Suzano S.A. (SUZ) Stock

Data as of April 26, 2024

$11.67 ($0.06) 0.52%

Suzano S.A. - Daily Information

Click for more stock information on Suzano S.A..

Daily Information	Data
Date	April 26, 2024
Open	$11.68
Previous Close	$11.67
High	$11.86
Low	$11.63
Adjusted Open	$11.68
Previous Adjusted Close	$11.67
Adjusted High	$11.86
Adjusted Low	$11.63

About Suzano S.A. (SUZ)

Suzano Papel e Celulose SA, formerly Suzano Bahia Sul Papel e Celulose SA, is a Brazil-based company engaged in the production and distribution of pulp and paper products. The Company is involved in the manufacture and commercialization, in Brazil and abroad, of paper and hardwood pulp from eucalyptus, as well as in the formation and exploration of eucalyptus forests. It has manufacturing facilities in Brazilian states of Bahia and Sao Paulo. The Company is active in five continents: Asia, Europe, North America, South America and Africa. As of December 31, 2011, the Company had a number of subsidiaries, such as Comercial e Agricola Paineiras Ltda, Suzano Trading Ltd, Suzano America Inc, Bahia Sul Holdings GmbH and Suzano Pulp and Paper Europe SA, among others. As of December 31, 2011, Suzano Holding SA was the major shareholder of the Company.

Invest in Suzano S.A. (SUZ)

$417 million in distributions.

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

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for Suzano S.A. (SUZ)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-26	$11.68	$11.86	$11.63	$11.67	$11.67	1,144,351
2024-04-25	$11.55	$11.78	$11.53	$11.61	$11.61	1,014,517
2024-04-24	$11.63	$11.75	$11.60	$11.74	$11.74	703,757
2024-04-23	$11.57	$11.79	$11.54	$11.74	$11.74	531,869
2024-04-22	$11.68	$11.78	$11.66	$11.73	$11.73	756,223
2024-04-19	$11.54	$11.83	$11.53	$11.79	$11.79	818,025
2024-04-18	$11.58	$11.63	$11.44	$11.59	$11.59	1,192,038
2024-04-17	$11.70	$11.71	$11.56	$11.58	$11.58	745,258
2024-04-16	$11.67	$11.79	$11.56	$11.60	$11.60	1,817,969
2024-04-15	$11.74	$11.92	$11.67	$11.76	$11.76	1,843,194
2024-04-12	$11.93	$12.05	$11.85	$11.90	$11.90	965,611
2024-04-11	$12.09	$12.10	$11.99	$12.01	$12.01	1,087,921
2024-04-10	$12.18	$12.24	$12.06	$12.14	$12.14	1,281,715
2024-04-09	$12.49	$12.54	$12.31	$12.35	$12.35	906,369
2024-04-08	$12.34	$12.47	$12.33	$12.38	$12.38	1,113,600
2024-04-05	$12.55	$12.55	$12.26	$12.38	$12.38	1,162,163
2024-04-04	$12.78	$12.89	$12.56	$12.59	$12.59	1,830,983
2024-04-03	$12.84	$12.87	$12.67	$12.76	$12.76	1,230,130
2024-04-02	$12.87	$12.98	$12.74	$12.88	$12.88	1,318,950
2024-04-01	$12.82	$12.96	$12.68	$12.82	$12.82	982,996
2024-03-28	$12.71	$12.82	$12.68	$12.78	$12.78	684,545
2024-03-27	$12.73	$12.84	$12.71	$12.83	$12.83	1,186,925
2024-03-26	$12.59	$12.67	$12.44	$12.66	$12.66	3,166,373
2024-03-25	$12.47	$12.48	$12.35	$12.41	$12.41	1,592,291
2024-03-22	$12.42	$12.50	$12.36	$12.47	$12.47	3,250,531
2024-03-21	$12.63	$12.66	$12.41	$12.48	$12.48	1,742,603
2024-03-20	$12.47	$12.55	$12.34	$12.54	$12.54	2,166,078
2024-03-19	$12.34	$12.59	$12.27	$12.49	$12.49	2,174,680
2024-03-18	$12.18	$12.22	$12.10	$12.14	$12.14	1,548,288
2024-03-15	$11.95	$12.24	$11.95	$12.20	$12.20	3,008,970
2024-03-14	$11.98	$11.98	$11.82	$11.92	$11.92	1,067,539
2024-03-13	$11.89	$12.00	$11.87	$11.96	$11.96	1,428,687
2024-03-12	$11.74	$11.99	$11.69	$11.91	$11.91	1,360,745
2024-03-11	$11.92	$11.98	$11.74	$11.77	$11.77	781,321
2024-03-08	$11.72	$11.90	$11.65	$11.89	$11.89	1,511,439
2024-03-07	$11.78	$11.98	$11.78	$11.97	$11.97	1,545,585
2024-03-06	$11.87	$11.94	$11.76	$11.80	$11.80	1,336,216
2024-03-05	$11.82	$11.90	$11.72	$11.83	$11.83	1,226,612
2024-03-04	$11.72	$11.84	$11.68	$11.83	$11.83	1,363,922
2024-03-01	$11.50	$11.63	$11.43	$11.61	$11.61	1,606,502
2024-02-29	$11.48	$11.53	$11.33	$11.35	$11.35	1,977,268
2024-02-28	$11.56	$11.70	$11.48	$11.55	$11.55	1,591,452
2024-02-27	$11.50	$11.65	$11.47	$11.53	$11.53	1,719,047
2024-02-26	$11.09	$11.25	$11.01	$11.22	$11.22	1,369,504
2024-02-23	$11.18	$11.22	$11.01	$11.12	$11.12	1,560,470
2024-02-22	$11.19	$11.43	$11.17	$11.26	$11.26	1,989,728
2024-02-21	$11.00	$11.21	$10.97	$11.18	$11.18	1,990,235
2024-02-20	$10.74	$10.98	$10.73	$10.92	$10.92	1,820,710
2024-02-16	$10.56	$10.76	$10.56	$10.70	$10.70	1,427,782
2024-02-15	$10.46	$10.55	$10.41	$10.54	$10.54	1,589,393
2024-02-14	$10.72	$10.77	$10.47	$10.49	$10.49	1,317,403
2024-02-13	$10.81	$10.84	$10.56	$10.63	$10.63	1,082,237
2024-02-12	$10.59	$10.92	$10.59	$10.91	$10.91	919,417
2024-02-09	$10.64	$10.76	$10.54	$10.66	$10.66	1,089,540
2024-02-08	$10.74	$10.78	$10.64	$10.68	$10.68	2,025,307
2024-02-07	$10.79	$10.89	$10.70	$10.81	$10.81	1,915,792
2024-02-06	$10.50	$10.81	$10.50	$10.79	$10.79	1,520,799
2024-02-05	$10.27	$10.40	$10.16	$10.36	$10.36	1,298,399
2024-02-02	$10.29	$10.37	$10.16	$10.32	$10.32	1,198,257
2024-02-01	$10.42	$10.54	$10.35	$10.35	$10.35	1,537,536
2024-01-31	$10.53	$10.64	$10.38	$10.40	$10.40	1,456,262
2024-01-30	$10.34	$10.54	$10.27	$10.50	$10.50	1,385,655
2024-01-29	$10.35	$10.37	$10.14	$10.31	$10.31	2,468,678
2024-01-26	$10.58	$10.78	$10.58	$10.75	$10.75	921,129
2024-01-25	$10.52	$10.61	$10.48	$10.55	$10.55	793,124
2024-01-24	$10.67	$10.68	$10.43	$10.44	$10.44	935,681
2024-01-23	$10.39	$10.52	$10.31	$10.49	$10.49	974,795
2024-01-22	$10.38	$10.45	$10.30	$10.34	$10.34	693,269
2024-01-19	$10.37	$10.51	$10.33	$10.51	$10.51	787,240
2024-01-18	$10.66	$10.68	$10.42	$10.44	$10.44	1,119,833
2024-01-17	$10.65	$10.73	$10.61	$10.64	$10.64	1,031,346
2024-01-16	$10.90	$10.93	$10.69	$10.69	$10.69	885,619
2024-01-12	$11.10	$11.17	$11.00	$11.02	$11.02	794,208
2024-01-11	$10.99	$11.11	$10.88	$11.09	$11.09	1,111,459
2024-01-10	$11.05	$11.06	$10.96	$10.97	$10.97	508,652
2024-01-09	$11.12	$11.17	$10.98	$11.00	$11.00	988,813
2024-01-08	$10.94	$11.22	$10.91	$11.22	$11.22	1,200,842
2024-01-05	$11.08	$11.13	$11.00	$11.03	$11.03	944,878
2024-01-04	$11.15	$11.19	$11.11	$11.11	$11.11	582,988
2024-01-03	$11.20	$11.34	$11.17	$11.25	$11.25	1,356,905
2024-01-02	$11.31	$11.39	$11.09	$11.15	$11.15	992,079
2023-12-29	$11.41	$11.42	$11.30	$11.36	$11.36	357,406
2023-12-28	$11.51	$11.56	$11.43	$11.43	$11.43	942,643
2023-12-27	$11.42	$11.52	$11.42	$11.51	$11.51	1,396,385
2023-12-26	$11.42	$11.47	$11.37	$11.43	$11.43	560,746
2023-12-22	$11.30	$11.40	$11.26	$11.30	$11.30	1,133,377
2023-12-21	$11.08	$11.16	$11.03	$11.13	$11.13	1,013,216
2023-12-20	$10.92	$11.11	$10.87	$10.94	$10.94	1,403,684
2023-12-19	$10.89	$10.95	$10.85	$10.90	$10.90	1,000,206
2023-12-18	$10.58	$10.74	$10.55	$10.73	$10.73	1,693,800
2023-12-15	$10.76	$10.79	$10.64	$10.68	$10.68	1,633,193
2023-12-14	$10.64	$10.74	$10.50	$10.66	$10.66	1,564,311
2023-12-13	$10.32	$10.56	$10.29	$10.54	$10.54	1,420,030
2023-12-12	$10.25	$10.30	$10.14	$10.25	$10.25	977,103
2023-12-11	$10.32	$10.43	$10.29	$10.35	$10.35	1,758,692
2023-12-08	$10.08	$10.32	$10.06	$10.30	$10.30	1,069,228
2023-12-07	$10.34	$10.39	$10.28	$10.33	$10.10	1,704,535
2023-12-06	$10.49	$10.53	$10.36	$10.36	$10.13	1,601,569
2023-12-05	$10.40	$10.46	$10.31	$10.36	$10.13	2,220,789
2023-12-04	$10.58	$10.58	$10.45	$10.47	$10.23	2,344,948
2023-12-01	$10.49	$10.71	$10.46	$10.59	$10.35	1,848,980
2023-11-30	$10.71	$10.88	$10.61	$10.86	$10.61	2,279,176
2023-11-29	$10.78	$11.04	$10.77	$11.03	$10.78	1,217,510
2023-11-28	$10.86	$10.95	$10.78	$10.87	$10.62	979,508
2023-11-27	$11.00	$11.05	$10.86	$10.92	$10.67	1,081,616
2023-11-24	$10.85	$10.87	$10.80	$10.86	$10.61	488,285
2023-11-22	$10.83	$10.89	$10.79	$10.86	$10.61	1,061,723
2023-11-21	$10.84	$10.89	$10.75	$10.81	$10.57	1,251,118
2023-11-20	$10.86	$10.91	$10.77	$10.88	$10.63	1,223,281
2023-11-17	$10.92	$11.05	$10.76	$10.77	$10.53	2,778,900
2023-11-16	$10.88	$11.01	$10.81	$10.92	$10.67	1,131,828
2023-11-15	$10.82	$10.94	$10.79	$10.88	$10.63	806,278
