.96	$10.96	55,850
2018-04-06	$10.56	$10.96	$9.85	$10.90	$10.90	77,794
2018-04-05	$10.32	$10.70	$10.00	$10.64	$10.64	83,689
2018-04-04	$9.90	$10.74	$9.75	$10.58	$10.58	83,402
2018-04-03	$10.01	$10.33	$9.86	$9.99	$9.99	172,821
2018-04-02	$10.55	$10.55	$9.83	$10.04	$10.04	53,713
2018-03-29	$10.03	$10.30	$9.85	$10.14	$10.14	22,455
2018-03-28	$10.52	$10.69	$9.85	$10.01	$10.01	66,909
2018-03-27	$10.24	$10.68	$9.73	$10.55	$10.55	72,731
2018-03-26	$9.84	$10.36	$9.51	$10.24	$10.24	37,951
2018-03-23	$9.75	$10.00	$9.68	$9.75	$9.75	26,077
2018-03-22	$10.78	$10.78	$9.75	$9.88	$9.88	29,186
2018-03-21	$9.82	$9.98	$9.74	$9.82	$9.82	21,822
2018-03-20	$9.78	$9.95	$9.62	$9.82	$9.82	79,164
2018-03-19	$10.15	$10.15	$9.81	$9.95	$9.95	6,180
2018-03-16	$10.00	$10.14	$9.91	$9.97	$9.97	30,182
2018-03-15	$10.05	$10.05	$9.77	$10.01	$10.01	40,642
2018-03-14	$10.02	$10.02	$9.94	$9.97	$9.97	38,183
2018-03-13	$9.87	$10.06	$9.61	$10.00	$10.00	55,540
2018-03-12	$10.10	$10.40	$9.89	$10.00	$10.00	50,671
2018-03-09	$10.15	$10.37	$9.75	$10.33	$10.33	136,887
2018-03-08	$10.21	$10.28	$9.96	$10.05	$10.05	32,125
2018-03-07	$10.01	$10.48	$9.98	$10.16	$10.16	63,691
2018-03-06	$9.99	$10.27	$9.82	$10.06	$10.06	16,407
2018-03-05	$9.90	$10.25	$9.77	$9.97	$9.97	34,741
2018-03-02	$10.18	$10.26	$9.72	$9.91	$9.91	83,367
2018-03-01	$10.05	$10.63	$9.67	$10.18	$10.18	72,549
2018-02-28	$10.11	$10.51	$9.75	$10.11	$10.11	82,204
2018-02-27	$9.85	$10.30	$9.71	$10.27	$10.27	64,169
2018-02-26	$10.23	$10.30	$9.87	$10.10	$10.10	67,279
2018-02-23	$10.28	$11.20	$10.05	$10.09	$10.09	13,405
2018-02-22	$10.16	$10.27	$9.91	$10.22	$10.22	40,620
2018-02-21	$9.87	$10.21	$9.87	$10.13	$10.13	6,420
2018-02-20	$9.84	$9.99	$9.63	$9.90	$9.90	46,079
2018-02-16	$9.20	$9.99	$8.76	$9.92	$9.92	17,716
2018-02-15	$9.99	$10.00	$9.95	$9.99	$9.99	10,596
2018-02-14	$10.16	$10.29	$9.90	$9.96	$9.96	52,805
2018-02-13	$9.93	$10.33	$9.56	$10.16	$10.16	41,496
2018-02-12	$10.25	$10.53	$9.75	$9.96	$9.96	53,940
2018-02-09	$10.50	$11.26	$9.69	$9.90	$9.90	34,188
2018-02-08	$10.02	$10.12	$9.17	$9.70	$9.70	33,983
2018-02-07	$10.29	$10.96	$9.86	$10.17	$10.17	8,959
2018-02-06	$10.17	$10.55	$9.92	$10.28	$10.28	55,419
2018-02-05	$10.74	$10.94	$10.09	$10.45	$10.45	59,869
2018-02-02	$10.79	$11.15	$10.48	$10.85	$10.85	28,031
2018-02-01	$10.88	$11.63	$10.64	$10.90	$10.90	41,432
2018-01-31	$10.88	$11.01	$10.51	$10.99	$10.99	39,211
2018-01-30	$11.04	$11.04	$10.77	$10.90	$10.90	34,880
2018-01-29	$11.43	$11.46	$11.01	$11.03	$11.03	10,471
2018-01-26	$11.17	$11.50	$11.06	$11.50	$11.50	13,290
2018-01-25	$10.99	$11.09	$10.76	$11.04	$11.04	51,968
2018-01-24	$11.45	$11.53	$11.03	$11.17	$11.17	28,823
2018-01-23	$11.45	$11.57	$11.02	$11.45	$11.45	48,320
2018-01-22	$11.15	$11.47	$11.07	$11.42	$11.42	24,346
2018-01-19	$10.74	$11.18	$10.71	$11.17	$11.17	30,837
2018-01-18	$10.38	$10.73	$10.32	$10.63	$10.63	26,595
2018-01-17	$10.28	$10.58	$10.22	$10.40	$10.40	14,626
2018-01-16	$10.25	$10.39	$10.17	$10.34	$10.34	25,773
2018-01-12	$10.17	$10.22	$10.04	$10.22	$10.22	7,745
2018-01-11	$10.02	$10.20	$9.92	$10.14	$10.14	10,990
2018-01-10	$9.92	$10.10	$9.76	$9.99	$9.99	31,664
2018-01-09	$10.12	$10.33	$9.90	$10.16	$10.16	26,282
2018-01-08	$9.91	$10.27	$9.91	$10.12	$10.12	21,406
2018-01-05	$10.12	$10.13	$9.99	$10.13	$10.13	5,457
2018-01-04	$10.12	$10.20	$9.99	$10.12	$10.12	13,563
2018-01-03	$10.00	$10.20	$9.85	$10.13	$10.13	33,924
2018-01-02	$10.11	$10.35	$10.00	$10.00	$10.00	32,274
2017-12-29	$10.07	$10.29	$10.00	$10.12	$10.12	45,105
2017-12-28	$10.00	$10.27	$10.00	$10.06	$10.06	16,849
2017-12-27	$10.29	$10.29	$10.00	$10.03	$10.03	10,304
2017-12-26	$10.11	$10.22	$10.01	$10.01	$10.01	12,052
2017-12-22	$9.98	$10.14	$9.96	$10.07	$10.07	18,053
2017-12-21	$9.94	$10.18	$9.94	$9.95	$9.95	25,979
2017-12-20	$9.99	$10.05	$9.96	$9.99	$9.99	16,235
2017-12-19	$9.98	$10.08	$9.96	$9.99	$9.99	38,247
2017-12-18	$10.06	$10.18	$10.00	$10.01	$10.01	18,774
2017-12-15	$10.15	$10.20	$9.82	$10.05	$10.05	27,560
2017-12-14	$10.25	$10.39	$9.86	$10.01	$10.01	46,260
2017-12-13	$10.13	$10.15	$9.95	$9.96	$9.96	11,491
2017-12-12	$9.98	$10.05	$9.95	$9.98	$9.98	7,673
2017-12-11	$10.02	$10.26	$9.83	$9.99	$9.99	65,031
2017-12-08	$9.95	$10.15	$9.85	$10.01	$10.01	39,508
