Scorpio Tankers Inc (STNG) Stock

Data as of April 18, 2024

$68.46 ($-2.32) -3.28%

Scorpio Tankers Inc - Daily Information

Click for more stock information on Scorpio Tankers Inc.

Daily Information	Data
Date	April 18, 2024
Open	$70.55
Previous Close	$68.46
High	$70.67
Low	$67.80
Adjusted Open	$70.55
Previous Adjusted Close	$68.46
Adjusted High	$70.67
Adjusted Low	$67.80

About Scorpio Tankers Inc (STNG)

Scorpio Tankers Inc. is a provider of marine transportation of petroleum products worldwide. Scorpio Tankers Inc. currently owns, finance leases or bareboat charters-in 131 product tankers (42 LR2 tankers, 12 LR1 tankers, 63 MR tankers and 14 Handymax tankers) with an average age of 5.9 years.

Invest in Scorpio Tankers Inc (STNG)

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

$417 million in distributions.

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

Historical Stock Data for Scorpio Tankers Inc (STNG)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-18	$70.55	$70.67	$67.80	$68.46	$68.46	745,846
2024-04-17	$71.47	$72.64	$70.40	$70.78	$70.78	590,104
2024-04-16	$69.96	$71.50	$69.40	$70.95	$70.95	569,944
2024-04-15	$70.90	$71.92	$70.04	$70.57	$70.57	730,728
2024-04-12	$72.34	$72.49	$70.54	$70.97	$70.97	619,652
2024-04-11	$71.02	$71.95	$70.85	$71.64	$71.64	690,466
2024-04-10	$69.02	$70.24	$68.56	$70.14	$70.14	970,284
2024-04-09	$71.49	$71.49	$68.60	$68.97	$68.97	966,615
2024-04-08	$71.44	$71.48	$69.87	$70.82	$70.82	860,451
2024-04-05	$72.27	$72.81	$71.64	$71.77	$71.77	478,802
2024-04-04	$73.28	$73.43	$71.99	$72.07	$72.07	623,643
2024-04-03	$72.11	$74.04	$72.11	$73.24	$73.24	717,105
2024-04-02	$72.80	$72.82	$71.58	$72.60	$72.60	626,808
2024-04-01	$71.55	$73.59	$71.55	$72.75	$72.75	748,322
2024-03-28	$70.65	$71.60	$70.30	$71.55	$71.55	959,659
2024-03-27	$70.17	$70.96	$69.95	$70.54	$70.54	839,400
2024-03-26	$71.73	$71.93	$70.39	$70.42	$70.42	662,240
2024-03-25	$72.68	$73.43	$71.84	$71.98	$71.98	435,367
2024-03-22	$72.77	$72.93	$72.05	$72.50	$72.50	407,483
2024-03-21	$72.76	$73.67	$72.12	$73.05	$73.05	567,808
2024-03-20	$72.01	$72.28	$70.78	$72.22	$72.22	867,616
2024-03-19	$72.09	$73.57	$71.88	$72.55	$72.55	1,372,445
2024-03-18	$71.56	$72.10	$70.52	$71.74	$71.74	873,535
2024-03-15	$71.55	$72.74	$70.26	$71.36	$71.36	1,307,800
2024-03-14	$71.18	$73.27	$70.62	$71.90	$71.90	1,527,985
2024-03-13	$69.87	$71.83	$69.72	$71.33	$71.33	1,225,912
2024-03-12	$68.35	$69.95	$68.28	$69.02	$69.02	765,855
2024-03-11	$67.93	$68.36	$67.28	$68.27	$68.27	533,753
2024-03-08	$69.14	$69.44	$67.78	$68.32	$68.32	584,709
2024-03-07	$68.06	$69.49	$68.06	$69.25	$69.25	863,288
2024-03-06	$66.90	$68.49	$66.79	$68.27	$67.88	952,857
2024-03-05	$65.17	$67.23	$64.91	$66.85	$66.85	970,934
2024-03-04	$67.35	$67.36	$64.66	$64.70	$64.70	817,582
2024-03-01	$67.48	$68.20	$67.04	$67.10	$67.10	765,370
2024-02-29	$67.00	$68.08	$66.55	$67.13	$67.13	999,379
2024-02-28	$67.12	$68.08	$66.42	$66.80	$66.80	876,099
2024-02-27	$67.76	$67.87	$66.75	$67.24	$67.24	609,415
2024-02-26	$66.81	$68.73	$66.21	$68.03	$68.03	773,720
2024-02-23	$66.70	$67.21	$65.13	$66.42	$66.42	663,062
2024-02-22	$65.84	$67.18	$64.50	$66.93	$66.93	1,102,172
2024-02-21	$65.86	$67.44	$65.70	$66.60	$66.60	1,197,066
2024-02-20	$68.67	$68.69	$65.92	$66.13	$66.13	1,928,439
2024-02-16	$71.65	$71.80	$69.10	$69.52	$69.52	1,381,736
2024-02-15	$65.94	$70.55	$65.50	$70.38	$70.38	2,431,731
2024-02-14	$67.47	$68.89	$65.00	$66.26	$66.26	2,070,957
2024-02-13	$67.51	$67.97	$66.56	$67.44	$67.44	1,300,213
2024-02-12	$66.55	$68.62	$66.30	$68.07	$68.07	1,721,363
2024-02-09	$66.33	$66.68	$65.63	$65.81	$65.81	1,166,378
2024-02-08	$65.92	$66.96	$65.60	$66.07	$66.07	1,187,324
2024-02-07	$65.20	$67.68	$64.18	$66.61	$66.61	1,584,395
2024-02-06	$66.16	$67.73	$64.82	$65.40	$65.40	1,097,879
2024-02-05	$66.50	$67.01	$65.58	$66.43	$66.43	887,041
2024-02-02	$67.97	$68.41	$66.80	$66.83	$66.83	1,611,181
2024-02-01	$71.74	$72.89	$64.40	$68.04	$68.04	4,107,297
2024-01-31	$71.24	$71.47	$69.92	$70.70	$70.70	1,139,871
2024-01-30	$70.00	$71.93	$70.00	$71.61	$71.61	1,162,617
2024-01-29	$72.20	$72.75	$69.56	$70.75	$70.75	1,584,287
2024-01-26	$68.95	$71.66	$68.72	$71.65	$71.65	1,784,020
2024-01-25	$69.74	$70.27	$68.59	$68.75	$68.75	1,439,572
2024-01-24	$67.52	$70.10	$67.52	$69.15	$69.15	1,982,831
2024-01-23	$65.09	$66.50	$64.84	$66.24	$66.24	1,313,815
2024-01-22	$65.67	$67.40	$65.27	$65.28	$65.28	1,735,616
2024-01-19	$66.20	$66.30	$64.56	$65.11	$65.11	2,151,564
2024-01-18	$65.10	$66.06	$64.64	$65.62	$65.62	3,059,006
2024-01-17	$62.55	$65.40	$62.50	$64.31	$64.31	1,797,897
2024-01-16	$65.54	$65.96	$62.84	$62.92	$62.92	1,516,476
2024-01-12	$66.50	$66.70	$64.12	$64.70	$64.70	2,229,864
2024-01-11	$62.17	$63.75	$61.27	$63.71	$63.71	961,018
2024-01-10	$63.38	$63.38	$61.22	$62.62	$62.62	876,692
2024-01-09	$63.49	$63.49	$61.57	$62.86	$62.86	899,134
2024-01-08	$63.00	$63.35	$61.86	$63.17	$63.17	1,457,065
2024-01-05	$64.74	$65.86	$63.75	$64.67	$64.67	1,364,819
2024-01-04	$65.50	$66.93	$64.22	$64.32	$64.32	1,694,129
2024-01-03	$62.52	$64.88	$62.11	$64.86	$64.86	1,142,440
2024-01-02	$63.00	$63.13	$61.73	$62.52	$62.52	969,696
2023-12-29	$60.75	$61.09	$60.05	$60.80	$60.80	928,340
2023-12-28	$61.57	$62.31	$60.78	$60.81	$60.81	660,926
2023-12-27	$62.00	$63.05	$61.49	$61.55	$61.55	873,048
2023-12-26	$63.50	$63.54	$61.30	$62.24	$62.24	1,370,280
2023-12-22	$64.00	$64.93	$63.98	$64.57	$64.57	1,032,925
2023-12-21	$62.24	$63.99	$62.22	$63.97	$63.97	1,354,433
2023-12-20	$62.00	$62.96	$61.49	$61.61	$61.61	1,233,718
2023-12-19	$60.60	$62.47	$60.02	$62.34	$62.34	1,529,061
2023-12-18	$60.48	$61.84	$59.55	$60.24	$60.24	2,118,826
2023-12-15	$56.58	$59.26	$55.87	$58.71	$58.71	2,064,323
2023-12-14	$56.44	$56.71	$55.20	$55.97	$55.97	809,815
2023-12-13	$53.20	$55.98	$52.68	$55.91	$55.91	1,321,505
2023-12-12	$53.33	$53.91	$52.90	$53.23	$53.23	489,109
2023-12-11	$53.63	$53.92	$53.06	$53.91	$53.91	508,628
2023-12-08	$54.00	$54.60	$53.33	$53.99	$53.99	468,952
2023-12-07	$54.73	$54.73	$53.21	$53.46	$53.46	754,926
2023-12-06	$54.78	$56.02	$54.07	$54.14	$54.14	971,025
2023-12-05	$55.14	$55.56	$54.62	$54.93	$54.93	536,930
2023-12-04	$56.00	$56.60	$54.83	$55.25	$55.25	830,318
2023-12-01	$54.91	$56.59	$54.80	$55.71	$55.71	805,185
2023-11-30	$53.99	$55.16	$53.06	$54.89	$54.89	892,169
2023-11-29	$54.59	$54.76	$53.58	$54.07	$54.07	794,042
2023-11-28	$55.80	$56.35	$54.68	$54.81	$54.46	700,114
2023-11-27	$56.83	$56.91	$55.76	$55.81	$55.45	637,729
2023-11-24	$56.90	$57.57	$56.82	$56.85	$56.85	349,546
2023-11-22	$54.58	$56.70	$54.39	$56.69	$56.69	727,620
2023-11-21	$55.82	$56.11	$54.78	$55.22	$55.22	784,264
2023-11-20	$56.54	$57.00	$56.16	$56.29	$56.29	755,524
2023-11-17	$55.90	$56.74	$55.79	$56.19	$56.19	896,184
2023-11-16	$56.33	$56.62	$54.90	$55.39	$55.39	1,073,759
2023-11-15	$58.21	$58.50	$56.74	$56.83	$56.83	1,060,549
2023-11-14	$58.24	$58.74	$56.41	$58.43	$58.43	1,376,146
2023-11-13	$58.78	$59.32	$57.66	$58.15	$58.15	1,061,426
2023-11-10	$58.41	$59.23	$58.09	$58.58	$58.58	1,048,681
2023-11-09	$56.50	$58.06	$56.09	$57.37	$57.37	1,617,548
2023-11-08	$55.25	$55.50	$54.41	$54.59	$54.59	1,169,930
2023-11-07	$56.66	$56.86	$54.52	$55.55	$55.55	1,286,888
2023-11-06	$58.74	$59.00	$57.23	$57.37	$57.37	660,042
2023-11-03	$58.20	$58.90	$57.19	$58.55	$58.55	1,086,056
2023-11-02	$57.76	$58.75	$57.44	$58.47	$58.47	789,571
2023-11-01	$56.39	$58.37	$55.85	$57.89	$57.89	1,035,596
2023-10-31	$56.31	$57.36	$55.20	$56.15	$56.15	822,896
2023-10-30	$57.75	$58.20	$55.39	$56.29	$56.29	1,040,372
2023-10-27	$56.11	$57.73	$55.71	$57.72	$57.72	1,358,499
2023-10-26	$55.39	$55.64	$54.40	$54.85	$54.85	919,849
2023-10-25	$56.48	$57.20	$55.36	$55.69	$55.69	767,277
2023-10-24	$56.47	$57.28	$56.10	$56.52	$56.52	1,209,258
2023-10-23	$54.77	$55.66	$54.35	$55.06	$55.06	721,675
2023-10-20	$56.03	$56.03	$54.74	$54.90	$54.90	785,755
2023-10-19	$55.79	$56.39	$55.37	$56.03	$56.03	633,503
2023-10-18	$56.60	$57.04	$56.01	$56.18	$56.18	666,522
2023-10-17	$56.13	$57.55	$56.13	$56.60	$56.60	765,688
2023-10-16	$56.32	$56.79	$55.34	$56.09	$56.09	722,297
2023-10-13	$55.00	$56.79	$54.90	$56.00	$56.00	1,663,879
2023-10-12	$54.18	$54.72	$53.78	$54.23	$54.23	942,710
2023-10-11	$52.07	$53.50	$52.01	$53.32	$53.32	813,674
2023-10-10	$53.62	$53.75	$52.62	$52.70	$52.70	1,038,184
2023-10-09	$52.36	$54.01	$52.20	$53.65	$53.65	1,257,835
2023-10-06	$50.17	$51.85	$49.96	$51.37	$51.37	790,576
2023-10-05	$49.49	$51.52	$49.11	$51.25	$51.25	1,050,819
2023-10-04	$50.23	$50.63	$47.88	$48.85	$48.85	1,933,776
2023-10-03	$51.01	$51.77	$49.95	$51.22	$51.22	838,735
2023-10-02	$54.24	$54.28	$50.85	$51.43	$51.43	1,147,367
2023-09-29	$55.00	$55.00	$53.65	$54.12	$54.12	1,456,919
2023-09-28	$53.56	$54.74	$52.94	$54.33	$54.33	1,016,788
2023-09-27	$54.75	$55.17	$54.11	$54.54	$54.54	982,504
2023-09-26	$52.72	$55.19	$52.72	$54.33	$54.33	1,383,611
2023-09-25	$52.40	$53.65	$51.83	$53.21	$53.21	1,310,211
2023-09-22	$52.70	$53.55	$52.20	$52.46	$52.46	1,355,384
2023-09-21	$51.82	$53.27	$51.34	$52.38	$52.38	1,372,120
2023-09-20	$52.08	$52.61	$51.05	$51.07	$51.07	1,183,026
2023-09-19	$54.36	$54.64	$51.87	$51.89	$51.89	1,075,902
2023-09-18	$52.75	$54.31	$52.72	$53.85	$53.85	836,859
2023-09-15	$52.77	$53.26	$52.40	$52.45	$52.45	1,574,578
2023-09-14	$51.84	$53.89	$51.82	$52.88	$52.88	1,472,180
2023-09-13	$51.52	$52.30	$50.65	$51.01	$51.01	906,015
2023-09-12	$51.18	$51.59	$50.46	$51.34	$51.34	776,997
2023-09-11	$51.70	$51.87	$50.02	$50.68	$50.68	890,321
2023-09-08	$48.72	$51.70	$48.72	$51.48	$51.48	1,238,231
2023-09-07	$48.31	$48.99	$47.97	$48.77	$48.77	638,076
2023-09-06	$48.90	$49.25	$47.90	$48.48	$48.48	1,026,254
2023-09-05	$49.30	$49.30	$47.89	$48.42	$48.42	1,432,501
2023-09-01	$51.21	$51.50	$50.06	$50.27	$50.27	949,476
2023-08-31	$52.00	$52.00	$50.40	$50.51	$50.51	783,098
2023-08-30	$51.43	$52.43	$51.28	$52.08	$52.08	764,029
2023-08-29	$51.24	$51.96	$50.85	$51.75	$51.75	870,765
2023-08-28	$50.51	$51.58	$50.46	$50.87	$50.87	896,040
2023-08-25	$50.89	$51.20	$49.82	$50.27	$50.27	928,246
2023-08-24	$51.21	$51.77	$50.79	$50.82	$50.82	488,504
2023-08-23	$51.26	$51.39	$50.10	$51.20	$51.20	964,102
2023-08-22	$51.97	$52.54	$51.71	$51.72	$51.72	715,558
2023-08-21	$52.73	$53.18	$51.76	$51.89	$51.89	828,045
2023-08-18	$50.75	$52.64	$50.56	$52.35	$52.35	1,003,491
2023-08-17	$51.90	$52.63	$50.97	$51.64	$51.64	1,189,888
2023-08-16	$51.01	$52.18	$51.00	$51.17	$51.17	1,693,087
2023-08-15	$49.55	$50.80	$49.48	$50.54	$50.54	1,204,336
2023-08-14	$50.07	$50.20	$48.84	$50.02	$50.02	922,178
2023-08-11	$49.75	$50.78	$49.50	$50.59	$50.34	960,261
2023-08-10	$50.47	$50.83	$49.79	$49.95	$49.95	786,721
2023-08-09	$49.14	$50.89	$49.14	$50.08	$50.08	964,299
2023-08-08	$49.10	$49.28	$48.07	$48.84	$48.84	1,079,316
2023-08-07	$49.64	$50.16	$49.07	$49.94	$49.94	1,304,535
2023-08-04	$50.32	$50.55	$49.16	$49.64	$49.64	1,256,403
2023-08-03	$49.20	$50.32	$48.12	$49.90	$49.90	1,754,368
2023-08-02	$46.50	$50.26	$46.37	$49.04	$49.04	2,592,978
2023-08-01	$46.96	$47.71	$45.95	$47.41	$47.41	1,631,273
2023-07-31	$46.75	$47.43	$46.34	$47.04	$47.04	1,693,453
2023-07-28	$43.27	$45.99	$43.21	$45.92	$45.92	1,626,005
2023-07-27	$43.08	$44.04	$42.92	$43.22	$43.22	1,502,947
2023-07-26	$42.10	$43.71	$42.09	$43.06	$43.06	644,820
2023-07-25	$42.61	$43.60	$42.49	$42.51	$42.51	696,302
2023-07-24	$41.50	$42.96	$41.43	$42.75	$42.75	975,144
2023-07-21	$41.08	$41.51	$40.34	$41.01	$41.01	1,802,366
2023-07-20	$42.75	$42.90	$42.03	$42.36	$42.36	629,925
2023-07-19	$42.30	$42.77	$42.06	$42.28	$42.28	877,570
2023-07-18	$42.34	$42.94	$42.06	$42.31	$42.31	883,656
2023-07-17	$42.48	$43.22	$42.21	$42.73	$42.73	1,113,962
2023-07-14	$44.07	$44.24	$41.65	$42.13	$42.13	2,032,370
2023-07-13	$44.89	$44.89	$44.30	$44.49	$44.49	955,767
2023-07-12	$45.05	$45.21	$44.44	$44.59	$44.59	656,726
2023-07-11	$44.90	$45.11	$44.29	$44.84	$44.84	1,084,206
2023-07-10	$45.18	$45.60	$44.10	$44.46	$44.46	673,737
2023-07-07	$44.41	$45.98	$44.28	$45.62	$45.62	1,171,827
2023-07-06	$46.00	$46.00	$43.82	$44.09	$44.09	883,913
2023-07-05	$45.13	$47.22	$44.77	$46.16	$46.16	989,995
2023-07-03	$47.27	$47.69	$45.28	$45.80	$45.80	904,047
2023-06-30	$45.44	$47.55	$45.07	$47.23	$47.23	1,304,846
2023-06-29	$43.39	$44.79	$43.12	$44.09	$44.09	856,547
2023-06-28	$43.08	$43.42	$42.36	$43.19	$43.19	917,704
2023-06-27	$42.80	$43.23	$42.27	$43.08	$43.08	1,045,016
2023-06-26	$43.75	$43.97	$42.72	$42.72	$42.72	773,068
2023-06-23	$44.31	$44.81	$43.91	$44.06	$44.06	1,410,687
2023-06-22	$44.32	$45.28	$44.02	$45.15	$45.15	596,003
2023-06-21	$44.65	$45.53	$44.54	$44.78	$44.78	929,127
2023-06-20	$45.53	$45.70	$43.91	$44.61	$44.61	898,411
2023-06-16	$45.94	$46.24	$45.09	$46.10	$46.10	1,266,565
2023-06-15	$44.70	$45.66	$44.20	$45.49	$45.49	798,967
2023-06-14	$44.59	$45.36	$44.30	$44.68	$44.68	836,616
2023-06-13	$44.92	$45.36	$43.76	$44.30	$44.30	738,520
2023-06-12	$44.34	$45.03	$43.94	$44.11	$44.11	1,136,493
2023-06-09	$45.32	$45.62	$44.09	$44.84	$44.84	1,426,396
2023-06-08	$46.47	$46.75	$44.33	$44.87	$44.87	1,448,951
2023-06-07	$46.00	$46.72	$45.66	$46.33	$46.33	640,100
2023-06-06	$45.60	$45.96	$44.86	$45.93	$45.93	1,080,353
2023-06-05	$48.17	$48.36	$46.18	$46.41	$46.41	1,084,300
2023-06-02	$47.94	$48.99	$47.72	$48.53	$48.53	691,672
2023-06-01	$46.84	$48.25	$46.67	$47.05	$47.05	1,021,248
2023-05-31	$46.08	$46.60	$45.40	$45.77	$45.77	1,539,298
2023-05-30	$47.98	$48.21	$46.47	$47.10	$47.10	1,117,660
2023-05-26	$47.40	$48.46	$47.37	$48.39	$48.39	563,223
2023-05-25	$47.50	$47.56	$46.43	$47.17	$47.17	958,435
2023-05-24	$48.17	$48.18	$46.66	$47.42	$47.42	951,599
2023-05-23	$48.93	$49.13	$47.47	$48.48	$48.48	1,001,883
2023-05-22	$50.11	$51.32	$48.83	$48.92	$48.92	999,148
2023-05-19	$48.51	$50.50	$48.45	$50.01	$50.01	1,008,212
2023-05-18	$48.02	$48.25	$47.23	$48.23	$48.23	911,872
2023-05-17	$47.81	$48.09	$46.95	$47.94	$47.94	1,067,686
2023-05-16	$47.62	$48.51	$47.07	$47.12	$47.12	865,092
2023-05-15	$48.65	$48.84	$47.79	$47.86	$47.86	1,089,073
2023-05-12	$49.49	$49.76	$47.94	$48.29	$48.29	1,902,359
2023-05-11	$47.09	$49.58	$47.09	$49.06	$49.06	1,434,722
2023-05-10	$46.83	$48.15	$46.13	$47.75	$47.75	1,581,808
2023-05-09	$45.95	$46.78	$45.36	$46.28	$46.28	1,591,900
2023-05-08	$46.98	$47.29	$45.53	$46.29	$46.29	1,661,424
2023-05-05	$47.87	$48.23	$46.51	$46.99	$46.99	1,697,690
2023-05-04	$47.52	$47.68	$45.74	$46.61	$46.61	2,499,280
2023-05-03	$48.81	$49.24	$47.17	$47.59	$47.59	1,798,227
2023-05-02	$51.48	$51.92	$46.50	$48.54	$48.54	3,111,605
2023-05-01	$51.65	$51.82	$50.15	$51.39	$51.39	1,525,932
2023-04-28	$51.83	$52.71	$51.58	$52.25	$52.25	764,800
2023-04-27	$52.13	$52.82	$51.31	$52.33	$52.33	940,234
2023-04-26	$55.83	$55.83	$52.14	$52.29	$52.29	1,497,004
2023-04-25	$58.10	$58.12	$55.28	$55.83	$55.83	868,996