2023-11-14	$10.96	$11.01	$10.75	$10.83	$10.58	2,006,473
2023-11-13	$10.92	$11.03	$10.86	$10.95	$10.70	964,748
2023-11-10	$11.00	$11.14	$10.92	$11.09	$10.84	2,045,661
2023-11-09	$10.87	$10.92	$10.78	$10.84	$10.59	1,839,164
2023-11-08	$10.71	$10.96	$10.68	$10.87	$10.62	1,729,223
2023-11-07	$10.78	$10.79	$10.62	$10.63	$10.39	1,264,831
2023-11-06	$10.63	$10.64	$10.53	$10.56	$10.32	1,497,172
2023-11-03	$10.36	$10.50	$10.34	$10.43	$10.19	1,605,932
2023-11-02	$10.39	$10.56	$10.39	$10.52	$10.28	454,088
2023-11-01	$10.22	$10.40	$10.22	$10.35	$10.12	1,479,952
2023-10-31	$10.29	$10.42	$10.19	$10.22	$9.99	1,497,139
2023-10-30	$10.39	$10.48	$10.16	$10.21	$9.98	1,902,955
2023-10-27	$10.70	$10.73	$10.33	$10.38	$10.38	1,845,532
2023-10-26	$10.42	$10.56	$10.31	$10.51	$10.51	939,931
2023-10-25	$10.52	$10.62	$10.45	$10.45	$10.45	2,218,178
2023-10-24	$10.59	$10.64	$10.36	$10.47	$10.47	1,822,802
2023-10-23	$10.86	$10.89	$10.75	$10.77	$10.77	966,101
2023-10-20	$11.03	$11.05	$10.80	$10.88	$10.88	1,263,579
2023-10-19	$11.05	$11.22	$10.99	$11.10	$11.10	1,675,899
2023-10-18	$11.24	$11.29	$11.01	$11.06	$11.06	1,901,048
2023-10-17	$11.19	$11.60	$11.11	$11.44	$11.44	1,803,515
2023-10-16	$11.44	$11.44	$11.29	$11.39	$11.39	1,233,519
2023-10-13	$11.49	$11.59	$11.36	$11.45	$11.45	1,500,024
2023-10-12	$11.18	$11.18	$11.03	$11.11	$11.11	729,658
2023-10-11	$11.18	$11.22	$11.08	$11.20	$11.20	947,773
2023-10-10	$11.08	$11.21	$11.05	$11.17	$11.17	906,909
2023-10-09	$10.79	$11.03	$10.78	$11.03	$11.03	1,053,990
2023-10-06	$10.62	$10.92	$10.52	$10.91	$10.91	1,541,510
2023-10-05	$10.56	$10.71	$10.52	$10.69	$10.69	1,014,665
2023-10-04	$10.73	$10.82	$10.59	$10.67	$10.67	1,160,817
2023-10-03	$10.88	$11.01	$10.65	$10.66	$10.66	1,439,024
2023-10-02	$10.75	$10.77	$10.61	$10.67	$10.67	825,909
2023-09-29	$10.95	$10.95	$10.74	$10.75	$10.75	1,116,560
2023-09-28	$10.61	$10.68	$10.47	$10.68	$10.68	1,787,748
2023-09-27	$10.77	$10.82	$10.62	$10.66	$10.66	1,968,505
2023-09-26	$10.90	$11.01	$10.81	$10.88	$10.88	1,017,612
2023-09-25	$11.10	$11.17	$11.05	$11.11	$11.11	1,052,251
2023-09-22	$11.35	$11.40	$11.17	$11.18	$11.18	1,332,970
2023-09-21	$11.17	$11.43	$11.14	$11.30	$11.30	2,389,439
2023-09-20	$11.07	$11.27	$11.05	$11.20	$11.20	2,491,243
2023-09-19	$10.64	$10.80	$10.62	$10.79	$10.79	1,130,917
2023-09-18	$10.79	$10.80	$10.64	$10.65	$10.65	797,457
2023-09-15	$10.65	$10.78	$10.59	$10.67	$10.67	1,490,799
2023-09-14	$10.26	$10.51	$10.25	$10.49	$10.49	1,599,932
2023-09-13	$10.13	$10.25	$10.10	$10.20	$10.20	1,245,401
2023-09-12	$10.07	$10.17	$10.04	$10.07	$10.07	543,856
2023-09-11	$9.91	$10.16	$9.89	$10.13	$10.13	2,552,900
2023-09-08	$9.71	$9.83	$9.61	$9.73	$9.73	1,895,078
2023-09-07	$9.89	$9.90	$9.69	$9.81	$9.81	839,333
2023-09-06	$10.14	$10.21	$9.92	$9.92	$9.92	1,095,691
2023-09-05	$10.27	$10.29	$10.11	$10.13	$10.13	781,081
2023-09-01	$10.40	$10.44	$10.28	$10.29	$10.29	1,297,718
2023-08-31	$10.36	$10.38	$10.11	$10.12	$10.12	2,065,324
2023-08-30	$10.57	$10.63	$10.40	$10.45	$10.45	2,292,105
2023-08-29	$10.32	$10.53	$10.28	$10.52	$10.52	766,529
2023-08-28	$10.24	$10.30	$10.10	$10.29	$10.29	961,547
2023-08-25	$10.09	$10.26	$10.04	$10.18	$10.18	734,013
2023-08-24	$10.04	$10.12	$9.99	$10.06	$10.06	946,338
2023-08-23	$10.05	$10.20	$10.03	$10.16	$10.16	1,116,179
2023-08-22	$10.13	$10.15	$9.99	$10.09	$10.09	587,378
2023-08-21	$10.06	$10.13	$9.97	$10.01	$10.01	605,951
2023-08-18	$10.07	$10.31	$10.03	$10.19	$10.19	1,979,368
2023-08-17	$10.06	$10.15	$9.96	$10.09	$10.09	1,390,420
2023-08-16	$10.00	$10.18	$9.96	$10.00	$10.00	2,105,670
2023-08-15	$10.20	$10.20	$9.98	$9.99	$9.99	1,052,734
2023-08-14	$10.18	$10.28	$10.15	$10.23	$10.23	877,040
2023-08-11	$10.14	$10.29	$10.10	$10.23	$10.23	1,165,750
2023-08-10	$10.17	$10.28	$10.07	$10.07	$10.07	1,047,870
2023-08-09	$10.04	$10.07	$9.85	$10.04	$10.04	1,443,927
2023-08-08	$10.15	$10.20	$10.03	$10.15	$10.15	1,172,685
2023-08-07	$10.33	$10.37	$10.22	$10.26	$10.26	806,781
2023-08-04	$10.20	$10.60	$10.20	$10.28	$10.28	1,926,146
2023-08-03	$10.02	$10.31	$9.90	$10.11	$10.11	1,832,051
2023-08-02	$9.99	$10.00	$9.90	$9.93	$9.93	740,119
2023-08-01	$10.11	$10.21	$10.02	$10.11	$10.11	741,643
2023-07-31	$10.19	$10.26	$10.13	$10.16	$10.16	1,128,982
2023-07-28	$9.98	$10.00	$9.84	$9.99	$9.99	1,440,863
2023-07-27	$9.82	$9.97	$9.78	$9.93	$9.93	1,527,126
2023-07-26	$9.58	$9.85	$9.58	$9.83	$9.83	1,259,280
2023-07-25	$9.57	$9.60	$9.45	$9.48	$9.48	1,041,808
2023-07-24	$9.18	$9.48	$9.15	$9.47	$9.47	1,244,342
2023-07-21	$9.13	$9.23	$9.08	$9.23	$9.23	1,055,424
2023-07-20	$9.15	$9.16	$9.05	$9.07	$9.07	869,863
2023-07-19	$9.19	$9.23	$9.01	$9.09	$9.09	771,073
2023-07-18	$9.19	$9.30	$9.16	$9.25	$9.25	1,167,219
2023-07-17	$9.27	$9.27	$9.10	$9.20	$9.20	667,715
2023-07-14	$9.28	$9.29	$9.18	$9.27	$9.27	808,206
2023-07-13	$9.32	$9.37	$9.24	$9.26	$9.26	1,062,623
2023-07-12	$9.18	$9.26	$9.13	$9.17	$9.17	843,275
2023-07-11	$8.94	$9.07	$8.91	$9.05	$9.05	1,248,291
2023-07-10	$9.08	$9.11	$9.01	$9.03	$9.03	1,092,225
2023-07-07	$9.11	$9.27	$9.09	$9.16	$9.16	1,605,285
2023-07-06	$9.06	$9.12	$8.90	$8.94	$8.94	1,381,470
2023-07-05	$9.24	$9.24	$9.09	$9.17	$9.17	1,337,253
2023-07-03	$9.37	$9.50	$9.29	$9.33	$9.33	815,940
2023-06-30	$9.05	$9.27	$9.04	$9.22	$9.22	1,446,198
2023-06-29	$9.07	$9.10	$8.93	$9.05	$9.05	1,799,914
2023-06-28	$9.34	$9.37	$9.06	$9.06	$9.06	2,670,614
2023-06-27	$9.46	$9.47	$9.29	$9.34	$9.34	991,679
2023-06-26	$9.60	$9.65	$9.53	$9.56	$9.56	964,798
2023-06-23	$9.47	$9.62	$9.39	$9.55	$9.55	1,116,321
2023-06-22	$9.58	$9.61	$9.50	$9.59	$9.59	904,673
2023-06-21	$9.67	$9.78	$9.63	$9.70	$9.70	1,719,862
2023-06-20	$9.88	$9.90	$9.74	$9.83	$9.83	1,577,959
2023-06-16	$9.91	$10.01	$9.88	$10.01	$10.01	5,564,276
2023-06-15	$9.60	$10.11	$9.60	$10.00	$10.00	2,827,529
2023-06-14	$9.78	$9.93	$9.54	$9.63	$9.63	2,415,743
2023-06-13	$9.70	$9.75	$9.59	$9.63	$9.63	1,725,869
2023-06-12	$9.28	$9.60	$9.23	$9.58	$9.58	1,306,154
2023-06-09	$9.24	$9.40	$9.18	$9.27	$9.27	1,347,647
2023-06-08	$9.28	$9.34	$9.25	$9.31	$9.31	438,681
2023-06-07	$9.49	$9.56	$9.27	$9.28	$9.28	1,708,187
2023-06-06	$9.46	$9.56	$9.37	$9.53	$9.53	1,332,935
2023-06-05	$9.47	$9.49	$9.34	$9.43	$9.43	788,022
2023-06-02	$9.31	$9.41	$9.20	$9.33	$9.33	1,071,484
2023-06-01	$8.92	$8.98	$8.81	$8.95	$8.95	1,007,573
2023-05-31	$8.88	$8.93	$8.76	$8.87	$8.87	1,314,392
2023-05-30	$9.07	$9.07	$8.83	$8.93	$8.93	1,220,925
2023-05-26	$8.93	$9.14	$8.92	$9.08	$9.08	1,038,417
2023-05-25	$8.95	$9.00	$8.73	$8.74	$8.74	1,384,152
2023-05-24	$9.07	$9.11	$8.96	$8.97	$8.97	1,300,575
2023-05-23	$9.42	$9.46	$9.19	$9.19	$9.19	1,787,460
2023-05-22	$9.10	$9.20	$9.04	$9.09	$9.09	814,623
2023-05-19	$9.11	$9.13	$9.02	$9.07	$9.07	916,026
2023-05-18	$9.01	$9.12	$8.96	$9.11	$9.11	1,408,479
2023-05-17	$8.89	$8.93	$8.80	$8.84	$8.84	1,072,760
2023-05-16	$8.79	$8.89	$8.68	$8.80	$8.80	1,124,839
2023-05-15	$8.76	$8.78	$8.68	$8.75	$8.75	799,710
2023-05-12	$8.38	$8.64	$8.35	$8.62	$8.62	1,313,317
2023-05-11	$8.26	$8.45	$8.16	$8.37	$8.37	1,746,090
2023-05-10	$8.34	$8.44	$8.31	$8.43	$8.43	1,221,461
2023-05-09	$8.25	$8.36	$8.22	$8.29	$8.29	1,005,402
2023-05-08	$8.44	$8.48	$8.34	$8.37	$8.37	1,315,459
2023-05-05	$8.07	$8.43	$8.04	$8.41	$8.41	2,221,880
2023-05-04	$8.07	$8.12	$7.87	$7.91	$7.91	1,831,952
2023-05-03	$8.14	$8.19	$7.99	$8.02	$8.02	1,857,431
2023-05-02	$8.18	$8.24	$7.93	$8.04	$8.04	2,679,632
2023-05-01	$8.00	$8.03	$7.79	$7.87	$7.87	1,019,403
2023-04-28	$7.51	$7.98	$7.46	$7.97	$7.97	3,259,366
2023-04-27	$7.61	$7.68	$7.54	$7.62	$7.62	1,686,351
2023-04-26	$7.63	$7.71	$7.55	$7.55	$7.55	2,084,608
2023-04-25	$7.79	$7.79	$7.62	$7.64	$7.64	1,827,102
2023-04-24	$7.79	$7.92	$7.78	$7.88	$7.88	1,609,352
2023-04-21	$7.98	$7.98	$7.71	$7.78	$7.78	1,013,850