2017-12-07	$10.00	$10.09	$9.85	$9.94	$9.94	14,216
2017-12-06	$10.14	$10.29	$9.99	$9.99	$9.99	8,207
2017-12-05	$10.18	$10.18	$9.96	$10.14	$10.14	33,678
2017-12-04	$9.97	$10.12	$9.82	$10.05	$10.05	24,783
2017-12-01	$9.87	$10.11	$9.80	$9.96	$9.96	16,961
2017-11-30	$9.95	$10.08	$9.85	$9.86	$9.86	21,433
2017-11-29	$10.16	$10.16	$9.80	$9.96	$9.96	13,166
2017-11-28	$10.38	$10.45	$9.91	$10.16	$10.16	44,064
2017-11-27	$10.15	$10.50	$10.15	$10.39	$10.39	14,165
2017-11-24	$10.74	$10.77	$9.93	$10.65	$10.65	12,289
2017-11-22	$10.38	$10.62	$10.12	$10.44	$10.44	20,636
2017-11-21	$10.02	$10.22	$10.02	$10.14	$10.14	16,446
2017-11-20	$10.01	$10.27	$10.00	$10.07	$10.07	11,579
2017-11-17	$10.00	$10.21	$10.00	$10.11	$10.11	12,064
2017-11-16	$9.85	$10.11	$9.84	$10.02	$10.02	70,463
2017-11-15	$9.90	$9.90	$9.69	$9.89	$9.89	24,743
2017-11-14	$9.90	$10.12	$9.53	$9.89	$9.89	24,008
2017-11-13	$10.03	$10.33	$9.72	$9.80	$9.80	70,389
2017-11-10	$10.32	$10.41	$9.85	$10.41	$10.41	41,753
2017-11-09	$10.32	$10.42	$9.98	$10.42	$10.42	49,457
2017-11-08	$10.51	$10.51	$9.79	$10.36	$10.36	25,534
2017-11-07	$9.92	$10.28	$9.90	$10.01	$10.01	42,732
2017-11-06	$10.20	$10.53	$10.13	$10.52	$10.52	10,664
2017-11-03	$10.35	$10.35	$9.12	$10.21	$10.21	93,096
2017-11-02	$9.97	$10.04	$9.84	$9.94	$9.94	21,136
2017-11-01	$9.97	$10.05	$9.88	$10.04	$10.04	18,470
2017-10-31	$10.09	$10.10	$10.00	$10.02	$10.02	35,996
2017-10-30	$10.27	$10.30	$9.97	$10.13	$10.13	10,829
2017-10-27	$10.14	$10.32	$10.10	$10.19	$10.19	15,842
2017-10-26	$10.56	$10.70	$10.11	$10.25	$10.25	9,727
2017-10-25	$10.42	$10.49	$10.06	$10.49	$10.49	34,585
2017-10-24	$10.20	$10.21	$10.01	$10.12	$10.12	19,610
2017-10-23	$10.13	$10.26	$10.00	$10.21	$10.21	26,877
2017-10-20	$10.17	$10.17	$9.98	$10.12	$10.12	35,160
2017-10-19	$10.32	$10.34	$10.06	$10.15	$10.15	53,830
2017-10-18	$10.40	$10.42	$10.21	$10.34	$10.34	10,645
2017-10-17	$10.46	$10.60	$10.36	$10.42	$10.42	19,423
2017-10-16	$10.66	$10.81	$10.21	$10.26	$10.26	49,539
2017-10-13	$10.76	$10.99	$10.59	$10.71	$10.71	7,607
2017-10-12	$11.55	$11.55	$10.72	$10.75	$10.75	16,102
2017-10-11	$11.22	$11.22	$10.68	$10.95	$10.95	16,717
2017-10-10	$11.18	$11.48	$11.07	$11.23	$11.23	12,769
2017-10-09	$11.38	$11.52	$11.05	$11.14	$11.14	23,314
2017-10-06	$11.00	$11.45	$10.81	$11.44	$11.44	25,800
2017-10-05	$10.84	$11.16	$10.54	$11.01	$11.01	107,959
2017-10-04	$10.25	$10.81	$10.25	$10.77	$10.77	53,111
2017-10-03	$11.10	$11.23	$10.63	$10.72	$10.72	97,587
2017-10-02	$11.22	$11.49	$9.99	$11.16	$11.16	22,555
2017-09-29	$10.93	$11.44	$10.84	$11.22	$11.22	66,961
2017-09-28	$10.60	$10.98	$10.60	$10.85	$10.85	10,404
2017-09-27	$10.42	$10.75	$10.23	$10.64	$10.64	33,026
2017-09-26	$10.52	$10.70	$10.17	$10.58	$10.58	52,902
2017-09-25	$10.12	$10.35	$10.03	$10.34	$10.34	67,367
2017-09-22	$10.00	$10.33	$9.96	$10.19	$10.19	37,918
2017-09-21	$10.17	$10.17	$9.77	$10.06	$10.06	68,380
2017-09-20	$10.20	$10.30	$9.95	$10.07	$10.07	123,097
2017-09-19	$10.47	$10.59	$10.11	$10.16	$10.16	81,105
2017-09-18	$10.46	$10.63	$10.17	$10.46	$10.46	130,090
2017-09-15	$10.26	$10.61	$9.90	$10.40	$10.40	97,794
2017-09-14	$11.00	$11.11	$10.00	$10.39	$10.39	566,857
2017-09-13	$11.03	$11.16	$10.87	$10.94	$10.94	34,401
2017-09-12	$11.15	$11.30	$10.90	$11.19	$11.19	46,510
2017-09-11	$11.16	$11.40	$10.87	$11.13	$11.13	27,756
2017-09-08	$11.03	$11.31	$11.01	$11.23	$11.23	12,399
2017-09-07	$11.20	$11.25	$11.01	$11.03	$11.03	7,775
2017-09-06	$11.20	$11.28	$11.11	$11.21	$11.21	18,263
2017-09-05	$11.06	$11.25	$11.00	$11.21	$11.21	21,631
2017-09-01	$11.73	$11.73	$11.01	$11.11	$11.11	33,946
2017-08-31	$11.24	$11.31	$11.06	$11.30	$11.30	23,648
2017-08-30	$11.32	$11.33	$11.10	$11.12	$11.12	17,338
2017-08-29	$11.56	$11.56	$11.18	$11.33	$11.33	22,106
2017-08-28	$11.52	$11.52	$11.18	$11.26	$11.26	27,960
2017-08-25	$11.37	$12.24	$11.34	$11.38	$11.38	21,997
2017-08-24	$11.91	$11.91	$11.35	$11.35	$11.35	11,196
2017-08-23	$11.71	$11.85	$11.69	$11.82	$11.82	6,024
2017-08-22	$11.60	$12.00	$11.60	$11.87	$11.87	14,953
2017-08-21	$11.66	$11.68	$11.51	$11.59	$11.59	7,243
2017-08-18	$11.38	$11.67	$11.38	$11.67	$11.67	9,220
2017-08-17	$11.85	$11.89	$11.38	$11.50	$11.50	18,798
2017-08-16	$11.93	$12.10	$11.85	$11.93	$11.93	21,731