2023-04-24	$56.10	$58.24	$55.82	$57.70	$57.70	1,202,622
2023-04-21	$58.28	$58.28	$56.02	$56.07	$56.07	1,095,250
2023-04-20	$59.83	$60.10	$58.06	$58.37	$58.37	929,169
2023-04-19	$60.63	$61.00	$59.14	$59.99	$59.99	875,108
2023-04-18	$59.80	$61.90	$59.50	$61.53	$61.53	1,116,854
2023-04-17	$56.80	$59.60	$56.80	$59.60	$59.60	1,137,949
2023-04-14	$56.06	$56.81	$55.56	$56.77	$56.77	694,027
2023-04-13	$56.11	$57.37	$55.54	$56.16	$56.16	601,552
2023-04-12	$56.08	$56.38	$55.26	$55.57	$55.57	1,040,332
2023-04-11	$55.44	$56.59	$55.18	$55.98	$55.98	1,066,298
2023-04-10	$55.08	$55.90	$54.71	$55.30	$55.30	1,225,714
2023-04-06	$55.40	$55.73	$54.27	$54.99	$54.99	731,717
2023-04-05	$53.96	$55.51	$53.47	$55.50	$55.50	746,766
2023-04-04	$54.50	$55.17	$53.75	$54.28	$54.28	1,339,802
2023-04-03	$54.00	$54.36	$52.71	$53.79	$53.79	1,990,892
2023-03-31	$54.87	$56.37	$54.76	$56.31	$56.31	799,759
2023-03-30	$56.24	$56.24	$54.44	$54.75	$54.75	1,212,863
2023-03-29	$56.52	$56.57	$54.82	$55.56	$55.56	923,654
2023-03-28	$55.95	$56.57	$55.45	$56.29	$56.29	659,633
2023-03-27	$54.75	$56.12	$54.57	$55.64	$55.64	954,959
2023-03-24	$54.48	$55.48	$54.26	$54.53	$54.53	1,437,773
2023-03-23	$57.11	$58.07	$54.54	$55.42	$55.42	1,176,751
2023-03-22	$57.35	$58.14	$56.25	$56.58	$56.58	807,209
2023-03-21	$57.06	$57.97	$56.49	$57.39	$57.39	1,087,379
2023-03-20	$53.95	$56.09	$53.33	$54.91	$54.91	895,375
2023-03-17	$54.96	$55.34	$52.79	$54.00	$54.00	2,424,662
2023-03-16	$54.47	$54.80	$53.00	$54.12	$54.12	1,309,728
2023-03-15	$56.88	$57.22	$53.18	$55.15	$55.15	2,451,803
2023-03-14	$58.79	$60.37	$58.43	$59.25	$59.25	817,611
2023-03-13	$57.30	$59.03	$55.78	$57.92	$57.92	1,447,281
2023-03-10	$59.57	$61.46	$59.04	$59.27	$59.27	1,928,982
2023-03-09	$62.50	$63.20	$59.81	$59.88	$59.88	1,320,162
2023-03-08	$61.99	$63.22	$60.86	$62.08	$62.08	2,281,600
2023-03-07	$58.43	$60.58	$57.51	$60.41	$60.41	1,443,763
2023-03-06	$58.86	$59.09	$57.11	$58.69	$58.69	1,096,770
2023-03-03	$58.89	$60.07	$58.30	$59.10	$58.90	1,215,690
2023-03-02	$59.64	$60.03	$58.66	$58.91	$58.71	1,266,405
2023-03-01	$61.19	$61.19	$60.05	$60.18	$59.98	908,208
2023-02-28	$62.00	$62.40	$60.31	$60.36	$60.16	1,107,235
2023-02-27	$61.45	$62.43	$61.12	$61.82	$61.61	1,362,893
2023-02-24	$60.51	$61.76	$60.00	$61.26	$61.26	940,585
2023-02-23	$59.91	$62.00	$59.39	$60.86	$60.86	1,583,125
2023-02-22	$60.40	$60.69	$58.13	$58.74	$58.74	1,794,564
2023-02-21	$62.21	$62.87	$60.79	$60.94	$60.94	1,444,693
2023-02-17	$63.38	$64.20	$60.94	$62.16	$62.16	1,848,454
2023-02-16	$61.30	$63.40	$59.70	$63.19	$63.19	2,242,800
2023-02-15	$59.70	$61.64	$59.50	$61.03	$61.03	1,582,059
2023-02-14	$58.92	$60.93	$58.23	$60.46	$60.46	1,569,173
2023-02-13	$57.35	$60.04	$57.14	$59.18	$59.18	1,619,560
2023-02-10	$57.80	$58.09	$56.70	$57.59	$57.59	1,299,195
2023-02-09	$55.62	$57.74	$55.47	$57.32	$57.32	1,481,502
2023-02-08	$54.55	$55.41	$53.81	$55.39	$55.39	1,335,650
2023-02-07	$52.35	$54.96	$52.35	$54.67	$54.67	2,666,861
2023-02-06	$50.00	$51.80	$49.95	$51.78	$51.78	1,218,788
2023-02-03	$49.85	$52.24	$49.71	$50.15	$50.15	1,571,079
2023-02-02	$50.00	$50.83	$48.10	$49.19	$49.19	1,987,409
2023-02-01	$48.31	$50.65	$48.17	$49.77	$49.77	2,409,804
2023-01-31	$46.41	$48.08	$46.11	$47.87	$47.87	1,158,487
2023-01-30	$46.98	$47.42	$45.83	$46.14	$46.14	1,019,068
2023-01-27	$45.99	$47.68	$45.60	$47.48	$47.48	1,320,094
2023-01-26	$46.10	$46.85	$44.46	$45.69	$45.69	1,601,500
2023-01-25	$46.00	$46.49	$44.53	$45.96	$45.96	1,885,754
2023-01-24	$46.79	$46.99	$45.19	$46.39	$46.39	1,661,170
2023-01-23	$48.72	$48.80	$46.43	$46.79	$46.79	2,690,204
2023-01-20	$49.99	$50.37	$49.02	$49.05	$49.05	2,036,762
2023-01-19	$50.20	$50.47	$48.90	$49.48	$49.48	1,524,640
2023-01-18	$53.00	$53.72	$50.24	$50.27	$50.27	1,621,308
2023-01-17	$51.00	$54.73	$51.00	$52.58	$52.58	1,786,990
2023-01-13	$50.48	$51.65	$49.93	$51.23	$51.23	1,187,167
2023-01-12	$50.21	$51.42	$49.12	$50.44	$50.44	1,514,250
2023-01-11	$51.99	$54.34	$49.42	$50.16	$50.16	2,668,658
2023-01-10	$49.24	$51.97	$48.10	$51.66	$51.66	1,850,351
2023-01-09	$49.50	$49.75	$47.92	$48.86	$48.86	2,479,053
2023-01-06	$49.80	$51.43	$49.22	$49.46	$49.46	1,822,661
2023-01-05	$48.01	$49.95	$47.07	$49.93	$49.93	2,668,560
2023-01-04	$52.00	$52.00	$46.70	$47.16	$47.16	3,218,121
2023-01-03	$53.87	$54.00	$51.37	$52.65	$52.65	1,406,778
2022-12-30	$53.17	$53.99	$52.60	$53.77	$53.77	538,550
2022-12-29	$52.76	$53.71	$52.62	$53.43	$53.43	632,950
2022-12-28	$53.73	$53.73	$51.57	$52.69	$52.69	1,043,972
2022-12-27	$55.08	$55.23	$53.87	$54.35	$54.35	413,538
2022-12-23	$54.30	$55.48	$53.30	$54.72	$54.72	634,054
2022-12-22	$54.29	$54.49	$52.71	$54.06	$54.06	819,067
2022-12-21	$55.08	$55.08	$53.66	$54.19	$54.19	774,214
2022-12-20	$55.49	$56.54	$54.70	$54.87	$54.87	913,733
2022-12-19	$56.25	$56.50	$54.54	$55.25	$55.25	934,782
2022-12-16	$55.95	$56.67	$54.95	$55.91	$55.91	1,135,876
2022-12-15	$56.76	$57.71	$55.85	$56.86	$56.86	1,315,476
2022-12-14	$55.44	$57.60	$54.95	$56.11	$56.11	1,954,762
2022-12-13	$54.75	$55.19	$53.80	$54.88	$54.88	1,128,035
2022-12-12	$52.91	$55.00	$52.70	$54.70	$54.70	1,275,222
2022-12-09	$51.89	$53.56	$51.20	$52.08	$52.08	1,440,306
2022-12-08	$52.60	$53.32	$51.24	$51.89	$51.89	1,142,633
2022-12-07	$50.74	$51.29	$49.14	$50.75	$50.75	1,521,740
2022-12-06	$53.00	$53.65	$50.58	$51.10	$51.10	897,611
2022-12-05	$54.55	$55.10	$52.60	$53.09	$53.09	1,238,677
2022-12-02	$50.64	$54.04	$50.50	$53.90	$53.90	1,497,564
2022-12-01	$51.04	$52.19	$50.62	$50.90	$50.90	1,406,585
2022-11-30	$51.73	$51.81	$50.35	$51.02	$51.02	1,050,748
2022-11-29	$51.46	$52.85	$50.99	$51.07	$51.07	803,780
2022-11-28	$51.68	$51.75	$50.17	$50.26	$50.26	569,946
2022-11-25	$50.56	$53.03	$49.61	$52.57	$52.57	397,908
2022-11-23	$51.39	$52.79	$50.74	$50.80	$50.80	524,146
2022-11-22	$53.48	$54.24	$51.64	$51.87	$51.87	1,130,682
2022-11-21	$51.29	$53.08	$50.12	$53.08	$53.08	3,262,463
2022-11-18	$50.00	$52.25	$49.76	$51.69	$51.69	1,423,289
2022-11-17	$47.41	$50.10	$47.15	$49.88	$49.88	873,730
2022-11-16	$49.36	$49.75	$48.03	$48.37	$48.37	737,007
2022-11-15	$48.34	$49.71	$46.80	$49.37	$49.37	1,084,618
2022-11-14	$49.30	$50.06	$47.77	$47.77	$47.77	928,986
2022-11-11	$49.61	$49.76	$47.02	$48.86	$48.86	3,096,476
2022-11-10	$51.75	$52.05	$48.73	$49.80	$49.80	1,154,544
2022-11-09	$52.00	$53.19	$50.00	$50.66	$50.66	1,202,439
2022-11-08	$51.74	$52.89	$51.67	$52.65	$52.65	716,222
2022-11-07	$51.45	$52.93	$51.29	$51.90	$51.90	1,230,739
2022-11-04	$52.51	$53.25	$50.61	$51.36	$51.36	1,034,312
2022-11-03	$50.44	$53.04	$50.24	$51.99	$51.99	1,614,956
2022-11-02	$52.03	$52.26	$49.92	$49.93	$49.93	1,086,809
2022-11-01	$49.03	$52.14	$47.95	$51.52	$51.52	1,885,919
2022-10-31	$46.83	$48.93	$46.38	$47.94	$47.94	1,127,646
2022-10-28	$47.93	$48.24	$45.76	$46.86	$46.86	936,656
2022-10-27	$48.46	$48.93	$46.47	$47.95	$47.95	1,122,396
2022-10-26	$48.80	$49.31	$47.60	$47.83	$47.83	809,386
2022-10-25	$47.03	$48.83	$46.33	$48.52	$48.52	1,098,604
2022-10-24	$47.40	$48.50	$46.10	$47.28	$47.28	1,104,858
2022-10-21	$48.74	$48.81	$47.37	$47.66	$47.66	1,083,537
2022-10-20	$49.53	$49.59	$47.59	$48.05	$48.05	737,193
2022-10-19	$49.32	$49.36	$47.83	$49.04	$49.04	1,429,696
2022-10-18	$47.53	$49.26	$46.97	$49.25	$49.25	2,050,621
2022-10-17	$47.01	$48.90	$45.79	$47.25	$47.25	2,281,309
2022-10-14	$45.10	$46.78	$44.36	$46.38	$46.38	1,278,779
2022-10-13	$44.30	$45.64	$43.08	$44.68	$44.68	1,291,600
2022-10-12	$42.36	$44.33	$41.85	$44.16	$44.16	1,277,227
2022-10-11	$39.84	$42.46	$38.80	$41.92	$41.92	1,054,339
2022-10-10	$41.85	$43.23	$40.50	$40.74	$40.74	855,069
2022-10-07	$41.83	$43.18	$41.27	$42.15	$42.15	1,368,855
2022-10-06	$39.10	$41.49	$39.09	$41.03	$41.03	1,532,226
2022-10-05	$40.24	$40.31	$38.05	$39.08	$39.08	2,031,782
2022-10-04	$41.92	$42.48	$40.29	$41.18	$41.18	1,280,410
2022-10-03	$43.25	$43.41	$40.51	$41.60	$41.60	1,149,715
2022-09-30	$42.53	$42.82	$41.24	$42.04	$42.04	1,080,599
2022-09-29	$42.00	$42.20	$39.76	$41.81	$41.81	1,005,219
2022-09-28	$42.18	$42.87	$41.33	$42.23	$42.23	1,014,551
2022-09-27	$42.42	$43.67	$41.76	$42.77	$42.77	1,097,198
2022-09-26	$39.68	$42.32	$39.30	$40.94	$40.94	1,594,669
2022-09-23	$42.94	$42.94	$38.64	$39.60	$39.60	2,072,123
2022-09-22	$44.87	$46.30	$43.19	$44.40	$44.40	1,118,845
2022-09-21	$44.30	$44.52	$42.16	$43.33	$43.33	755,149
2022-09-20	$43.11	$43.99	$42.70	$43.66	$43.66	1,119,137
2022-09-19	$41.56	$43.77	$41.02	$43.21	$43.21	954,024
2022-09-16	$44.23	$44.26	$42.21	$43.10	$43.10	1,081,959
2022-09-15	$44.00	$45.80	$43.46	$44.77	$44.77	710,703
2022-09-14	$44.79	$45.95	$44.17	$44.96	$44.96	1,023,539
2022-09-13	$43.99	$44.94	$43.78	$44.29	$44.29	739,515
2022-09-12	$44.55	$44.95	$43.78	$44.64	$44.64	924,442
2022-09-09	$42.99	$44.68	$42.78	$44.23	$44.23	1,185,832
2022-09-08	$41.57	$42.32	$41.15	$41.87	$41.87	478,413
2022-09-07	$41.21	$42.35	$40.64	$41.43	$41.43	941,314
2022-09-06	$43.34	$44.00	$41.78	$42.05	$42.05	926,657
2022-09-02	$42.41	$42.78	$41.31	$42.77	$42.77	649,506
2022-09-01	$40.75	$41.94	$40.00	$41.16	$41.16	737,789
2022-08-31	$39.55	$42.15	$39.01	$41.60	$41.60	923,203
2022-08-30	$41.47	$41.90	$39.52	$40.44	$40.44	1,140,239
2022-08-29	$40.72	$43.77	$40.52	$42.16	$42.16	1,044,369
2022-08-26	$40.42	$41.58	$39.37	$41.20	$41.20	666,176
2022-08-25	$41.83	$43.16	$40.50	$40.86	$40.86	719,090
2022-08-24	$40.76	$41.84	$40.32	$41.28	$41.28	978,647
2022-08-23	$41.30	$41.69	$40.03	$40.28	$40.28	584,795
2022-08-22	$39.40	$41.34	$38.92	$40.47	$40.47	1,279,245
2022-08-19	$38.90	$39.55	$38.08	$39.42	$39.42	1,018,019
2022-08-18	$40.10	$40.41	$39.36	$39.72	$39.72	721,254
2022-08-17	$39.02	$40.18	$38.96	$39.41	$39.41	846,119
2022-08-16	$41.08	$41.13	$38.68	$39.25	$39.25	1,735,579
2022-08-15	$40.26	$41.21	$39.05	$40.68	$40.68	1,051,547
2022-08-12	$42.03	$42.50	$41.20	$42.24	$42.24	628,348
2022-08-11	$42.97	$43.36	$41.76	$42.25	$42.25	725,231
2022-08-10	$42.96	$43.10	$40.65	$42.12	$42.12	748,061
2022-08-09	$40.50	$42.94	$40.13	$42.93	$42.83	1,159,152
2022-08-08	$39.71	$40.38	$38.97	$39.95	$39.86	688,703
2022-08-05	$38.10	$39.65	$37.78	$39.22	$39.13	463,673
2022-08-04	$38.86	$39.06	$37.67	$38.15	$38.06	680,685
2022-08-03	$40.49	$40.49	$38.34	$39.11	$39.02	927,181
2022-08-02	$40.50	$41.00	$39.37	$40.03	$39.94	777,523
2022-08-01	$38.52	$40.52	$37.40	$40.26	$40.16	1,797,473
2022-07-29	$40.00	$40.25	$38.50	$38.61	$38.52	1,197,781
2022-07-28	$42.00	$42.01	$37.25	$38.72	$38.63	1,545,219
2022-07-27	$40.75	$41.48	$39.77	$41.29	$41.19	894,629
2022-07-26	$40.06	$40.67	$39.28	$40.36	$40.26	1,177,591
2022-07-25	$37.81	$40.44	$36.84	$40.28	$40.18	1,263,715
2022-07-22	$38.77	$39.63	$37.10	$37.66	$37.57	940,593
2022-07-21	$38.18	$38.60	$36.38	$38.55	$38.46	1,250,016
2022-07-20	$37.48	$38.48	$37.16	$38.40	$38.31	1,164,969
2022-07-19	$36.39	$38.67	$36.34	$38.14	$38.05	1,078,446
2022-07-18	$36.00	$37.53	$35.99	$36.54	$36.45	1,382,874
2022-07-15	$34.00	$35.10	$33.03	$35.03	$34.95	899,833
2022-07-14	$32.03	$34.01	$31.90	$33.98	$33.90	948,138
2022-07-13	$31.50	$33.46	$30.99	$33.01	$32.93	578,781
2022-07-12	$31.61	$32.06	$30.44	$31.96	$31.88	687,783
2022-07-11	$32.64	$33.35	$32.00	$32.29	$32.21	904,903
2022-07-08	$32.74	$33.51	$31.81	$33.01	$32.93	752,956
2022-07-07	$30.12	$32.55	$30.04	$32.22	$32.14	1,386,794
2022-07-06	$32.38	$32.38	$28.50	$29.29	$29.22	3,352,925
2022-07-05	$33.15	$33.25	$31.57	$32.86	$32.78	1,399,434
2022-07-01	$34.36	$34.49	$32.26	$34.17	$34.09	1,098,356
2022-06-30	$34.28	$35.44	$33.62	$34.51	$34.43	1,269,099
2022-06-29	$37.57	$37.71	$34.28	$34.38	$34.30	1,358,700
2022-06-28	$36.75	$37.77	$35.61	$37.59	$37.50	1,644,273
2022-06-27	$35.35	$37.53	$35.07	$36.59	$36.50	998,858
2022-06-24	$34.34	$35.15	$33.48	$34.82	$34.74	1,538,798
2022-06-23	$36.74	$36.90	$32.85	$33.85	$33.77	1,670,569
2022-06-22	$35.62	$36.26	$34.74	$36.01	$35.92	1,165,203
2022-06-21	$34.80	$38.07	$34.80	$37.35	$37.26	1,800,807
2022-06-17	$35.57	$36.57	$32.60	$34.09	$34.01	2,400,873
2022-06-16	$35.75	$36.33	$34.55	$35.25	$35.17	1,363,277
2022-06-15	$35.32	$36.91	$35.02	$36.57	$36.48	1,579,641
2022-06-14	$35.51	$37.01	$35.01	$35.70	$35.62	1,559,643
2022-06-13	$35.52	$36.23	$34.18	$34.46	$34.38	1,692,731
2022-06-10	$35.02	$37.35	$35.02	$37.03	$36.94	1,323,114
2022-06-09	$36.87	$37.00	$34.89	$35.53	$35.45	1,253,157
2022-06-08	$36.59	$37.71	$36.21	$37.33	$37.24	1,463,450
2022-06-07	$35.38	$37.02	$35.03	$36.66	$36.57	1,397,271
2022-06-06	$35.71	$36.73	$35.32	$35.86	$35.78	1,122,174
2022-06-03	$35.17	$35.94	$34.34	$35.60	$35.52	1,480,315
2022-06-02	$34.92	$36.89	$34.44	$35.19	$35.11	2,914,027
2022-06-01	$33.55	$35.65	$33.44	$34.82	$34.74	2,742,413
2022-05-31	$34.50	$34.54	$32.41	$33.05	$32.97	1,380,394
2022-05-27	$32.00	$34.09	$31.95	$33.56	$33.48	1,881,601
2022-05-26	$31.77	$32.34	$29.61	$31.99	$31.91	1,733,813
2022-05-25	$30.54	$32.27	$30.54	$31.60	$31.53	2,042,972
2022-05-24	$30.53	$31.32	$30.19	$30.46	$30.39	1,414,106
2022-05-23	$29.30	$31.26	$29.25	$30.89	$30.82	1,665,780
2022-05-20	$29.15	$30.18	$28.83	$29.13	$29.06	1,239,164
2022-05-19	$28.76	$29.79	$28.47	$29.11	$29.04	1,103,463
2022-05-18	$29.30	$29.68	$28.42	$29.12	$28.95	912,740
2022-05-17	$30.00	$30.00	$28.19	$28.79	$28.62	1,142,176
2022-05-16	$28.67	$30.40	$28.67	$29.54	$29.37	2,293,659
2022-05-13	$26.39	$28.56	$26.39	$28.35	$28.19	1,608,309
2022-05-12	$26.00	$26.43	$24.43	$25.80	$25.65	1,446,476
2022-05-11	$25.82	$26.90	$25.65	$26.33	$26.18	1,352,370
2022-05-10	$24.68	$26.14	$24.51	$25.79	$25.64	1,379,316
2022-05-09	$25.98	$25.98	$23.62	$23.99	$23.85	1,662,921
2022-05-06	$26.70	$26.74	$25.78	$26.72	$26.57	1,029,041
2022-05-05	$26.63	$26.86	$25.35	$26.31	$26.16	1,300,923
2022-05-04	$27.07	$27.90	$25.46	$26.57	$26.42	2,155,429
2022-05-03	$25.81	$27.09	$25.81	$26.52	$26.37	1,770,449
2022-05-02	$24.83	$25.87	$24.71	$25.81	$25.66	1,830,974
2022-04-29	$25.15	$25.34	$24.37	$24.73	$24.59	1,392,802
2022-04-28	$24.00	$25.02	$22.92	$24.68	$24.54	1,796,763
2022-04-27	$22.50	$23.85	$22.45	$23.70	$23.56	1,677,618
2022-04-26	$20.89	$22.38	$20.45	$22.11	$21.98	1,377,403
2022-04-25	$20.68	$20.81	$19.65	$20.60	$20.48	1,310,960
2022-04-22	$21.54	$22.45	$21.20	$21.49	$21.37	705,395
2022-04-21	$22.39	$22.74	$21.23	$21.54	$21.42	797,197
2022-04-20	$22.28	$22.40	$21.65	$22.20	$22.07	696,093
2022-04-19	$22.46	$22.88	$22.17	$22.23	$22.10	953,269
2022-04-18	$22.90	$23.01	$22.15	$22.71	$22.58	649,273
2022-04-14	$22.55	$22.78	$22.15	$22.70	$22.57	542,723
2022-04-13	$22.43	$22.84	$22.21	$22.52	$22.39	892,650
2022-04-12	$21.97	$22.17	$21.43	$22.12	$21.99	735,247
2022-04-11	$21.70	$22.04	$21.19	$21.65	$21.52	741,453
2022-04-08	$21.89	$22.34	$21.67	$21.96	$21.83	978,499
2022-04-07	$21.23	$21.75	$20.90	$21.72	$21.59	862,670
2022-04-06	$21.00	$21.80	$20.79	$21.15	$21.03	765,363
2022-04-05	$21.77	$22.16	$20.88	$20.98	$20.86	760,133