2023-04-20	$8.04	$8.07	$7.96	$7.97	$7.97	1,000,788
2023-04-19	$8.24	$8.24	$8.07	$8.09	$8.09	1,085,481
2023-04-18	$8.12	$8.30	$8.10	$8.26	$8.26	1,013,102
2023-04-17	$8.12	$8.19	$8.09	$8.18	$8.18	948,210
2023-04-14	$8.20	$8.27	$8.16	$8.22	$8.22	1,183,603
2023-04-13	$8.54	$8.60	$8.35	$8.40	$8.40	2,036,279
2023-04-12	$8.60	$8.66	$8.46	$8.55	$8.55	942,514
2023-04-11	$8.39	$8.52	$8.35	$8.47	$8.47	1,699,382
2023-04-10	$8.04	$8.15	$8.03	$8.13	$8.13	1,385,958
2023-04-06	$8.10	$8.12	$7.94	$7.99	$7.99	1,350,144
2023-04-05	$8.21	$8.25	$7.96	$8.11	$8.11	2,170,546
2023-04-04	$8.47	$8.51	$8.30	$8.31	$8.31	1,505,837
2023-04-03	$8.19	$8.41	$8.18	$8.39	$8.39	1,114,930
2023-03-31	$8.37	$8.39	$8.17	$8.21	$8.21	2,558,704
2023-03-30	$8.40	$8.46	$8.33	$8.42	$8.42	2,808,958
2023-03-29	$8.30	$8.39	$8.25	$8.35	$8.35	2,157,067
2023-03-28	$8.11	$8.25	$8.11	$8.18	$8.18	1,077,756
2023-03-27	$8.03	$8.12	$7.99	$8.04	$8.04	1,507,217
2023-03-24	$7.97	$8.12	$7.84	$8.08	$8.08	1,410,453
2023-03-23	$8.25	$8.31	$7.91	$7.93	$7.93	2,125,664
2023-03-22	$8.16	$8.28	$8.10	$8.12	$8.12	1,251,440
2023-03-21	$8.21	$8.29	$8.14	$8.16	$8.16	1,124,281
2023-03-20	$8.28	$8.33	$8.17	$8.25	$8.25	895,781
2023-03-17	$8.26	$8.33	$8.21	$8.25	$8.25	1,107,457
2023-03-16	$8.32	$8.46	$8.28	$8.41	$8.41	1,196,551
2023-03-15	$8.37	$8.41	$8.26	$8.37	$8.37	1,473,753
2023-03-14	$8.59	$8.64	$8.49	$8.56	$8.56	1,030,092
2023-03-13	$8.61	$8.67	$8.40	$8.42	$8.42	2,792,347
2023-03-10	$8.86	$8.92	$8.63	$8.63	$8.63	1,440,484
2023-03-09	$9.14	$9.23	$8.96	$8.99	$8.99	987,477
2023-03-08	$9.21	$9.30	$9.15	$9.25	$9.25	1,032,135
2023-03-07	$9.28	$9.31	$9.11	$9.22	$9.22	1,153,806
2023-03-06	$9.26	$9.31	$9.18	$9.28	$9.28	1,981,395
2023-03-03	$9.07	$9.31	$9.07	$9.27	$9.27	1,630,417
2023-03-02	$9.10	$9.11	$8.94	$8.97	$8.97	1,636,364
2023-03-01	$9.01	$9.06	$8.78	$9.04	$9.04	1,164,683
2023-02-28	$9.08	$9.16	$8.97	$9.13	$9.13	2,387,417
2023-02-27	$8.93	$9.03	$8.91	$8.93	$8.93	784,184
2023-02-24	$8.93	$8.93	$8.81	$8.88	$8.88	1,131,479
2023-02-23	$9.08	$9.11	$8.88	$8.99	$8.99	738,796
2023-02-22	$8.88	$8.98	$8.81	$8.90	$8.90	3,000,161
2023-02-21	$9.06	$9.20	$8.82	$8.86	$8.86	900,062
2023-02-17	$9.06	$9.14	$8.99	$9.12	$9.12	1,091,581
2023-02-16	$9.22	$9.29	$9.07	$9.15	$9.15	1,739,882
2023-02-15	$9.11	$9.23	$9.05	$9.22	$9.22	1,697,100
2023-02-14	$9.06	$9.13	$8.94	$9.05	$9.05	2,411,183
2023-02-13	$9.00	$9.12	$8.99	$9.07	$9.07	1,541,202
2023-02-10	$8.84	$8.93	$8.77	$8.89	$8.89	1,167,515
2023-02-09	$8.89	$8.96	$8.75	$8.78	$8.78	1,047,298
2023-02-08	$8.87	$8.90	$8.76	$8.84	$8.84	704,740
2023-02-07	$9.00	$9.06	$8.84	$8.89	$8.89	1,226,590
2023-02-06	$8.90	$9.01	$8.85	$8.95	$8.95	1,691,354
2023-02-03	$9.35	$9.43	$8.96	$9.04	$9.04	2,788,825
2023-02-02	$9.25	$9.26	$8.90	$8.96	$8.96	1,947,062
2023-02-01	$9.26	$9.34	$9.06	$9.28	$9.28	1,606,812
2023-01-31	$9.22	$9.33	$9.11	$9.18	$9.18	1,265,642
2023-01-30	$9.00	$9.15	$8.96	$9.05	$9.05	3,008,774
2023-01-27	$8.82	$8.94	$8.78	$8.88	$8.88	1,809,493
2023-01-26	$8.99	$9.13	$8.92	$8.97	$8.97	2,787,089
2023-01-25	$9.14	$9.25	$9.08	$9.24	$9.24	1,362,213
2023-01-24	$9.24	$9.37	$9.18	$9.26	$9.26	1,167,739
2023-01-23	$9.05	$9.25	$9.00	$9.09	$9.09	2,061,913
2023-01-20	$9.27	$9.39	$9.11	$9.11	$9.11	2,342,332
2023-01-19	$9.64	$9.72	$9.48	$9.51	$9.51	2,087,123
2023-01-18	$9.89	$9.91	$9.63	$9.63	$9.63	2,064,557
2023-01-17	$10.03	$10.09	$9.95	$10.04	$10.04	2,273,963
2023-01-13	$9.92	$9.97	$9.82	$9.89	$9.89	1,332,245
2023-01-12	$9.60	$9.96	$9.55	$9.91	$9.91	1,981,952
2023-01-11	$9.46	$9.56	$9.40	$9.56	$9.56	1,655,105
2023-01-10	$9.62	$9.68	$9.57	$9.64	$9.64	1,372,277
2023-01-09	$9.64	$9.72	$9.58	$9.66	$9.66	906,951
2023-01-06	$9.42	$9.65	$9.42	$9.59	$9.59	885,779
2023-01-05	$9.25	$9.45	$9.25	$9.40	$9.40	998,571
2023-01-04	$9.25	$9.29	$9.14	$9.23	$9.23	1,111,418
2023-01-03	$9.15	$9.23	$8.98	$9.13	$9.13	1,763,170
2022-12-30	$9.14	$9.24	$9.14	$9.24	$9.24	904,639
2022-12-29	$9.24	$9.29	$9.11	$9.17	$9.17	1,748,375
2022-12-28	$9.22	$9.30	$9.12	$9.14	$9.14	1,353,116
2022-12-27	$8.91	$9.04	$8.88	$9.00	$9.00	1,617,222
2022-12-23	$9.15	$9.17	$9.05	$9.08	$9.08	1,720,481
2022-12-22	$9.35	$9.37	$9.23	$9.30	$9.30	918,360
2022-12-21	$9.30	$9.37	$9.22	$9.33	$9.33	1,980,432
2022-12-20	$9.30	$9.35	$9.17	$9.29	$9.29	1,759,095
2022-12-19	$9.29	$9.43	$9.09	$9.17	$9.17	1,511,482
2022-12-16	$9.76	$9.80	$9.61	$9.63	$9.28	2,497,907
2022-12-15	$9.76	$9.82	$9.58	$9.66	$9.31	2,117,866
2022-12-14	$9.85	$9.92	$9.72	$9.89	$9.53	2,665,054
2022-12-13	$9.96	$10.00	$9.57	$9.62	$9.27	3,342,982
2022-12-12	$10.31	$10.38	$10.19	$10.33	$9.96	1,164,444
2022-12-09	$10.20	$10.45	$10.18	$10.41	$10.03	1,556,016
2022-12-08	$10.29	$10.41	$10.10	$10.13	$9.76	1,090,374
2022-12-07	$10.08	$10.18	$9.98	$10.11	$9.75	1,212,025
2022-12-06	$10.00	$10.27	$9.99	$10.09	$9.73	1,359,192
2022-12-05	$9.76	$9.89	$9.73	$9.84	$9.49	1,705,631
2022-12-02	$9.93	$10.01	$9.77	$9.80	$9.45	1,213,662
2022-12-01	$10.16	$10.27	$10.06	$10.21	$10.21	1,257,296
2022-11-30	$9.97	$10.19	$9.97	$10.17	$10.17	3,968,670
2022-11-29	$10.35	$10.43	$10.05	$10.06	$10.06	2,095,578
2022-11-28	$10.16	$10.24	$10.12	$10.18	$10.18	2,023,639
2022-11-25	$10.33	$10.42	$10.27	$10.32	$10.32	1,542,721
2022-11-23	$10.38	$10.40	$10.22	$10.37	$10.37	1,741,255
2022-11-22	$10.59	$10.62	$10.34	$10.44	$10.44	1,793,077
2022-11-21	$10.63	$10.66	$10.40	$10.49	$10.49	2,267,304
2022-11-18	$10.61	$10.75	$10.44	$10.67	$10.67	2,159,792
2022-11-17	$10.63	$10.77	$10.54	$10.67	$10.67	1,494,400
2022-11-16	$10.94	$11.03	$10.82	$10.84	$10.84	1,339,251
2022-11-15	$10.96	$11.02	$10.80	$10.89	$10.89	685,025
2022-11-14	$10.66	$11.00	$10.63	$10.81	$10.81	1,211,044
2022-11-11	$10.75	$11.09	$10.74	$10.89	$10.89	2,323,502
2022-11-10	$10.47	$10.60	$10.27	$10.45	$10.45	2,524,859
2022-11-09	$10.74	$10.88	$10.49	$10.54	$10.54	1,495,773
2022-11-08	$10.73	$10.93	$10.68	$10.75	$10.75	1,191,895
2022-11-07	$10.67	$10.77	$10.48	$10.63	$10.63	2,312,952
2022-11-04	$10.85	$10.90	$10.66	$10.83	$10.83	1,575,906
2022-11-03	$10.13	$10.51	$10.11	$10.48	$10.48	1,388,040
2022-11-02	$10.26	$10.39	$9.96	$9.96	$9.96	1,060,310
2022-11-01	$10.29	$10.44	$10.14	$10.27	$10.27	1,984,777
2022-10-31	$10.27	$10.49	$10.03	$10.29	$10.29	2,360,473
2022-10-28	$10.20	$10.35	$9.97	$10.33	$10.33	2,522,825
2022-10-27	$9.73	$10.14	$9.69	$9.96	$9.96	1,926,513
2022-10-26	$9.76	$9.96	$9.75	$9.80	$9.80	1,858,514
2022-10-25	$9.70	$9.83	$9.67	$9.76	$9.76	1,537,612
2022-10-24	$9.74	$9.81	$9.59	$9.65	$9.65	1,362,027
2022-10-21	$9.25	$9.66	$9.22	$9.66	$9.66	1,973,737
2022-10-20	$9.31	$9.49	$9.30	$9.43	$9.43	1,406,711
2022-10-19	$9.30	$9.40	$9.24	$9.27	$9.27	877,150
2022-10-18	$9.46	$9.50	$9.25	$9.41	$9.41	1,576,940
2022-10-17	$9.10	$9.35	$9.08	$9.30	$9.30	1,732,809
2022-10-14	$9.16	$9.27	$8.90	$8.91	$8.91	1,440,713
2022-10-13	$8.77	$9.16	$8.71	$9.07	$9.07	1,650,583
2022-10-12	$8.97	$9.06	$8.83	$8.91	$8.91	786,394
2022-10-11	$9.22	$9.24	$8.92	$8.96	$8.96	2,350,789
2022-10-10	$8.93	$9.30	$8.91	$9.28	$9.28	1,533,332
2022-10-07	$8.95	$9.01	$8.83	$8.87	$8.87	1,612,452
2022-10-06	$8.98	$9.04	$8.92	$8.94	$8.94	917,954
2022-10-05	$8.89	$9.06	$8.77	$8.99	$8.99	1,824,953
2022-10-04	$8.93	$9.04	$8.75	$8.84	$8.84	1,880,497
2022-10-03	$8.45	$8.79	$8.45	$8.73	$8.73	2,130,684
2022-09-30	$7.93	$8.28	$7.93	$8.25	$8.25	1,944,144
2022-09-29	$7.98	$8.05	$7.88	$8.00	$8.00	1,592,070
2022-09-28	$8.10	$8.20	$8.07	$8.14	$8.14	2,041,647
2022-09-27	$8.01	$8.32	$7.97	$8.05	$8.05	2,740,069
2022-09-26	$7.98	$8.02	$7.71	$7.86	$7.86	2,617,739
2022-09-23	$8.29	$8.30	$8.00	$8.09	$8.09	1,783,493
2022-09-22	$8.38	$8.64	$8.30	$8.61	$8.61	1,758,131
2022-09-21	$8.52	$8.55	$8.34	$8.35	$8.35	1,715,506
2022-09-20	$8.40	$8.56	$8.36	$8.52	$8.52	1,368,771
2022-09-19	$8.13	$8.59	$8.13	$8.52	$8.52	2,403,900