2017-08-15	$12.10	$12.19	$11.93	$11.98	$11.98	46,721
2017-08-14	$11.84	$12.36	$11.81	$12.10	$12.10	42,969
2017-08-11	$12.05	$12.12	$11.60	$11.81	$11.81	69,171
2017-08-10	$12.86	$12.86	$11.90	$11.95	$11.95	28,553
2017-08-09	$12.97	$12.97	$12.54	$12.88	$12.88	19,238
2017-08-08	$12.23	$12.89	$12.11	$12.73	$12.73	44,832
2017-08-07	$12.90	$13.05	$12.44	$12.46	$12.46	62,562
2017-08-04	$12.17	$13.20	$11.67	$12.95	$12.95	69,027
2017-08-03	$11.59	$11.64	$11.45	$11.50	$11.50	46,206
2017-08-02	$11.48	$11.65	$11.16	$11.58	$11.58	409,384
2017-08-01	$11.23	$11.52	$11.01	$11.51	$11.51	26,648
2017-07-31	$11.49	$11.63	$11.07	$11.28	$11.28	53,598
2017-07-28	$11.85	$12.04	$11.25	$11.49	$11.49	49,085
2017-07-27	$11.94	$12.00	$11.66	$11.86	$11.86	59,160
2017-07-26	$12.00	$12.18	$11.57	$11.93	$11.93	60,473
2017-07-25	$11.99	$12.14	$11.51	$12.00	$12.00	21,029
2017-07-24	$12.00	$12.08	$11.81	$11.98	$11.98	35,262
2017-07-21	$12.19	$12.19	$11.45	$11.86	$11.86	133,095
2017-07-20	$12.02	$12.10	$11.95	$11.96	$11.96	29,486
2017-07-19	$12.15	$12.37	$12.02	$12.02	$12.02	30,456
2017-07-18	$12.18	$12.30	$11.97	$12.14	$12.14	66,166
2017-07-17	$12.33	$12.76	$11.97	$12.19	$12.19	57,715
2017-07-14	$13.00	$13.37	$12.21	$12.36	$12.36	114,167
2017-07-13	$13.35	$13.46	$12.88	$12.99	$12.99	109,649
2017-07-12	$13.30	$13.45	$13.06	$13.41	$13.41	59,349
2017-07-11	$12.48	$13.22	$12.48	$13.16	$13.16	69,439
2017-07-10	$12.24	$12.72	$12.24	$12.49	$12.49	62,251
2017-07-07	$12.03	$12.25	$11.99	$12.19	$12.19	30,685
2017-07-06	$11.85	$12.05	$11.85	$11.96	$11.96	78,101
2017-07-05	$11.79	$11.96	$11.60	$11.93	$11.93	76,624
2017-07-03	$11.50	$11.83	$11.50	$11.74	$11.74	27,159
2017-06-30	$11.29	$11.63	$11.22	$11.52	$11.52	90,075
2017-06-29	$11.10	$11.30	$11.03	$11.27	$11.27	82,140
2017-06-28	$11.08	$11.25	$10.90	$11.09	$11.09	93,975
2017-06-27	$10.76	$11.48	$10.74	$10.98	$10.98	198,079
2017-06-26	$10.06	$10.86	$9.95	$10.69	$10.69	307,674
2017-06-23	$10.03	$10.13	$9.94	$10.08	$10.08	61,013
2017-06-22	$10.11	$10.15	$9.88	$10.00	$10.00	218,761
2017-06-21	$10.03	$10.61	$9.98	$10.10	$10.10	268,584
2017-06-20	$9.98	$10.05	$9.90	$9.94	$9.94	48,577
2017-06-19	$9.97	$10.11	$9.89	$9.99	$9.99	79,446
2017-06-16	$9.96	$10.10	$9.93	$9.93	$9.93	67,020
2017-06-15	$9.90	$10.05	$9.80	$9.95	$9.95	236,893
2017-06-14	$9.99	$10.00	$9.91	$9.92	$9.92	40,386
2017-06-13	$10.00	$10.10	$9.92	$9.94	$9.94	64,658
2017-06-12	$10.00	$10.00	$9.91	$10.00	$10.00	24,589
2017-06-09	$10.06	$10.33	$9.92	$9.99	$9.99	117,852
2017-06-08	$10.00	$10.36	$9.86	$9.98	$9.98	97,766
2017-06-07	$9.98	$10.22	$9.92	$10.00	$10.00	74,044
2017-06-06	$9.98	$10.06	$9.90	$9.97	$9.97	185,783
2017-06-05	$10.02	$10.15	$9.84	$10.00	$10.00	226,474
2017-06-02	$10.00	$10.17	$9.85	$10.08	$10.08	15,283
2017-06-01	$9.85	$10.25	$9.85	$9.97	$9.97	33,732
2017-05-31	$10.17	$10.31	$9.92	$9.99	$9.99	223,278
2017-05-30	$10.31	$10.41	$10.00	$10.22	$10.22	7,883
2017-05-26	$10.51	$10.57	$10.08	$10.37	$10.37	56,085
2017-05-25	$10.49	$10.62	$10.36	$10.52	$10.52	13,731
2017-05-24	$10.77	$10.80	$10.42	$10.43	$10.43	16,015
2017-05-23	$10.87	$10.96	$10.41	$10.73	$10.73	13,957
2017-05-22	$10.85	$11.05	$10.51	$10.87	$10.87	50,902
2017-05-19	$10.39	$11.04	$10.39	$10.86	$10.86	69,384
2017-05-18	$10.12	$10.53	$9.96	$10.41	$10.41	52,088
2017-05-17	$10.02	$10.36	$9.85	$10.17	$10.17	20,254
2017-05-16	$9.82	$10.17	$9.62	$10.07	$10.07	31,622
2017-05-15	$9.72	$10.11	$9.49	$9.96	$9.96	65,997
2017-05-12	$9.74	$10.43	$9.54	$9.64	$9.64	122,591
2017-05-11	$9.21	$9.75	$9.17	$9.74	$9.74	39,251
2017-05-10	$8.91	$9.38	$8.87	$9.22	$9.22	249,447
2017-05-09	$8.74	$9.00	$8.50	$8.89	$8.89	379,716
2017-05-08	$8.39	$8.83	$8.13	$8.64	$8.64	57,494
2017-05-05	$7.55	$8.69	$7.55	$8.32	$8.32	30,657
2017-05-04	$7.71	$7.76	$7.37	$7.54	$7.54	17,526
2017-05-03	$7.78	$7.81	$7.55	$7.71	$7.71	10,568
2017-05-02	$8.07	$8.13	$7.85	$7.93	$7.93	26,879
2017-05-01	$8.01	$8.16	$8.01	$8.07	$8.07	24,430
2017-04-28	$8.05	$8.20	$7.83	$8.01	$8.01	58,046
2017-04-27	$8.64	$8.68	$7.48	$8.09	$8.09	129,298
2017-04-26	$8.73	$8.97	$8.49	$8.56	$8.56	44,097
2017-04-25	$9.06	$9.15	$8.70	$8.73	$8.73	68,958
2017-04-24	$8.80	$9.11	$8.80	$9.01	$9.01	50,454
2017-04-21	$8.66	$8.89	$8.65	$8.74	$8.74	64,222
2017-04-20	$8.48	$8.81	$8.45	$8.65	$8.65	95,883