2022-04-04	$21.69	$22.32	$21.15	$21.56	$21.44	1,298,051
2022-04-01	$21.50	$22.40	$21.25	$21.70	$21.57	1,302,511
2022-03-31	$20.63	$21.68	$20.60	$21.38	$21.26	1,059,103
2022-03-30	$20.11	$20.86	$20.10	$20.80	$20.68	1,092,009
2022-03-29	$19.71	$20.30	$18.79	$20.05	$19.93	1,079,780
2022-03-28	$20.26	$20.88	$19.99	$20.36	$20.24	910,019
2022-03-25	$19.84	$20.78	$19.56	$20.64	$20.52	914,696
2022-03-24	$20.43	$20.43	$19.87	$19.99	$19.87	758,787
2022-03-23	$19.88	$20.45	$19.73	$20.43	$20.31	1,126,911
2022-03-22	$19.85	$20.16	$19.50	$19.79	$19.68	1,043,959
2022-03-21	$19.45	$20.13	$19.45	$19.88	$19.77	1,650,934
2022-03-18	$18.19	$19.37	$17.84	$19.23	$19.12	1,640,850
2022-03-17	$17.71	$18.34	$17.59	$18.20	$18.09	624,801
2022-03-16	$17.45	$18.23	$17.13	$17.57	$17.47	732,178
2022-03-15	$16.88	$17.72	$16.40	$17.48	$17.38	932,757
2022-03-14	$17.80	$17.87	$16.72	$16.96	$16.86	1,177,617
2022-03-11	$18.24	$18.85	$17.90	$18.08	$17.98	665,984
2022-03-10	$18.08	$18.71	$18.02	$18.37	$18.26	753,418
2022-03-09	$18.40	$18.88	$17.77	$18.20	$18.09	1,451,009
2022-03-08	$18.60	$18.86	$17.75	$18.66	$18.55	1,354,789
2022-03-07	$19.10	$19.64	$18.45	$18.62	$18.51	1,626,231
2022-03-04	$18.49	$19.07	$17.97	$19.05	$18.94	1,039,239
2022-03-03	$18.49	$18.89	$17.96	$18.64	$18.53	1,547,222
2022-03-02	$17.76	$18.19	$17.41	$17.63	$17.53	820,914
2022-03-01	$17.42	$17.87	$16.77	$17.69	$17.59	1,100,073
2022-02-28	$17.48	$18.35	$17.22	$17.39	$17.19	1,465,742
2022-02-25	$17.19	$17.40	$16.71	$17.24	$17.04	802,658
2022-02-24	$15.50	$17.42	$15.37	$17.10	$16.91	1,819,693
2022-02-23	$16.36	$16.40	$15.78	$15.86	$15.68	516,642
2022-02-22	$15.73	$16.33	$15.66	$16.28	$16.09	917,891
2022-02-18	$16.09	$16.22	$15.63	$15.69	$15.51	671,725
2022-02-17	$16.22	$16.49	$16.01	$16.28	$16.09	664,320
2022-02-16	$15.95	$16.31	$15.91	$16.28	$16.09	797,893
2022-02-15	$15.24	$16.00	$14.88	$15.89	$15.71	997,135
2022-02-14	$15.55	$16.10	$15.01	$15.29	$15.12	1,014,115
2022-02-11	$15.24	$15.98	$15.15	$15.59	$15.41	1,245,785
2022-02-10	$14.68	$15.44	$14.60	$15.14	$14.97	798,366
2022-02-09	$14.50	$14.67	$14.31	$14.63	$14.46	529,615
2022-02-08	$14.52	$14.77	$14.28	$14.44	$14.28	499,368
2022-02-07	$13.83	$14.91	$13.81	$14.60	$14.43	817,784
2022-02-04	$14.09	$14.11	$13.69	$13.92	$13.76	984,415
2022-02-03	$14.17	$14.37	$13.85	$13.87	$13.71	776,206
2022-02-02	$14.55	$14.72	$14.20	$14.33	$14.17	762,686
2022-02-01	$13.69	$14.68	$13.65	$14.57	$14.40	1,195,607
2022-01-31	$13.23	$13.74	$12.99	$13.61	$13.46	1,325,221
2022-01-28	$13.47	$13.97	$13.10	$13.59	$13.44	939,687
2022-01-27	$13.37	$13.70	$12.90	$13.45	$13.30	1,626,413
2022-01-26	$12.79	$13.19	$12.45	$12.66	$12.52	967,002
2022-01-25	$11.56	$12.73	$11.46	$12.60	$12.46	935,999
2022-01-24	$11.50	$11.98	$11.02	$11.91	$11.77	1,439,778
2022-01-21	$12.33	$12.59	$11.76	$11.79	$11.66	1,657,575
2022-01-20	$13.00	$13.43	$12.60	$12.61	$12.47	1,534,971
2022-01-19	$12.48	$12.90	$12.44	$12.50	$12.36	1,118,141
2022-01-18	$12.95	$13.00	$12.41	$12.45	$12.31	973,772
2022-01-14	$12.79	$13.17	$12.57	$13.01	$12.86	557,127
2022-01-13	$13.36	$13.36	$12.71	$12.87	$12.72	1,093,029
2022-01-12	$13.50	$13.62	$13.11	$13.31	$13.16	451,844
2022-01-11	$12.87	$13.60	$12.85	$13.37	$13.22	552,752
2022-01-10	$13.08	$13.20	$12.68	$12.85	$12.70	381,329
2022-01-07	$12.96	$13.24	$12.83	$13.13	$12.98	511,653
2022-01-06	$13.20	$13.45	$12.83	$12.83	$12.68	678,891
2022-01-05	$13.84	$14.14	$12.92	$12.99	$12.84	1,141,914
2022-01-04	$14.00	$14.32	$13.72	$13.80	$13.64	849,235
2022-01-03	$13.11	$14.00	$13.10	$13.95	$13.79	1,317,667
2021-12-31	$12.47	$12.84	$12.31	$12.81	$12.66	804,067
2021-12-30	$12.80	$13.04	$12.60	$12.60	$12.46	940,140
2021-12-29	$13.01	$13.05	$12.66	$12.76	$12.61	1,095,026
2021-12-28	$12.84	$13.24	$12.84	$13.11	$12.96	750,144
2021-12-27	$13.12	$13.13	$12.74	$12.84	$12.69	728,626
2021-12-23	$13.40	$13.55	$12.92	$13.24	$13.09	846,872
2021-12-22	$13.03	$13.50	$12.76	$13.43	$13.28	814,069
2021-12-21	$12.50	$13.16	$12.45	$13.04	$12.89	1,006,465
2021-12-20	$12.15	$12.36	$11.85	$12.31	$12.17	1,073,814
2021-12-17	$12.03	$12.74	$11.88	$12.47	$12.33	1,085,121
2021-12-16	$13.25	$13.30	$12.21	$12.41	$12.27	1,212,071
2021-12-15	$12.45	$13.10	$12.24	$13.06	$12.91	1,406,898
2021-12-14	$12.49	$12.84	$12.32	$12.44	$12.30	1,016,808
2021-12-13	$13.36	$13.55	$12.56	$12.58	$12.44	901,260
2021-12-10	$13.69	$13.86	$13.30	$13.63	$13.47	555,514
2021-12-09	$13.50	$13.70	$13.18	$13.61	$13.46	988,740
2021-12-08	$13.29	$13.98	$13.18	$13.70	$13.54	1,046,383
2021-12-07	$12.70	$13.25	$12.70	$13.14	$12.99	1,196,455
2021-12-06	$11.85	$12.55	$11.50	$12.36	$12.22	2,193,942
2021-12-03	$12.62	$12.77	$11.67	$11.70	$11.57	1,991,228
2021-12-02	$12.80	$13.00	$12.45	$12.77	$12.62	1,465,783
2021-12-01	$14.07	$14.12	$12.52	$12.62	$12.38	2,006,388
2021-11-30	$13.84	$14.05	$13.29	$13.91	$13.64	860,918
2021-11-29	$14.80	$15.02	$14.05	$14.08	$13.81	579,516
2021-11-26	$14.41	$14.45	$13.85	$14.41	$14.14	937,167
2021-11-24	$14.70	$15.49	$14.53	$15.32	$15.03	463,540
2021-11-23	$15.15	$15.27	$14.66	$14.79	$14.51	490,221
2021-11-22	$15.00	$15.22	$14.70	$15.01	$14.72	1,062,484
2021-11-19	$15.51	$15.60	$14.95	$15.14	$14.85	1,168,234
2021-11-18	$16.10	$16.25	$15.62	$15.83	$15.53	776,832
2021-11-17	$16.31	$16.66	$16.05	$16.14	$15.83	590,322
2021-11-16	$16.55	$16.76	$16.05	$16.50	$16.19	680,800
2021-11-15	$18.06	$18.07	$16.67	$16.69	$16.37	1,246,698
2021-11-12	$17.17	$18.55	$16.86	$18.29	$17.94	1,115,111
2021-11-11	$15.81	$17.75	$15.81	$17.49	$17.16	1,595,935
2021-11-10	$16.38	$16.41	$15.54	$15.62	$15.32	1,017,286
2021-11-09	$16.52	$16.58	$16.06	$16.40	$16.09	619,211
2021-11-08	$16.81	$17.08	$16.12	$16.19	$15.88	472,514
2021-11-05	$17.24	$17.27	$16.55	$16.72	$16.40	389,406
2021-11-04	$17.33	$17.79	$16.45	$16.90	$16.58	545,267
2021-11-03	$16.16	$17.12	$16.00	$16.99	$16.67	588,265
2021-11-02	$16.76	$16.76	$16.16	$16.21	$15.90	672,360
2021-11-01	$16.21	$16.97	$16.21	$16.86	$16.54	571,200
2021-10-29	$16.15	$16.26	$15.75	$16.02	$15.71	477,539
2021-10-28	$15.94	$16.49	$15.77	$16.14	$15.83	484,673
2021-10-27	$16.30	$16.37	$15.57	$15.78	$15.48	776,962
2021-10-26	$17.11	$17.16	$16.34	$16.34	$16.03	713,791
2021-10-25	$17.33	$17.65	$17.15	$17.41	$17.08	378,284
2021-10-22	$17.22	$17.33	$16.87	$17.27	$16.94	437,237
2021-10-21	$18.01	$18.19	$17.04	$17.10	$16.77	732,712
2021-10-20	$18.21	$18.35	$17.51	$18.26	$17.91	637,379
2021-10-19	$17.81	$18.48	$17.80	$18.21	$17.86	835,122
2021-10-18	$16.58	$17.57	$16.56	$17.49	$17.16	863,553
2021-10-15	$17.29	$17.57	$16.55	$16.61	$16.29	1,383,316
2021-10-14	$18.04	$18.11	$16.52	$16.76	$16.44	2,615,809
2021-10-13	$17.54	$17.81	$17.39	$17.68	$17.34	670,225
2021-10-12	$17.86	$18.01	$17.55	$17.86	$17.52	502,561
2021-10-11	$18.34	$18.80	$17.89	$17.97	$17.63	750,689
2021-10-08	$18.37	$18.72	$17.99	$18.10	$17.76	340,926
2021-10-07	$18.65	$18.82	$18.33	$18.38	$18.03	460,203
2021-10-06	$18.51	$18.83	$18.12	$18.48	$18.13	531,925
2021-10-05	$19.00	$19.83	$18.77	$19.09	$18.73	745,296
2021-10-04	$19.50	$19.85	$18.58	$18.73	$18.37	1,106,275
2021-10-01	$18.86	$19.85	$18.80	$19.42	$19.05	1,162,271
2021-09-30	$18.11	$18.81	$17.73	$18.54	$18.19	917,310
2021-09-29	$18.26	$18.45	$17.72	$18.20	$17.85	813,320
2021-09-28	$18.20	$18.57	$17.64	$18.23	$17.88	1,183,239
2021-09-27	$17.17	$18.17	$17.15	$17.99	$17.65	1,419,560
2021-09-24	$15.81	$16.57	$15.66	$16.51	$16.20	696,337
2021-09-23	$16.00	$16.09	$15.47	$15.79	$15.49	680,163
2021-09-22	$15.48	$15.95	$15.48	$15.81	$15.51	439,055
2021-09-21	$15.08	$15.39	$14.90	$15.10	$14.81	504,690
2021-09-20	$15.45	$15.54	$14.64	$14.82	$14.54	1,403,008
2021-09-17	$16.25	$16.35	$15.93	$16.08	$15.77	569,534
2021-09-16	$16.38	$16.54	$15.99	$16.30	$15.99	650,047
2021-09-15	$16.00	$16.46	$16.00	$16.39	$16.08	458,157
2021-09-14	$16.76	$16.76	$15.82	$15.93	$15.63	569,501
2021-09-13	$16.30	$16.73	$16.19	$16.44	$16.13	540,787
2021-09-10	$16.88	$16.90	$16.02	$16.10	$15.79	624,164
2021-09-09	$16.54	$17.08	$16.35	$16.62	$16.30	619,827
2021-09-08	$17.18	$17.45	$16.27	$16.38	$16.07	932,081
2021-09-07	$17.14	$17.76	$17.08	$17.49	$17.05	620,963
2021-09-03	$17.21	$17.23	$16.71	$17.13	$16.70	568,515
2021-09-02	$17.26	$17.63	$17.12	$17.29	$16.86	654,137
2021-09-01	$16.29	$17.26	$16.17	$17.19	$16.76	1,327,833
2021-08-31	$15.65	$16.21	$15.64	$16.21	$15.80	743,100
2021-08-30	$16.00	$16.38	$15.61	$15.73	$15.34	787,829
2021-08-27	$15.26	$15.77	$15.12	$15.76	$15.37	686,428
2021-08-26	$15.41	$15.54	$15.04	$15.13	$14.75	411,430
2021-08-25	$15.55	$15.55	$15.13	$15.41	$15.02	376,609
2021-08-24	$15.51	$15.69	$15.24	$15.43	$15.04	422,105
2021-08-23	$14.71	$15.31	$14.71	$15.31	$14.93	533,542
2021-08-20	$14.32	$14.67	$14.31	$14.54	$14.18	501,964
2021-08-19	$14.95	$15.04	$14.25	$14.45	$14.09	783,758
2021-08-18	$15.55	$15.79	$15.02	$15.05	$14.67	656,212
2021-08-17	$15.11	$15.73	$15.07	$15.38	$15.00	673,852
2021-08-16	$15.20	$15.57	$15.10	$15.39	$15.01	738,964
2021-08-13	$15.70	$15.74	$15.21	$15.37	$14.99	898,749
2021-08-12	$15.71	$15.77	$15.15	$15.68	$15.29	1,153,987
2021-08-11	$14.95	$15.68	$14.94	$15.62	$15.23	1,127,694
2021-08-10	$14.51	$14.98	$14.29	$14.85	$14.48	703,342
2021-08-09	$14.71	$14.91	$14.30	$14.40	$14.04	967,200
2021-08-06	$14.20	$15.10	$14.10	$14.93	$14.56	2,194,881
2021-08-05	$15.59	$15.98	$13.66	$13.91	$13.56	3,162,463
2021-08-04	$15.88	$16.01	$15.13	$15.36	$14.98	1,380,961
2021-08-03	$16.22	$16.32	$15.44	$16.20	$15.79	1,318,764
2021-08-02	$16.49	$16.94	$16.24	$16.48	$16.07	612,825
2021-07-30	$16.53	$16.99	$16.17	$16.35	$15.94	739,147
2021-07-29	$16.93	$17.03	$16.45	$16.70	$16.28	572,796
2021-07-28	$16.70	$16.94	$16.41	$16.69	$16.27	536,070
2021-07-27	$16.36	$16.54	$15.88	$16.43	$16.02	686,932
2021-07-26	$16.42	$17.24	$16.39	$16.70	$16.28	526,319
2021-07-23	$17.12	$17.12	$16.31	$16.42	$16.01	722,796
2021-07-22	$17.54	$17.65	$16.61	$16.74	$16.32	929,793
2021-07-21	$16.80	$17.68	$16.78	$17.46	$17.02	1,114,534
2021-07-20	$16.50	$16.81	$16.11	$16.63	$16.21	906,938
2021-07-19	$15.92	$16.54	$15.81	$16.53	$16.12	1,332,452
2021-07-16	$17.99	$18.07	$16.42	$16.50	$16.09	1,312,328
2021-07-15	$17.65	$18.07	$17.46	$17.54	$17.10	986,095
2021-07-14	$18.42	$19.12	$17.97	$18.07	$17.62	1,083,284
2021-07-13	$19.46	$19.46	$18.06	$18.10	$17.65	2,041,290
2021-07-12	$19.88	$20.02	$19.39	$19.57	$19.08	809,012
2021-07-09	$20.00	$20.29	$19.84	$20.28	$19.77	459,425
2021-07-08	$19.40	$20.00	$19.35	$19.76	$19.27	794,881
2021-07-07	$21.21	$21.44	$19.65	$19.91	$19.41	2,082,561
2021-07-06	$21.66	$21.75	$21.02	$21.33	$20.80	698,862
2021-07-02	$21.60	$21.71	$20.97	$21.42	$20.88	831,702
2021-07-01	$22.50	$22.55	$21.38	$21.60	$21.06	967,556
2021-06-30	$22.50	$22.98	$21.92	$22.05	$21.50	908,628
2021-06-29	$22.86	$23.36	$22.30	$22.35	$21.79	632,944
2021-06-28	$24.58	$24.67	$22.51	$22.86	$22.29	1,423,801
2021-06-25	$24.03	$24.64	$23.85	$24.24	$23.63	1,858,149
2021-06-24	$23.19	$24.11	$22.82	$23.97	$23.37	1,566,948
2021-06-23	$22.62	$23.64	$22.61	$23.14	$22.56	1,589,321
2021-06-22	$21.51	$22.59	$21.44	$22.56	$22.00	611,228
2021-06-21	$21.53	$21.88	$21.37	$21.80	$21.25	526,662
2021-06-18	$21.00	$21.63	$20.66	$21.43	$20.89	795,964
2021-06-17	$22.02	$22.54	$20.68	$21.31	$20.78	928,281
2021-06-16	$21.32	$22.11	$20.78	$22.06	$21.51	870,328
2021-06-15	$21.56	$21.63	$20.72	$21.32	$20.79	806,269
2021-06-14	$22.30	$22.56	$21.31	$21.56	$21.02	606,141
2021-06-11	$22.47	$22.88	$22.13	$22.18	$21.63	411,350
2021-06-10	$22.20	$22.58	$22.03	$22.36	$21.80	700,845
2021-06-09	$22.24	$22.24	$21.70	$21.85	$21.30	394,975
2021-06-08	$21.91	$22.20	$21.66	$22.13	$21.58	529,317
2021-06-07	$21.50	$22.08	$21.45	$21.88	$21.33	492,224
2021-06-04	$21.89	$22.07	$21.31	$21.37	$20.84	476,797
2021-06-03	$22.01	$22.22	$21.32	$21.93	$21.38	693,337
2021-06-02	$22.79	$22.92	$21.65	$21.94	$21.39	1,317,120
2021-06-01	$22.81	$23.08	$22.40	$22.74	$22.17	809,463
2021-05-28	$22.01	$22.83	$22.00	$22.38	$21.82	619,560
2021-05-27	$22.28	$22.48	$21.77	$21.81	$21.26	767,838
2021-05-26	$22.08	$22.45	$21.82	$22.25	$21.69	791,918
2021-05-25	$23.12	$23.14	$21.55	$21.61	$21.07	1,191,038
2021-05-24	$22.75	$23.37	$22.27	$22.64	$22.07	1,131,611
2021-05-21	$22.10	$22.94	$21.85	$22.74	$22.17	1,292,557
2021-05-20	$21.25	$21.80	$20.82	$21.69	$21.15	714,112
2021-05-19	$21.15	$21.98	$20.53	$21.22	$20.59	974,271
2021-05-18	$21.21	$22.10	$20.88	$21.46	$20.83	1,467,669
2021-05-17	$20.37	$21.07	$19.79	$20.98	$20.36	938,819
2021-05-14	$20.03	$20.98	$20.02	$20.32	$19.72	1,241,228
2021-05-13	$18.80	$19.86	$18.80	$19.76	$19.18	928,602
2021-05-12	$19.35	$19.77	$18.95	$19.08	$18.52	797,143
2021-05-11	$19.33	$20.26	$19.07	$19.46	$18.89	1,114,369
2021-05-10	$20.30	$21.13	$19.83	$19.96	$19.37	3,051,353
2021-05-07	$17.58	$19.67	$17.55	$19.63	$19.05	1,536,289
2021-05-06	$17.89	$18.10	$17.22	$18.01	$17.48	661,411
2021-05-05	$18.58	$18.70	$17.68	$17.89	$17.36	1,188,700
2021-05-04	$19.36	$19.50	$18.25	$18.44	$17.90	928,851
2021-05-03	$18.26	$19.61	$18.16	$19.50	$18.93	1,219,764
2021-04-30	$18.41	$18.61	$17.97	$18.14	$17.61	532,358
2021-04-29	$18.32	$18.77	$18.30	$18.46	$17.92	756,924
2021-04-28	$17.75	$18.37	$17.61	$18.26	$17.72	732,446
2021-04-27	$18.50	$18.50	$17.52	$17.71	$17.19	819,283
2021-04-26	$18.00	$18.53	$18.00	$18.11	$17.58	601,714
2021-04-23	$18.05	$18.28	$17.87	$17.91	$17.38	439,792
2021-04-22	$18.66	$18.71	$18.02	$18.04	$17.51	599,277
2021-04-21	$17.79	$18.61	$17.50	$18.58	$18.03	665,756
2021-04-20	$18.68	$18.84	$17.82	$17.92	$17.39	735,546
2021-04-19	$18.24	$18.92	$18.22	$18.79	$18.24	777,610
2021-04-16	$18.08	$18.49	$17.90	$18.33	$17.79	711,957
2021-04-15	$17.82	$18.02	$17.30	$18.00	$17.47	1,194,663
2021-04-14	$17.06	$17.91	$17.06	$17.75	$17.23	1,022,096
2021-04-13	$16.95	$17.20	$16.32	$16.95	$16.45	971,073
2021-04-12	$17.57	$17.67	$16.83	$16.85	$16.35	1,372,401
2021-04-09	$18.00	$18.08	$17.40	$17.60	$17.08	727,265
2021-04-08	$18.41	$18.43	$17.81	$18.01	$17.48	634,722
2021-04-07	$18.55	$18.84	$18.32	$18.61	$18.06	485,978
2021-04-06	$18.67	$19.10	$18.59	$18.64	$18.09	705,754
2021-04-05	$18.80	$18.83	$18.32	$18.69	$18.14	919,002
2021-04-01	$18.40	$18.85	$17.91	$18.63	$18.08	810,420
2021-03-31	$18.76	$18.89	$18.38	$18.46	$17.92	971,185
2021-03-30	$18.36	$19.04	$18.13	$18.68	$18.13	855,757
2021-03-29	$19.70	$19.70	$17.75	$18.29	$17.75	1,708,566
2021-03-26	$19.86	$20.25	$19.13	$19.77	$19.19	2,329,534
2021-03-25	$18.19	$19.51	$17.47	$19.37	$18.80	1,680,655
2021-03-24	$18.50	$19.20	$18.19	$18.28	$17.74	1,046,936
2021-03-23	$18.78	$18.91	$17.97	$18.20	$17.66	1,227,422
2021-03-22	$19.97	$20.21	$19.26	$19.32	$18.75	998,156
2021-03-19	$18.98	$19.86	$18.32	$19.86	$19.27	1,950,035
2021-03-18	$19.13	$20.28	$18.70	$18.80	$18.25	1,897,746
2021-03-17	$18.33	$19.19	$17.85	$19.11	$18.55	910,252
2021-03-16	$19.08	$19.32	$18.45	$18.54	$17.99	1,454,135