2022-09-16	$8.33	$8.36	$8.19	$8.23	$8.23	1,174,141
2022-09-15	$8.43	$8.50	$8.33	$8.35	$8.35	938,261
2022-09-14	$8.61	$8.69	$8.48	$8.57	$8.57	1,360,111
2022-09-13	$8.73	$8.78	$8.49	$8.49	$8.49	2,593,393
2022-09-12	$8.85	$8.90	$8.77	$8.82	$8.82	1,135,291
2022-09-09	$8.49	$8.76	$8.49	$8.74	$8.74	1,475,293
2022-09-08	$8.48	$8.56	$8.39	$8.45	$8.45	892,290
2022-09-07	$8.49	$8.49	$8.15	$8.40	$8.40	1,319,200
2022-09-06	$8.56	$8.67	$8.51	$8.57	$8.57	2,280,876
2022-09-02	$8.44	$8.57	$8.31	$8.36	$8.36	1,243,899
2022-09-01	$8.51	$8.55	$8.29	$8.40	$8.40	1,358,191
2022-08-31	$8.70	$8.80	$8.55	$8.59	$8.59	2,540,333
2022-08-30	$9.04	$9.06	$8.81	$8.82	$8.82	1,184,523
2022-08-29	$9.05	$9.10	$8.98	$9.00	$9.00	1,022,270
2022-08-26	$9.25	$9.25	$8.92	$8.95	$8.95	1,389,798
2022-08-25	$9.30	$9.42	$9.17	$9.24	$9.24	1,853,261
2022-08-24	$9.40	$9.49	$9.25	$9.35	$9.35	1,657,165
2022-08-23	$9.43	$9.87	$9.43	$9.71	$9.71	1,138,628
2022-08-22	$9.46	$9.54	$9.33	$9.39	$9.39	958,619
2022-08-19	$9.66	$9.68	$9.55	$9.60	$9.60	1,436,285
2022-08-18	$9.80	$9.83	$9.71	$9.75	$9.75	703,433
2022-08-17	$9.61	$9.95	$9.58	$9.81	$9.81	1,526,927
2022-08-16	$9.69	$9.73	$9.55	$9.69	$9.69	1,085,501
2022-08-15	$9.70	$9.73	$9.53	$9.59	$9.59	1,384,122
2022-08-12	$9.78	$9.90	$9.74	$9.89	$9.89	964,329
2022-08-11	$9.73	$9.78	$9.56	$9.60	$9.60	1,429,042
2022-08-10	$9.63	$9.66	$9.54	$9.61	$9.61	1,099,766
2022-08-09	$9.70	$9.77	$9.48	$9.57	$9.57	1,110,043
2022-08-08	$9.34	$9.55	$9.34	$9.47	$9.47	1,212,520
2022-08-05	$9.08	$9.39	$9.06	$9.24	$9.24	2,170,639
2022-08-04	$8.98	$9.07	$8.93	$9.03	$9.03	1,764,953
2022-08-03	$9.02	$9.05	$8.82	$8.95	$8.95	1,874,736
2022-08-02	$9.21	$9.29	$9.06	$9.08	$9.08	2,031,768
2022-08-01	$9.21	$9.30	$9.05	$9.13	$9.13	1,421,575
2022-07-29	$9.12	$9.47	$9.10	$9.35	$9.35	1,953,429
2022-07-28	$9.06	$9.19	$8.87	$9.11	$9.11	969,338
2022-07-27	$8.74	$8.95	$8.70	$8.92	$8.92	1,798,154
2022-07-26	$8.55	$8.62	$8.49	$8.53	$8.53	714,489
2022-07-25	$8.65	$8.74	$8.60	$8.62	$8.62	965,939
2022-07-22	$8.52	$8.67	$8.46	$8.61	$8.61	1,418,858
2022-07-21	$8.06	$8.35	$8.06	$8.30	$8.30	1,206,677
2022-07-20	$8.38	$8.48	$8.25	$8.32	$8.32	1,716,289
2022-07-19	$8.16	$8.58	$8.14	$8.53	$8.53	1,453,018
2022-07-18	$8.27	$8.38	$8.08	$8.09	$8.09	2,722,005
2022-07-15	$8.24	$8.32	$8.11	$8.15	$8.15	2,128,071
2022-07-14	$8.40	$8.42	$8.18	$8.30	$8.30	1,616,719
2022-07-13	$8.60	$8.79	$8.53	$8.61	$8.61	1,025,698
2022-07-12	$8.73	$8.89	$8.70	$8.76	$8.76	1,283,236
2022-07-11	$8.94	$9.02	$8.83	$8.83	$8.83	1,612,049
2022-07-08	$9.29	$9.31	$9.01	$9.07	$9.07	991,064
2022-07-07	$9.33	$9.44	$9.19	$9.19	$9.19	1,444,952
2022-07-06	$9.09	$9.18	$8.95	$9.13	$9.13	1,313,649
2022-07-05	$9.28	$9.29	$9.06	$9.10	$9.10	3,001,539
2022-07-01	$9.50	$9.60	$9.26	$9.54	$9.54	1,759,043
2022-06-30	$9.37	$9.80	$9.35	$9.48	$9.48	2,703,763
2022-06-29	$9.48	$9.51	$9.28	$9.41	$9.41	1,487,123
2022-06-28	$9.59	$9.69	$9.36	$9.41	$9.41	1,506,245
2022-06-27	$9.46	$9.56	$9.33	$9.35	$9.35	1,369,710
2022-06-24	$9.09	$9.18	$8.98	$9.15	$9.15	1,354,249
2022-06-23	$9.15	$9.19	$8.64	$8.76	$8.76	2,015,420
2022-06-22	$9.13	$9.28	$9.01	$9.10	$9.10	1,538,389
2022-06-21	$9.60	$9.67	$9.46	$9.49	$9.49	1,047,035
2022-06-17	$9.60	$9.86	$9.38	$9.56	$9.56	6,971,123
2022-06-16	$9.81	$9.86	$9.58	$9.66	$9.66	1,127,074
2022-06-15	$9.96	$10.11	$9.78	$10.02	$10.02	1,309,909
2022-06-14	$10.01	$10.03	$9.69	$9.82	$9.82	1,589,867
2022-06-13	$10.13	$10.23	$9.90	$10.10	$10.10	3,181,129
2022-06-10	$10.25	$10.39	$10.21	$10.32	$10.32	1,134,343
2022-06-09	$10.68	$10.74	$10.52	$10.53	$10.53	903,037
2022-06-08	$11.03	$11.09	$10.69	$10.75	$10.75	674,477
2022-06-07	$11.07	$11.21	$11.01	$11.10	$11.10	1,090,365
2022-06-06	$11.18	$11.25	$11.10	$11.12	$11.12	549,794
2022-06-03	$11.17	$11.19	$11.01	$11.07	$11.07	904,769
2022-06-02	$11.29	$11.34	$11.12	$11.31	$11.31	955,147
2022-06-01	$11.27	$11.38	$11.12	$11.25	$11.25	701,863
2022-05-31	$11.38	$11.50	$11.15	$11.17	$11.17	1,964,882
2022-05-27	$11.22	$11.42	$11.21	$11.34	$11.34	1,063,655
2022-05-26	$10.70	$11.20	$10.66	$11.18	$11.18	975,791
2022-05-25	$10.75	$10.83	$10.60	$10.62	$10.62	1,164,647
2022-05-24	$10.80	$10.85	$10.59	$10.85	$10.85	767,806
2022-05-23	$10.76	$10.88	$10.73	$10.84	$10.84	691,941
2022-05-20	$10.59	$10.69	$10.38	$10.54	$10.54	956,146
2022-05-19	$10.26	$10.45	$10.19	$10.32	$10.32	878,842
2022-05-18	$10.44	$10.58	$10.17	$10.21	$10.21	1,001,783
2022-05-17	$10.45	$10.65	$10.41	$10.64	$10.64	912,480
2022-05-16	$10.20	$10.26	$10.05	$10.15	$10.15	864,640
2022-05-13	$9.80	$10.26	$9.80	$10.23	$10.23	1,367,450
2022-05-12	$9.44	$9.55	$9.39	$9.48	$9.48	1,124,760
2022-05-11	$9.66	$9.83	$9.56	$9.58	$9.58	1,100,563
2022-05-10	$9.82	$9.87	$9.48	$9.56	$9.56	1,190,912
2022-05-09	$10.02	$10.07	$9.74	$9.78	$9.78	1,430,497
2022-05-06	$10.48	$10.62	$10.15	$10.22	$10.22	1,249,696
2022-05-05	$10.49	$10.61	$10.27	$10.52	$10.52	1,306,541
2022-05-04	$10.34	$10.65	$10.17	$10.60	$10.47	1,413,795
2022-05-03	$10.24	$10.45	$10.19	$10.32	$10.20	1,123,125
2022-05-02	$9.88	$10.13	$9.87	$10.06	$9.94	1,915,367
2022-04-29	$10.54	$10.58	$10.07	$10.10	$9.98	1,357,274
2022-04-28	$10.08	$10.40	$9.91	$10.40	$10.28	1,388,811
2022-04-27	$10.20	$10.37	$10.18	$10.18	$10.06	1,200,984
2022-04-26	$10.65	$10.69	$10.19	$10.19	$10.07	1,122,185
2022-04-25	$10.55	$10.74	$10.31	$10.62	$10.49	1,444,330
2022-04-22	$10.96	$10.99	$10.70	$10.73	$10.60	1,310,936
2022-04-21	$11.38	$11.54	$10.91	$10.97	$10.84	645,096
2022-04-20	$11.27	$11.37	$11.23	$11.32	$11.19	748,046
2022-04-19	$11.17	$11.29	$11.13	$11.25	$11.12	829,998
2022-04-18	$11.32	$11.35	$11.15	$11.23	$11.10	1,136,727
2022-04-14	$11.49	$11.52	$11.32	$11.40	$11.26	766,653
2022-04-13	$11.42	$11.59	$11.42	$11.53	$11.39	1,482,229
2022-04-12	$11.64	$11.73	$11.44	$11.48	$11.34	718,773
2022-04-11	$11.67	$11.71	$11.52	$11.56	$11.42	655,194
2022-04-08	$11.40	$11.71	$11.39	$11.60	$11.46	737,670
2022-04-07	$11.68	$11.72	$11.43	$11.56	$11.42	899,467
2022-04-06	$11.61	$11.85	$11.60	$11.71	$11.57	1,455,108
2022-04-05	$11.73	$11.93	$11.56	$11.63	$11.49	1,659,282
2022-04-04	$11.81	$11.90	$11.71	$11.76	$11.62	585,220
2022-04-01	$11.72	$11.75	$11.48	$11.70	$11.56	1,196,985
2022-03-31	$11.99	$12.04	$11.62	$11.62	$11.48	933,926
2022-03-30	$12.01	$12.05	$11.80	$11.99	$11.85	732,311
2022-03-29	$12.05	$12.25	$11.94	$11.98	$11.84	869,424
2022-03-28	$11.92	$12.10	$11.83	$12.07	$11.93	1,239,156
2022-03-25	$12.20	$12.33	$11.93	$12.03	$11.89	2,165,647
2022-03-24	$12.53	$12.78	$12.37	$12.50	$12.35	1,402,431
2022-03-23	$12.38	$12.51	$12.27	$12.33	$12.18	892,871
2022-03-22	$12.55	$12.55	$12.31	$12.38	$12.23	831,872
2022-03-21	$12.67	$12.77	$12.44	$12.48	$12.33	1,069,939
2022-03-18	$12.17	$12.83	$12.14	$12.82	$12.67	2,961,627
2022-03-17	$12.13	$12.21	$11.98	$12.18	$12.04	1,668,941
2022-03-16	$11.61	$11.97	$11.60	$11.90	$11.76	1,331,251
2022-03-15	$11.45	$11.50	$11.18	$11.34	$11.21	1,252,756
2022-03-14	$11.94	$12.03	$11.59	$11.64	$11.50	1,473,214
2022-03-11	$12.21	$12.28	$11.89	$12.05	$11.91	1,569,341
2022-03-10	$11.61	$12.13	$11.61	$12.11	$11.97	1,247,214
2022-03-09	$11.32	$11.93	$11.22	$11.80	$11.66	2,679,581
2022-03-08	$11.56	$11.59	$11.30	$11.43	$11.29	1,425,073
2022-03-07	$11.47	$11.59	$11.28	$11.29	$11.16	1,770,068
2022-03-04	$10.67	$11.27	$10.66	$11.27	$11.14	2,344,356
2022-03-03	$10.62	$10.69	$10.38	$10.66	$10.53	1,732,716
2022-03-02	$10.63	$10.81	$10.46	$10.77	$10.64	1,310,043
2022-03-01	$10.70	$10.82	$10.59	$10.68	$10.55	657,006
2022-02-28	$10.56	$10.69	$10.50	$10.69	$10.56	957,989
2022-02-25	$10.34	$10.65	$10.28	$10.64	$10.51	1,816,176
2022-02-24	$10.45	$10.54	$10.35	$10.50	$10.38	2,032,392
2022-02-23	$10.87	$10.93	$10.54	$10.70	$10.57	2,551,957
2022-02-22	$11.24	$11.39	$11.18	$11.20	$11.07	1,789,550