2017-04-19	$8.45	$8.49	$8.20	$8.47	$8.47	264,640
2017-04-18	$8.52	$8.52	$7.95	$8.45	$8.45	49,298
2017-04-17	$8.09	$8.53	$8.09	$8.44	$8.44	64,991
2017-04-13	$7.77	$8.00	$7.71	$7.98	$7.98	123,002
2017-04-12	$7.74	$7.89	$7.74	$7.80	$7.80	27,701
2017-04-11	$7.69	$7.76	$7.69	$7.73	$7.73	27,201
2017-04-10	$7.70	$7.82	$7.52	$7.72	$7.72	44,934
2017-04-07	$7.67	$7.79	$7.52	$7.72	$7.72	34,440
2017-04-06	$7.74	$7.74	$7.53	$7.65	$7.65	19,735
2017-04-05	$7.81	$7.81	$7.58	$7.74	$7.74	36,772
2017-04-04	$7.71	$7.83	$7.68	$7.72	$7.72	44,450
2017-04-03	$7.80	$7.89	$7.54	$7.73	$7.73	74,104
2017-03-31	$7.73	$7.90	$7.50	$7.85	$7.85	47,716
2017-03-30	$7.40	$7.80	$7.17	$7.65	$7.65	47,675
2017-03-29	$7.10	$7.56	$7.10	$7.43	$7.43	72,102
2017-03-28	$7.15	$7.28	$7.11	$7.13	$7.13	8,924
2017-03-27	$7.24	$7.30	$7.10	$7.21	$7.21	9,588
2017-03-24	$7.28	$7.49	$7.25	$7.32	$7.32	15,296
2017-03-23	$7.16	$7.37	$7.16	$7.34	$7.34	53,145
2017-03-22	$7.29	$7.29	$7.11	$7.22	$7.22	20,392
2017-03-21	$7.28	$7.35	$7.11	$7.31	$7.31	24,425
2017-03-20	$7.24	$7.33	$6.87	$7.28	$7.28	49,196
2017-03-17	$7.02	$7.32	$6.31	$7.25	$7.25	14,802
2017-03-16	$6.98	$7.20	$6.62	$6.96	$6.96	17,369
2017-03-15	$6.79	$7.05	$6.50	$6.84	$6.84	38,357
2017-03-14	$7.17	$7.17	$6.34	$6.66	$6.66	65,987
2017-03-13	$6.58	$6.95	$6.32	$6.63	$6.63	169,347
2017-03-10	$6.50	$6.89	$6.50	$6.66	$6.66	65,782
2017-03-09	$6.68	$6.96	$6.57	$6.69	$6.69	166,739
2017-03-08	$6.88	$6.92	$6.51	$6.70	$6.70	59,550
2017-03-07	$6.87	$6.97	$6.63	$6.78	$6.78	73,237
2017-03-06	$6.82	$7.02	$6.75	$6.81	$6.81	73,731
2017-03-03	$7.10	$7.60	$6.82	$6.82	$6.82	51,293
2017-03-02	$7.14	$7.41	$6.83	$7.13	$7.13	54,100
2017-03-01	$7.11	$7.28	$7.11	$7.18	$7.18	51,486
2017-02-28	$7.04	$7.15	$7.02	$7.09	$7.09	54,537
2017-02-27	$7.05	$7.30	$6.97	$7.10	$7.10	217,542
2017-02-24	$7.62	$7.75	$6.98	$7.04	$7.04	126,787
2017-02-23	$7.56	$7.58	$7.29	$7.42	$7.42	22,231
2017-02-22	$7.00	$7.42	$6.99	$7.36	$7.36	18,296
2017-02-21	$6.92	$7.33	$6.85	$7.01	$7.01	75,284
2017-02-17	$6.96	$7.35	$6.80	$6.86	$6.86	269,451
2017-02-16	$6.90	$7.19	$6.80	$6.95	$6.95	89,151
2017-02-15	$6.80	$6.94	$6.73	$6.80	$6.80	84,196
2017-02-14	$6.80	$7.02	$6.64	$6.86	$6.86	56,502
2017-02-13	$7.18	$7.18	$6.75	$6.85	$6.85	81,969
2017-02-10	$7.18	$7.22	$7.02	$7.07	$7.07	3,521
2017-02-09	$7.61	$7.61	$6.64	$7.00	$7.00	15,152
2017-02-08	$7.44	$7.48	$7.01	$7.14	$7.14	6,686
2017-02-07	$6.98	$7.05	$6.93	$7.00	$7.00	8,589
2017-02-06	$7.18	$7.22	$6.86	$7.01	$7.01	6,245
2017-02-03	$7.32	$7.47	$7.09	$7.10	$7.10	14,820
2017-02-02	$7.28	$7.42	$7.08	$7.38	$7.38	10,549
2017-02-01	$7.94	$7.94	$7.03	$7.20	$7.20	5,787
2017-01-31	$7.50	$7.50	$7.14	$7.28	$7.28	5,221
2017-01-30	$7.38	$7.55	$7.15	$7.20	$7.20	4,508
2017-01-27	$7.63	$7.84	$7.18	$7.45	$7.45	5,878
2017-01-26	$7.50	$7.70	$7.29	$7.64	$7.64	5,681
2017-01-25	$7.73	$7.90	$7.58	$7.64	$7.64	4,276
2017-01-24	$8.01	$8.01	$7.45	$7.45	$7.45	17,770
2017-01-23	$7.57	$8.08	$7.32	$8.08	$8.08	15,295
2017-01-20	$7.45	$7.73	$7.45	$7.51	$7.51	5,201
2017-01-19	$7.63	$7.97	$7.60	$7.73	$7.73	7,176
2017-01-18	$7.45	$7.89	$7.41	$7.49	$7.49	10,693
2017-01-17	$7.91	$7.91	$7.50	$7.50	$7.50	1,317
2017-01-13	$7.82	$7.85	$7.74	$7.76	$7.76	2,103
2017-01-12	$7.74	$7.84	$7.56	$7.76	$7.76	6,165
2017-01-11	$7.68	$7.95	$7.68	$7.82	$7.82	10,277
2017-01-10	$7.60	$7.77	$7.50	$7.67	$7.67	9,015
2017-01-09	$7.04	$7.65	$7.04	$7.50	$7.50	21,188
2017-01-06	$7.69	$7.69	$6.98	$7.16	$7.16	10,652
2017-01-05	$7.44	$7.67	$7.30	$7.39	$7.39	11,072
2017-01-04	$7.55	$8.20	$7.40	$7.41	$7.41	25,011
2017-01-03	$7.78	$7.96	$7.44	$7.56	$7.56	31,000
2016-12-30	$8.21	$8.21	$7.76	$7.90	$7.90	19,377
2016-12-29	$7.58	$8.08	$7.58	$7.83	$7.83	65,916
2016-12-28	$7.51	$7.77	$7.40	$7.60	$7.60	33,505
2016-12-27	$7.21	$7.78	$7.21	$7.44	$7.44	25,513
2016-12-23	$7.24	$7.42	$7.07	$7.42	$7.42	5,716
2016-12-22	$7.13	$7.17	$7.04	$7.10	$7.10	39,711
2016-12-21	$7.05	$7.22	$7.00	$7.22	$7.22	7,618
2016-12-20	$7.02	$7.21	$7.01	$7.08	$7.08	27,851
2016-12-19	$7.11	$7.27	$7.06	$7.08	$7.08	28,049
2016-12-16	$7.11	$7.34	$7.03	$7.16	$7.16	24,933
2016-12-15	$7.44	$7.57	$7.01	$7.19	$7.19	22,819
2016-12-14	$7.23	$7.23	$7.01	$7.03	$7.03	48,409
2016-12-13	$7.49	$7.52	$7.16	$7.25	$7.25	25,749