2021-03-15	$19.14	$19.65	$18.63	$19.47	$18.90	1,101,040
2021-03-12	$18.25	$19.04	$18.14	$18.93	$18.37	906,472
2021-03-11	$18.73	$19.27	$18.01	$18.38	$17.84	1,832,950
2021-03-10	$16.68	$18.63	$16.60	$18.60	$18.05	3,023,850
2021-03-09	$16.01	$16.81	$15.85	$16.54	$16.05	1,217,802
2021-03-08	$15.88	$16.19	$15.36	$15.80	$15.33	1,500,779
2021-03-05	$16.19	$16.23	$15.02	$15.81	$15.34	1,393,077
2021-03-04	$17.00	$17.31	$15.66	$15.91	$15.44	1,861,322
2021-03-03	$15.99	$17.48	$15.99	$17.17	$16.66	2,533,759
2021-03-02	$15.55	$16.25	$15.38	$15.95	$15.48	1,320,703
2021-03-01	$15.32	$16.03	$15.16	$15.50	$15.04	1,524,291
2021-02-26	$15.57	$15.69	$14.60	$14.76	$14.23	1,732,658
2021-02-25	$16.01	$16.41	$15.61	$15.77	$15.21	1,289,904
2021-02-24	$16.04	$16.42	$15.76	$15.98	$15.41	1,234,327
2021-02-23	$15.67	$15.91	$14.45	$15.68	$15.12	1,740,235
2021-02-22	$16.90	$17.30	$16.04	$16.04	$15.47	1,583,651
2021-02-19	$15.80	$17.12	$15.80	$16.92	$16.32	1,892,774
2021-02-18	$15.69	$16.55	$15.15	$15.83	$15.26	2,151,256
2021-02-17	$16.52	$16.57	$15.74	$15.86	$15.29	1,899,644
2021-02-16	$16.79	$17.38	$16.40	$16.52	$15.93	1,735,298
2021-02-12	$15.75	$16.63	$15.51	$16.47	$15.88	1,640,968
2021-02-11	$15.45	$15.95	$14.95	$15.92	$15.35	1,688,228
2021-02-10	$14.57	$15.85	$14.52	$15.48	$14.93	2,683,052
2021-02-09	$14.93	$14.99	$13.83	$14.48	$13.96	1,986,752
2021-02-08	$14.75	$15.50	$14.66	$14.92	$14.39	1,659,731
2021-02-05	$14.06	$14.62	$13.70	$14.60	$14.08	1,527,273
2021-02-04	$13.93	$14.28	$13.29	$13.82	$13.33	1,240,824
2021-02-03	$13.02	$14.09	$12.96	$13.88	$13.38	1,850,918
2021-02-02	$12.84	$13.02	$12.32	$12.93	$12.47	1,499,371
2021-02-01	$12.43	$13.05	$12.43	$12.57	$12.12	1,493,055
2021-01-29	$12.30	$13.50	$12.15	$12.44	$12.00	3,118,472
2021-01-28	$12.43	$12.88	$12.00	$12.37	$11.93	1,609,899
2021-01-27	$11.90	$12.55	$11.75	$12.26	$11.82	1,717,371
2021-01-26	$12.25	$12.71	$12.07	$12.23	$11.79	1,266,115
2021-01-25	$12.07	$12.21	$11.36	$12.19	$11.75	3,234,707
2021-01-22	$12.17	$12.44	$11.67	$12.08	$11.65	1,781,619
2021-01-21	$12.79	$12.96	$12.28	$12.46	$12.02	1,200,991
2021-01-20	$12.98	$12.98	$12.39	$12.93	$12.47	1,754,708
2021-01-19	$13.88	$14.20	$12.73	$12.80	$12.34	4,255,488
2021-01-15	$14.31	$14.33	$13.61	$13.78	$13.29	1,660,978
2021-01-14	$13.50	$15.00	$13.32	$14.68	$14.16	3,462,172
2021-01-13	$13.42	$13.62	$12.98	$13.18	$12.71	1,146,218
2021-01-12	$12.87	$13.62	$12.65	$13.42	$12.94	1,277,834
2021-01-11	$13.13	$13.16	$12.58	$12.65	$12.20	1,822,347
2021-01-08	$12.78	$14.05	$12.67	$13.63	$13.14	3,023,238
2021-01-07	$11.60	$12.62	$11.36	$12.56	$12.11	2,695,912
2021-01-06	$11.35	$11.53	$11.09	$11.44	$11.03	1,627,864
2021-01-05	$11.63	$11.76	$11.27	$11.28	$10.88	993,594
2021-01-04	$11.30	$11.64	$11.27	$11.50	$11.09	1,037,940
2020-12-31	$11.35	$11.51	$11.18	$11.19	$10.79	1,286,803
2020-12-30	$11.43	$11.77	$11.35	$11.36	$10.95	909,458
2020-12-29	$11.37	$11.60	$11.11	$11.47	$11.06	1,590,376
2020-12-28	$11.52	$11.61	$11.19	$11.29	$10.89	1,159,970
2020-12-24	$11.37	$11.53	$11.17	$11.49	$11.08	424,052
2020-12-23	$10.83	$11.55	$10.83	$11.42	$11.01	1,291,488
2020-12-22	$11.06	$11.25	$10.63	$10.82	$10.43	1,554,856
2020-12-21	$11.03	$11.09	$10.58	$10.98	$10.59	2,211,376
2020-12-18	$11.86	$11.86	$11.46	$11.58	$11.17	1,460,235
2020-12-17	$12.11	$12.28	$11.86	$11.86	$11.44	859,392
2020-12-16	$12.25	$12.30	$11.94	$12.10	$11.67	813,700
2020-12-15	$12.15	$12.36	$11.88	$12.16	$11.73	1,844,920
2020-12-14	$12.86	$12.89	$12.04	$12.15	$11.72	1,067,881
2020-12-11	$12.69	$12.79	$12.29	$12.62	$12.17	935,422
2020-12-10	$11.94	$12.93	$11.88	$12.79	$12.33	1,455,847
2020-12-09	$12.32	$12.38	$11.58	$11.98	$11.55	1,091,832
2020-12-08	$12.20	$12.57	$11.96	$12.10	$11.67	1,020,776
2020-12-07	$12.55	$12.55	$12.01	$12.32	$11.88	887,290
2020-12-04	$11.52	$12.65	$11.52	$12.55	$12.10	1,768,642
2020-12-03	$11.74	$11.90	$11.30	$11.37	$10.96	985,876
2020-12-02	$11.00	$11.73	$10.95	$11.69	$11.27	1,322,668
2020-12-01	$11.80	$11.92	$11.05	$11.07	$10.67	1,404,156
2020-11-30	$12.06	$12.16	$11.53	$11.54	$11.13	1,517,692
2020-11-27	$12.00	$12.47	$11.90	$12.21	$11.77	1,164,810
2020-11-25	$12.20	$12.24	$11.71	$12.06	$11.63	1,379,638
2020-11-24	$12.35	$12.61	$12.13	$12.38	$11.94	2,218,573
2020-11-23	$11.50	$12.20	$11.33	$12.02	$11.59	2,032,232
2020-11-20	$11.04	$11.30	$10.91	$11.29	$10.89	974,453
2020-11-19	$10.76	$11.34	$10.57	$11.28	$10.78	1,295,892
2020-11-18	$11.41	$11.63	$10.82	$10.86	$10.38	1,569,950
2020-11-17	$10.90	$11.33	$10.68	$11.22	$10.72	943,554
2020-11-16	$11.09	$11.38	$10.86	$11.08	$10.59	1,758,425
2020-11-13	$10.15	$10.59	$10.01	$10.55	$10.08	1,045,235
2020-11-12	$10.78	$10.83	$9.93	$10.10	$9.65	1,507,875
2020-11-11	$11.09	$11.12	$10.74	$10.94	$10.46	1,257,749
2020-11-10	$10.80	$11.21	$10.62	$11.05	$10.56	2,068,854
2020-11-09	$10.58	$11.00	$10.33	$10.63	$10.16	2,671,856
2020-11-06	$9.63	$9.97	$9.23	$9.29	$8.88	1,266,187
2020-11-05	$8.77	$9.97	$8.52	$9.78	$9.35	2,291,392
2020-11-04	$8.90	$8.90	$8.46	$8.81	$8.42	1,841,371
2020-11-03	$9.10	$9.34	$8.80	$8.94	$8.55	1,390,667
2020-11-02	$8.89	$9.39	$8.80	$8.95	$8.55	1,440,421
2020-10-30	$8.83	$8.85	$8.41	$8.82	$8.43	1,605,730
2020-10-29	$8.90	$8.95	$8.28	$8.93	$8.54	2,403,449
2020-10-28	$9.42	$9.56	$8.86	$8.88	$8.49	2,798,571
2020-10-27	$10.17	$10.17	$9.72	$9.77	$9.34	1,950,966
2020-10-26	$10.53	$10.57	$10.02	$10.15	$9.70	2,177,488
2020-10-23	$10.93	$10.94	$10.56	$10.71	$10.24	1,419,684
2020-10-22	$10.72	$11.10	$10.67	$10.94	$10.46	1,186,508
2020-10-21	$10.81	$10.99	$10.67	$10.80	$10.32	1,004,056
2020-10-20	$10.86	$10.86	$10.54	$10.81	$10.33	992,451
2020-10-19	$11.09	$11.15	$10.68	$10.79	$10.31	1,556,186
2020-10-16	$11.50	$11.56	$11.19	$11.20	$10.71	1,387,953
2020-10-15	$11.11	$11.65	$10.88	$11.46	$10.95	1,426,444
2020-10-14	$10.97	$11.63	$10.88	$11.32	$10.82	2,013,936
2020-10-13	$10.76	$10.81	$10.39	$10.64	$10.17	1,421,806
2020-10-12	$11.18	$11.30	$10.61	$10.82	$10.34	1,454,215
2020-10-09	$11.60	$11.72	$11.29	$11.34	$10.84	718,924
2020-10-08	$10.99	$11.67	$10.96	$11.54	$11.03	1,191,923
2020-10-07	$11.19	$11.28	$10.91	$10.92	$10.44	1,357,860
2020-10-06	$11.44	$11.77	$11.18	$11.18	$10.69	1,546,426
2020-10-05	$11.30	$11.61	$11.21	$11.30	$10.80	1,102,376
2020-10-02	$10.90	$11.36	$10.76	$11.19	$10.70	1,470,244
2020-10-01	$11.10	$11.42	$10.82	$11.24	$10.74	992,688
2020-09-30	$10.95	$11.35	$10.93	$11.07	$10.58	1,168,584
2020-09-29	$10.96	$11.08	$10.65	$10.95	$10.47	1,284,534
2020-09-28	$11.22	$11.25	$10.81	$11.02	$10.53	1,238,493
2020-09-25	$11.02	$11.64	$10.88	$11.12	$10.63	1,649,237
2020-09-24	$10.69	$10.95	$10.22	$10.72	$10.25	2,084,506
2020-09-23	$11.46	$11.56	$10.73	$10.75	$10.28	2,148,358
2020-09-22	$12.26	$12.43	$11.37	$11.38	$10.88	1,766,974
2020-09-21	$12.52	$12.55	$11.88	$12.21	$11.67	2,072,829
2020-09-18	$13.25	$13.25	$12.78	$12.85	$12.28	1,302,298
2020-09-17	$13.16	$13.54	$13.05	$13.24	$12.66	981,545
2020-09-16	$13.51	$13.73	$13.07	$13.27	$12.68	1,440,456
2020-09-15	$13.80	$13.85	$13.11	$13.44	$12.85	1,266,010
2020-09-14	$13.41	$14.13	$13.30	$13.71	$13.10	1,315,089
2020-09-11	$12.93	$13.83	$12.91	$13.32	$12.73	1,979,325
2020-09-10	$12.51	$12.98	$12.43	$12.81	$12.24	1,126,272
2020-09-09	$13.01	$13.12	$12.29	$12.68	$12.12	1,786,462
2020-09-08	$11.93	$13.39	$11.85	$12.88	$12.31	4,843,236
2020-09-04	$11.00	$11.61	$10.82	$11.60	$11.00	2,378,207
2020-09-03	$11.17	$11.39	$10.88	$10.90	$10.34	2,781,958
2020-09-02	$11.26	$11.33	$10.87	$11.13	$10.56	2,433,359
2020-09-01	$11.71	$11.71	$11.20	$11.36	$10.77	1,865,530
2020-08-31	$11.76	$12.09	$11.49	$11.84	$11.23	1,146,456
2020-08-28	$11.38	$11.83	$11.09	$11.73	$11.13	2,454,872
2020-08-27	$12.16	$12.16	$11.23	$11.37	$10.78	3,753,547
2020-08-26	$12.50	$12.71	$12.13	$12.21	$11.58	1,513,056
2020-08-25	$12.34	$12.56	$12.25	$12.50	$11.86	989,556
2020-08-24	$12.16	$12.42	$11.88	$12.32	$11.69	1,378,862
2020-08-21	$12.37	$12.44	$12.13	$12.14	$11.51	1,351,716
2020-08-20	$12.20	$12.61	$12.03	$12.52	$11.87	1,206,209
2020-08-19	$12.70	$12.81	$12.28	$12.29	$11.66	1,419,778
2020-08-18	$13.32	$13.32	$12.56	$12.68	$12.03	1,699,158
2020-08-17	$13.35	$13.64	$12.91	$13.22	$12.54	1,436,176
2020-08-14	$12.44	$13.49	$12.27	$13.35	$12.66	2,505,681
2020-08-13	$12.52	$13.00	$12.45	$12.56	$11.91	1,521,887
2020-08-12	$12.34	$12.71	$12.22	$12.67	$12.02	1,940,538
2020-08-11	$12.47	$12.64	$12.15	$12.20	$11.57	2,457,973
2020-08-10	$12.59	$12.76	$11.84	$12.14	$11.51	2,750,800
2020-08-07	$12.93	$13.05	$12.31	$12.58	$11.93	2,572,309
2020-08-06	$13.36	$13.77	$12.87	$13.04	$12.37	1,939,182
2020-08-05	$13.15	$13.50	$13.09	$13.44	$12.75	1,794,402
2020-08-04	$13.00	$13.37	$12.98	$13.10	$12.42	1,468,981
2020-08-03	$13.33	$13.35	$12.81	$12.85	$12.19	1,454,609
2020-07-31	$13.26	$13.36	$12.90	$13.22	$12.54	1,396,218
2020-07-30	$13.82	$13.85	$13.16	$13.31	$12.62	1,194,535
2020-07-29	$13.24	$13.99	$13.20	$13.90	$13.18	1,738,304
2020-07-28	$13.00	$13.30	$12.81	$13.20	$12.52	1,302,053
2020-07-27	$13.31	$13.40	$12.87	$13.02	$12.35	1,411,414
2020-07-24	$13.05	$13.59	$13.02	$13.31	$12.62	1,995,247
2020-07-23	$12.89	$13.33	$12.80	$13.26	$12.58	1,787,401
2020-07-22	$12.70	$13.06	$12.61	$13.04	$12.37	1,484,217
2020-07-21	$13.51	$13.58	$12.83	$12.86	$12.20	1,793,343
2020-07-20	$12.90	$13.49	$12.56	$13.21	$12.53	3,077,626
2020-07-17	$12.64	$13.01	$12.53	$12.93	$12.26	1,433,524
2020-07-16	$13.01	$13.16	$12.63	$12.64	$11.99	1,851,614
2020-07-15	$13.16	$13.34	$12.95	$12.99	$12.32	2,626,615
2020-07-14	$12.56	$12.84	$12.00	$12.75	$12.09	2,057,196
2020-07-13	$13.45	$13.54	$12.79	$12.80	$12.14	1,512,756
2020-07-10	$12.58	$13.36	$12.37	$13.30	$12.61	1,615,613
2020-07-09	$13.25	$13.30	$12.52	$12.58	$11.93	1,966,571
2020-07-08	$13.20	$13.65	$13.06	$13.36	$12.67	993,784
2020-07-07	$13.50	$13.65	$13.07	$13.12	$12.44	943,523
2020-07-06	$13.30	$13.82	$13.10	$13.59	$12.89	1,738,386
2020-07-02	$13.77	$13.87	$13.00	$13.05	$12.38	1,769,071
2020-07-01	$12.88	$13.85	$12.80	$13.69	$12.98	1,854,991
2020-06-30	$13.13	$13.19	$12.50	$12.81	$12.15	2,370,785
2020-06-29	$13.04	$13.53	$12.86	$13.24	$12.56	1,575,799
2020-06-26	$13.23	$13.25	$12.76	$12.85	$12.19	2,486,849
2020-06-25	$13.50	$13.95	$13.22	$13.45	$12.76	1,836,299
2020-06-24	$14.40	$14.43	$13.65	$13.87	$13.16	1,892,701
2020-06-23	$14.74	$14.77	$14.00	$14.70	$13.94	1,941,901
2020-06-22	$14.80	$14.87	$14.28	$14.64	$13.89	1,756,502
2020-06-19	$15.03	$15.40	$14.66	$14.89	$14.12	2,400,628
2020-06-18	$14.85	$15.51	$14.57	$15.19	$14.41	1,583,842
2020-06-17	$15.61	$15.74	$14.84	$14.84	$14.08	2,325,027
2020-06-16	$16.86	$16.96	$15.61	$15.74	$14.93	1,963,109
2020-06-15	$15.48	$16.75	$15.40	$16.36	$15.52	1,562,828
2020-06-12	$16.54	$16.62	$15.60	$16.40	$15.55	1,714,468
2020-06-11	$16.28	$16.74	$15.67	$15.83	$15.01	2,492,377
2020-06-10	$18.15	$18.25	$17.10	$17.10	$16.22	1,595,263
2020-06-09	$18.49	$18.49	$17.45	$18.38	$17.43	2,218,893
2020-06-08	$17.87	$19.04	$17.51	$19.03	$18.05	2,661,657
2020-06-05	$16.70	$17.35	$16.41	$17.22	$16.33	2,483,882
2020-06-04	$16.51	$16.63	$15.82	$16.32	$15.48	2,687,615
2020-06-03	$16.81	$17.36	$16.60	$16.91	$16.04	1,942,458
2020-06-02	$17.11	$17.27	$16.56	$16.65	$15.79	1,918,108
2020-06-01	$17.80	$18.38	$17.50	$17.55	$16.65	1,336,152
2020-05-29	$17.73	$18.42	$17.45	$17.74	$16.83	1,349,257
2020-05-28	$19.50	$19.91	$18.01	$18.10	$17.07	2,711,448
2020-05-27	$18.63	$19.62	$18.57	$19.38	$18.28	1,852,330
2020-05-26	$16.95	$18.47	$16.81	$18.26	$17.22	3,906,206
2020-05-22	$17.08	$17.14	$16.30	$16.98	$16.01	2,849,939
2020-05-21	$17.34	$17.65	$16.81	$17.22	$16.24	2,205,524
2020-05-20	$16.75	$17.64	$16.54	$17.50	$16.51	1,793,607
2020-05-19	$17.48	$17.59	$16.64	$16.70	$15.75	2,896,025
2020-05-18	$16.93	$17.15	$16.10	$17.11	$16.14	3,868,532
2020-05-15	$16.72	$17.00	$16.28	$16.79	$15.84	2,139,336
2020-05-14	$18.30	$18.59	$16.61	$16.79	$15.84	4,056,979
2020-05-13	$17.20	$18.73	$17.02	$18.69	$17.63	4,330,849
2020-05-12	$17.64	$17.85	$16.83	$17.19	$16.21	3,319,776
2020-05-11	$19.40	$19.41	$17.61	$17.65	$16.65	4,399,517
2020-05-08	$19.70	$20.30	$19.16	$19.43	$18.33	3,086,424
2020-05-07	$19.46	$19.99	$18.25	$19.44	$18.33	6,304,456
2020-05-06	$22.44	$22.44	$19.00	$19.04	$17.96	7,480,783
2020-05-05	$23.24	$23.37	$21.14	$21.25	$20.04	4,482,636
2020-05-04	$21.20	$23.45	$21.01	$23.33	$22.00	4,290,197
2020-05-01	$21.65	$22.84	$20.62	$20.69	$19.51	5,728,290
2020-04-30	$22.30	$23.90	$21.51	$21.89	$20.65	4,251,325
2020-04-29	$23.97	$25.18	$21.50	$22.14	$20.88	6,643,189
2020-04-28	$27.52	$28.21	$25.26	$26.25	$24.76	4,318,229
2020-04-27	$26.28	$27.08	$25.69	$26.64	$25.13	4,154,207
2020-04-24	$25.01	$25.57	$24.34	$25.00	$23.58	2,125,684
2020-04-23	$25.55	$26.05	$23.68	$25.18	$23.75	4,757,658
2020-04-22	$24.75	$25.43	$23.40	$25.16	$23.73	5,820,148
2020-04-21	$25.81	$26.80	$23.14	$23.80	$22.45	7,660,508
2020-04-20	$21.09	$23.65	$20.18	$23.38	$22.05	7,186,775
2020-04-17	$19.78	$20.69	$19.38	$19.74	$18.62	2,139,849
2020-04-16	$18.40	$19.39	$18.11	$19.37	$18.27	2,517,912
2020-04-15	$17.42	$18.30	$17.16	$18.13	$17.10	1,533,258
2020-04-14	$17.30	$17.81	$16.70	$17.67	$16.67	1,435,302
2020-04-13	$18.65	$19.16	$16.83	$17.00	$16.03	2,016,260
2020-04-09	$17.35	$17.80	$15.18	$17.41	$16.42	3,384,305
2020-04-08	$17.10	$18.04	$16.71	$17.11	$16.14	1,762,232
2020-04-07	$16.45	$17.03	$16.09	$16.69	$15.74	1,875,298
2020-04-06	$16.02	$16.77	$14.76	$16.46	$15.52	2,125,267
2020-04-03	$15.11	$15.44	$13.50	$14.86	$14.02	2,833,986
2020-04-02	$19.00	$19.21	$14.92	$15.84	$14.94	3,787,961
2020-04-01	$19.29	$20.75	$18.38	$19.40	$18.30	2,027,174
2020-03-31	$20.83	$21.23	$18.77	$19.12	$18.03	1,871,911
2020-03-30	$19.95	$21.50	$19.95	$20.67	$19.49	2,844,670
2020-03-27	$17.43	$19.51	$16.75	$18.90	$17.83	1,821,268
2020-03-26	$16.40	$18.10	$15.93	$17.89	$16.87	1,602,093
2020-03-25	$17.24	$17.72	$16.21	$16.35	$15.42	1,329,816
2020-03-24	$17.55	$18.26	$15.65	$16.74	$15.79	1,771,997
2020-03-23	$14.59	$16.50	$14.14	$15.98	$15.07	1,921,966
2020-03-20	$15.89	$16.45	$13.75	$14.09	$13.29	2,028,683
2020-03-19	$13.16	$15.34	$12.35	$15.20	$14.34	2,065,169
2020-03-18	$14.60	$15.30	$12.43	$13.02	$12.28	1,734,801
2020-03-17	$16.61	$16.63	$14.61	$15.25	$14.38	2,134,386
2020-03-16	$18.55	$18.87	$15.21	$15.93	$15.02	2,350,969
2020-03-13	$19.01	$20.52	$17.88	$20.50	$19.33	2,721,139
2020-03-12	$16.36	$19.70	$16.00	$17.88	$16.86	3,139,547
2020-03-11	$20.12	$20.31	$17.48	$17.59	$16.59	3,405,595
2020-03-10	$16.03	$20.17	$16.01	$19.37	$18.27	4,599,588
2020-03-09	$16.50	$17.86	$15.10	$15.11	$14.25	2,544,760
2020-03-06	$15.91	$17.48	$15.73	$16.40	$15.47	1,606,388
2020-03-05	$17.58	$17.86	$16.46	$16.54	$15.60	1,217,955
2020-03-04	$17.87	$18.80	$17.78	$18.20	$17.17	1,219,029
2020-03-03	$19.26	$19.66	$17.44	$17.63	$16.63	1,944,862
2020-03-02	$19.86	$20.00	$18.26	$19.20	$18.11	1,944,827
2020-02-28	$18.52	$20.08	$18.35	$19.78	$18.66	2,123,045