2022-02-18	$11.37	$11.40	$11.04	$11.07	$10.94	1,010,946
2022-02-17	$11.11	$11.24	$11.04	$11.16	$11.03	1,219,758
2022-02-16	$11.09	$11.28	$11.09	$11.18	$11.05	828,509
2022-02-15	$11.26	$11.26	$11.04	$11.11	$10.98	862,017
2022-02-14	$11.14	$11.29	$11.07	$11.19	$11.06	1,364,496
2022-02-11	$11.13	$11.17	$10.90	$10.95	$10.82	1,389,170
2022-02-10	$11.31	$11.38	$11.06	$11.14	$11.01	852,685
2022-02-09	$11.56	$11.72	$11.51	$11.53	$11.39	917,396
2022-02-08	$11.39	$11.57	$11.37	$11.48	$11.34	713,590
2022-02-07	$11.45	$11.55	$11.35	$11.50	$11.36	580,765
2022-02-04	$11.03	$11.41	$10.97	$11.35	$11.22	1,086,969
2022-02-03	$11.25	$11.34	$11.11	$11.14	$11.01	548,985
2022-02-02	$11.34	$11.41	$11.21	$11.30	$11.17	707,770
2022-02-01	$11.20	$11.47	$11.20	$11.30	$11.17	1,108,663
2022-01-31	$11.18	$11.28	$11.05	$11.19	$11.06	641,889
2022-01-28	$10.68	$11.05	$10.59	$11.02	$10.89	1,067,932
2022-01-27	$10.59	$10.86	$10.52	$10.84	$10.71	1,216,521
2022-01-26	$10.41	$10.44	$10.18	$10.25	$10.13	833,304
2022-01-25	$10.27	$10.47	$10.18	$10.44	$10.32	1,040,136
2022-01-24	$10.75	$10.77	$10.49	$10.58	$10.45	1,146,298
2022-01-21	$11.18	$11.20	$10.90	$10.90	$10.77	736,415
2022-01-20	$11.40	$11.41	$11.08	$11.11	$10.98	798,155
2022-01-19	$11.38	$11.44	$11.28	$11.35	$11.22	519,858
2022-01-18	$11.30	$11.33	$11.12	$11.26	$11.00	495,160
2022-01-14	$11.40	$11.48	$11.26	$11.39	$11.13	676,811
2022-01-13	$11.22	$11.42	$11.22	$11.36	$11.10	1,660,499
2022-01-12	$10.94	$11.22	$10.94	$11.22	$10.96	1,018,847
2022-01-11	$10.50	$10.84	$10.47	$10.73	$10.48	638,424
2022-01-10	$10.53	$10.54	$10.29	$10.46	$10.22	960,316
2022-01-07	$10.49	$10.60	$10.44	$10.54	$10.30	616,598
2022-01-06	$10.58	$10.62	$10.48	$10.51	$10.27	727,583
2022-01-05	$10.78	$10.81	$10.51	$10.53	$10.29	648,035
2022-01-04	$10.62	$10.80	$10.56	$10.70	$10.45	562,372
2022-01-03	$10.64	$10.64	$10.48	$10.52	$10.28	609,944
2021-12-31	$10.77	$10.91	$10.69	$10.80	$10.55	177,136
2021-12-30	$10.62	$10.87	$10.62	$10.81	$10.56	466,979
2021-12-29	$10.56	$10.59	$10.39	$10.42	$10.18	388,387
2021-12-28	$10.66	$10.70	$10.57	$10.59	$10.35	293,705
2021-12-27	$10.74	$10.82	$10.66	$10.74	$10.49	395,872
2021-12-23	$10.57	$10.63	$10.48	$10.62	$10.37	447,577
2021-12-22	$10.44	$10.56	$10.31	$10.54	$10.30	482,004
2021-12-21	$10.46	$10.54	$10.41	$10.46	$10.22	767,867
2021-12-20	$10.54	$10.59	$10.42	$10.43	$10.19	782,725
2021-12-17	$10.72	$10.92	$10.66	$10.83	$10.58	1,013,623
2021-12-16	$10.41	$10.65	$10.35	$10.61	$10.36	701,437
2021-12-15	$10.28	$10.36	$10.16	$10.35	$10.11	795,927
2021-12-14	$10.50	$10.59	$10.15	$10.17	$9.94	888,426
2021-12-13	$10.39	$10.44	$10.21	$10.21	$9.97	674,330
2021-12-10	$10.31	$10.54	$10.31	$10.46	$10.22	726,601
2021-12-09	$10.44	$10.49	$10.29	$10.42	$10.18	525,405
2021-12-08	$10.48	$10.69	$10.44	$10.65	$10.40	529,781
2021-12-07	$10.30	$10.48	$10.23	$10.48	$10.24	934,191
2021-12-06	$10.25	$10.44	$10.16	$10.26	$10.02	1,681,021
2021-12-03	$10.16	$10.24	$9.91	$10.07	$9.84	1,506,951
2021-12-02	$10.02	$10.33	$9.89	$10.33	$10.09	1,205,434
2021-12-01	$10.39	$10.61	$10.15	$10.23	$9.99	1,181,991
2021-11-30	$9.90	$10.21	$9.66	$9.96	$9.73	2,548,654
2021-11-29	$10.18	$10.20	$9.92	$9.95	$9.72	810,424
2021-11-26	$10.00	$10.08	$9.81	$9.85	$9.62	1,009,636
2021-11-24	$9.55	$9.85	$9.53	$9.78	$9.55	828,801
2021-11-23	$9.45	$9.61	$9.33	$9.52	$9.30	1,032,974
2021-11-22	$9.48	$9.53	$9.30	$9.42	$9.20	874,798
2021-11-19	$9.65	$9.93	$9.53	$9.59	$9.37	1,314,528
2021-11-18	$9.46	$9.50	$9.36	$9.41	$9.19	565,374
2021-11-17	$9.67	$9.73	$9.44	$9.49	$9.27	582,044
2021-11-16	$9.58	$9.74	$9.56	$9.70	$9.48	928,416
2021-11-15	$9.52	$9.56	$9.41	$9.43	$9.21	205,448
2021-11-12	$9.44	$9.73	$9.42	$9.46	$9.24	643,140
2021-11-11	$9.34	$9.56	$9.29	$9.42	$9.20	775,146
2021-11-10	$9.07	$9.09	$8.80	$8.88	$8.67	496,614
2021-11-09	$8.99	$9.08	$8.86	$8.96	$8.75	476,653
2021-11-08	$8.96	$9.15	$8.95	$8.99	$8.78	618,154
2021-11-05	$8.77	$9.10	$8.74	$8.95	$8.74	681,608
2021-11-04	$8.90	$8.97	$8.69	$8.78	$8.58	639,215
2021-11-03	$8.72	$8.98	$8.69	$8.94	$8.73	747,417
2021-11-02	$8.80	$8.80	$8.54	$8.64	$8.44	614,840
2021-11-01	$8.76	$8.79	$8.46	$8.70	$8.50	1,070,515
2021-10-29	$8.99	$9.04	$8.73	$8.77	$8.57	1,238,595
2021-10-28	$8.78	$8.86	$8.67	$8.75	$8.55	714,077
2021-10-27	$8.96	$8.99	$8.64	$8.74	$8.54	1,120,896
2021-10-26	$9.18	$9.29	$9.06	$9.06	$8.85	750,548
2021-10-25	$9.25	$9.39	$9.17	$9.29	$9.08	659,719
2021-10-22	$9.03	$9.45	$8.99	$9.30	$9.09	1,742,615
2021-10-21	$8.59	$8.76	$8.37	$8.73	$8.53	1,938,082
2021-10-20	$8.75	$8.97	$8.65	$8.77	$8.57	1,086,229
2021-10-19	$9.01	$9.07	$8.63	$8.75	$8.55	1,211,784
2021-10-18	$9.14	$9.14	$8.97	$9.07	$8.86	624,596
2021-10-15	$9.33	$9.64	$9.30	$9.34	$9.12	866,659
2021-10-14	$9.22	$9.22	$8.97	$9.03	$8.82	817,816
2021-10-13	$9.07	$9.35	$9.07	$9.25	$9.04	754,981
2021-10-12	$9.11	$9.20	$9.02	$9.05	$8.84	291,004
2021-10-11	$8.93	$9.27	$8.93	$9.11	$8.90	649,278
2021-10-08	$9.08	$9.12	$8.93	$8.95	$8.74	895,507
2021-10-07	$9.08	$9.08	$8.90	$9.03	$8.82	998,783
2021-10-06	$9.03	$9.21	$9.01	$9.11	$8.90	683,207
2021-10-05	$9.36	$9.37	$9.18	$9.19	$8.98	842,519
2021-10-04	$9.59	$9.65	$9.41	$9.42	$9.20	786,056
2021-10-01	$9.86	$9.93	$9.70	$9.78	$9.55	1,581,299
2021-09-30	$10.08	$10.27	$9.96	$10.00	$9.77	1,272,983
2021-09-29	$9.90	$10.12	$9.84	$9.95	$9.72	1,080,568
2021-09-28	$10.06	$10.08	$9.79	$9.84	$9.61	1,054,678
2021-09-27	$10.25	$10.36	$10.16	$10.26	$10.02	670,562
2021-09-24	$10.38	$10.56	$10.32	$10.39	$10.15	521,803
2021-09-23	$10.28	$10.60	$10.24	$10.52	$10.28	967,647
2021-09-22	$10.02	$10.43	$10.02	$10.21	$9.97	1,783,701
2021-09-21	$9.66	$9.92	$9.52	$9.88	$9.65	1,316,997
2021-09-20	$9.70	$9.76	$9.40	$9.61	$9.39	1,865,667
2021-09-17	$10.08	$10.17	$9.93	$10.07	$9.84	1,738,790
2021-09-16	$10.89	$10.90	$10.41	$10.42	$10.18	1,153,999
2021-09-15	$11.20	$11.23	$10.97	$11.11	$10.85	848,620
2021-09-14	$11.47	$11.67	$11.36	$11.45	$11.19	470,610
2021-09-13	$11.54	$11.60	$11.38	$11.44	$11.18	624,163
2021-09-10	$11.57	$11.86	$11.50	$11.53	$11.26	647,943
2021-09-09	$11.92	$12.23	$11.81	$11.91	$11.63	1,546,477
2021-09-08	$11.89	$11.99	$11.55	$11.77	$11.50	1,569,559
2021-09-07	$11.92	$12.09	$11.89	$12.07	$11.79	836,033
2021-09-03	$11.76	$12.01	$11.68	$11.92	$11.64	694,707
2021-09-02	$12.01	$12.05	$11.67	$11.69	$11.42	837,692
2021-09-01	$11.72	$12.00	$11.71	$11.84	$11.57	1,718,645
2021-08-31	$11.97	$11.98	$11.57	$11.64	$11.37	8,194,489
2021-08-30	$11.85	$11.99	$11.75	$11.89	$11.62	1,521,764
2021-08-27	$11.81	$12.06	$11.78	$11.97	$11.69	1,898,473
2021-08-26	$11.94	$11.96	$11.74	$11.79	$11.52	1,355,937
2021-08-25	$11.19	$11.98	$11.13	$11.97	$11.69	1,908,337
2021-08-24	$11.05	$11.23	$10.87	$11.20	$10.94	672,310
2021-08-23	$10.71	$10.78	$10.57	$10.70	$10.45	907,059
2021-08-20	$10.34	$10.59	$10.29	$10.52	$10.28	984,738
2021-08-19	$10.25	$10.33	$10.05	$10.28	$10.04	801,377
2021-08-18	$10.77	$10.85	$10.41	$10.42	$10.18	523,106
2021-08-17	$11.03	$11.09	$10.75	$10.86	$10.61	1,330,386
2021-08-16	$10.84	$11.04	$10.79	$10.79	$10.54	622,900
2021-08-13	$10.55	$10.99	$10.48	$10.85	$10.60	626,261
2021-08-12	$10.70	$10.78	$10.49	$10.55	$10.31	336,692
2021-08-11	$10.85	$10.92	$10.70	$10.83	$10.58	429,102
2021-08-10	$10.80	$11.05	$10.72	$10.91	$10.66	391,675
2021-08-09	$10.48	$10.88	$10.43	$10.75	$10.50	553,678
2021-08-06	$10.59	$10.60	$10.35	$10.40	$10.16	311,336
2021-08-05	$10.67	$10.74	$10.39	$10.44	$10.20	391,179
2021-08-04	$10.88	$10.90	$10.51	$10.65	$10.40	355,985
2021-08-03	$10.41	$10.64	$10.27	$10.60	$10.36	441,994
2021-08-02	$10.69	$10.87	$10.57	$10.60	$10.36	349,156
2021-07-30	$10.91	$10.96	$10.43	$10.43	$10.19	826,511
2021-07-29	$10.99	$11.05	$10.96	$10.97	$10.72	304,681
2021-07-28	$10.91	$11.00	$10.73	$10.92	$10.67	507,500
2021-07-27	$10.86	$10.89	$10.65	$10.83	$10.58	332,694