2016-12-12	$7.65	$7.71	$7.54	$7.59	$7.59	17,628
2016-12-09	$7.26	$7.72	$7.18	$7.71	$7.71	49,173
2016-12-08	$7.01	$7.61	$7.00	$7.25	$7.25	64,118
2016-12-07	$7.24	$7.51	$7.00	$7.31	$7.31	62,515
2016-12-06	$7.46	$7.77	$7.14	$7.30	$7.30	20,797
2016-12-05	$7.82	$7.82	$7.27	$7.50	$7.50	21,266
2016-12-02	$6.93	$7.74	$6.93	$7.63	$7.63	22,778
2016-12-01	$7.03	$7.10	$6.84	$6.99	$6.99	126,570
2016-11-30	$6.90	$7.05	$6.79	$7.00	$7.00	30,020
2016-11-29	$6.91	$7.05	$6.68	$6.80	$6.80	309,996
2016-11-28	$7.05	$7.24	$6.81	$6.92	$6.92	62,802
2016-11-25	$7.00	$7.15	$6.83	$7.09	$7.09	9,894
2016-11-23	$6.99	$7.12	$6.40	$6.94	$6.94	67,973
2016-11-22	$7.02	$7.50	$6.95	$7.06	$7.06	147,474
2016-11-21	$6.94	$7.62	$6.74	$7.00	$7.00	64,618
2016-11-18	$6.72	$7.25	$6.72	$7.02	$7.02	121,597
2016-11-17	$7.18	$7.24	$6.97	$7.03	$7.03	42,667
2016-11-16	$7.37	$7.49	$6.86	$7.12	$7.12	54,142
2016-11-15	$7.11	$7.64	$7.00	$7.38	$7.38	119,069
2016-11-14	$7.69	$8.40	$7.12	$7.15	$7.15	69,795
2016-11-11	$8.80	$9.16	$7.33	$7.69	$7.69	42,223
2016-11-10	$9.10	$9.76	$8.80	$8.84	$8.84	75,728
2016-11-09	$9.35	$10.13	$9.20	$10.01	$10.01	32,264
2016-11-08	$9.50	$9.50	$9.19	$9.19	$9.19	44,373
2016-11-07	$9.82	$9.99	$9.21	$9.37	$9.37	23,866
2016-11-04	$9.14	$9.97	$9.10	$9.16	$9.16	10,038
2016-11-03	$9.18	$9.40	$9.10	$9.11	$9.11	4,208
2016-11-02	$9.40	$9.40	$9.10	$9.15	$9.15	5,950
2016-11-01	$9.29	$10.00	$9.28	$9.48	$9.48	3,213
2016-10-31	$9.57	$9.57	$9.25	$9.31	$9.31	3,678
2016-10-28	$9.43	$9.62	$9.28	$9.50	$9.50	13,238
2016-10-27	$9.58	$10.54	$9.35	$9.40	$9.40	16,128
2016-10-26	$9.68	$9.69	$9.44	$9.50	$9.50	6,845
2016-10-25	$10.02	$10.07	$9.65	$9.71	$9.71	5,109
2016-10-24	$10.14	$10.35	$9.87	$9.87	$9.87	3,983
2016-10-21	$9.96	$10.24	$9.80	$10.08	$10.08	17,037
2016-10-20	$10.05	$10.10	$9.57	$9.99	$9.99	14,616
2016-10-19	$10.35	$10.35	$9.86	$10.15	$10.15	7,965
2016-10-18	$9.82	$10.11	$9.69	$10.00	$10.00	16,690
2016-10-17	$10.25	$10.56	$9.82	$9.98	$9.98	37,137
2016-10-14	$9.88	$10.64	$9.81	$10.19	$10.19	15,098
2016-10-13	$9.97	$10.12	$9.97	$10.04	$10.04	5,804
2016-10-12	$10.02	$10.26	$9.78	$9.99	$9.99	22,587
2016-10-11	$10.04	$10.38	$9.84	$10.06	$10.06	44,664
2016-10-10	$10.66	$10.74	$9.67	$10.12	$10.12	94,366
2016-10-07	$10.64	$10.75	$10.52	$10.70	$10.70	16,678
2016-10-06	$10.69	$10.69	$10.41	$10.53	$10.53	35,017
2016-10-05	$10.28	$11.17	$10.11	$10.75	$10.75	68,627
2016-10-04	$10.51	$10.91	$10.17	$10.33	$10.33	60,660
2016-10-03	$10.03	$10.71	$10.03	$10.55	$10.55	17,983
2016-09-30	$10.03	$10.18	$10.00	$10.11	$10.11	6,618
2016-09-29	$10.24	$10.28	$10.00	$10.01	$10.01	11,125
2016-09-28	$9.95	$10.26	$9.95	$10.08	$10.08	43,815
2016-09-27	$9.99	$10.21	$9.83	$10.07	$10.07	11,288
2016-09-26	$10.16	$10.38	$9.91	$10.11	$10.11	7,230
2016-09-23	$10.41	$10.41	$10.21	$10.35	$10.35	7,599
2016-09-22	$10.03	$10.47	$9.96	$10.44	$10.44	10,499
2016-09-21	$10.21	$10.38	$9.94	$10.19	$10.19	11,526
2016-09-20	$9.91	$10.39	$9.89	$10.29	$10.29	13,578
2016-09-19	$9.97	$10.29	$9.84	$10.05	$10.05	8,727
2016-09-16	$9.93	$10.17	$9.84	$9.96	$9.96	14,081
2016-09-15	$9.82	$10.11	$9.82	$9.99	$9.99	9,204
2016-09-14	$10.02	$10.16	$9.65	$9.81	$9.81	25,112
2016-09-13	$10.46	$10.46	$10.00	$10.10	$10.10	8,241
2016-09-12	$10.59	$10.59	$10.10	$10.31	$10.31	25,128
2016-09-09	$10.47	$11.46	$10.08	$10.60	$10.60	32,624
2016-09-08	$10.41	$10.68	$10.28	$10.50	$10.50	11,671
2016-09-07	$10.49	$10.71	$10.30	$10.67	$10.67	13,733
2016-09-06	$10.73	$10.82	$10.30	$10.41	$10.41	16,220
2016-09-02	$10.30	$10.70	$10.15	$10.62	$10.62	41,203
2016-09-01	$10.22	$10.40	$10.02	$10.36	$10.36	19,667
2016-08-31	$10.57	$10.57	$10.20	$10.39	$10.39	24,576
2016-08-30	$10.39	$10.87	$9.97	$10.47	$10.47	61,855
2016-08-29	$10.04	$10.31	$9.88	$10.10	$10.10	8,941
2016-08-26	$10.39	$10.39	$9.84	$10.11	$10.11	7,999
2016-08-25	$10.47	$10.65	$10.35	$10.48	$10.48	5,004
2016-08-24	$11.01	$11.37	$10.37	$10.39	$10.39	5,131
2016-08-23	$11.11	$12.43	$10.74	$11.04	$11.04	21,323
2016-08-22	$10.40	$11.27	$10.40	$11.00	$11.00	17,507
2016-08-19	$10.59	$11.24	$10.22	$11.17	$11.17	26,455
2016-08-18	$10.65	$10.65	$9.95	$10.47	$10.47	37,180
2016-08-17	$10.46	$10.54	$9.95	$10.10	$10.10	22,023
2016-08-16	$10.53	$10.80	$10.39	$10.51	$10.51	20,610
2016-08-15	$10.00	$10.62	$9.98	$10.53	$10.53	43,774