2020-02-27	$17.21	$19.31	$16.61	$19.00	$17.83	2,012,749
2020-02-26	$17.80	$18.68	$17.48	$17.71	$16.62	2,062,870
2020-02-25	$18.30	$18.50	$17.35	$17.42	$16.35	1,501,473
2020-02-24	$18.95	$18.95	$17.99	$18.13	$17.01	2,508,052
2020-02-21	$21.79	$21.82	$19.78	$19.87	$18.65	2,074,074
2020-02-20	$23.14	$23.44	$21.49	$21.87	$20.52	1,785,826
2020-02-19	$22.20	$23.69	$22.19	$23.33	$21.89	2,079,030
2020-02-18	$22.83	$23.06	$22.25	$22.66	$21.26	1,539,435
2020-02-14	$23.25	$23.37	$22.65	$22.82	$21.41	835,865
2020-02-13	$23.34	$23.99	$22.83	$23.22	$21.79	774,849
2020-02-12	$24.33	$24.83	$23.71	$23.73	$22.27	1,098,893
2020-02-11	$22.64	$24.59	$22.63	$23.79	$22.32	1,745,960
2020-02-10	$21.53	$22.95	$21.44	$22.12	$20.76	946,853
2020-02-07	$22.20	$22.40	$21.55	$21.73	$20.39	1,205,086
2020-02-06	$24.04	$24.07	$22.22	$22.56	$21.17	1,211,671
2020-02-05	$24.41	$24.75	$23.95	$24.24	$22.75	932,832
2020-02-04	$24.32	$24.71	$24.00	$24.05	$22.57	1,082,815
2020-02-03	$23.39	$24.31	$22.74	$23.39	$21.95	1,487,014
2020-01-31	$24.54	$25.02	$23.23	$23.34	$21.90	1,849,346
2020-01-30	$26.17	$26.40	$24.22	$24.79	$23.26	3,047,994
2020-01-29	$26.46	$27.09	$26.34	$26.69	$25.05	1,263,303
2020-01-28	$26.87	$27.46	$26.19	$26.31	$24.69	2,099,591
2020-01-27	$27.50	$27.83	$26.33	$26.63	$24.99	2,751,125
2020-01-24	$30.97	$30.97	$28.48	$29.02	$27.23	2,125,497
2020-01-23	$30.33	$31.12	$29.43	$30.84	$28.94	1,092,821
2020-01-22	$31.60	$31.72	$30.24	$30.87	$28.97	1,301,378
2020-01-21	$32.25	$32.69	$31.56	$31.63	$29.68	879,520
2020-01-17	$33.02	$33.77	$32.44	$32.53	$30.53	1,247,934
2020-01-16	$32.54	$33.18	$31.33	$32.67	$30.66	1,885,788
2020-01-15	$33.17	$33.74	$32.14	$32.34	$30.35	1,965,950
2020-01-14	$34.19	$34.92	$33.24	$33.47	$31.41	1,668,164
2020-01-13	$35.10	$35.43	$33.21	$34.23	$32.12	2,874,227
2020-01-10	$38.33	$38.33	$35.13	$35.21	$33.04	2,164,387
2020-01-09	$37.50	$38.90	$36.88	$38.38	$36.02	1,503,421
2020-01-08	$39.50	$40.38	$36.60	$36.84	$34.57	2,583,908
2020-01-07	$39.13	$39.36	$38.30	$39.08	$36.67	1,436,563
2020-01-06	$39.49	$39.90	$38.50	$38.63	$36.25	906,643
2020-01-03	$39.89	$40.45	$38.87	$39.42	$36.99	1,084,083
2020-01-02	$39.34	$40.09	$39.20	$39.69	$37.25	1,159,622
2019-12-31	$38.99	$39.84	$38.66	$39.34	$36.92	912,255
2019-12-30	$38.00	$39.53	$37.95	$38.99	$36.59	989,910
2019-12-27	$38.55	$38.96	$37.77	$37.85	$35.52	748,902
2019-12-26	$38.89	$39.65	$38.21	$38.51	$36.14	927,064
2019-12-24	$38.32	$38.80	$38.22	$38.59	$36.21	445,682
2019-12-23	$36.97	$38.53	$36.85	$38.19	$35.84	1,001,291
2019-12-20	$37.56	$38.08	$36.62	$36.97	$34.69	1,020,838
2019-12-19	$36.44	$37.61	$36.25	$37.55	$35.24	1,404,845
2019-12-18	$35.56	$36.46	$35.56	$36.23	$34.00	707,671
2019-12-17	$35.99	$36.09	$34.67	$35.54	$33.35	991,631
2019-12-16	$35.48	$36.48	$35.48	$35.64	$33.44	565,642
2019-12-13	$35.25	$35.56	$34.61	$35.35	$33.17	933,561
2019-12-12	$35.68	$36.40	$34.60	$35.39	$33.21	1,288,488
2019-12-11	$36.35	$37.00	$35.43	$35.88	$33.67	920,104
2019-12-10	$36.68	$37.41	$36.02	$36.27	$34.04	1,309,568
2019-12-09	$35.27	$36.76	$35.09	$36.53	$34.28	1,124,759
2019-12-06	$34.10	$35.71	$34.10	$35.27	$33.10	1,191,445
2019-12-05	$33.54	$33.98	$33.36	$33.67	$31.60	596,708
2019-12-04	$34.12	$34.23	$33.56	$33.58	$31.51	867,424
2019-12-03	$33.35	$33.68	$32.13	$33.63	$31.56	985,924
2019-12-02	$34.54	$34.75	$33.33	$33.89	$31.80	804,327
2019-11-29	$34.73	$35.23	$34.12	$34.39	$32.27	539,847
2019-11-27	$34.72	$34.93	$34.12	$34.91	$32.76	852,648
2019-11-26	$35.67	$36.19	$34.48	$34.70	$32.56	1,054,968
2019-11-25	$34.10	$35.83	$33.85	$35.82	$33.61	1,750,837
2019-11-22	$33.90	$34.16	$33.56	$34.00	$31.91	777,932
2019-11-21	$33.69	$34.14	$32.77	$33.68	$31.51	1,072,483
2019-11-20	$33.38	$34.14	$32.98	$33.81	$31.63	1,627,133
2019-11-19	$31.06	$32.88	$30.51	$32.38	$30.30	1,160,130
2019-11-18	$32.42	$32.45	$30.99	$31.17	$29.16	1,219,696
2019-11-15	$31.87	$32.70	$31.60	$32.07	$30.01	809,771
2019-11-14	$31.04	$32.03	$30.73	$31.54	$29.51	670,552
2019-11-13	$31.11	$31.54	$30.30	$31.19	$29.18	748,830
2019-11-12	$30.58	$31.71	$30.45	$31.33	$29.31	882,976
2019-11-11	$30.10	$30.36	$29.67	$30.34	$28.39	649,972
2019-11-08	$30.08	$31.38	$29.99	$30.49	$28.53	1,164,788
2019-11-07	$31.88	$32.10	$28.50	$29.91	$27.99	2,969,175
2019-11-06	$32.68	$32.82	$31.60	$32.23	$30.16	753,347
2019-11-05	$34.21	$34.62	$32.56	$32.70	$30.60	801,106
2019-11-04	$34.00	$34.39	$33.53	$34.01	$31.82	736,212
2019-11-01	$32.08	$33.87	$31.63	$33.64	$31.48	845,692
2019-10-31	$32.92	$33.27	$31.12	$31.81	$29.76	1,345,282
2019-10-30	$32.81	$33.40	$32.59	$32.98	$30.86	859,462
2019-10-29	$32.79	$33.32	$32.29	$32.86	$30.75	636,000
2019-10-28	$33.48	$34.00	$32.57	$32.81	$30.70	815,910
2019-10-25	$33.91	$34.35	$33.35	$33.37	$31.22	504,062
2019-10-24	$35.20	$35.43	$33.07	$34.05	$31.86	1,076,588
2019-10-23	$33.46	$35.19	$33.09	$34.88	$32.64	955,522
2019-10-22	$33.61	$34.06	$33.20	$33.69	$31.52	369,591
2019-10-21	$35.12	$35.35	$33.26	$33.43	$31.28	1,072,129
2019-10-18	$35.47	$35.80	$34.41	$34.87	$32.63	1,776,552
2019-10-17	$35.00	$36.42	$34.98	$35.54	$33.25	1,465,201
2019-10-16	$35.44	$36.25	$35.01	$35.22	$32.95	982,332
2019-10-15	$35.63	$36.52	$34.72	$35.35	$33.08	1,222,288
2019-10-14	$34.70	$36.85	$34.65	$36.02	$33.70	1,228,697
2019-10-11	$35.20	$35.79	$34.62	$34.74	$32.50	1,239,338
2019-10-10	$33.79	$34.61	$33.65	$34.33	$32.12	924,530
2019-10-09	$34.25	$35.17	$33.85	$34.61	$32.38	1,600,973
2019-10-08	$33.35	$34.44	$32.77	$33.84	$31.66	1,012,855
2019-10-07	$33.73	$34.62	$33.27	$33.75	$31.58	1,220,429
2019-10-04	$31.05	$33.83	$31.05	$33.65	$31.48	1,735,761
2019-10-03	$30.23	$31.23	$29.86	$30.83	$28.85	981,306
2019-10-02	$29.44	$30.36	$29.20	$30.23	$28.28	909,441
2019-10-01	$30.00	$30.41	$29.01	$29.40	$27.51	743,321
2019-09-30	$29.56	$30.45	$29.43	$29.76	$27.85	1,037,832
2019-09-27	$28.99	$30.20	$28.91	$29.50	$27.60	895,163
2019-09-26	$28.22	$29.46	$27.86	$29.04	$27.17	1,104,340
2019-09-25	$27.10	$27.64	$26.82	$27.30	$25.54	752,314
2019-09-24	$28.18	$28.30	$26.61	$27.01	$25.27	1,114,379
2019-09-23	$28.14	$28.67	$27.82	$28.08	$26.27	418,948
2019-09-20	$28.24	$28.64	$27.70	$28.21	$26.39	530,406
2019-09-19	$29.33	$29.55	$28.29	$28.30	$26.48	443,170
2019-09-18	$30.32	$30.75	$28.93	$29.07	$27.20	558,513
2019-09-17	$30.26	$30.71	$28.89	$30.55	$28.58	781,204
2019-09-16	$32.04	$32.69	$30.26	$30.88	$28.89	808,414
2019-09-13	$31.19	$32.49	$31.05	$31.93	$29.88	749,337
2019-09-12	$30.49	$31.38	$30.03	$31.19	$29.18	578,116
2019-09-11	$30.81	$30.97	$29.83	$30.72	$28.74	726,770
2019-09-10	$30.97	$30.97	$29.98	$30.55	$28.58	901,474
2019-09-09	$29.51	$30.94	$29.51	$30.83	$28.85	805,520
2019-09-06	$28.80	$29.57	$28.62	$29.51	$27.52	578,226
2019-09-05	$27.50	$29.04	$27.50	$28.52	$26.60	486,902
2019-09-04	$26.69	$27.46	$26.25	$27.11	$25.28	388,559
2019-09-03	$26.21	$26.46	$25.45	$26.35	$24.57	360,069
2019-08-30	$26.14	$26.67	$25.48	$26.29	$24.52	382,907
2019-08-29	$25.83	$26.17	$25.75	$25.94	$24.19	308,351
2019-08-28	$24.27	$25.75	$24.26	$25.40	$23.69	291,185
2019-08-27	$25.14	$25.24	$23.87	$24.16	$22.53	328,653
2019-08-26	$25.13	$25.22	$24.62	$24.97	$23.29	284,692
2019-08-23	$26.05	$26.13	$24.38	$24.60	$22.94	842,572
2019-08-22	$26.37	$26.64	$26.23	$26.31	$24.54	357,927
2019-08-21	$26.36	$27.42	$26.20	$26.29	$24.52	543,039
2019-08-20	$25.43	$26.30	$25.40	$25.93	$24.18	760,649
2019-08-19	$24.36	$25.62	$24.30	$25.38	$23.67	614,532
2019-08-16	$22.63	$23.93	$22.40	$23.87	$22.26	400,096
2019-08-15	$23.00	$23.17	$22.34	$22.39	$20.88	476,302
2019-08-14	$23.42	$23.78	$22.77	$22.97	$21.42	549,445
2019-08-13	$23.47	$24.83	$23.32	$24.01	$22.39	501,691
2019-08-12	$23.20	$23.80	$22.95	$23.57	$21.98	403,189
2019-08-09	$24.56	$24.63	$23.33	$23.50	$21.92	528,541
2019-08-08	$24.75	$25.08	$24.33	$24.63	$22.97	374,920
2019-08-07	$24.00	$25.00	$23.50	$24.62	$22.96	569,773
2019-08-06	$23.98	$24.90	$23.88	$24.53	$22.88	519,621
2019-08-05	$24.77	$24.77	$23.12	$23.67	$22.08	751,326
2019-08-02	$25.25	$25.96	$24.83	$25.31	$23.60	737,326
2019-08-01	$26.10	$26.35	$25.08	$25.22	$23.52	1,279,203
2019-07-31	$26.61	$27.53	$26.20	$26.21	$24.44	821,420
2019-07-30	$26.00	$27.05	$25.41	$26.55	$24.76	725,510
2019-07-29	$28.23	$28.44	$26.19	$26.26	$24.49	736,712
2019-07-26	$28.34	$28.84	$28.05	$28.31	$26.40	386,758
2019-07-25	$28.69	$28.88	$27.89	$28.34	$26.43	900,271
2019-07-24	$28.14	$28.82	$27.93	$28.72	$26.79	442,157
2019-07-23	$28.16	$28.38	$27.84	$28.17	$26.27	596,430
2019-07-22	$27.99	$28.48	$27.60	$28.12	$26.23	656,889
2019-07-19	$28.45	$28.54	$26.98	$27.84	$25.96	767,370
2019-07-18	$28.58	$28.88	$28.42	$28.62	$26.69	314,724
2019-07-17	$29.37	$29.54	$28.40	$28.63	$26.70	513,870
2019-07-16	$28.44	$29.45	$28.35	$29.40	$27.42	498,400
2019-07-15	$29.57	$29.89	$27.96	$28.34	$26.43	641,452
2019-07-12	$29.95	$30.12	$29.35	$29.51	$27.52	487,618
2019-07-11	$30.20	$30.68	$29.82	$29.94	$27.92	799,861
2019-07-10	$30.18	$30.32	$29.66	$30.18	$28.15	550,578
2019-07-09	$30.05	$30.36	$29.66	$30.13	$28.10	565,101
2019-07-08	$30.34	$30.65	$30.12	$30.30	$28.26	375,914
2019-07-05	$29.01	$30.54	$28.68	$30.38	$28.33	436,174
2019-07-03	$30.41	$30.41	$29.22	$29.39	$27.41	246,443
2019-07-02	$30.05	$30.87	$29.19	$30.21	$28.17	890,152
2019-07-01	$29.81	$30.34	$29.62	$30.21	$28.17	692,367
2019-06-28	$27.42	$29.57	$27.21	$29.52	$27.53	1,348,758
2019-06-27	$27.94	$28.06	$27.03	$27.16	$25.33	799,072
2019-06-26	$26.80	$28.24	$26.73	$27.83	$25.96	733,493
2019-06-25	$25.88	$26.64	$25.82	$26.49	$24.71	717,817
2019-06-24	$26.03	$26.27	$25.80	$25.88	$24.14	440,924
2019-06-21	$26.25	$27.00	$25.85	$26.07	$24.31	504,709
2019-06-20	$26.25	$26.87	$25.90	$26.00	$24.25	416,299
2019-06-19	$26.42	$26.51	$25.36	$25.64	$23.91	414,923
2019-06-18	$25.55	$26.59	$25.55	$26.51	$24.72	365,892
2019-06-17	$25.20	$25.58	$25.12	$25.35	$23.64	400,135
2019-06-14	$25.54	$25.77	$24.65	$25.40	$23.69	337,653
2019-06-13	$24.40	$25.72	$24.14	$25.71	$23.98	973,288
2019-06-12	$26.00	$26.03	$23.56	$23.66	$22.07	1,024,917
2019-06-11	$26.47	$26.74	$25.94	$26.05	$24.30	327,838
2019-06-10	$26.68	$26.96	$26.35	$26.47	$24.69	274,759
2019-06-07	$26.12	$26.99	$26.06	$26.63	$24.84	338,389
2019-06-06	$26.58	$26.70	$25.55	$26.14	$24.38	330,938
2019-06-05	$26.42	$26.62	$25.32	$26.50	$24.71	597,362
2019-06-04	$26.43	$27.00	$26.12	$26.37	$24.59	571,359
2019-06-03	$26.10	$26.46	$25.83	$26.42	$24.55	857,685
2019-05-31	$25.62	$26.29	$25.34	$26.03	$24.18	456,524
2019-05-30	$26.32	$26.79	$25.57	$26.10	$24.25	390,468
2019-05-29	$25.46	$26.40	$25.14	$26.26	$24.40	558,068
2019-05-28	$26.38	$26.38	$25.85	$26.01	$24.17	543,413
2019-05-24	$25.09	$26.50	$25.09	$26.39	$24.52	694,514
2019-05-23	$25.95	$25.95	$24.01	$24.78	$23.02	1,119,097
2019-05-22	$26.77	$26.78	$26.15	$26.28	$24.42	425,172
2019-05-21	$27.13	$27.31	$26.76	$26.99	$25.08	465,902
2019-05-20	$26.20	$27.46	$26.05	$27.13	$25.21	574,987
2019-05-17	$26.99	$27.73	$26.40	$26.45	$24.57	906,059
2019-05-16	$27.42	$27.71	$26.94	$27.22	$25.29	1,016,115
2019-05-15	$26.32	$26.94	$26.32	$26.90	$24.99	542,964
2019-05-14	$26.64	$27.11	$26.18	$26.56	$24.68	611,886
2019-05-13	$27.00	$27.04	$25.79	$26.08	$24.23	551,909
2019-05-10	$26.77	$27.74	$26.73	$27.57	$25.62	780,408
2019-05-09	$26.22	$27.05	$25.89	$26.65	$24.76	717,967
2019-05-08	$27.23	$27.71	$26.50	$26.53	$24.65	707,370
2019-05-07	$27.37	$27.55	$26.75	$27.28	$25.35	764,488
2019-05-06	$27.14	$27.70	$26.42	$27.62	$25.66	872,326
2019-05-03	$28.22	$28.60	$27.39	$27.73	$25.76	1,193,412
2019-05-02	$26.51	$28.68	$26.45	$27.82	$25.85	2,304,145
2019-05-01	$25.80	$26.60	$25.68	$25.96	$24.12	617,126
2019-04-30	$26.60	$26.60	$25.71	$25.78	$23.95	806,036
2019-04-29	$25.58	$26.50	$25.36	$26.47	$24.59	1,152,308
2019-04-26	$25.35	$26.00	$25.10	$25.58	$23.77	567,162
2019-04-25	$25.43	$26.20	$25.30	$25.60	$23.79	1,211,995
2019-04-24	$25.00	$25.61	$24.80	$25.35	$23.55	1,166,881
2019-04-23	$24.24	$25.26	$23.91	$24.95	$23.18	745,026
2019-04-22	$23.88	$24.45	$23.73	$24.05	$22.35	812,473
2019-04-18	$24.76	$24.84	$23.51	$23.88	$22.19	934,907
2019-04-17	$23.91	$25.05	$23.76	$24.87	$23.11	696,922
2019-04-16	$24.25	$24.25	$23.58	$23.90	$22.21	582,377
2019-04-15	$24.13	$24.28	$23.65	$24.27	$22.55	587,635
2019-04-12	$23.85	$24.41	$23.41	$24.07	$22.36	1,890,115
2019-04-11	$21.75	$23.77	$21.65	$23.72	$22.04	2,245,807
2019-04-10	$20.23	$21.60	$20.08	$21.50	$19.98	1,389,479
2019-04-09	$20.42	$20.50	$19.92	$20.02	$18.60	1,393,296
2019-04-08	$19.75	$20.61	$19.75	$20.37	$18.93	1,968,580
2019-04-05	$19.43	$19.66	$19.22	$19.50	$18.12	965,667
2019-04-04	$19.36	$19.57	$19.05	$19.42	$18.04	595,322
2019-04-03	$19.74	$19.99	$19.26	$19.40	$18.02	616,673
2019-04-02	$19.56	$20.00	$19.42	$19.59	$18.20	876,294
2019-04-01	$20.00	$20.04	$19.54	$19.57	$18.18	858,681
2019-03-29	$20.00	$20.05	$19.28	$19.84	$18.43	1,134,838
2019-03-28	$19.30	$19.87	$19.18	$19.78	$18.38	617,272
2019-03-27	$19.36	$19.50	$18.83	$19.34	$17.97	442,788
2019-03-26	$19.34	$19.69	$19.21	$19.51	$18.13	446,773
2019-03-25	$18.64	$19.30	$18.19	$19.00	$17.65	743,219
2019-03-22	$19.31	$19.36	$18.63	$18.83	$17.50	757,939
2019-03-21	$19.40	$20.01	$19.36	$19.51	$18.13	731,427
2019-03-20	$19.35	$19.78	$19.08	$19.48	$18.10	584,016
2019-03-19	$19.23	$19.49	$18.74	$19.28	$17.91	615,511
2019-03-18	$18.67	$19.63	$18.67	$19.14	$17.78	943,941
2019-03-15	$17.58	$18.60	$17.58	$18.59	$17.27	911,009
2019-03-14	$17.85	$17.99	$17.43	$17.58	$16.33	695,346
2019-03-13	$17.93	$18.10	$17.66	$17.83	$16.57	445,713
2019-03-12	$17.75	$18.13	$17.75	$17.94	$16.67	522,281
2019-03-11	$17.00	$17.76	$17.00	$17.73	$16.38	797,906
2019-03-08	$17.06	$17.17	$16.77	$16.98	$15.69	527,601
2019-03-07	$17.61	$17.82	$17.18	$17.18	$15.87	734,061
2019-03-06	$18.25	$18.45	$17.47	$17.54	$16.21	764,657
2019-03-05	$18.63	$18.90	$18.37	$18.45	$17.05	623,786
2019-03-04	$19.09	$19.50	$18.60	$18.76	$17.33	882,660
2019-03-01	$18.59	$18.88	$18.35	$18.43	$17.03	743,353
2019-02-28	$18.72	$18.72	$17.97	$18.41	$17.01	749,328
2019-02-27	$19.74	$19.74	$18.65	$18.70	$17.28	751,288
2019-02-26	$19.40	$19.92	$19.27	$19.64	$18.15	738,919
2019-02-25	$19.40	$19.78	$19.20	$19.50	$18.02	709,976
2019-02-22	$19.61	$20.06	$19.33	$19.43	$17.95	871,962
2019-02-21	$19.61	$20.00	$19.46	$19.56	$18.07	794,083
2019-02-20	$19.99	$20.20	$19.31	$19.67	$18.17	1,418,602
2019-02-19	$19.60	$20.03	$19.20	$19.95	$18.43	1,376,577
2019-02-15	$19.85	$20.18	$19.45	$19.77	$18.27	1,478,359
2019-02-14	$18.84	$19.50	$18.40	$19.39	$17.92	1,987,063
2019-02-13	$17.24	$17.91	$17.13	$17.84	$16.48	1,360,291
2019-02-12	$16.75	$17.46	$16.65	$17.00	$15.71	1,099,176
2019-02-11	$15.51	$16.27	$15.00	$16.22	$14.99	1,751,453
2019-02-08	$16.04	$16.12	$15.40	$15.59	$14.40	1,896,611
2019-02-07	$16.86	$16.95	$15.67	$16.03	$14.81	1,533,304
2019-02-06	$17.75	$17.91	$16.82	$16.88	$15.60	1,266,842