2021-07-26	$10.79	$11.02	$10.75	$10.94	$10.69	391,082
2021-07-23	$10.91	$10.96	$10.73	$10.78	$10.53	325,498
2021-07-22	$11.03	$11.03	$10.89	$10.89	$10.64	375,402
2021-07-21	$10.87	$10.96	$10.74	$10.96	$10.71	389,722
2021-07-20	$10.62	$10.97	$10.54	$10.84	$10.59	401,114
2021-07-19	$10.67	$10.85	$10.58	$10.60	$10.36	754,046
2021-07-16	$11.15	$11.46	$10.96	$10.99	$10.74	692,467
2021-07-15	$11.55	$11.60	$11.11	$11.20	$10.94	376,408
2021-07-14	$11.51	$11.70	$11.45	$11.59	$11.32	618,592
2021-07-13	$11.72	$11.73	$11.43	$11.43	$11.17	322,342
2021-07-12	$11.68	$11.80	$11.58	$11.73	$11.46	624,223
2021-07-09	$11.68	$11.69	$11.55	$11.69	$11.42	198,144
2021-07-08	$11.52	$11.74	$11.45	$11.60	$11.33	605,307
2021-07-07	$11.39	$11.75	$11.34	$11.69	$11.42	581,591
2021-07-06	$11.63	$11.64	$11.36	$11.44	$11.18	497,245
2021-07-02	$11.72	$11.85	$11.65	$11.75	$11.48	1,485,340
2021-07-01	$12.00	$12.08	$11.92	$11.96	$11.68	1,128,308
2021-06-30	$12.11	$12.15	$11.83	$12.04	$11.76	874,391
2021-06-29	$12.14	$12.39	$12.11	$12.17	$11.89	710,103
2021-06-28	$11.89	$12.15	$11.89	$12.06	$11.78	654,639
2021-06-25	$12.18	$12.38	$11.65	$11.86	$11.59	628,914
2021-06-24	$11.79	$12.20	$11.78	$12.15	$11.87	542,015
2021-06-23	$11.83	$11.88	$11.61	$11.66	$11.39	389,366
2021-06-22	$11.47	$11.93	$11.46	$11.83	$11.56	859,103
2021-06-21	$11.26	$11.74	$11.22	$11.65	$11.38	722,604
2021-06-18	$11.21	$11.29	$10.95	$11.24	$10.98	757,670
2021-06-17	$11.41	$11.45	$11.20	$11.20	$10.94	506,888
2021-06-16	$11.50	$11.53	$11.25	$11.40	$11.14	554,072
2021-06-15	$11.52	$11.62	$11.46	$11.50	$11.23	324,395
2021-06-14	$11.60	$11.70	$11.46	$11.50	$11.23	271,205
2021-06-11	$11.49	$11.61	$11.42	$11.46	$11.20	549,796
2021-06-10	$11.73	$11.74	$11.54	$11.59	$11.32	358,995
2021-06-09	$11.69	$11.97	$11.67	$11.79	$11.52	1,217,592
2021-06-08	$11.77	$11.83	$11.49	$11.53	$11.26	442,353
2021-06-07	$11.59	$11.95	$11.53	$11.86	$11.59	968,281
2021-06-04	$11.80	$11.82	$11.55	$11.67	$11.40	447,113
2021-06-03	$11.56	$11.57	$11.47	$11.51	$11.24	174,668
2021-06-02	$11.59	$11.74	$11.52	$11.64	$11.37	737,637
2021-06-01	$11.83	$11.96	$11.46	$11.63	$11.36	956,894
2021-05-28	$11.88	$11.95	$11.80	$11.86	$11.59	530,278
2021-05-27	$11.76	$12.07	$11.71	$12.00	$11.72	686,732
2021-05-26	$12.07	$12.18	$11.74	$11.78	$11.51	1,217,761
2021-05-25	$12.27	$12.29	$11.99	$12.14	$11.86	391,328
2021-05-24	$12.08	$12.28	$12.08	$12.16	$11.88	475,515
2021-05-21	$12.01	$12.24	$11.93	$12.12	$11.84	1,104,410
2021-05-20	$12.40	$12.44	$12.02	$12.09	$11.81	463,265
2021-05-19	$12.53	$12.64	$12.28	$12.41	$12.12	587,424
2021-05-18	$12.65	$12.78	$12.58	$12.61	$12.32	864,287
2021-05-17	$12.38	$12.79	$12.37	$12.78	$12.48	1,661,617
2021-05-14	$12.64	$12.68	$12.31	$12.43	$12.14	1,420,333
2021-05-13	$13.18	$13.36	$12.56	$12.63	$12.34	1,267,558
2021-05-12	$12.96	$13.23	$12.85	$12.85	$12.55	636,702
2021-05-11	$12.91	$13.13	$12.84	$13.13	$12.83	526,251
2021-05-10	$13.12	$13.31	$13.04	$13.10	$12.80	368,941
2021-05-07	$12.79	$12.98	$12.69	$12.94	$12.64	967,596
2021-05-06	$12.63	$12.82	$12.48	$12.81	$12.51	935,556
2021-05-05	$12.53	$12.76	$12.50	$12.63	$12.34	546,100
2021-05-04	$12.50	$12.67	$12.40	$12.48	$12.19	449,526
2021-05-03	$12.55	$12.64	$12.37	$12.56	$12.27	776,357
2021-04-30	$12.68	$12.90	$12.67	$12.68	$12.39	367,253
2021-04-29	$12.73	$12.89	$12.67	$12.73	$12.44	367,158
2021-04-28	$12.91	$12.93	$12.58	$12.63	$12.34	531,761
2021-04-27	$12.78	$13.06	$12.69	$12.92	$12.62	274,048
2021-04-26	$12.75	$12.81	$12.61	$12.70	$12.41	307,147
2021-04-23	$12.59	$12.82	$12.48	$12.76	$12.47	518,241
2021-04-22	$13.11	$13.13	$12.71	$12.77	$12.48	356,970
2021-04-21	$12.95	$12.98	$12.72	$12.95	$12.65	191,049
2021-04-20	$12.99	$13.16	$12.92	$12.96	$12.66	601,280
2021-04-19	$12.89	$13.14	$12.76	$12.98	$12.68	557,597
2021-04-16	$12.99	$13.03	$12.69	$12.78	$12.48	656,575
2021-04-15	$12.85	$12.93	$12.74	$12.81	$12.51	390,423
2021-04-14	$12.60	$12.83	$12.49	$12.61	$12.32	462,983
2021-04-13	$12.66	$12.79	$12.56	$12.61	$12.32	307,295
2021-04-12	$12.77	$12.81	$12.49	$12.50	$12.21	254,043
2021-04-09	$12.72	$12.75	$12.53	$12.59	$12.30	271,426
2021-04-08	$12.54	$12.69	$12.40	$12.62	$12.33	355,459
2021-04-07	$12.47	$12.62	$12.33	$12.34	$12.05	331,643
2021-04-06	$12.24	$12.59	$12.24	$12.49	$12.20	493,061
2021-04-05	$12.13	$12.23	$11.98	$12.21	$11.93	428,459
2021-04-01	$12.16	$12.25	$11.97	$12.13	$11.85	612,266
2021-03-31	$12.24	$12.34	$12.07	$12.22	$11.94	590,480
2021-03-30	$12.58	$12.63	$12.27	$12.30	$12.02	459,066
2021-03-29	$12.53	$12.83	$12.51	$12.72	$12.43	461,891
2021-03-26	$12.81	$12.92	$12.48	$12.62	$12.33	580,349
2021-03-25	$12.88	$13.14	$12.76	$12.97	$12.67	527,735
2021-03-24	$13.49	$13.76	$13.05	$13.07	$12.77	669,046
2021-03-23	$13.08	$13.27	$12.92	$12.95	$12.65	558,450
2021-03-22	$13.23	$13.25	$12.89	$13.13	$12.83	386,180
2021-03-19	$13.57	$13.76	$13.38	$13.46	$13.15	520,101
2021-03-18	$13.49	$13.85	$13.29	$13.49	$13.18	779,265
2021-03-17	$13.54	$13.70	$13.17	$13.70	$13.38	511,448
2021-03-16	$13.16	$13.63	$13.11	$13.46	$13.15	584,863
2021-03-15	$13.22	$13.22	$12.78	$12.96	$12.66	503,259
2021-03-12	$13.31	$13.58	$13.11	$13.34	$13.03	575,232
2021-03-11	$13.25	$13.46	$12.91	$13.41	$13.10	1,061,104
2021-03-10	$13.56	$13.67	$13.04	$13.21	$12.90	586,595
2021-03-09	$13.16	$13.65	$13.14	$13.63	$13.32	1,002,974
2021-03-08	$13.20	$13.23	$12.78	$12.98	$12.68	746,627
2021-03-05	$13.35	$13.58	$13.17	$13.43	$13.12	780,662
2021-03-04	$13.21	$13.60	$12.81	$12.95	$12.65	767,043
2021-03-03	$12.75	$13.27	$12.52	$13.07	$12.77	1,843,244
2021-03-02	$13.11	$13.18	$12.83	$13.00	$12.70	815,041
2021-03-01	$13.65	$13.65	$13.19	$13.25	$12.94	765,832
2021-02-26	$13.73	$13.81	$13.06	$13.10	$12.80	878,104
2021-02-25	$14.12	$14.21	$13.31	$13.62	$13.31	1,632,706
2021-02-24	$14.03	$14.33	$13.82	$13.96	$13.64	605,151
2021-02-23	$14.14	$14.16	$13.85	$14.13	$13.80	779,421
2021-02-22	$13.66	$14.45	$13.66	$14.18	$13.85	1,818,817
2021-02-19	$13.87	$14.12	$13.76	$14.03	$13.71	1,665,025
2021-02-18	$13.44	$13.76	$13.41	$13.69	$13.37	2,284,041
2021-02-17	$13.48	$13.77	$13.29	$13.44	$13.13	1,373,226
2021-02-16	$13.34	$13.57	$13.30	$13.54	$13.23	371,984
2021-02-12	$13.04	$13.23	$13.04	$13.18	$12.88	298,578
2021-02-11	$12.99	$13.22	$12.86	$13.18	$12.88	429,041
2021-02-10	$12.46	$12.79	$12.41	$12.74	$12.45	367,691
2021-02-09	$12.16	$12.45	$12.13	$12.40	$12.11	469,341
2021-02-08	$12.50	$12.60	$12.19	$12.31	$12.03	589,508
2021-02-05	$12.08	$12.49	$12.08	$12.42	$12.13	1,020,357
2021-02-04	$11.80	$11.91	$11.74	$11.91	$11.63	470,221
2021-02-03	$11.82	$11.93	$11.64	$11.91	$11.63	477,179
2021-02-02	$11.78	$11.85	$11.54	$11.82	$11.55	347,225
2021-02-01	$11.67	$11.83	$11.43	$11.77	$11.50	492,684
2021-01-29	$11.51	$11.59	$11.30	$11.33	$11.07	411,385
2021-01-28	$11.51	$11.68	$11.47	$11.51	$11.24	415,368
2021-01-27	$12.00	$12.04	$11.43	$11.44	$11.18	378,454
2021-01-26	$11.99	$12.48	$11.98	$12.37	$12.08	1,210,473
2021-01-25	$11.90	$11.96	$11.47	$11.60	$11.33	117,384
2021-01-22	$12.05	$12.06	$11.73	$11.79	$11.52	439,664
2021-01-21	$12.29	$12.39	$12.00	$12.34	$12.05	1,081,104
2021-01-20	$12.66	$12.69	$12.37	$12.43	$12.14	459,180
2021-01-19	$11.90	$12.31	$11.82	$12.14	$11.86	733,292
2021-01-15	$11.44	$11.83	$11.38	$11.53	$11.26	358,936
2021-01-14	$11.46	$11.50	$11.33	$11.42	$11.16	171,731
2021-01-13	$11.29	$11.39	$11.10	$11.30	$11.04	248,103
2021-01-12	$11.20	$11.62	$11.18	$11.52	$11.25	380,895
2021-01-11	$11.57	$11.66	$11.08	$11.09	$10.83	383,705
2021-01-08	$11.66	$11.69	$11.24	$11.49	$11.22	536,002
2021-01-07	$11.38	$11.59	$11.17	$11.50	$11.23	608,225
2021-01-06	$11.04	$11.22	$10.81	$10.84	$10.59	1,008,881
2021-01-05	$10.86	$11.21	$10.84	$11.05	$10.79	517,881
2021-01-04	$11.25	$11.52	$11.06	$11.16	$10.90	274,811