2016-08-12	$10.48	$10.74	$10.00	$10.39	$10.39	50,151
2016-08-11	$10.40	$10.60	$10.18	$10.53	$10.53	20,942
2016-08-10	$9.85	$10.29	$9.66	$10.22	$10.22	15,961
2016-08-09	$9.77	$9.88	$9.66	$9.75	$9.75	21,443
2016-08-08	$9.90	$10.11	$9.57	$9.75	$9.75	16,004
2016-08-05	$9.96	$10.84	$9.73	$9.84	$9.84	8,669
2016-08-04	$9.75	$10.09	$9.64	$9.90	$9.90	12,580
2016-08-03	$9.80	$10.10	$9.66	$9.86	$9.86	15,148
2016-08-02	$9.76	$9.98	$9.57	$9.82	$9.82	19,179
2016-08-01	$9.56	$10.11	$9.51	$9.75	$9.75	32,490
2016-07-29	$10.40	$10.50	$9.23	$9.62	$9.62	20,874
2016-07-28	$9.32	$9.77	$9.20	$9.61	$9.61	42,680
2016-07-27	$9.76	$9.76	$9.17	$9.40	$9.40	50,858
2016-07-26	$9.92	$9.96	$9.20	$9.41	$9.41	55,962
2016-07-25	$9.64	$10.24	$9.64	$9.82	$9.82	46,497
2016-07-22	$10.18	$10.27	$9.93	$10.00	$10.00	35,184
2016-07-21	$10.28	$10.56	$10.14	$10.25	$10.25	26,622
2016-07-20	$10.40	$10.56	$10.04	$10.25	$10.25	34,296
2016-07-19	$10.51	$10.69	$10.16	$10.30	$10.30	33,549
2016-07-18	$10.12	$10.81	$9.85	$10.63	$10.63	144,782
2016-07-15	$10.75	$10.78	$10.15	$10.19	$10.19	57,082
2016-07-14	$11.10	$11.10	$10.54	$10.65	$10.65	110,679
2016-07-13	$10.95	$11.31	$10.75	$10.87	$10.87	52,502
2016-07-12	$10.92	$11.30	$10.75	$11.12	$11.12	47,383
2016-07-11	$11.23	$11.61	$10.75	$10.82	$10.82	28,849
2016-07-08	$10.97	$12.06	$10.85	$11.14	$11.14	39,638
2016-07-07	$11.50	$11.50	$10.77	$10.92	$10.92	58,747
2016-07-06	$12.04	$12.04	$11.21	$11.56	$11.56	24,951
2016-07-05	$11.09	$12.95	$11.08	$12.14	$12.14	239,535
2016-07-01	$10.48	$11.21	$10.16	$11.06	$11.06	81,377
2016-06-30	$10.53	$10.64	$10.03	$10.48	$10.48	46,686
2016-06-29	$10.07	$10.72	$9.77	$10.43	$10.43	78,457
2016-06-28	$10.12	$10.80	$9.83	$10.05	$10.05	61,363
2016-06-27	$9.70	$10.26	$9.52	$9.99	$9.99	54,041
2016-06-24	$9.47	$9.96	$9.40	$9.75	$9.75	1,077,706
2016-06-23	$9.64	$10.03	$9.60	$9.97	$9.97	61,589
2016-06-22	$9.51	$9.87	$9.40	$9.54	$9.54	54,063
2016-06-21	$9.67	$9.72	$9.05	$9.50	$9.50	62,284
2016-06-20	$9.78	$9.92	$9.42	$9.49	$9.49	73,109
2016-06-17	$9.64	$9.88	$9.51	$9.59	$9.59	51,717
2016-06-16	$9.53	$9.72	$9.17	$9.60	$9.60	49,072
2016-06-15	$9.53	$9.83	$9.32	$9.58	$9.58	79,031
2016-06-14	$9.77	$10.00	$9.28	$9.57	$9.57	48,446
2016-06-13	$9.51	$9.99	$9.34	$9.84	$9.84	54,669
2016-06-10	$9.92	$10.02	$9.58	$9.60	$9.60	63,645
2016-06-09	$9.95	$10.00	$9.81	$9.93	$9.93	83,559
2016-06-08	$9.99	$10.20	$9.99	$10.00	$10.00	55,657
2016-06-07	$10.16	$10.16	$9.85	$9.99	$9.99	41,185
2016-06-06	$10.02	$10.34	$9.82	$9.99	$9.99	87,548
2016-06-03	$10.40	$10.69	$9.85	$10.00	$10.00	102,158
2016-06-02	$10.04	$10.82	$9.98	$10.36	$10.36	244,948
2016-06-01	$10.21	$10.26	$9.80	$10.09	$10.09	23,501
2016-05-31	$9.98	$10.09	$9.82	$9.98	$9.98	26,005
2016-05-27	$10.18	$10.86	$9.99	$10.00	$10.00	28,118
2016-05-26	$9.91	$10.64	$9.83	$10.39	$10.39	70,068
2016-05-25	$10.29	$10.29	$9.92	$10.11	$10.11	88,294
2016-05-24	$10.11	$10.31	$9.84	$10.00	$10.00	323,605
2016-05-23	$10.30	$10.30	$9.70	$9.95	$9.95	63,479
2016-05-20	$10.27	$10.65	$10.00	$10.35	$10.35	50,628
2016-05-19	$10.19	$10.30	$9.80	$10.20	$10.20	38,508
2016-05-18	$10.25	$10.80	$10.25	$10.39	$10.39	25,378
2016-05-17	$10.97	$11.05	$10.29	$10.45	$10.45	79,274
2016-05-16	$12.01	$12.48	$10.46	$10.61	$10.61	332,306
2016-05-13	$12.84	$13.70	$11.51	$12.01	$12.01	43,477
2016-05-12	$14.30	$14.50	$12.71	$13.15	$13.15	37,102
2016-05-11	$14.05	$14.07	$13.75	$13.79	$13.79	25,032
2016-05-10	$14.21	$14.78	$13.92	$14.13	$14.13	29,855
2016-05-09	$14.15	$14.15	$13.85	$13.99	$13.99	20,129
2016-05-06	$14.28	$14.30	$14.00	$14.02	$14.02	21,092
2016-05-05	$14.70	$14.70	$13.87	$14.01	$14.01	17,669
2016-05-04	$14.75	$14.83	$14.11	$14.31	$14.31	23,423
2016-05-03	$14.77	$15.25	$14.75	$14.76	$14.76	27,058
2016-05-02	$14.89	$15.10	$14.76	$14.90	$14.90	20,328
2016-04-29	$14.62	$15.66	$14.27	$14.92	$14.92	27,856
2016-04-28	$15.00	$15.08	$14.50	$14.82	$14.82	45,880
2016-04-27	$14.90	$15.00	$14.50	$14.93	$14.93	23,049
2016-04-26	$14.78	$14.89	$14.55	$14.78	$14.78	8,523
2016-04-25	$14.42	$14.94	$13.87	$14.56	$14.56	30,781
2016-04-22	$14.24	$14.60	$14.04	$14.36	$14.36	26,668
2016-04-21	$14.43	$14.72	$14.14	$14.54	$14.54	21,866
2016-04-20	$14.20	$14.73	$14.20	$14.37	$14.37	7,904