2019-02-05	$18.49	$18.73	$17.59	$17.89	$16.53	880,483
2019-02-04	$18.33	$18.72	$18.21	$18.43	$17.03	862,218
2019-02-01	$18.73	$18.89	$18.21	$18.48	$17.07	750,111
2019-01-31	$19.82	$20.19	$18.29	$18.73	$17.31	1,208,046
2019-01-30	$20.13	$20.27	$19.55	$19.71	$18.21	1,242,038
2019-01-29	$20.35	$20.47	$19.85	$20.07	$18.54	649,001
2019-01-28	$20.16	$20.53	$19.87	$20.31	$18.77	864,139
2019-01-25	$20.43	$20.57	$19.94	$20.43	$18.88	619,305
2019-01-24	$19.82	$20.43	$19.55	$20.20	$18.66	525,836
2019-01-23	$20.02	$20.45	$19.59	$19.88	$18.37	1,009,828
2019-01-22	$20.67	$20.94	$19.75	$20.03	$18.51	1,451,348
2019-01-18	$19.61	$21.29	$19.61	$21.05	$19.45	1,550,946
2019-01-17	$1.92	$2.01	$1.92	$1.98	$18.29	467,525
2019-01-16	$1.94	$1.99	$1.92	$1.92	$17.74	290,329
2019-01-15	$1.95	$2.00	$1.93	$1.99	$18.39	270,978
2019-01-14	$1.98	$1.99	$1.88	$1.94	$17.92	373,308
2019-01-11	$1.99	$2.03	$1.97	$1.98	$18.29	298,486
2019-01-10	$2.00	$2.05	$1.96	$2.01	$18.57	513,749
2019-01-09	$2.05	$2.07	$1.97	$2.02	$18.66	467,254
2019-01-08	$2.04	$2.08	$2.00	$2.04	$18.85	710,502
2019-01-07	$1.99	$2.07	$1.96	$2.04	$18.85	646,371
2019-01-04	$1.96	$2.04	$1.93	$2.00	$18.48	790,395
2019-01-03	$1.88	$1.99	$1.86	$1.93	$17.83	654,046
2019-01-02	$1.71	$1.95	$1.70	$1.87	$17.28	444,894
2018-12-31	$1.83	$1.85	$1.70	$1.76	$16.26	354,207
2018-12-28	$1.85	$1.91	$1.80	$1.83	$16.91	507,642
2018-12-27	$1.81	$1.88	$1.72	$1.85	$17.09	569,064
2018-12-26	$1.77	$1.86	$1.66	$1.85	$17.09	479,520
2018-12-24	$1.63	$1.78	$1.63	$1.76	$16.26	512,973
2018-12-21	$1.58	$1.73	$1.58	$1.67	$15.43	2,455,820
2018-12-20	$1.65	$1.72	$1.56	$1.58	$14.60	771,569
2018-12-19	$1.68	$1.77	$1.64	$1.66	$15.34	855,303
2018-12-18	$1.73	$1.80	$1.63	$1.66	$15.34	888,411
2018-12-17	$1.89	$1.92	$1.71	$1.73	$15.98	853,175
2018-12-14	$1.99	$2.04	$1.86	$1.89	$17.46	742,986
2018-12-13	$2.14	$2.20	$1.96	$1.99	$18.39	818,121
2018-12-12	$2.03	$2.15	$1.99	$2.12	$19.59	667,141
2018-12-11	$2.10	$2.19	$1.97	$2.02	$18.66	1,083,718
2018-12-10	$2.04	$2.09	$1.96	$2.05	$18.94	1,160,041
2018-12-07	$2.01	$2.07	$1.98	$2.04	$18.85	856,928
2018-12-06	$2.04	$2.06	$1.85	$1.98	$18.29	659,939
2018-12-04	$2.06	$2.09	$2.00	$2.02	$18.66	539,923
2018-12-03	$2.14	$2.17	$2.04	$2.06	$18.94	705,749
2018-11-30	$2.09	$2.09	$1.96	$2.07	$19.03	813,423
2018-11-29	$2.08	$2.17	$2.08	$2.12	$19.49	686,730
2018-11-28	$1.99	$2.13	$1.97	$2.08	$19.12	888,037
2018-11-27	$1.88	$2.00	$1.88	$1.98	$18.20	447,123
2018-11-26	$1.75	$1.92	$1.75	$1.90	$17.47	760,219
2018-11-23	$1.67	$1.72	$1.67	$1.70	$15.63	303,298
2018-11-21	$1.64	$1.71	$1.59	$1.70	$15.63	663,716
2018-11-20	$1.70	$1.73	$1.60	$1.62	$14.89	1,007,911
2018-11-19	$1.78	$1.80	$1.71	$1.75	$16.09	363,389
2018-11-16	$1.78	$1.82	$1.73	$1.78	$16.37	834,687
2018-11-15	$1.78	$1.82	$1.72	$1.80	$16.55	510,859
2018-11-14	$1.81	$1.83	$1.73	$1.78	$16.37	757,105
2018-11-13	$1.80	$1.86	$1.74	$1.76	$16.18	632,161
2018-11-12	$1.96	$1.97	$1.80	$1.81	$16.64	432,527
2018-11-09	$1.95	$1.97	$1.88	$1.95	$17.93	299,167
2018-11-08	$1.99	$2.05	$1.96	$1.99	$18.30	211,156
2018-11-07	$2.08	$2.10	$1.99	$2.00	$18.39	516,493
2018-11-06	$2.02	$2.10	$2.00	$2.06	$18.94	661,595
2018-11-05	$2.00	$2.06	$1.97	$2.02	$18.57	467,268
2018-11-02	$1.90	$2.03	$1.90	$2.00	$18.39	855,531
2018-11-01	$1.78	$1.91	$1.78	$1.89	$17.38	1,506,303
2018-10-31	$1.71	$1.81	$1.71	$1.79	$16.46	816,811
2018-10-30	$1.63	$1.67	$1.55	$1.67	$15.35	615,725
2018-10-29	$1.65	$1.72	$1.59	$1.64	$15.08	314,614
2018-10-26	$1.60	$1.68	$1.53	$1.62	$14.89	424,333
2018-10-25	$1.53	$1.61	$1.48	$1.60	$14.71	481,761
2018-10-24	$1.64	$1.75	$1.52	$1.53	$14.07	567,714
2018-10-23	$1.68	$1.68	$1.59	$1.64	$15.08	771,707
2018-10-22	$1.75	$1.77	$1.69	$1.70	$15.63	408,371
2018-10-19	$1.75	$1.79	$1.73	$1.74	$16.00	233,453
2018-10-18	$1.80	$1.82	$1.72	$1.75	$16.09	401,084
2018-10-17	$1.83	$1.87	$1.79	$1.81	$16.64	525,310
2018-10-16	$1.78	$1.84	$1.76	$1.84	$16.92	565,758
2018-10-15	$1.79	$1.81	$1.75	$1.76	$16.18	493,229
2018-10-12	$1.82	$1.83	$1.75	$1.77	$16.27	795,730
2018-10-11	$1.82	$1.84	$1.79	$1.80	$16.55	600,463
2018-10-10	$1.89	$1.95	$1.81	$1.82	$16.73	3,724,105
2018-10-09	$2.10	$2.14	$2.06	$2.11	$19.40	306,314
2018-10-08	$2.12	$2.15	$2.07	$2.09	$19.22	263,721
2018-10-05	$2.07	$2.16	$2.06	$2.12	$19.49	318,853
2018-10-04	$2.13	$2.20	$2.05	$2.06	$18.94	136,031
2018-10-03	$2.00	$2.18	$1.98	$2.13	$19.58	213,661
2018-10-02	$2.04	$2.06	$1.94	$2.00	$18.39	349,272
2018-10-01	$2.01	$2.12	$2.00	$2.05	$18.85	211,198
2018-09-28	$1.97	$2.01	$1.94	$2.01	$18.48	308,353
2018-09-27	$2.00	$2.01	$1.94	$1.96	$18.02	185,287
2018-09-26	$2.10	$2.10	$1.91	$1.95	$17.93	216,482
2018-09-25	$2.12	$2.13	$2.07	$2.10	$19.31	150,468
2018-09-24	$2.04	$2.12	$1.99	$2.11	$19.40	198,207
2018-09-21	$2.08	$2.10	$1.97	$2.03	$18.66	481,502
2018-09-20	$1.97	$2.06	$1.95	$2.05	$18.85	361,147
2018-09-19	$1.93	$1.97	$1.88	$1.96	$18.02	171,689
2018-09-18	$1.85	$1.94	$1.82	$1.91	$17.47	169,629
2018-09-17	$1.93	$1.93	$1.81	$1.82	$16.65	169,886
2018-09-14	$1.85	$1.96	$1.82	$1.91	$17.47	141,979
2018-09-13	$1.91	$1.94	$1.84	$1.84	$16.83	96,234
2018-09-12	$1.96	$1.98	$1.90	$1.90	$17.38	140,790
2018-09-11	$1.83	$2.03	$1.83	$1.95	$17.84	289,875
2018-09-10	$1.88	$1.90	$1.84	$1.85	$16.92	71,307
2018-09-07	$1.80	$1.87	$1.80	$1.86	$17.01	135,661
2018-09-06	$1.92	$1.95	$1.81	$1.82	$16.65	294,596
2018-09-05	$1.92	$1.95	$1.90	$1.91	$17.47	156,765
2018-09-04	$1.92	$1.98	$1.89	$1.92	$17.56	227,631
2018-08-31	$1.95	$2.00	$1.89	$1.92	$17.56	301,232
2018-08-30	$1.97	$2.00	$1.92	$1.96	$17.93	170,068
2018-08-29	$2.00	$2.02	$1.97	$1.97	$18.02	233,836
2018-08-28	$2.00	$2.03	$1.99	$2.01	$18.39	187,110
2018-08-27	$2.00	$2.06	$1.96	$2.01	$18.39	174,714
2018-08-24	$2.01	$2.05	$1.99	$2.00	$18.29	217,030
2018-08-23	$1.99	$2.04	$1.97	$2.00	$18.29	489,431
2018-08-22	$2.00	$2.02	$1.98	$1.99	$18.20	377,175
2018-08-21	$2.06	$2.12	$1.98	$2.00	$18.29	299,631
2018-08-20	$1.90	$2.08	$1.85	$2.06	$18.84	375,618
2018-08-17	$2.00	$2.03	$1.90	$1.90	$17.38	342,858
2018-08-16	$2.02	$2.07	$1.91	$1.92	$17.56	380,481
2018-08-15	$2.12	$2.14	$2.00	$2.01	$18.39	203,787
2018-08-14	$2.15	$2.15	$2.12	$2.12	$19.39	168,619
2018-08-13	$2.13	$2.13	$2.10	$2.12	$19.39	145,714
2018-08-10	$2.13	$2.19	$2.12	$2.14	$19.58	224,607
2018-08-09	$2.12	$2.15	$2.10	$2.14	$19.58	199,381
2018-08-08	$2.15	$2.19	$2.11	$2.12	$19.39	165,750
2018-08-07	$2.13	$2.19	$2.10	$2.16	$19.76	208,221
2018-08-06	$2.10	$2.14	$2.10	$2.11	$19.30	153,991
2018-08-03	$2.15	$2.24	$2.10	$2.10	$19.21	223,251
2018-08-02	$2.07	$2.16	$2.05	$2.13	$19.48	236,675
2018-08-01	$2.12	$2.17	$2.04	$2.04	$18.66	233,380
2018-07-31	$2.11	$2.19	$2.07	$2.15	$19.67	353,812
2018-07-30	$2.26	$2.26	$2.12	$2.16	$19.76	495,412
2018-07-27	$2.35	$2.39	$2.23	$2.23	$20.40	207,376
2018-07-26	$2.31	$2.39	$2.28	$2.36	$21.59	188,147
2018-07-25	$2.30	$2.35	$2.21	$2.29	$20.95	280,226
2018-07-24	$2.29	$2.34	$2.24	$2.30	$21.04	253,506
2018-07-23	$2.30	$2.35	$2.28	$2.31	$21.13	295,611
2018-07-20	$2.35	$2.43	$2.30	$2.31	$21.13	359,755
2018-07-19	$2.37	$2.43	$2.32	$2.35	$21.50	274,737
2018-07-18	$2.36	$2.46	$2.31	$2.39	$21.86	445,841
2018-07-17	$2.49	$2.50	$2.34	$2.35	$21.50	537,890
2018-07-16	$2.60	$2.63	$2.48	$2.50	$22.87	363,707
2018-07-13	$2.76	$2.76	$2.54	$2.62	$23.97	799,141
2018-07-12	$2.83	$2.83	$2.69	$2.76	$25.25	204,871
2018-07-11	$2.90	$2.90	$2.79	$2.79	$25.52	229,175
2018-07-10	$2.86	$2.95	$2.86	$2.93	$26.80	310,064
2018-07-09	$2.84	$2.90	$2.83	$2.86	$26.16	130,654
2018-07-06	$2.85	$2.85	$2.79	$2.84	$25.98	157,736
2018-07-05	$2.85	$2.91	$2.84	$2.86	$26.16	154,146
2018-07-03	$2.85	$2.88	$2.77	$2.83	$25.89	75,222
2018-07-02	$2.79	$2.85	$2.76	$2.84	$25.98	132,419
2018-06-29	$2.88	$2.90	$2.79	$2.81	$25.70	251,682
2018-06-28	$2.95	$2.97	$2.85	$2.87	$26.25	293,330
2018-06-27	$3.00	$3.10	$2.93	$2.95	$26.98	177,531
2018-06-26	$2.95	$3.00	$2.93	$3.00	$27.44	207,138
2018-06-25	$3.03	$3.03	$2.90	$2.95	$26.98	352,495
2018-06-22	$2.95	$3.06	$2.91	$3.03	$27.72	925,589
2018-06-21	$2.98	$2.98	$2.88	$2.90	$26.53	175,675
2018-06-20	$3.00	$3.09	$2.92	$2.95	$26.98	830,253
2018-06-19	$2.78	$2.97	$2.74	$2.96	$27.08	522,129
2018-06-18	$2.75	$2.82	$2.73	$2.81	$25.70	386,345
2018-06-15	$2.85	$2.86	$2.72	$2.73	$24.97	492,713
2018-06-14	$2.81	$2.91	$2.76	$2.88	$26.34	661,752
2018-06-13	$2.96	$2.96	$2.79	$2.80	$25.61	500,235
2018-06-12	$2.97	$3.01	$2.94	$2.95	$26.98	473,997
2018-06-11	$3.01	$3.03	$2.92	$2.96	$27.08	373,778
2018-06-08	$3.05	$3.09	$3.00	$3.01	$27.53	520,187
2018-06-07	$3.03	$3.10	$3.02	$3.03	$27.72	249,980
2018-06-06	$3.17	$3.22	$3.01	$3.04	$27.81	679,840
2018-06-05	$3.10	$3.25	$3.05	$3.15	$28.81	973,432
2018-06-04	$2.91	$3.17	$2.88	$3.09	$28.18	859,120
2018-06-01	$2.90	$2.92	$2.87	$2.89	$26.35	227,314
2018-05-31	$2.90	$2.96	$2.84	$2.90	$26.44	444,361
2018-05-30	$2.84	$2.90	$2.80	$2.89	$26.35	435,974
2018-05-29	$2.80	$2.83	$2.75	$2.83	$25.81	199,840
2018-05-25	$2.77	$2.79	$2.74	$2.78	$25.35	176,431
2018-05-24	$2.75	$2.82	$2.71	$2.80	$25.53	180,618
2018-05-23	$2.85	$2.85	$2.75	$2.78	$25.35	172,104
2018-05-22	$2.84	$2.88	$2.81	$2.86	$26.08	321,330
2018-05-21	$2.85	$2.88	$2.80	$2.86	$26.08	247,996
2018-05-18	$2.85	$2.88	$2.77	$2.85	$25.99	441,223
2018-05-17	$2.75	$2.82	$2.75	$2.80	$25.53	322,205
2018-05-16	$2.82	$2.82	$2.71	$2.76	$25.17	349,631
2018-05-15	$2.89	$2.89	$2.80	$2.81	$25.62	223,049
2018-05-14	$2.89	$2.89	$2.81	$2.85	$25.99	194,374
2018-05-11	$2.80	$2.90	$2.80	$2.89	$26.35	258,236
2018-05-10	$2.96	$2.98	$2.80	$2.81	$25.62	543,824
2018-05-09	$2.79	$2.96	$2.75	$2.93	$26.72	406,066
2018-05-08	$2.78	$2.80	$2.71	$2.77	$25.26	203,182
2018-05-07	$2.83	$2.85	$2.73	$2.77	$25.26	306,309
2018-05-04	$2.68	$2.87	$2.68	$2.79	$25.44	325,298
2018-05-03	$2.70	$2.73	$2.63	$2.69	$24.53	251,866
2018-05-02	$2.64	$2.75	$2.62	$2.71	$24.71	378,724
2018-05-01	$2.66	$2.67	$2.60	$2.62	$23.89	251,329
2018-04-30	$2.67	$2.72	$2.64	$2.66	$24.26	211,149
2018-04-27	$2.66	$2.72	$2.65	$2.67	$24.35	298,077
2018-04-26	$2.72	$2.72	$2.59	$2.67	$24.35	431,351
2018-04-25	$2.60	$2.75	$2.47	$2.70	$24.62	1,078,939
2018-04-24	$2.39	$2.40	$2.35	$2.37	$21.61	280,919
2018-04-23	$2.36	$2.39	$2.33	$2.38	$21.70	166,602
2018-04-20	$2.39	$2.41	$2.35	$2.36	$21.52	150,581
2018-04-19	$2.35	$2.41	$2.30	$2.40	$21.88	257,595
2018-04-18	$2.38	$2.42	$2.35	$2.35	$21.43	200,326
2018-04-17	$2.35	$2.42	$2.34	$2.39	$21.79	307,891
2018-04-16	$2.37	$2.40	$2.29	$2.33	$21.25	196,925
2018-04-13	$2.31	$2.40	$2.29	$2.36	$21.52	239,358
2018-04-12	$2.28	$2.37	$2.27	$2.30	$20.97	854,798
2018-04-11	$2.05	$2.30	$2.05	$2.25	$20.52	899,137
2018-04-10	$1.91	$2.07	$1.90	$2.04	$18.60	701,159
2018-04-09	$1.90	$1.95	$1.85	$1.88	$17.14	347,670
2018-04-06	$1.93	$1.95	$1.88	$1.88	$17.14	313,084
2018-04-05	$1.90	$1.96	$1.88	$1.95	$17.78	231,601
2018-04-04	$1.90	$1.93	$1.88	$1.88	$17.14	286,485
2018-04-03	$1.93	$1.94	$1.88	$1.90	$17.33	239,517
2018-04-02	$1.96	$2.00	$1.87	$1.92	$17.51	335,845
2018-03-29	$1.92	$2.01	$1.92	$1.96	$17.87	834,818
2018-03-28	$2.00	$2.02	$1.92	$1.92	$17.51	328,326
2018-03-27	$2.08	$2.09	$2.00	$2.00	$18.24	254,632
2018-03-26	$2.04	$2.09	$2.00	$2.09	$19.06	528,214
2018-03-23	$2.08	$2.09	$2.01	$2.02	$18.42	192,455
2018-03-22	$2.17	$2.19	$2.07	$2.08	$18.97	263,602
2018-03-21	$2.09	$2.16	$2.08	$2.09	$19.06	235,151
2018-03-20	$2.18	$2.18	$2.07	$2.09	$19.06	425,120
2018-03-19	$2.18	$2.22	$2.11	$2.16	$19.70	466,517
2018-03-16	$2.20	$2.25	$2.18	$2.19	$19.97	757,911
2018-03-15	$2.25	$2.26	$2.17	$2.18	$19.88	349,805
2018-03-14	$2.22	$2.26	$2.17	$2.25	$20.52	781,898
2018-03-13	$2.26	$2.29	$2.20	$2.20	$20.06	284,842
2018-03-12	$2.23	$2.26	$2.20	$2.25	$20.52	402,124
2018-03-09	$2.31	$2.32	$2.21	$2.22	$20.24	464,153
2018-03-08	$2.36	$2.39	$2.29	$2.30	$20.88	242,128
2018-03-07	$2.33	$2.40	$2.32	$2.36	$21.42	243,724
2018-03-06	$2.39	$2.43	$2.33	$2.33	$21.15	276,909
2018-03-05	$2.20	$2.40	$2.20	$2.38	$21.60	336,284
2018-03-02	$2.20	$2.27	$2.19	$2.21	$20.06	439,338
2018-03-01	$2.28	$2.30	$2.19	$2.20	$19.97	340,222
2018-02-28	$2.41	$2.43	$2.30	$2.30	$20.88	392,438
2018-02-27	$2.43	$2.48	$2.43	$2.43	$22.06	273,683
2018-02-26	$2.40	$2.46	$2.39	$2.46	$22.33	307,267
2018-02-23	$2.41	$2.42	$2.36	$2.40	$21.79	411,002
2018-02-22	$2.36	$2.44	$2.35	$2.39	$21.70	535,420
2018-02-21	$2.36	$2.40	$2.35	$2.35	$21.33	234,775
2018-02-20	$2.33	$2.43	$2.33	$2.36	$21.42	507,692
2018-02-16	$2.46	$2.48	$2.31	$2.33	$21.15	628,363
2018-02-15	$2.42	$2.49	$2.39	$2.47	$22.42	496,440
2018-02-14	$2.32	$2.52	$2.32	$2.40	$21.79	505,143
2018-02-13	$2.36	$2.41	$2.32	$2.32	$21.06	310,834
2018-02-12	$2.28	$2.42	$2.28	$2.36	$21.42	350,479
2018-02-09	$2.37	$2.37	$2.24	$2.26	$20.52	816,341
2018-02-08	$2.32	$2.37	$2.30	$2.33	$21.15	676,040
2018-02-07	$2.42	$2.49	$2.30	$2.31	$20.97	504,660
2018-02-06	$2.31	$2.44	$2.30	$2.41	$21.88	458,898
2018-02-05	$2.37	$2.47	$2.34	$2.36	$21.42	696,502
2018-02-02	$2.44	$2.50	$2.37	$2.37	$21.51	561,763
2018-02-01	$2.64	$2.65	$2.43	$2.45	$22.24	943,832
2018-01-31	$2.69	$2.70	$2.48	$2.66	$24.15	929,674
2018-01-30	$2.70	$2.73	$2.63	$2.67	$24.24	515,378
2018-01-29	$2.85	$2.87	$2.71	$2.73	$24.78	505,131
2018-01-26	$3.00	$3.00	$2.85	$2.85	$25.87	379,927
2018-01-25	$3.00	$3.03	$2.94	$2.98	$27.05	381,735
2018-01-24	$3.10	$3.11	$3.00	$3.00	$27.23	361,658
2018-01-23	$3.06	$3.11	$2.98	$3.09	$28.05	391,198
2018-01-22	$3.05	$3.06	$3.02	$3.04	$27.60	150,586
2018-01-19	$3.05	$3.11	$2.99	$3.07	$27.87	352,461
2018-01-18	$3.06	$3.08	$3.01	$3.02	$27.41	206,731
2018-01-17	$3.15	$3.16	$3.01	$3.06	$27.78	312,880
2018-01-16	$3.25	$3.25	$3.13	$3.14	$28.50	389,766
2018-01-12	$3.24	$3.31	$3.20	$3.23	$29.32	794,750
2018-01-11	$3.29	$3.30	$3.22	$3.22	$29.23	238,478
2018-01-10	$3.31	$3.32	$3.26	$3.29	$29.87	274,995
2018-01-09	$3.17	$3.33	$3.15	$3.30	$29.96	383,946
2018-01-08	$3.18	$3.19	$3.15	$3.17	$28.78	210,645
2018-01-05	$3.24	$3.27	$3.19	$3.20	$29.05	233,251
2018-01-04	$3.20	$3.25	$3.16	$3.23	$29.32	351,688
2018-01-03	$3.18	$3.18	$3.12	$3.15	$28.59	217,601
2018-01-02	$3.08	$3.17	$3.05	$3.15	$28.59	330,706
2017-12-29	$3.09	$3.11	$3.03	$3.05	$27.69	282,690
2017-12-28	$3.14	$3.14	$3.07	$3.11	$28.23	177,889
2017-12-27	$3.13	$3.17	$3.09	$3.11	$28.23	161,103
2017-12-26	$3.15	$3.20	$3.11	$3.14	$28.50	215,679
2017-12-22	$3.18	$3.21	$3.15	$3.16	$28.69	206,656
2017-12-21	$3.23	$3.28	$3.18	$3.19	$28.96	263,022
2017-12-20	$3.17	$3.25	$3.17	$3.24	$29.41	243,474
2017-12-19	$3.21	$3.27	$3.14	$3.17	$28.78	263,657
2017-12-18	$3.25	$3.31	$3.15	$3.18	$28.87	469,860
2017-12-15	$3.05	$3.17	$3.04	$3.17	$28.78	606,260
2017-12-14	$3.02	$3.07	$3.02	$3.04	$27.60	234,995
2017-12-13	$3.20	$3.20	$3.03	$3.04	$27.60	340,560
2017-12-12	$3.00	$3.20	$3.00	$3.19	$28.96	440,459
2017-12-11	$3.01	$3.07	$3.00	$3.00	$27.15	317,422
2017-12-08	$3.05	$3.06	$3.00	$3.02	$27.33	188,370
2017-12-07	$3.05	$3.08	$2.99	$3.01	$27.24	246,982