2020-12-31	$11.32	$11.32	$11.15	$11.18	$10.92	53,527
2020-12-30	$11.18	$11.41	$11.11	$11.29	$11.03	217,864
2020-12-29	$11.06	$11.12	$10.94	$11.01	$10.76	147,381
2020-12-28	$10.88	$10.94	$10.77	$10.87	$10.62	297,588
2020-12-24	$11.25	$11.58	$10.82	$10.94	$10.69	100,667
2020-12-23	$11.09	$11.19	$10.83	$10.86	$10.61	274,670
2020-12-22	$11.04	$11.24	$10.95	$11.22	$10.96	344,947
2020-12-21	$10.77	$10.94	$10.71	$10.72	$10.47	294,532
2020-12-18	$11.12	$11.28	$11.02	$11.11	$10.85	497,599
2020-12-17	$10.82	$10.95	$10.74	$10.79	$10.54	511,759
2020-12-16	$10.61	$10.73	$10.45	$10.73	$10.48	348,376
2020-12-15	$10.37	$10.64	$10.24	$10.58	$10.34	442,352
2020-12-14	$10.07	$10.13	$9.85	$10.09	$9.86	623,266
2020-12-11	$9.90	$10.21	$9.85	$10.21	$9.97	572,373
2020-12-10	$9.98	$10.20	$9.98	$10.03	$9.80	1,790,411
2020-12-09	$10.20	$10.24	$9.99	$10.06	$9.83	574,749
2020-12-08	$10.26	$10.39	$10.12	$10.24	$10.00	171,771
2020-12-07	$10.28	$10.41	$10.10	$10.33	$10.09	324,258
2020-12-04	$10.24	$10.39	$10.16	$10.23	$9.99	378,130
2020-12-03	$10.24	$10.30	$9.90	$10.06	$9.83	369,120
2020-12-02	$10.67	$10.67	$10.36	$10.38	$10.14	323,227
2020-12-01	$10.84	$11.05	$10.69	$11.01	$10.76	693,925
2020-11-30	$10.34	$10.48	$10.23	$10.43	$10.19	876,591
2020-11-27	$10.40	$10.47	$10.25	$10.31	$10.07	776,068
2020-11-25	$9.46	$9.50	$9.24	$9.49	$9.27	237,503
2020-11-24	$9.29	$9.37	$9.16	$9.32	$9.10	729,352
2020-11-23	$9.38	$9.40	$9.22	$9.29	$9.08	275,623
2020-11-20	$9.31	$9.46	$9.25	$9.42	$9.20	153,034
2020-11-19	$9.50	$9.52	$9.36	$9.43	$9.21	180,924
2020-11-18	$9.44	$9.57	$9.34	$9.43	$9.21	200,058
2020-11-17	$9.83	$9.92	$9.56	$9.57	$9.35	285,560
2020-11-16	$9.48	$9.77	$9.48	$9.76	$9.53	169,928
2020-11-13	$9.32	$9.46	$9.23	$9.46	$9.24	413,275
2020-11-12	$8.95	$8.97	$8.80	$8.86	$8.66	125,831
2020-11-11	$9.02	$9.03	$8.87	$8.93	$8.72	315,426
2020-11-10	$8.90	$8.99	$8.79	$8.81	$8.61	420,079
2020-11-09	$9.08	$9.16	$8.94	$9.01	$8.80	479,887
2020-11-06	$9.15	$9.40	$9.08	$9.20	$8.99	391,030
2020-11-05	$9.02	$9.31	$8.96	$9.26	$9.05	185,354
2020-11-04	$9.06	$9.18	$8.86	$9.10	$8.89	179,697
2020-11-03	$9.03	$9.14	$8.96	$9.10	$8.89	256,733
2020-11-02	$8.71	$8.80	$8.67	$8.78	$8.58	191,566
2020-10-30	$9.01	$9.11	$8.59	$8.66	$8.46	630,691
2020-10-29	$8.36	$8.67	$8.33	$8.65	$8.45	188,311
2020-10-28	$8.63	$8.63	$8.32	$8.37	$8.18	370,569
2020-10-27	$8.95	$8.97	$8.70	$8.74	$8.54	122,315
2020-10-26	$8.97	$9.14	$8.89	$9.02	$8.81	180,443
2020-10-23	$9.07	$9.08	$8.97	$9.03	$8.82	210,988
2020-10-22	$9.02	$9.17	$8.92	$9.16	$8.95	260,496
2020-10-21	$8.92	$9.11	$8.89	$8.89	$8.68	147,417
2020-10-20	$8.92	$9.12	$8.87	$9.02	$8.81	298,739
2020-10-19	$9.16	$9.25	$8.83	$8.85	$8.65	337,795
2020-10-16	$8.81	$9.11	$8.80	$8.94	$8.73	381,869
2020-10-15	$8.43	$8.61	$8.37	$8.56	$8.36	295,022
2020-10-14	$8.77	$8.82	$8.53	$8.59	$8.39	322,452
2020-10-13	$8.74	$8.80	$8.53	$8.75	$8.55	395,425
2020-10-12	$8.98	$9.00	$8.70	$8.85	$8.65	95,579
2020-10-09	$8.76	$8.90	$8.68	$8.80	$8.60	231,995
2020-10-08	$8.51	$8.82	$8.42	$8.78	$8.58	315,823
2020-10-07	$8.63	$8.77	$8.43	$8.56	$8.36	403,480
2020-10-06	$8.79	$8.81	$8.38	$8.52	$8.32	561,773
2020-10-05	$8.26	$8.52	$8.22	$8.46	$8.26	1,076,041
2020-10-02	$8.28	$8.45	$8.05	$8.14	$7.95	1,968,091
2020-10-01	$8.03	$8.29	$7.95	$8.19	$8.00	247,056
2020-09-30	$8.34	$8.39	$8.05	$8.17	$7.98	142,028
2020-09-29	$8.46	$8.65	$8.28	$8.28	$8.09	181,199
2020-09-28	$8.72	$8.79	$8.18	$8.47	$8.27	197,139
2020-09-25	$8.32	$8.67	$8.26	$8.62	$8.42	191,613
2020-09-24	$8.20	$8.50	$8.09	$8.28	$8.09	105,822
2020-09-23	$8.40	$8.47	$8.27	$8.28	$8.09	208,650
2020-09-22	$8.73	$8.82	$8.56	$8.61	$8.41	139,856
2020-09-21	$9.07	$9.14	$8.69	$8.90	$8.69	124,334
2020-09-18	$9.28	$9.72	$9.25	$9.25	$9.04	308,597
2020-09-17	$8.93	$9.42	$8.82	$9.33	$9.11	143,127
2020-09-16	$9.08	$9.11	$8.90	$8.99	$8.78	75,517
2020-09-15	$8.70	$9.22	$8.70	$9.18	$8.97	254,270
2020-09-14	$8.61	$8.77	$8.54	$8.77	$8.57	91,335
2020-09-11	$8.70	$8.75	$8.41	$8.54	$8.34	116,467
2020-09-10	$8.78	$8.90	$8.66	$8.66	$8.46	132,276
2020-09-09	$8.89	$8.97	$8.76	$8.91	$8.70	110,586
2020-09-08	$8.75	$8.84	$8.64	$8.66	$8.46	190,230
2020-09-04	$8.97	$9.13	$8.84	$8.87	$8.67	148,747
2020-09-03	$9.19	$9.27	$8.85	$9.01	$8.80	163,816
2020-09-02	$9.55	$9.55	$9.06	$9.13	$8.92	241,200
2020-09-01	$9.30	$9.62	$9.30	$9.55	$9.33	128,729
2020-08-31	$9.28	$9.29	$9.13	$9.13	$8.92	174,088
2020-08-28	$9.24	$9.44	$9.19	$9.40	$9.18	412,198
2020-08-27	$9.23	$9.23	$8.99	$9.15	$8.94	182,903
2020-08-26	$9.19	$9.24	$8.87	$9.15	$8.94	257,075
2020-08-25	$9.25	$9.27	$9.11	$9.24	$9.03	164,870
2020-08-24	$9.23	$9.32	$9.11	$9.29	$9.08	155,185
2020-08-21	$9.28	$9.28	$9.03	$9.22	$9.01	119,828
2020-08-20	$9.19	$9.48	$9.14	$9.39	$9.17	192,107
2020-08-19	$9.71	$9.81	$9.12	$9.13	$8.92	549,472
2020-08-18	$9.34	$9.50	$9.27	$9.47	$9.25	158,552
2020-08-17	$9.26	$9.39	$9.16	$9.25	$9.04	150,045
2020-08-14	$9.21	$9.65	$9.15	$9.29	$9.08	711,326
2020-08-13	$8.68	$9.01	$8.68	$8.81	$8.61	294,366
2020-08-12	$8.56	$8.65	$8.38	$8.55	$8.35	138,738
2020-08-11	$8.61	$8.83	$8.51	$8.59	$8.39	159,750
2020-08-10	$8.57	$8.66	$8.46	$8.59	$8.39	187,287
2020-08-07	$8.52	$8.67	$8.44	$8.47	$8.27	264,102
2020-08-06	$8.60	$8.74	$8.49	$8.64	$8.44	282,663
2020-08-05	$8.10	$8.60	$8.09	$8.44	$8.25	403,805
2020-08-04	$7.99	$8.02	$7.75	$7.91	$7.73	233,400
2020-08-03	$7.99	$8.19	$7.86	$8.10	$7.91	260,439
2020-07-31	$8.01	$8.17	$7.97	$8.01	$7.82	154,972
2020-07-30	$8.12	$8.25	$7.99	$8.16	$7.97	176,522
2020-07-29	$8.06	$8.11	$7.91	$7.95	$7.77	108,938
2020-07-28	$7.93	$8.13	$7.88	$8.03	$7.84	195,888
2020-07-27	$7.96	$8.11	$7.89	$8.08	$7.89	217,737
2020-07-24	$7.94	$8.25	$7.86	$8.09	$7.90	323,611
2020-07-23	$7.71	$7.95	$7.68	$7.78	$7.60	196,099
2020-07-22	$7.80	$7.93	$7.62	$7.71	$7.53	138,000
2020-07-21	$7.67	$7.83	$7.65	$7.68	$7.50	185,266
2020-07-20	$7.35	$7.53	$7.32	$7.47	$7.30	150,008
2020-07-17	$7.32	$7.40	$7.26	$7.38	$7.21	132,286
2020-07-16	$7.14	$7.30	$7.10	$7.24	$7.07	179,397
2020-07-15	$7.10	$7.30	$7.00	$7.22	$7.05	299,987
2020-07-14	$6.59	$6.93	$6.59	$6.90	$6.74	142,807
2020-07-13	$6.84	$6.90	$6.67	$6.69	$6.54	168,262
2020-07-10	$6.84	$6.93	$6.79	$6.93	$6.77	101,717
2020-07-09	$6.89	$6.96	$6.79	$6.87	$6.71	174,602
2020-07-08	$6.83	$6.87	$6.75	$6.80	$6.64	341,645
2020-07-07	$6.85	$7.03	$6.67	$6.67	$6.52	191,225
2020-07-06	$7.04	$7.04	$6.87	$6.88	$6.72	137,252
2020-07-02	$7.01	$7.07	$6.89	$6.92	$6.76	177,301
2020-07-01	$6.70	$7.02	$6.70	$6.98	$6.82	131,449
2020-06-30	$6.84	$6.84	$6.66	$6.76	$6.60	324,028
2020-06-29	$6.97	$6.99	$6.84	$6.97	$6.81	140,090
2020-06-26	$7.06	$7.10	$6.86	$6.87	$6.71	297,154
2020-06-25	$7.24	$7.24	$7.07	$7.18	$7.01	225,562
2020-06-24	$7.35	$7.38	$7.15	$7.20	$7.03	351,717
2020-06-23	$7.50	$7.56	$7.35	$7.43	$7.26	237,306
2020-06-22	$7.46	$7.50	$7.34	$7.43	$7.26	156,307
2020-06-19	$7.37	$7.46	$7.33	$7.35	$7.18	668,594
2020-06-18	$7.28	$7.42	$7.24	$7.37	$7.20	136,424
2020-06-17	$7.34	$7.42	$7.23	$7.36	$7.19	194,618
2020-06-16	$7.58	$7.58	$7.26	$7.26	$7.09	172,200
2020-06-15	$7.28	$7.58	$7.11	$7.48	$7.31	230,467
2020-06-12	$7.58	$7.64	$7.11	$7.33	$7.16	329,124
2020-06-11	$7.52	$7.52	$7.27	$7.40	$7.23	251,062
2020-06-10	$7.96	$8.00	$7.67	$7.68	$7.50	316,296
2020-06-09	$7.94	$7.94	$7.72	$7.77	$7.59	311,380
2020-06-08	$7.71	$7.94	$7.67	$7.94	$7.76	288,556
2020-06-05	$7.72	$7.81	$7.67	$7.72	$7.54	310,512
2020-06-04	$7.57	$7.85	$7.54	$7.85	$7.67	366,341
2020-06-03	$7.52	$7.57	$7.38	$7.53	$7.36	347,870
2020-06-02	$7.23	$7.46	$7.22	$7.46	$7.29	264,780
2020-06-01	$7.05	$7.25	$7.02	$7.11	$6.95	229,419
2020-05-29	$7.08	$7.18	$6.71	$7.08	$6.92	286,697
2020-05-28	$7.26	$7.33	$7.09	$7.09	$6.93	157,440
2020-05-27	$7.15	$7.37	$7.08	$7.30	$7.13	593,370
2020-05-26	$6.92	$7.16	$6.89	$7.05	$6.89	756,924