2016-04-19	$14.60	$14.67	$14.00	$14.22	$14.22	23,769
2016-04-18	$14.26	$14.75	$14.26	$14.64	$14.64	15,959
2016-04-15	$14.15	$14.33	$13.88	$14.21	$14.21	9,815
2016-04-14	$14.30	$14.84	$13.95	$14.18	$14.18	12,285
2016-04-13	$13.87	$14.50	$13.82	$14.45	$14.45	22,940
2016-04-12	$14.19	$14.44	$13.71	$14.17	$14.17	13,781
2016-04-11	$14.31	$14.49	$13.27	$13.99	$13.99	26,654
2016-04-08	$14.49	$14.49	$13.74	$14.10	$14.10	16,051
2016-04-07	$14.29	$14.35	$14.09	$14.22	$14.22	9,968
2016-04-06	$14.16	$14.50	$14.03	$14.39	$14.39	12,249
2016-04-05	$14.15	$14.45	$13.95	$14.34	$14.34	22,559
2016-04-04	$14.34	$14.80	$14.14	$14.25	$14.25	12,329
2016-04-01	$14.36	$14.93	$14.13	$14.49	$14.49	33,110
2016-03-31	$14.60	$14.84	$14.47	$14.64	$14.64	9,892
2016-03-30	$14.85	$15.14	$14.46	$14.61	$14.61	19,437
2016-03-29	$14.08	$15.02	$13.74	$14.77	$14.77	30,945
2016-03-28	$14.07	$14.58	$13.92	$14.21	$14.21	16,713
2016-03-24	$14.68	$14.75	$13.71	$14.08	$14.08	10,476
2016-03-23	$14.87	$14.87	$14.00	$14.23	$14.23	19,335
2016-03-22	$14.76	$14.76	$14.28	$14.47	$14.47	14,114
2016-03-21	$14.40	$15.09	$14.24	$14.78	$14.78	16,644
2016-03-18	$13.99	$14.59	$13.36	$14.46	$14.46	31,789
2016-03-17	$13.60	$13.87	$12.61	$13.87	$13.87	29,516
2016-03-16	$13.95	$13.95	$12.35	$13.26	$13.26	52,707
2016-03-15	$14.70	$14.80	$13.48	$13.70	$13.70	32,277
2016-03-14	$14.38	$14.71	$14.04	$14.52	$14.52	27,227
2016-03-11	$13.75	$14.54	$13.38	$14.49	$14.49	28,364
2016-03-10	$13.89	$14.00	$13.10	$13.73	$13.73	21,941
2016-03-09	$14.25	$14.44	$13.50	$13.70	$13.70	138,600
2016-03-08	$14.44	$14.69	$14.20	$14.21	$14.21	46,627
2016-03-07	$13.95	$15.04	$13.94	$14.70	$14.70	44,988
2016-03-04	$13.09	$14.18	$12.77	$14.03	$14.03	31,091
2016-03-03	$12.84	$13.58	$12.84	$13.06	$13.06	22,666
2016-03-02	$12.93	$13.32	$12.55	$12.91	$12.91	20,938
2016-03-01	$12.66	$13.02	$12.52	$12.93	$12.93	32,799
2016-02-29	$12.86	$13.37	$12.53	$12.60	$12.60	14,935
2016-02-26	$12.83	$13.43	$12.55	$13.07	$13.07	21,117
2016-02-25	$12.52	$12.87	$12.22	$12.77	$12.77	26,381
2016-02-24	$11.99	$12.98	$11.89	$12.43	$12.43	61,424
2016-02-23	$12.64	$12.85	$11.93	$12.06	$12.06	25,897
2016-02-22	$12.89	$13.18	$12.42	$12.59	$12.59	37,318
2016-02-19	$12.25	$12.97	$11.75	$12.77	$12.77	23,014
2016-02-18	$12.49	$12.96	$11.99	$12.25	$12.25	30,593
2016-02-17	$12.19	$12.95	$11.28	$12.52	$12.52	29,029
2016-02-16	$12.52	$12.52	$11.90	$12.11	$12.11	34,416
2016-02-12	$12.36	$12.88	$11.87	$12.34	$12.34	22,644
2016-02-11	$12.32	$12.50	$11.36	$12.18	$12.18	18,718
2016-02-10	$12.60	$13.09	$11.56	$12.47	$12.47	39,423
2016-02-09	$13.01	$13.35	$12.26	$12.41	$12.41	21,235
2016-02-08	$13.59	$13.87	$12.79	$13.22	$13.22	84,469
2016-02-05	$14.17	$14.97	$13.54	$13.67	$13.67	56,816
2016-02-04	$13.98	$14.76	$13.83	$14.17	$14.17	81,279
2016-02-03	$14.19	$14.19	$13.85	$13.98	$13.98	32,986
2016-02-02	$14.30	$14.95	$13.83	$14.01	$14.01	62,345
2016-02-01	$14.35	$15.15	$13.70	$14.48	$14.48	48,164
2016-01-29	$13.10	$14.56	$13.10	$14.46	$14.46	30,745
2016-01-28	$14.20	$15.32	$13.25	$13.82	$13.82	53,824
2016-01-27	$12.93	$14.29	$12.93	$14.19	$14.19	37,079
2016-01-26	$13.93	$14.36	$13.60	$14.10	$14.10	47,063
2016-01-25	$13.78	$14.21	$13.56	$13.94	$13.94	67,447
2016-01-22	$14.26	$15.40	$13.71	$14.22	$14.22	49,532
2016-01-21	$14.66	$14.75	$13.82	$14.12	$14.12	28,281
2016-01-20	$13.91	$14.98	$13.82	$14.56	$14.56	48,460
2016-01-19	$14.52	$14.59	$13.74	$14.14	$14.14	60,860
2016-01-15	$13.98	$14.44	$13.98	$14.39	$14.39	40,664
2016-01-14	$14.25	$14.74	$14.25	$14.41	$14.41	55,603
2016-01-13	$15.48	$15.48	$13.84	$14.04	$14.04	42,315
2016-01-12	$14.50	$15.95	$13.86	$14.66	$14.66	87,577
2016-01-11	$15.04	$16.28	$13.41	$14.40	$14.40	87,144
2016-01-08	$15.78	$16.08	$15.00	$15.10	$15.10	68,470
2016-01-07	$16.26	$16.26	$15.39	$15.80	$15.80	40,246
2016-01-06	$16.24	$16.63	$15.87	$16.38	$16.38	47,086
2016-01-05	$16.58	$17.00	$16.20	$16.36	$16.36	60,863
2016-01-04	$17.04	$17.28	$15.71	$16.71	$16.71	57,885
2015-12-31	$16.90	$17.57	$16.90	$17.18	$17.18	72,468
2015-12-30	$16.68	$17.31	$16.55	$17.01	$17.01	85,631
2015-12-29	$16.70	$17.32	$16.14	$16.79	$16.79	123,745
2015-12-28	$16.82	$17.30	$16.30	$16.59	$16.59	47,964
2015-12-24	$16.45	$17.03	$16.23	$16.93	$16.93	22,906