2017-12-06	$3.02	$3.08	$3.02	$3.03	$27.42	377,633
2017-12-05	$3.11	$3.16	$3.02	$3.02	$27.33	338,652
2017-12-04	$3.07	$3.23	$3.06	$3.15	$28.50	495,327
2017-12-01	$3.11	$3.16	$3.06	$3.07	$27.78	291,530
2017-11-30	$3.27	$3.28	$3.09	$3.10	$28.05	555,293
2017-11-29	$3.14	$3.28	$3.10	$3.24	$29.32	1,401,184
2017-11-28	$3.31	$3.37	$3.18	$3.26	$29.50	608,045
2017-11-27	$3.41	$3.45	$3.30	$3.31	$29.95	323,262
2017-11-24	$3.35	$3.38	$3.34	$3.36	$30.41	109,439
2017-11-22	$3.38	$3.40	$3.28	$3.31	$29.95	450,230
2017-11-21	$3.43	$3.47	$3.37	$3.38	$30.59	403,972
2017-11-20	$3.40	$3.41	$3.37	$3.40	$30.77	446,845
2017-11-17	$3.34	$3.42	$3.33	$3.40	$30.77	535,757
2017-11-16	$3.35	$3.52	$3.30	$3.34	$30.22	383,235
2017-11-15	$3.37	$3.41	$3.30	$3.39	$30.68	390,492
2017-11-14	$3.38	$3.42	$3.28	$3.36	$30.41	305,796
2017-11-13	$3.61	$3.61	$3.37	$3.38	$30.59	389,203
2017-11-10	$3.45	$3.48	$3.35	$3.43	$31.04	195,801
2017-11-09	$3.41	$3.53	$3.41	$3.44	$31.13	184,197
2017-11-08	$3.43	$3.47	$3.40	$3.46	$31.31	277,788
2017-11-07	$3.51	$3.55	$3.44	$3.45	$31.22	145,796
2017-11-06	$3.46	$3.53	$3.42	$3.50	$31.67	265,930
2017-11-03	$3.51	$3.55	$3.44	$3.46	$31.31	198,744
2017-11-02	$3.49	$3.57	$3.46	$3.53	$31.94	169,537
2017-11-01	$3.60	$3.61	$3.47	$3.49	$31.58	231,024
2017-10-31	$3.53	$3.58	$3.49	$3.56	$32.22	191,717
2017-10-30	$3.60	$3.60	$3.52	$3.54	$32.03	166,369
2017-10-27	$3.46	$3.63	$3.46	$3.62	$32.76	195,940
2017-10-26	$3.50	$3.51	$3.42	$3.50	$31.67	242,171
2017-10-25	$3.50	$3.51	$3.41	$3.44	$31.08	338,479
2017-10-24	$3.58	$3.60	$3.50	$3.51	$31.76	153,621
2017-10-23	$3.69	$3.70	$3.57	$3.57	$32.31	198,072
2017-10-20	$3.60	$3.71	$3.58	$3.70	$33.48	297,863
2017-10-19	$3.58	$3.60	$3.50	$3.56	$32.22	249,420
2017-10-18	$3.70	$3.72	$3.58	$3.59	$32.49	324,150
2017-10-17	$3.65	$3.69	$3.64	$3.69	$33.39	322,788
2017-10-16	$3.61	$3.71	$3.61	$3.64	$32.94	238,123
2017-10-13	$3.62	$3.64	$3.57	$3.61	$32.67	250,137
2017-10-12	$3.56	$3.59	$3.52	$3.57	$32.31	151,975
2017-10-11	$3.60	$3.63	$3.49	$3.51	$31.76	376,124
2017-10-10	$3.59	$3.62	$3.54	$3.58	$32.40	142,501
2017-10-09	$3.63	$3.64	$3.51	$3.54	$32.03	172,996
2017-10-06	$3.66	$3.70	$3.61	$3.64	$32.94	250,685
2017-10-05	$3.65	$3.73	$3.62	$3.70	$33.48	315,716
2017-10-04	$3.54	$3.70	$3.54	$3.62	$32.76	452,371
2017-10-03	$3.59	$3.63	$3.51	$3.58	$32.40	293,402
2017-10-02	$3.43	$3.63	$3.43	$3.59	$32.49	472,291
2017-09-29	$3.51	$3.62	$3.41	$3.43	$31.04	540,142
2017-09-28	$3.51	$3.56	$3.46	$3.49	$31.58	307,337
2017-09-27	$3.48	$3.62	$3.45	$3.53	$31.94	569,436
2017-09-26	$3.49	$3.52	$3.40	$3.41	$30.86	362,469
2017-09-25	$3.62	$3.65	$3.50	$3.53	$31.94	399,914
2017-09-22	$3.41	$3.65	$3.41	$3.59	$32.49	469,125
2017-09-21	$3.58	$3.67	$3.41	$3.44	$31.04	1,171,475
2017-09-20	$3.45	$3.60	$3.42	$3.58	$32.31	486,189
2017-09-19	$3.39	$3.48	$3.34	$3.47	$31.31	400,767
2017-09-18	$3.30	$3.48	$3.27	$3.39	$30.59	608,681
2017-09-15	$3.69	$3.69	$3.48	$3.50	$31.58	846,230
2017-09-14	$3.42	$3.58	$3.42	$3.58	$32.31	275,762
2017-09-13	$3.46	$3.51	$3.37	$3.41	$30.77	387,964
2017-09-12	$3.45	$3.55	$3.44	$3.45	$31.13	466,114
2017-09-11	$3.55	$3.65	$3.44	$3.45	$31.13	308,814
2017-09-08	$3.64	$3.76	$3.52	$3.53	$31.85	540,160
2017-09-07	$3.54	$3.62	$3.49	$3.53	$31.85	776,393
2017-09-06	$3.75	$3.78	$3.50	$3.51	$31.67	1,329,084
2017-09-05	$4.00	$4.00	$3.69	$3.72	$33.57	496,530
2017-09-01	$4.07	$4.09	$3.95	$4.02	$36.28	318,225
2017-08-31	$4.01	$4.17	$4.00	$4.07	$36.73	422,539
2017-08-30	$4.02	$4.18	$3.97	$4.00	$36.10	564,870
2017-08-29	$3.87	$4.02	$3.75	$3.99	$36.01	440,332
2017-08-28	$3.98	$4.04	$3.85	$3.91	$35.28	336,528
2017-08-25	$3.73	$3.99	$3.68	$3.98	$35.92	414,448
2017-08-24	$3.47	$3.71	$3.47	$3.71	$33.48	240,992
2017-08-23	$3.39	$3.48	$3.39	$3.45	$31.13	137,982
2017-08-22	$3.38	$3.42	$3.36	$3.41	$30.77	156,437
2017-08-21	$3.47	$3.48	$3.36	$3.37	$30.41	138,176
2017-08-18	$3.34	$3.51	$3.29	$3.51	$31.67	218,987
2017-08-17	$3.27	$3.49	$3.25	$3.39	$30.59	276,212
2017-08-16	$3.40	$3.42	$3.20	$3.22	$29.06	335,736
2017-08-15	$3.41	$3.46	$3.38	$3.39	$30.59	106,273
2017-08-14	$3.40	$3.53	$3.39	$3.41	$30.77	151,482
2017-08-11	$3.35	$3.44	$3.32	$3.36	$30.32	231,785
2017-08-10	$3.52	$3.55	$3.42	$3.42	$30.86	167,012
2017-08-09	$3.52	$3.58	$3.51	$3.55	$32.04	145,380
2017-08-08	$3.53	$3.62	$3.51	$3.53	$31.85	115,415
2017-08-07	$3.52	$3.59	$3.52	$3.55	$32.04	100,333
2017-08-04	$3.57	$3.63	$3.53	$3.54	$31.95	119,818
2017-08-03	$3.65	$3.69	$3.56	$3.56	$32.13	159,705
2017-08-02	$3.65	$3.69	$3.62	$3.63	$32.76	156,000
2017-08-01	$3.70	$3.74	$3.66	$3.67	$33.12	148,626
2017-07-31	$3.72	$3.77	$3.70	$3.71	$33.48	196,453
2017-07-28	$3.78	$3.80	$3.70	$3.72	$33.57	183,725
2017-07-27	$3.69	$3.79	$3.69	$3.76	$33.93	156,923
2017-07-26	$3.72	$3.78	$3.68	$3.70	$33.39	184,006
2017-07-25	$3.71	$3.82	$3.67	$3.68	$33.21	212,111
2017-07-24	$3.74	$3.77	$3.67	$3.69	$33.30	154,224
2017-07-21	$3.80	$3.80	$3.64	$3.73	$33.66	244,253
2017-07-20	$3.74	$3.79	$3.64	$3.76	$33.93	358,261
2017-07-19	$3.74	$3.86	$3.71	$3.74	$33.75	262,913
2017-07-18	$3.84	$3.90	$3.74	$3.74	$33.75	207,133
2017-07-17	$3.90	$3.97	$3.84	$3.86	$34.83	89,527
2017-07-14	$3.80	$3.93	$3.78	$3.90	$35.19	150,941
2017-07-13	$3.77	$3.88	$3.77	$3.81	$34.38	157,624
2017-07-12	$3.84	$3.92	$3.73	$3.76	$33.93	265,317
2017-07-11	$3.75	$3.85	$3.68	$3.80	$34.29	204,620
2017-07-10	$3.71	$3.83	$3.71	$3.78	$34.11	107,848
2017-07-07	$3.77	$3.81	$3.68	$3.78	$34.11	184,630
2017-07-06	$3.90	$3.98	$3.76	$3.77	$34.02	269,591
2017-07-05	$4.06	$4.11	$3.94	$3.96	$35.74	251,524
2017-07-03	$4.00	$4.17	$4.00	$4.05	$36.55	134,024
2017-06-30	$4.06	$4.14	$3.96	$3.97	$35.83	344,019
2017-06-29	$4.08	$4.15	$4.04	$4.09	$36.91	184,114
2017-06-28	$4.07	$4.17	$4.04	$4.06	$36.64	154,072
2017-06-27	$4.01	$4.20	$3.97	$4.07	$36.73	379,594
2017-06-26	$3.99	$4.04	$3.90	$4.02	$36.28	230,912
2017-06-23	$3.80	$4.00	$3.73	$4.00	$36.10	341,073
2017-06-22	$3.68	$3.80	$3.64	$3.77	$34.02	179,604
2017-06-21	$3.60	$3.71	$3.57	$3.62	$32.67	178,922
2017-06-20	$3.70	$3.72	$3.55	$3.61	$32.58	289,212
2017-06-19	$3.80	$3.84	$3.74	$3.76	$33.93	174,005
2017-06-16	$3.73	$3.79	$3.64	$3.77	$34.02	393,027
2017-06-15	$3.78	$3.89	$3.63	$3.65	$32.94	359,873
2017-06-14	$3.89	$3.92	$3.71	$3.80	$34.29	403,413
2017-06-13	$3.80	$3.88	$3.76	$3.86	$34.83	340,011
2017-06-12	$3.84	$3.92	$3.70	$3.80	$34.29	408,479
2017-06-09	$3.68	$3.90	$3.63	$3.82	$34.47	446,235
2017-06-08	$3.62	$3.68	$3.57	$3.68	$33.21	258,546
2017-06-07	$3.63	$3.73	$3.54	$3.60	$32.49	404,944
2017-06-06	$3.58	$3.63	$3.42	$3.61	$32.58	444,086
2017-06-05	$3.64	$3.71	$3.59	$3.61	$32.58	273,540
2017-06-02	$3.78	$3.81	$3.61	$3.64	$32.85	320,678
2017-06-01	$3.72	$3.79	$3.66	$3.78	$34.11	459,696
2017-05-31	$3.72	$3.82	$3.61	$3.72	$33.57	664,991
2017-05-30	$3.77	$3.80	$3.57	$3.71	$33.48	791,030
2017-05-26	$3.93	$3.96	$3.75	$3.79	$34.20	868,608
2017-05-25	$4.01	$4.03	$3.94	$3.97	$35.83	763,156
2017-05-24	$4.01	$4.10	$3.96	$4.01	$36.19	1,885,239
2017-05-23	$4.21	$4.23	$4.14	$4.20	$37.90	93,954
2017-05-22	$4.14	$4.23	$4.11	$4.16	$37.54	123,700
2017-05-19	$4.05	$4.20	$4.05	$4.13	$37.27	194,659
2017-05-18	$4.06	$4.09	$4.02	$4.03	$36.37	168,797
2017-05-17	$4.10	$4.16	$4.04	$4.08	$36.82	141,692
2017-05-16	$4.27	$4.30	$4.10	$4.18	$37.72	164,299
2017-05-15	$4.22	$4.36	$4.22	$4.26	$38.44	183,040
2017-05-12	$4.58	$4.59	$4.18	$4.19	$37.81	525,891
2017-05-11	$4.30	$4.30	$4.17	$4.20	$37.90	92,611
2017-05-10	$4.21	$4.37	$4.20	$4.32	$38.98	101,636
2017-05-09	$4.31	$4.32	$4.17	$4.21	$37.99	149,281
2017-05-08	$4.23	$4.34	$4.18	$4.32	$38.89	100,199
2017-05-05	$4.29	$4.34	$4.23	$4.23	$38.08	155,382
2017-05-04	$4.48	$4.48	$4.25	$4.29	$38.62	131,915
2017-05-03	$4.40	$4.48	$4.28	$4.48	$40.33	195,402
2017-05-02	$4.30	$4.52	$4.25	$4.41	$39.70	236,180
2017-05-01	$4.42	$4.46	$4.29	$4.31	$38.80	153,642
2017-04-28	$4.58	$4.58	$4.29	$4.40	$39.61	358,450
2017-04-27	$4.08	$4.60	$4.05	$4.57	$41.14	574,606
2017-04-26	$4.01	$4.15	$3.99	$4.11	$37.00	189,855
2017-04-25	$4.10	$4.14	$4.03	$4.05	$36.46	155,535
2017-04-24	$4.10	$4.10	$3.96	$4.06	$36.55	192,483
2017-04-21	$4.15	$4.15	$3.99	$4.00	$36.01	179,078
2017-04-20	$4.03	$4.13	$4.03	$4.07	$36.64	129,866
2017-04-19	$4.03	$4.10	$3.98	$4.02	$36.19	163,417
2017-04-18	$3.99	$4.03	$3.91	$4.03	$36.28	193,951
2017-04-17	$3.99	$4.03	$3.90	$4.01	$36.10	176,023
2017-04-13	$4.15	$4.18	$3.93	$3.99	$35.92	390,518
2017-04-12	$4.39	$4.44	$4.18	$4.22	$37.99	197,295
2017-04-11	$4.50	$4.50	$4.33	$4.43	$39.88	213,737
2017-04-10	$4.31	$4.55	$4.29	$4.52	$40.69	218,271
2017-04-07	$4.24	$4.33	$4.20	$4.31	$38.80	220,961
2017-04-06	$4.22	$4.31	$4.17	$4.28	$38.53	296,872
2017-04-05	$4.33	$4.37	$4.13	$4.16	$37.45	218,189
2017-04-04	$4.37	$4.40	$4.25	$4.29	$38.62	147,529
2017-04-03	$4.47	$4.50	$4.36	$4.38	$39.43	152,004
2017-03-31	$4.57	$4.64	$4.42	$4.44	$39.97	321,529
2017-03-30	$4.58	$4.61	$4.48	$4.58	$41.23	297,274
2017-03-29	$4.54	$4.65	$4.47	$4.58	$41.23	242,050
2017-03-28	$4.31	$4.64	$4.31	$4.59	$41.32	511,255
2017-03-27	$4.08	$4.24	$4.03	$4.22	$37.99	181,413
2017-03-24	$4.23	$4.29	$4.16	$4.18	$37.63	178,726
2017-03-23	$4.05	$4.32	$4.05	$4.20	$37.81	318,330
2017-03-22	$4.13	$4.20	$3.95	$4.07	$36.64	323,041
2017-03-21	$4.40	$4.45	$4.11	$4.11	$37.00	329,112
2017-03-20	$4.69	$4.69	$4.35	$4.35	$39.16	284,468
2017-03-17	$4.35	$4.79	$4.34	$4.76	$42.85	740,559
2017-03-16	$4.01	$4.41	$4.01	$4.40	$39.61	568,633
2017-03-15	$3.92	$4.04	$3.89	$4.01	$36.10	165,839
2017-03-14	$3.93	$4.00	$3.89	$3.90	$35.11	188,164
2017-03-13	$4.00	$4.10	$4.00	$4.01	$36.10	129,529
2017-03-10	$4.04	$4.07	$3.96	$4.00	$36.01	162,103
2017-03-09	$3.99	$4.03	$3.90	$4.01	$36.10	257,385
2017-03-08	$3.92	$4.17	$3.91	$3.98	$35.83	289,996
2017-03-07	$3.82	$3.96	$3.75	$3.94	$35.47	240,599
2017-03-06	$3.79	$3.83	$3.73	$3.81	$34.30	267,313
2017-03-03	$3.87	$3.94	$3.83	$3.85	$34.66	155,204
2017-03-02	$3.85	$3.90	$3.83	$3.85	$34.66	172,221
2017-03-01	$3.90	$3.98	$3.83	$3.90	$35.11	270,834
2017-02-28	$3.92	$4.01	$3.83	$3.85	$34.66	336,127
2017-02-27	$4.12	$4.12	$3.93	$3.99	$35.92	230,798
2017-02-24	$4.25	$4.35	$4.11	$4.12	$37.09	319,460
2017-02-23	$4.31	$4.38	$4.21	$4.31	$38.80	369,727
2017-02-22	$4.42	$4.44	$4.24	$4.28	$38.53	260,091
2017-02-21	$4.29	$4.34	$4.23	$4.29	$38.62	185,801
2017-02-17	$4.15	$4.32	$4.07	$4.30	$38.62	355,673
2017-02-16	$4.38	$4.38	$4.14	$4.18	$37.54	284,859
2017-02-15	$4.47	$4.48	$4.26	$4.40	$39.52	521,439
2017-02-14	$4.26	$4.47	$4.17	$4.47	$40.15	1,096,753
2017-02-13	$3.71	$4.15	$3.68	$3.96	$35.57	1,044,069
2017-02-10	$3.59	$3.67	$3.54	$3.58	$32.15	215,231
2017-02-09	$3.57	$3.62	$3.52	$3.56	$31.97	175,516
2017-02-08	$3.71	$3.73	$3.50	$3.55	$31.89	355,496
2017-02-07	$3.83	$3.86	$3.70	$3.71	$33.32	150,290
2017-02-06	$3.85	$3.88	$3.79	$3.80	$34.13	158,495
2017-02-03	$3.73	$3.88	$3.73	$3.88	$34.85	296,758
2017-02-02	$3.74	$3.80	$3.66	$3.72	$33.41	282,530
2017-02-01	$3.89	$3.95	$3.72	$3.75	$33.68	290,080
2017-01-31	$3.74	$3.84	$3.66	$3.83	$34.40	248,465
2017-01-30	$3.98	$3.99	$3.68	$3.73	$33.50	275,322
2017-01-27	$3.90	$4.00	$3.83	$3.84	$34.49	287,754
2017-01-26	$3.94	$4.04	$3.87	$3.88	$34.85	301,094
2017-01-25	$3.94	$4.06	$3.90	$3.98	$35.75	295,157
2017-01-24	$4.12	$4.12	$3.89	$3.90	$35.03	690,980
2017-01-23	$4.33	$4.35	$4.03	$4.04	$36.29	469,009
2017-01-20	$4.36	$4.38	$4.30	$4.33	$38.89	386,540
2017-01-19	$4.37	$4.53	$4.29	$4.33	$38.89	705,474
2017-01-18	$4.30	$4.36	$4.16	$4.35	$39.07	260,664
2017-01-17	$4.50	$4.50	$4.24	$4.30	$38.62	514,262
2017-01-13	$4.62	$4.69	$4.57	$4.58	$41.14	194,996
2017-01-12	$4.73	$4.73	$4.51	$4.60	$41.32	191,553
2017-01-11	$4.73	$4.84	$4.68	$4.73	$42.48	169,659
2017-01-10	$4.72	$4.82	$4.65	$4.73	$42.48	172,539
2017-01-09	$4.70	$4.75	$4.60	$4.67	$41.94	135,129
2017-01-06	$4.87	$4.89	$4.68	$4.75	$42.66	165,432
2017-01-05	$4.80	$4.93	$4.78	$4.84	$43.47	218,728
2017-01-04	$4.80	$4.84	$4.69	$4.78	$42.93	219,431
2017-01-03	$4.64	$4.79	$4.58	$4.79	$43.02	182,120
2016-12-30	$4.54	$4.62	$4.50	$4.53	$40.69	119,751
2016-12-29	$4.60	$4.64	$4.51	$4.55	$40.87	100,303
2016-12-28	$4.64	$4.79	$4.51	$4.59	$41.23	143,758
2016-12-27	$4.63	$4.77	$4.59	$4.64	$41.68	112,765
2016-12-23	$4.77	$4.82	$4.58	$4.64	$41.68	147,963
2016-12-22	$4.56	$4.81	$4.56	$4.74	$42.57	309,707
2016-12-21	$4.65	$4.65	$4.47	$4.55	$40.87	143,794
2016-12-20	$4.55	$4.65	$4.51	$4.64	$41.68	183,036
2016-12-19	$4.49	$4.57	$4.48	$4.54	$40.78	182,072
2016-12-16	$4.44	$4.67	$4.42	$4.49	$40.33	412,232
2016-12-15	$4.11	$4.34	$4.01	$4.32	$38.80	295,335
2016-12-14	$4.20	$4.35	$4.12	$4.13	$37.09	244,897
2016-12-13	$4.33	$4.33	$4.20	$4.24	$38.08	228,082
2016-12-12	$4.61	$4.65	$4.25	$4.27	$38.35	271,514
2016-12-09	$4.44	$4.68	$4.44	$4.49	$40.33	330,758
2016-12-08	$4.18	$4.47	$4.18	$4.39	$39.43	418,078
2016-12-07	$4.16	$4.25	$4.12	$4.17	$37.45	233,132
2016-12-06	$3.96	$4.22	$3.96	$4.17	$37.45	285,020
2016-12-05	$4.04	$4.07	$3.92	$4.00	$35.93	197,832
2016-12-02	$4.02	$4.07	$3.96	$3.99	$35.84	289,112
2016-12-01	$4.29	$4.31	$4.02	$4.04	$36.29	331,660
2016-11-30	$4.12	$4.31	$4.12	$4.23	$37.99	409,050
2016-11-29	$4.14	$4.17	$4.05	$4.08	$36.65	183,129
2016-11-28	$4.30	$4.30	$4.16	$4.18	$37.54	176,119
2016-11-25	$4.28	$4.34	$4.21	$4.28	$38.44	104,721
2016-11-23	$4.35	$4.39	$4.27	$4.31	$38.71	196,384
2016-11-22	$4.33	$4.50	$4.33	$4.35	$39.07	404,425
2016-11-21	$4.35	$4.45	$4.30	$4.41	$38.50	335,088
2016-11-18	$4.38	$4.38	$4.18	$4.28	$37.37	324,047
2016-11-17	$4.57	$4.63	$4.19	$4.32	$37.72	384,549
2016-11-16	$4.08	$4.60	$4.00	$4.36	$38.07	600,907
2016-11-15	$3.88	$4.04	$3.77	$4.04	$35.27	392,498
2016-11-14	$4.00	$4.16	$3.77	$3.91	$34.14	645,570
2016-11-11	$4.06	$4.21	$3.91	$4.16	$36.32	401,839
2016-11-10	$3.85	$4.15	$3.85	$4.09	$35.71	415,831
2016-11-09	$3.66	$3.86	$3.61	$3.85	$33.61	234,844
2016-11-08	$3.73	$3.80	$3.66	$3.69	$32.22	152,925
2016-11-07	$3.84	$3.89	$3.76	$3.80	$33.18	175,092
2016-11-04	$3.82	$3.89	$3.73	$3.76	$32.83	247,825
2016-11-03	$3.81	$3.90	$3.73	$3.85	$33.61	315,289
2016-11-02	$4.00	$4.00	$3.74	$3.79	$33.09	279,536
2016-11-01	$4.05	$4.44	$3.94	$3.99	$34.84	942,699
2016-10-31	$3.94	$3.97	$3.68	$3.83	$33.44	482,113
2016-10-28	$4.17	$4.17	$3.83	$3.97	$34.66	700,023
2016-10-27	$4.25	$4.25	$4.14	$4.17	$36.41	197,879
2016-10-26	$4.27	$4.31	$4.17	$4.23	$36.93	171,858
2016-10-25	$4.33	$4.45	$4.26	$4.29	$37.46	196,126
2016-10-24	$4.40	$4.49	$4.28	$4.30	$37.54	197,825
2016-10-21	$4.48	$4.52	$4.43	$4.44	$38.76	102,580
2016-10-20	$4.42	$4.58	$4.40	$4.54	$39.64	159,522
2016-10-19	$4.47	$4.61	$4.43	$4.45	$38.85	324,467
2016-10-18	$4.39	$4.49	$4.34	$4.43	$38.68	194,031
2016-10-17	$4.38	$4.39	$4.25	$4.31	$37.63	352,378
2016-10-14	$4.41	$4.50	$4.26	$4.36	$38.07	330,590
2016-10-13	$4.47	$4.51	$4.37	$4.37	$38.15	327,657
2016-10-12	$4.59	$4.59	$4.43	$4.55	$39.73	318,816
2016-10-11	$4.82	$4.84	$4.56	$4.62	$40.34	366,175
2016-10-10	$4.96	$5.00	$4.84	$4.84	$42.26	243,999
2016-10-07	$4.96	$5.00	$4.88	$4.88	$42.61	199,808
2016-10-06	$4.87	$4.99	$4.78	$4.97	$43.39	245,742
2016-10-05	$4.80	$4.90	$4.75	$4.86	$42.43	209,309
2016-10-04	$4.74	$4.80	$4.62	$4.72	$41.21	190,396
2016-10-03	$4.57	$4.70	$4.54	$4.70	$41.03	222,821
2016-09-30	$4.63	$4.67	$4.51	$4.63	$40.42	496,452
2016-09-29	$4.80	$4.80	$4.56	$4.57	$39.90	275,344
2016-09-28	$4.76	$4.82	$4.62	$4.76	$41.56	221,799
2016-09-27	$4.67	$4.71	$4.57	$4.70	$41.03	223,872
2016-09-26	$4.92	$4.92	$4.71	$4.71	$41.12	110,758
2016-09-23	$4.91	$5.01	$4.83	$4.87	$42.52	179,992
2016-09-22	$4.89	$4.93	$4.81	$4.91	$42.87	250,266
2016-09-21	$4.71	$4.82	$4.65	$4.81	$42.00	301,981
2016-09-20	$4.76	$4.80	$4.63	$4.63	$40.42	265,316
2016-09-19	$4.79	$4.96	$4.74	$4.77	$41.65	337,291
2016-09-16	$4.64	$4.77	$4.61	$4.72	$41.21	295,346
2016-09-15	$4.67	$4.69	$4.55	$4.68	$40.86	266,070
2016-09-14	$4.76	$4.77	$4.61	$4.63	$40.42	221,975
2016-09-13	$4.74	$4.81	$4.56	$4.76	$41.56	406,797
2016-09-12	$4.82	$4.94	$4.74	$4.94	$42.03	366,921
2016-09-09	$5.13	$5.18	$4.82	$4.86	$41.35	505,714
2016-09-08	$5.15	$5.33	$5.07	$5.09	$43.30	335,064
2016-09-07	$5.00	$5.18	$5.00	$5.10	$43.39	242,310
2016-09-06	$4.89	$5.06	$4.86	$5.04	$42.88	268,446
2016-09-02	$4.83	$4.88	$4.75	$4.85	$41.26	182,467
2016-09-01	$4.91	$4.92	$4.72	$4.77	$40.58	187,935
2016-08-31	$4.95	$5.08	$4.85	$4.89	$41.60	240,726
2016-08-30	$4.90	$5.00	$4.88	$4.96	$42.20	143,269
2016-08-29	$4.86	$4.88	$4.72	$4.85	$41.26	221,791
2016-08-26	$4.96	$4.99	$4.79	$4.85	$41.26	337,605
2016-08-25	$4.89	$4.98	$4.69	$4.96	$42.20	445,099
2016-08-24	$5.25	$5.27	$4.74	$4.89	$41.60	734,129
2016-08-23	$5.16	$5.30	$5.15	$5.25	$44.66	255,174
2016-08-22	$5.35	$5.40	$5.15	$5.19	$44.15	303,080
2016-08-19	$5.45	$5.45	$5.33	$5.35	$45.51	253,142
2016-08-18	$5.26	$5.53	$5.26	$5.41	$46.03	310,167
2016-08-17	$5.25	$5.32	$5.15	$5.20	$44.24	153,791
2016-08-16	$5.30	$5.40	$5.26	$5.26	$44.75	117,242
2016-08-15	$5.19	$5.33	$5.16	$5.31	$45.17	143,946
2016-08-12	$5.20	$5.22	$5.11	$5.15	$43.81	169,160
2016-08-11	$5.16	$5.19	$5.09	$5.17	$43.98	135,429
2016-08-10	$5.21	$5.22	$5.04	$5.12	$43.56	191,782
2016-08-09	$5.26	$5.36	$5.16	$5.20	$44.24	243,695
2016-08-08	$5.24	$5.34	$5.19	$5.26	$44.75	286,691
2016-08-05	$4.98	$5.20	$4.90	$5.19	$44.15	248,070
2016-08-04	$4.92	$5.06	$4.91	$4.95	$42.11	215,605
2016-08-03	$4.73	$5.07	$4.70	$4.90	$41.69	425,344
2016-08-02	$4.76	$4.90	$4.69	$4.71	$40.07	296,623
2016-08-01	$4.76	$4.81	$4.65	$4.67	$39.73	284,063
2016-07-29	$4.78	$4.80	$4.67	$4.76	$40.50	582,003
2016-07-28	$4.38	$4.89	$4.35	$4.78	$40.67	1,029,748
2016-07-27	$4.60	$4.62	$4.31	$4.34	$36.92	328,218
2016-07-26	$4.49	$4.68	$4.41	$4.63	$39.39	318,307
2016-07-25	$4.65	$4.71	$4.54	$4.63	$39.39	280,575
2016-07-22	$4.80	$4.83	$4.59	$4.60	$39.13	245,552
2016-07-21	$4.80	$4.89	$4.78	$4.82	$41.01	360,705
2016-07-20	$4.47	$4.81	$4.37	$4.80	$40.84	406,618
2016-07-19	$4.59	$4.61	$4.46	$4.48	$38.11	218,118
2016-07-18	$4.47	$4.61	$4.39	$4.59	$39.05	300,147
2016-07-15	$4.61	$4.61	$4.45	$4.47	$38.03	172,603
2016-07-14	$4.62	$4.64	$4.52	$4.58	$38.96	334,060
2016-07-13	$4.65	$4.76	$4.52	$4.58	$38.96	448,484
2016-07-12	$4.40	$4.60	$4.32	$4.59	$39.05	433,673
2016-07-11	$4.35	$4.36	$4.21	$4.33	$36.84	236,036
2016-07-08	$4.10	$4.33	$4.05	$4.25	$36.16	224,668
2016-07-07	$4.36	$4.40	$4.08	$4.08	$34.71	286,605
2016-07-06	$4.15	$4.37	$4.07	$4.35	$37.01	427,863
2016-07-05	$4.35	$4.37	$4.10	$4.20	$35.73	291,336
2016-07-01	$4.26	$4.42	$4.24	$4.35	$37.01	273,316
2016-06-30	$4.31	$4.35	$4.10	$4.20	$35.73	451,436
2016-06-29	$4.45	$4.45	$4.32	$4.40	$37.43	252,640
2016-06-28	$4.36	$4.47	$4.33	$4.40	$37.43	400,161
2016-06-27	$4.57	$4.59	$4.24	$4.25	$36.16	558,062
2016-06-24	$4.39	$4.66	$4.34	$4.66	$39.64	478,369
2016-06-23	$4.66	$4.76	$4.63	$4.65	$39.56	279,901
2016-06-22	$4.70	$4.71	$4.55	$4.56	$38.79	192,142
2016-06-21	$4.82	$4.84	$4.66	$4.68	$39.81	205,324
2016-06-20	$4.81	$4.94	$4.72	$4.82	$41.01	206,071
2016-06-17	$4.79	$4.86	$4.68	$4.70	$39.98	332,815
2016-06-16	$4.76	$4.79	$4.59	$4.74	$40.33	343,318
2016-06-15	$4.81	$4.91	$4.69	$4.81	$40.92	381,855
2016-06-14	$4.90	$5.03	$4.70	$4.83	$41.09	637,290
2016-06-13	$5.20	$5.20	$4.89	$4.93	$41.94	322,972
2016-06-10	$5.49	$5.51	$5.20	$5.23	$44.49	236,967
2016-06-09	$5.75	$5.79	$5.50	$5.51	$46.88	225,898
2016-06-08	$5.95	$5.95	$5.76	$5.79	$49.26	233,962
2016-06-07	$5.95	$5.99	$5.87	$5.90	$50.19	127,018
2016-06-06	$5.77	$5.98	$5.77	$5.95	$50.62	178,892
2016-06-03	$5.74	$5.80	$5.67	$5.74	$48.83	159,281
2016-06-02	$5.71	$5.76	$5.65	$5.73	$48.75	118,074
2016-06-01	$5.82	$5.84	$5.61	$5.80	$49.34	168,177
2016-05-31	$5.81	$5.95	$5.79	$5.88	$50.02	166,036
2016-05-27	$5.63	$5.83	$5.49	$5.82	$49.51	342,017
2016-05-26	$5.82	$5.88	$5.57	$5.65	$48.07	172,221
2016-05-25	$5.63	$5.85	$5.61	$5.79	$49.26	233,419
2016-05-24	$5.54	$5.65	$5.46	$5.61	$47.73	124,409
2016-05-23	$5.38	$5.53	$5.37	$5.51	$46.88	193,241
2016-05-20	$5.45	$5.49	$5.36	$5.42	$46.11	141,214
2016-05-19	$5.57	$5.57	$5.37	$5.42	$46.11	236,013
2016-05-18	$5.74	$5.84	$5.60	$5.61	$47.73	123,222
2016-05-17	$5.80	$5.91	$5.70	$5.76	$49.00	190,485
2016-05-16	$5.76	$5.85	$5.71	$5.82	$49.51	209,944
2016-05-13	$5.63	$5.80	$5.63	$5.67	$48.24	117,706
2016-05-12	$5.98	$6.13	$5.66	$5.66	$48.15	182,163
2016-05-11	$5.75	$6.02	$5.75	$5.91	$50.28	129,666
2016-05-10	$5.92	$6.05	$5.76	$5.77	$49.09	227,116
2016-05-09	$5.67	$5.88	$5.64	$5.87	$49.94	238,693
2016-05-06	$5.78	$5.88	$5.74	$5.78	$48.15	176,393
2016-05-05	$6.13	$6.14	$5.78	$5.79	$48.23	206,252
2016-05-04	$6.02	$6.15	$5.91	$5.99	$49.90	189,481
2016-05-03	$6.23	$6.23	$5.97	$6.05	$50.40	165,239
2016-05-02	$6.24	$6.33	$6.03	$6.30	$52.48	205,232
2016-04-29	$6.47	$6.50	$6.18	$6.26	$52.15	212,723
2016-04-28	$6.40	$6.57	$6.29	$6.44	$53.65	271,250
2016-04-27	$6.64	$6.70	$6.32	$6.38	$53.15	493,471
2016-04-26	$6.35	$6.58	$6.33	$6.53	$54.40	248,615
2016-04-25	$6.55	$6.63	$6.24	$6.32	$52.65	183,728
2016-04-22	$6.29	$6.59	$6.25	$6.57	$54.73	228,048
2016-04-21	$6.26	$6.38	$6.13	$6.27	$52.23	129,787
2016-04-20	$6.08	$6.31	$6.06	$6.24	$51.98	260,488
2016-04-19	$6.20	$6.27	$6.06	$6.11	$50.90	287,094
2016-04-18	$6.00	$6.17	$5.97	$6.12	$50.98	148,890
2016-04-15	$6.15	$6.19	$5.91	$6.05	$50.40	215,142
2016-04-14	$6.32	$6.37	$6.10	$6.23	$51.90	448,655
2016-04-13	$6.03	$6.39	$5.99	$6.31	$52.56	344,662
2016-04-12	$5.82	$6.07	$5.82	$5.96	$49.65	207,919
2016-04-11	$5.78	$5.93	$5.78	$5.80	$48.31	114,694
2016-04-08	$5.69	$5.83	$5.67	$5.72	$47.65	129,313
2016-04-07	$5.69	$5.79	$5.49	$5.59	$46.56	213,668
2016-04-06	$5.59	$5.77	$5.54	$5.70	$47.48	204,032
2016-04-05	$5.51	$5.62	$5.47	$5.56	$46.31	143,873
2016-04-04	$5.73	$5.79	$5.57	$5.57	$46.40	134,336
2016-04-01	$5.76	$5.76	$5.63	$5.74	$47.81	150,812
2016-03-31	$5.74	$5.93	$5.72	$5.83	$48.56	116,063
2016-03-30	$5.83	$5.94	$5.69	$5.76	$47.98	193,869
2016-03-29	$5.58	$5.79	$5.48	$5.77	$48.06	270,308
2016-03-28	$5.80	$5.82	$5.62	$5.63	$46.90	173,851
2016-03-24	$5.56	$5.82	$5.41	$5.80	$48.31	256,465
2016-03-23	$5.93	$5.98	$5.60	$5.64	$46.98	241,090
2016-03-22	$5.93	$6.04	$5.80	$5.95	$49.56	170,589
2016-03-21	$6.10	$6.12	$5.83	$6.01	$50.06	221,068
2016-03-18	$6.23	$6.41	$6.08	$6.13	$51.06	291,051
2016-03-17	$6.25	$6.36	$6.16	$6.24	$51.98	420,958
2016-03-16	$5.99	$6.23	$5.95	$6.20	$51.65	210,798
2016-03-15	$6.01	$6.08	$5.85	$6.02	$50.15	173,409
2016-03-14	$6.16	$6.22	$6.06	$6.12	$50.98	182,795
2016-03-11	$6.07	$6.26	$6.03	$6.23	$51.90	294,801
2016-03-10	$6.08	$6.08	$5.79	$6.01	$50.06	398,019
2016-03-09	$5.64	$6.14	$5.45	$6.05	$50.40	479,931
2016-03-08	$5.96	$5.96	$5.49	$5.49	$45.73	429,944
2016-03-07	$6.04	$6.27	$6.04	$6.11	$49.76	367,092
2016-03-04	$6.03	$6.38	$5.92	$6.03	$49.11	359,842
2016-03-03	$6.07	$6.07	$5.76	$5.97	$48.62	360,969
2016-03-02	$6.01	$6.27	$5.81	$6.10	$49.68	332,043
2016-03-01	$6.28	$6.43	$6.03	$6.09	$49.60	477,629
2016-02-29	$5.78	$6.60	$5.78	$6.22	$50.66	451,724
2016-02-26	$5.88	$5.90	$5.69	$5.71	$46.51	202,059
2016-02-25	$5.82	$5.85	$5.52	$5.79	$47.16	198,709
2016-02-24	$5.65	$5.76	$5.40	$5.76	$46.91	110,106
2016-02-23	$5.91	$5.95	$5.66	$5.76	$46.91	133,436
2016-02-22	$6.02	$6.07	$5.83	$5.96	$48.54	173,305
2016-02-19	$5.92	$5.96	$5.69	$5.93	$48.30	213,781
2016-02-18	$5.94	$6.24	$5.76	$5.90	$48.05	309,560
2016-02-17	$5.56	$5.89	$5.51	$5.65	$46.02	212,580
2016-02-16	$5.48	$5.54	$5.28	$5.48	$44.63	174,471
2016-02-12	$4.89	$5.40	$4.88	$5.37	$43.74	277,507
2016-02-11	$4.80	$4.96	$4.66	$4.81	$39.18	236,151
2016-02-10	$5.16	$5.16	$4.82	$4.92	$40.07	242,974
2016-02-09	$5.23	$5.28	$5.05	$5.16	$42.03	168,564
2016-02-08	$5.61	$5.63	$5.10	$5.36	$43.66	275,832
2016-02-05	$5.69	$5.86	$5.66	$5.73	$46.67	201,842
2016-02-04	$5.66	$5.76	$5.63	$5.73	$46.67	297,723
2016-02-03	$5.71	$5.72	$5.46	$5.65	$46.02	278,730
2016-02-02	$5.96	$6.11	$5.60	$5.63	$45.85	191,128
2016-02-01	$6.09	$6.19	$5.96	$6.10	$49.68	188,510
2016-01-29	$6.13	$6.25	$6.00	$6.10	$49.68	185,901
2016-01-28	$6.04	$6.22	$5.94	$6.04	$49.19	269,867
2016-01-27	$5.82	$6.06	$5.78	$5.91	$48.13	473,449
2016-01-26	$5.64	$5.81	$5.63	$5.81	$47.32	462,636
2016-01-25	$5.80	$5.92	$5.55	$5.56	$45.28	183,284
2016-01-22	$5.83	$6.09	$5.68	$5.87	$47.81	324,973
2016-01-21	$5.53	$5.86	$5.50	$5.66	$46.10	264,840
2016-01-20	$5.68	$5.68	$5.26	$5.55	$45.20	366,348
2016-01-19	$5.80	$5.93	$5.68	$5.84	$47.56	397,060
2016-01-15	$5.85	$5.91	$5.49	$5.74	$46.75	522,547
2016-01-14	$5.75	$6.11	$5.60	$6.07	$49.44	491,443
2016-01-13	$6.22	$6.27	$5.64	$5.69	$46.34	525,424
2016-01-12	$6.41	$6.43	$5.92	$6.17	$50.25	506,315
2016-01-11	$6.64	$6.64	$6.27	$6.33	$51.56	290,178
2016-01-08	$6.78	$6.81	$6.44	$6.55	$53.35	382,478
2016-01-07	$6.95	$7.06	$6.65	$6.73	$54.81	417,211
2016-01-06	$7.25	$7.38	$7.06	$7.11	$57.91	420,908
2016-01-05	$7.63	$7.64	$7.17	$7.34	$59.78	373,556
2016-01-04	$7.94	$7.99	$7.55	$7.62	$62.06	244,999
2015-12-31	$7.85	$8.05	$7.82	$8.02	$65.32	132,068
2015-12-30	$7.78	$7.95	$7.76	$7.91	$64.42	117,734
2015-12-29	$7.86	$7.89	$7.75	$7.84	$63.85	128,987
2015-12-28	$8.00	$8.00	$7.75	$7.80	$63.53	106,232
2015-12-24	$8.12	$8.22	$7.99	$8.01	$65.24	58,378
2015-12-23	$7.82	$8.21	$7.73	$8.11	$66.05	198,676
2015-12-22	$7.68	$7.97	$7.66	$7.73	$62.96	245,852
2015-12-21	$7.80	$7.84	$7.61	$7.65	$62.31	158,906
2015-12-18	$7.68	$7.80	$7.50	$7.73	$62.96	238,403
2015-12-17	$8.11	$8.11	$7.58	$7.61	$61.98	280,820
2015-12-16	$7.66	$8.14	$7.55	$8.09	$65.89	340,401
2015-12-15	$7.84	$7.97	$7.56	$7.65	$62.31	286,424
2015-12-14	$8.22	$8.23	$7.79	$7.95	$64.75	355,665
2015-12-11	$8.62	$8.64	$8.20	$8.28	$67.44	142,599
2015-12-10	$8.84	$8.90	$8.65	$8.71	$70.94	111,300
2015-12-09	$8.64	$8.90	$8.64	$8.83	$71.92	146,126
2015-12-08	$8.39	$8.76	$8.28	$8.67	$70.61	171,239
2015-12-07	$8.63	$8.65	$8.42	$8.47	$68.98	201,874
2015-12-04	$8.80	$8.87	$8.69	$8.70	$70.86	277,688
2015-12-03	$8.82	$8.97	$8.71	$8.83	$71.92	234,364
2015-12-02	$9.00	$9.13	$8.71	$8.76	$71.35	255,289
2015-12-01	$8.69	$9.07	$8.69	$9.01	$73.38	284,217
2015-11-30	$8.62	$8.73	$8.57	$8.65	$70.45	168,762
2015-11-27	$8.54	$8.79	$8.50	$8.62	$70.21	108,957
2015-11-25	$8.61	$8.67	$8.35	$8.54	$69.55	211,082
2015-11-24	$8.54	$8.74	$8.52	$8.63	$70.29	262,424
2015-11-23	$8.82	$8.84	$8.53	$8.55	$69.64	331,072
2015-11-20	$8.85	$8.96	$8.76	$8.84	$72.00	197,030
2015-11-19	$8.91	$8.97	$8.62	$8.91	$71.56	239,042
2015-11-18	$9.00	$9.03	$8.85	$8.93	$71.72	185,988
2015-11-17	$9.08	$9.09	$8.87	$8.97	$72.04	183,758
2015-11-16	$8.80	$9.16	$8.80	$9.09	$73.00	211,033
2015-11-13	$8.57	$8.93	$8.54	$8.78	$70.51	168,719
2015-11-12	$8.72	$8.73	$8.54	$8.61	$69.15	268,127
2015-11-11	$8.86	$8.96	$8.70	$8.76	$70.35	229,845
2015-11-10	$8.94	$8.97	$8.80	$8.88	$71.32	194,447
2015-11-09	$9.01	$9.13	$8.79	$8.97	$72.04	204,664
2015-11-06	$9.05	$9.22	$8.88	$9.06	$72.76	285,333
2015-11-05	$8.86	$9.40	$8.84	$9.06	$72.76	396,777
2015-11-04	$9.46	$9.49	$8.60	$8.89	$71.40	640,762
2015-11-03	$9.27	$9.39	$9.22	$9.34	$75.01	249,626
2015-11-02	$9.09	$9.29	$9.05	$9.25	$74.29	216,680
2015-10-30	$9.14	$9.17	$9.01	$9.12	$73.24	170,114
2015-10-29	$9.32	$9.44	$9.11	$9.14	$73.40	203,192
2015-10-28	$9.28	$9.47	$9.16	$9.37	$75.25	260,573
2015-10-27	$9.30	$9.31	$9.01	$9.12	$73.24	248,923
2015-10-26	$9.61	$9.68	$9.31	$9.35	$75.09	151,652
2015-10-23	$9.52	$9.60	$9.43	$9.59	$77.02	236,242
2015-10-22	$9.46	$9.76	$9.38	$9.39	$75.41	292,701
2015-10-21	$9.45	$9.53	$9.31	$9.44	$75.81	245,973
2015-10-20	$9.38	$9.45	$9.32	$9.39	$75.41	139,809
2015-10-19	$9.39	$9.48	$9.26	$9.39	$75.41	272,027
2015-10-16	$9.65	$9.67	$9.37	$9.40	$75.49	228,732
2015-10-15	$9.64	$9.83	$9.42	$9.61	$77.18	266,652
2015-10-14	$9.69	$9.74	$9.44	$9.63	$77.34	122,136
2015-10-13	$9.86	$10.00	$9.66	$9.68	$77.74	164,251
2015-10-12	$10.09	$10.11	$9.80	$9.95	$79.91	161,355
2015-10-09	$10.18	$10.23	$9.99	$10.07	$80.87	147,959
2015-10-08	$10.16	$10.18	$10.01	$10.08	$80.95	195,273
2015-10-07	$10.10	$10.33	$9.92	$10.16	$81.60	199,538
2015-10-06	$9.99	$10.20	$9.87	$9.99	$80.23	173,076
2015-10-05	$9.77	$10.00	$9.74	$9.93	$79.75	177,530
2015-10-02	$9.34	$9.64	$9.24	$9.63	$77.34	149,620
2015-10-01	$9.17	$9.55	$9.13	$9.41	$75.57	281,488
2015-09-30	$9.10	$9.26	$8.95	$9.17	$73.64	379,150
2015-09-29	$8.94	$9.09	$8.83	$8.86	$71.15	150,477
2015-09-28	$9.31	$9.31	$8.89	$8.89	$71.40	189,438
2015-09-25	$9.42	$9.51	$9.31	$9.33	$74.93	100,498
2015-09-24	$9.32	$9.44	$9.21	$9.37	$75.25	153,392
2015-09-23	$9.59	$9.64	$9.24	$9.36	$75.17	226,480
2015-09-22	$9.80	$9.82	$9.56	$9.59	$77.02	204,008
2015-09-21	$10.01	$10.07	$9.78	$9.80	$78.70	177,670
2015-09-18	$9.71	$10.03	$9.69	$9.94	$79.83	186,783
2015-09-17	$9.62	$10.07	$9.57	$9.84	$79.03	192,883
2015-09-16	$9.37	$9.65	$9.36	$9.61	$77.18	120,245
2015-09-15	$9.16	$9.35	$9.15	$9.34	$75.01	98,872
2015-09-14	$9.30	$9.30	$9.08	$9.16	$73.56	149,531
2015-09-11	$9.27	$9.32	$9.13	$9.30	$74.69	125,841
2015-09-10	$9.29	$9.38	$9.20	$9.35	$75.09	134,027
2015-09-09	$9.40	$9.43	$9.15	$9.28	$74.53	150,098
2015-09-08	$9.44	$9.45	$9.21	$9.25	$74.29	160,544

Scorpio Tankers Inc (STNG) News Headlines

Recent Scorpio Tankers Inc (STNG) News

Similar Companies to Scorpio Tankers Inc (STNG) in the Oil & Gas Midstream Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
TC Energy Corporation	TRP	Oil & Gas Midstream	Energy	43,000
Oneok Inc	OKE	Oil & Gas Midstream	Energy	28,000
Enbridge Inc	ENB	Oil & Gas Midstream	Energy	13,000
Teekay Corp	TK	Oil & Gas Midstream	Energy	10,000
Williams Cos Inc	WMB	Oil & Gas Midstream	Energy	9,000
Torm Plc - Class A	TRMD	Oil & Gas Midstream	Energy	8,379
Kinder Morgan Inc - Class P	KMI	Oil & Gas Midstream	Energy	8,300
Targa Resources Corp	TRGP	Oil & Gas Midstream	Energy	7,500
Nustar Energy L P	NS	Oil & Gas Midstream	Energy	5,800
Energy Transfer LP	ET	Oil & Gas Midstream	Energy	5,500

Scorpio Tankers Inc (STNG) Exchange: NYSE