2015-12-23	$16.32	$16.76	$16.00	$16.46	$16.46	52,671
2015-12-22	$15.82	$16.38	$15.78	$16.33	$16.33	41,115
2015-12-21	$16.21	$16.28	$15.70	$15.87	$15.87	52,342
2015-12-18	$16.21	$16.65	$16.04	$16.11	$16.11	81,380
2015-12-17	$16.25	$17.17	$16.25	$16.32	$16.32	31,589
2015-12-16	$16.15	$16.45	$15.93	$16.29	$16.29	49,127
2015-12-15	$16.04	$16.45	$15.70	$16.15	$16.15	47,030
2015-12-14	$16.10	$16.27	$15.85	$15.97	$15.97	38,690
2015-12-11	$15.88	$16.56	$15.74	$16.06	$16.06	82,925
2015-12-10	$15.71	$16.63	$15.71	$16.20	$16.20	35,924
2015-12-09	$16.15	$16.39	$15.96	$16.01	$16.01	62,494
2015-12-08	$15.93	$16.56	$15.70	$16.22	$16.22	40,838
2015-12-07	$16.05	$17.22	$15.70	$16.12	$16.12	101,418
2015-12-04	$15.76	$16.23	$15.73	$16.05	$16.05	44,110
2015-12-03	$15.81	$15.90	$15.02	$15.81	$15.81	60,074
2015-12-02	$15.94	$16.38	$15.49	$15.86	$15.86	104,372
2015-12-01	$16.51	$16.51	$15.51	$16.11	$16.11	30,476
2015-11-30	$16.33	$16.73	$15.88	$16.48	$16.48	55,147
2015-11-27	$15.91	$16.46	$15.46	$16.32	$16.32	30,335
2015-11-25	$15.23	$16.13	$14.90	$15.96	$15.96	18,838
2015-11-24	$15.11	$16.09	$14.49	$15.30	$15.30	35,216
2015-11-23	$14.66	$15.26	$14.13	$15.26	$15.26	36,657
2015-11-20	$14.97	$14.97	$14.29	$14.73	$14.73	35,336
2015-11-19	$14.57	$14.91	$14.24	$14.86	$14.86	47,327
2015-11-18	$15.49	$15.49	$14.53	$14.66	$14.66	62,359
2015-11-17	$14.77	$15.81	$14.70	$14.91	$14.91	84,221
2015-11-16	$14.76	$15.28	$14.51	$14.82	$14.82	110,352
2015-11-13	$14.90	$17.47	$14.49	$14.82	$14.82	112,499
2015-11-12	$15.99	$15.99	$14.49	$15.01	$15.01	113,098
2015-11-11	$15.24	$15.56	$14.98	$15.15	$15.15	46,625
2015-11-10	$15.37	$15.44	$15.12	$15.28	$15.28	35,448
2015-11-09	$15.74	$16.07	$14.84	$15.47	$15.47	80,709
2015-11-06	$15.05	$15.88	$14.99	$15.83	$15.83	58,282
2015-11-05	$14.91	$15.23	$14.88	$15.15	$15.15	34,185
2015-11-04	$14.98	$15.34	$14.42	$15.08	$15.08	86,779
2015-11-03	$15.16	$15.17	$14.45	$14.95	$14.95	37,042
2015-11-02	$15.16	$15.40	$15.08	$15.24	$15.24	70,247
2015-10-30	$15.22	$15.32	$14.95	$15.08	$15.08	32,985
2015-10-29	$15.63	$16.76	$14.42	$15.27	$15.27	30,604
2015-10-28	$15.20	$15.61	$15.10	$15.57	$15.57	24,040
2015-10-27	$15.50	$15.58	$14.95	$15.13	$15.13	34,831
2015-10-26	$15.90	$15.90	$15.22	$15.43	$15.43	42,511
2015-10-23	$15.63	$16.25	$15.20	$15.88	$15.88	22,550
2015-10-22	$15.65	$16.94	$15.25	$15.54	$15.54	75,791
2015-10-21	$15.68	$16.03	$15.01	$15.65	$15.65	47,247
2015-10-20	$15.69	$16.01	$15.48	$15.52	$15.52	54,415
2015-10-19	$15.50	$16.09	$14.31	$15.76	$15.76	229,476
2015-10-16	$16.21	$16.21	$15.34	$15.62	$15.62	81,411
2015-10-15	$15.52	$16.33	$15.16	$16.14	$16.14	192,414
2015-10-14	$15.51	$15.95	$15.30	$15.53	$15.53	120,882
2015-10-13	$15.59	$15.79	$15.45	$15.51	$15.51	76,469
2015-10-12	$16.21	$16.21	$15.43	$15.60	$15.60	44,800
2015-10-09	$16.42	$16.50	$15.89	$16.16	$16.16	105,258
2015-10-08	$16.44	$17.33	$15.91	$16.33	$16.33	87,696
2015-10-07	$16.12	$16.75	$15.69	$16.55	$16.55	95,847
2015-10-06	$16.23	$16.23	$15.50	$15.98	$15.98	67,654
2015-10-05	$15.80	$17.12	$15.80	$16.18	$16.18	172,029
2015-10-02	$15.51	$15.89	$14.46	$15.65	$15.65	114,076
2015-10-01	$16.25	$16.94	$15.50	$15.70	$15.70	43,445
2015-09-30	$16.12	$16.46	$15.02	$16.20	$16.20	133,143
2015-09-29	$16.92	$17.04	$15.35	$16.06	$16.06	157,222
2015-09-28	$16.87	$18.29	$15.96	$16.90	$16.90	233,786
2015-09-25	$18.00	$18.32	$16.75	$17.00	$17.00	161,425
2015-09-24	$17.66	$19.59	$17.07	$17.99	$17.99	112,823
2015-09-23	$16.99	$18.21	$16.85	$17.84	$17.84	115,583
2015-09-22	$17.39	$17.69	$17.00	$17.05	$17.05	142,130
2015-09-21	$18.41	$18.85	$17.00	$17.59	$17.59	122,062
2015-09-18	$18.66	$19.30	$17.89	$18.42	$18.42	361,925
2015-09-17	$18.62	$19.52	$18.40	$18.99	$18.99	65,956
2015-09-16	$18.88	$19.31	$18.26	$18.67	$18.67	62,842
2015-09-15	$17.41	$19.00	$17.34	$18.90	$18.90	110,917
2015-09-14	$16.92	$17.58	$16.86	$17.46	$17.46	130,250
2015-09-11	$16.48	$17.13	$16.48	$17.07	$17.07	52,020
2015-09-10	$16.35	$16.88	$16.13	$16.76	$16.76	110,806
2015-09-09	$16.61	$16.89	$16.02	$16.56	$16.56	123,304
2015-09-08	$15.77	$16.95	$15.59	$16.56	$16.56	168,202
2015-09-04	$14.99	$15.66	$14.80	$15.58	$15.58	71,006
2015-09-03	$15.08	$15.26	$14.82	$15.21	$15.21	70,183

SeaSpine Holdings Corp (SPNE) Exchange: NASDAQ