2020-05-22	$6.92	$7.03	$6.80	$6.92	$6.76	294,147
2020-05-21	$6.96	$7.05	$6.84	$6.87	$6.71	371,830
2020-05-20	$7.32	$7.35	$6.97	$7.07	$6.91	289,076
2020-05-19	$7.20	$7.42	$7.08	$7.15	$6.98	437,652
2020-05-18	$7.71	$7.77	$7.20	$7.21	$7.04	506,818
2020-05-15	$8.12	$8.12	$7.46	$7.58	$7.40	472,852
2020-05-14	$8.29	$8.46	$7.86	$8.19	$8.00	417,328
2020-05-13	$8.40	$8.60	$8.32	$8.55	$8.35	147,052
2020-05-12	$8.33	$8.40	$8.07	$8.26	$8.07	541,221
2020-05-11	$8.21	$8.55	$8.04	$8.15	$7.96	794,684
2020-05-08	$7.96	$8.42	$7.94	$8.32	$8.13	361,421
2020-05-07	$7.67	$8.17	$7.47	$7.68	$7.50	656,543
2020-05-06	$7.49	$7.49	$7.14	$7.27	$7.10	150,720
2020-05-05	$7.35	$7.49	$7.20	$7.41	$7.24	165,974
2020-05-04	$7.04	$7.34	$7.03	$7.32	$7.15	203,876
2020-05-01	$7.17	$7.19	$7.04	$7.08	$6.92	50,586
2020-04-30	$7.32	$7.34	$7.15	$7.21	$7.04	196,726
2020-04-29	$7.12	$7.38	$7.07	$7.38	$7.21	443,130
2020-04-28	$7.13	$7.15	$6.91	$6.98	$6.82	317,120
2020-04-27	$7.04	$7.16	$6.97	$7.10	$6.94	136,131
2020-04-24	$6.76	$7.00	$6.29	$6.88	$6.72	491,906
2020-04-23	$6.44	$6.80	$6.39	$6.66	$6.51	370,659
2020-04-22	$6.52	$6.68	$6.46	$6.48	$6.33	313,923
2020-04-21	$6.40	$6.75	$6.40	$6.60	$6.45	110,280
2020-04-20	$6.66	$6.74	$6.52	$6.52	$6.37	205,351
2020-04-17	$6.97	$6.97	$6.71	$6.79	$6.63	155,970
2020-04-16	$7.06	$7.09	$6.73	$6.91	$6.75	214,824
2020-04-15	$7.22	$7.34	$6.90	$7.03	$6.87	234,289
2020-04-14	$7.12	$7.35	$7.09	$7.24	$7.07	160,544
2020-04-13	$6.86	$7.14	$6.80	$7.01	$6.85	407,921
2020-04-09	$7.32	$7.33	$6.83	$6.83	$6.67	207,472
2020-04-08	$6.99	$7.50	$6.79	$7.41	$7.24	379,105
2020-04-07	$7.80	$7.83	$7.03	$7.08	$6.92	293,298
2020-04-06	$7.76	$7.84	$7.44	$7.55	$7.38	226,175
2020-04-03	$7.43	$7.49	$7.01	$7.38	$7.21	188,282
2020-04-02	$7.23	$7.65	$7.10	$7.56	$7.39	238,539
2020-04-01	$6.31	$7.14	$6.01	$7.04	$6.88	217,507
2020-03-31	$6.41	$7.19	$6.08	$6.87	$6.71	393,968
2020-03-30	$6.74	$6.89	$6.50	$6.64	$6.49	313,876
2020-03-27	$5.51	$6.82	$5.50	$6.46	$6.31	968,615
2020-03-26	$5.82	$6.04	$5.52	$5.74	$5.61	943,753
2020-03-25	$5.68	$6.23	$5.65	$5.85	$5.71	335,290
2020-03-24	$5.89	$5.97	$5.60	$5.85	$5.71	424,529
2020-03-23	$5.10	$5.70	$4.98	$5.57	$5.44	345,314
2020-03-20	$5.63	$5.77	$5.07	$5.22	$5.10	753,465
2020-03-19	$4.66	$5.55	$4.43	$5.47	$5.34	1,050,087
2020-03-18	$5.80	$6.60	$4.50	$4.73	$4.62	987,281
2020-03-17	$5.89	$6.20	$5.60	$5.74	$5.61	595,102
2020-03-16	$7.00	$7.00	$5.60	$5.66	$5.53	977,229
2020-03-13	$6.94	$6.94	$6.00	$6.76	$6.60	1,184,838
2020-03-12	$7.00	$7.00	$6.02	$6.05	$5.91	1,271,585
2020-03-11	$8.16	$8.27	$6.99	$7.40	$7.23	692,522
2020-03-10	$8.19	$8.42	$7.86	$8.42	$8.23	466,299
2020-03-09	$7.75	$8.20	$7.71	$7.75	$7.57	521,532
2020-03-06	$8.80	$9.04	$8.58	$8.59	$8.39	323,037
2020-03-05	$9.39	$9.46	$9.01	$9.17	$8.96	543,233
2020-03-04	$9.00	$9.51	$8.93	$9.42	$9.20	578,447
2020-03-03	$9.00	$9.33	$8.62	$8.83	$8.63	491,810
2020-03-02	$8.60	$8.85	$8.46	$8.82	$8.62	279,690
2020-02-28	$8.24	$8.51	$8.10	$8.48	$8.28	404,809
2020-02-27	$8.52	$8.68	$8.40	$8.48	$8.28	350,967
2020-02-26	$8.50	$9.01	$8.35	$8.71	$8.51	386,008
2020-02-25	$9.02	$9.19	$8.73	$8.75	$8.55	417,669
2020-02-24	$9.25	$9.32	$8.93	$8.97	$8.76	178,107
2020-02-21	$9.16	$9.39	$9.03	$9.38	$9.16	420,823
2020-02-20	$9.12	$9.28	$9.09	$9.11	$8.90	151,753
2020-02-19	$9.07	$9.30	$9.07	$9.15	$8.94	190,883
2020-02-18	$9.04	$9.16	$8.91	$9.14	$8.93	202,136
2020-02-14	$9.38	$9.39	$9.14	$9.26	$9.05	225,002
2020-02-13	$9.54	$9.69	$9.45	$9.48	$9.26	633,639
2020-02-12	$8.93	$9.25	$8.93	$9.20	$8.99	311,954
2020-02-11	$8.63	$8.87	$8.60	$8.86	$8.66	151,634
2020-02-10	$8.64	$8.71	$8.39	$8.46	$8.26	245,768
2020-02-07	$8.89	$8.94	$8.70	$8.70	$8.50	136,366
2020-02-06	$9.17	$9.20	$8.91	$9.09	$8.88	297,702
2020-02-05	$9.20	$9.26	$8.91	$9.01	$8.80	278,339
2020-02-04	$9.34	$9.45	$9.05	$9.08	$8.87	405,517
2020-02-03	$9.18	$9.39	$9.16	$9.30	$9.09	372,050
2020-01-31	$9.32	$9.40	$9.17	$9.21	$9.00	501,249
2020-01-30	$9.36	$9.50	$9.30	$9.45	$9.23	559,187
2020-01-29	$9.81	$9.86	$9.66	$9.69	$9.47	277,410
2020-01-28	$9.86	$9.97	$9.78	$9.85	$9.62	213,417
2020-01-27	$9.75	$9.84	$9.63	$9.70	$9.48	523,722
2020-01-24	$10.57	$10.65	$10.32	$10.38	$10.14	247,009
2020-01-23	$10.46	$10.69	$10.38	$10.62	$10.37	334,385
2020-01-22	$10.34	$10.68	$10.34	$10.64	$10.39	225,345
2020-01-21	$10.17	$10.21	$10.03	$10.06	$9.83	313,436
2020-01-17	$10.52	$10.52	$10.36	$10.48	$10.24	103,964
2020-01-16	$10.70	$10.72	$10.41	$10.54	$10.30	222,655
2020-01-15	$10.72	$10.79	$10.59	$10.61	$10.36	261,532
2020-01-14	$10.76	$10.84	$10.67	$10.68	$10.43	228,641
2020-01-13	$10.46	$10.80	$10.46	$10.70	$10.45	335,501
2020-01-10	$10.55	$10.61	$10.43	$10.50	$10.26	340,902
2020-01-09	$10.57	$10.61	$10.41	$10.48	$10.24	300,327
2020-01-08	$10.09	$10.60	$10.07	$10.58	$10.34	311,944
2020-01-07	$9.86	$10.13	$9.81	$10.02	$9.79	144,030
2020-01-06	$10.01	$10.11	$9.81	$9.81	$9.58	149,648
2020-01-03	$9.99	$10.15	$9.93	$9.98	$9.75	133,513
2020-01-02	$9.98	$10.15	$9.91	$10.15	$9.92	159,193
2019-12-31	$9.82	$9.92	$9.73	$9.84	$9.61	68,771
2019-12-30	$9.92	$10.05	$9.87	$9.90	$9.67	190,098
2019-12-27	$9.89	$9.92	$9.77	$9.88	$9.65	116,054
2019-12-26	$9.81	$10.01	$9.81	$9.98	$9.75	86,351
2019-12-24	$9.73	$9.75	$9.73	$9.75	$9.52	11,536
2019-12-23	$9.78	$9.93	$9.66	$9.80	$9.57	124,752
2019-12-20	$9.62	$9.83	$9.57	$9.78	$9.55	117,594
2019-12-19	$9.60	$9.76	$9.60	$9.69	$9.47	110,125
2019-12-18	$9.78	$9.79	$9.55	$9.74	$9.51	213,067
2019-12-17	$9.67	$9.88	$9.65	$9.80	$9.57	392,506
2019-12-16	$9.61	$9.74	$9.57	$9.64	$9.42	132,609
2019-12-13	$9.55	$9.67	$9.39	$9.49	$9.27	106,944
2019-12-12	$9.55	$9.60	$9.47	$9.60	$9.38	133,209
2019-12-11	$9.37	$9.50	$9.33	$9.50	$9.28	168,072
2019-12-10	$9.14	$9.25	$9.08	$9.25	$9.04	105,585
2019-12-09	$9.22	$9.26	$9.08	$9.10	$8.89	312,891
2019-12-06	$9.13	$9.27	$9.05	$9.20	$8.99	156,859
2019-12-05	$9.03	$9.20	$8.98	$9.06	$8.85	102,526
2019-12-04	$9.09	$9.09	$8.92	$8.94	$8.73	85,667
2019-12-03	$9.13	$9.20	$9.12	$9.16	$8.95	60,339
2019-12-02	$9.17	$9.21	$9.09	$9.20	$8.99	142,962
2019-11-29	$8.96	$9.02	$8.94	$9.00	$8.79	47,047
2019-11-27	$8.99	$9.21	$8.92	$9.17	$8.96	122,671
2019-11-26	$8.92	$9.10	$8.86	$8.87	$8.67	223,049
2019-11-25	$8.99	$9.07	$8.96	$8.96	$8.75	67,645
2019-11-22	$9.18	$9.24	$9.01	$9.06	$8.85	477,935
2019-11-21	$9.00	$9.08	$8.89	$9.03	$8.82	143,905
2019-11-20	$8.87	$8.89	$8.68	$8.85	$8.65	72,876
2019-11-19	$8.96	$9.03	$8.87	$8.99	$8.78	65,108
2019-11-18	$8.72	$8.97	$8.69	$8.94	$8.73	102,832
2019-11-15	$9.15	$9.15	$8.76	$8.92	$8.71	154,715
2019-11-14	$8.79	$8.88	$8.61	$8.71	$8.51	134,507
2019-11-13	$9.05	$9.16	$8.69	$8.99	$8.78	174,966
2019-11-12	$9.18	$9.22	$9.07	$9.13	$8.92	255,525
2019-11-11	$8.97	$9.22	$8.97	$9.17	$8.96	70,836
2019-11-08	$9.19	$9.29	$9.02	$9.08	$8.87	153,277
2019-11-07	$9.11	$9.47	$9.09	$9.32	$9.10	199,851
2019-11-06	$9.04	$9.15	$8.90	$8.98	$8.77	336,251
2019-11-05	$9.00	$9.38	$8.99	$9.25	$9.04	298,737
2019-11-04	$8.75	$9.07	$8.68	$9.07	$8.86	379,558
2019-11-01	$8.45	$8.88	$8.39	$8.80	$8.60	308,334
2019-10-31	$8.03	$8.16	$7.90	$8.08	$7.89	180,849
2019-10-30	$8.06	$8.10	$7.94	$8.05	$7.86	182,269
2019-10-29	$8.12	$8.20	$8.09	$8.13	$7.94	94,970
2019-10-28	$8.20	$8.24	$8.16	$8.17	$7.98	176,507
2019-10-25	$8.18	$8.25	$8.07	$8.13	$7.94	287,303
2019-10-24	$8.38	$8.41	$8.13	$8.20	$8.01	288,232
2019-10-23	$8.50	$8.54	$8.41	$8.53	$8.33	278,946
2019-10-22	$8.59	$8.62	$8.49	$8.54	$8.34	396,958
2019-10-21	$8.18	$8.38	$8.18	$8.37	$8.18	219,484
2019-10-18	$8.20	$8.26	$8.12	$8.17	$7.98	125,926
2019-10-17	$8.27	$8.30	$8.08	$8.11	$7.92	99,730
2019-10-16	$8.32	$8.47	$8.20	$8.27	$8.08	115,431
2019-10-15	$8.29	$8.44	$8.19	$8.36	$8.17	294,953
2019-10-14	$8.59	$8.64	$8.34	$8.41	$8.22	115,396
2019-10-11	$8.54	$8.64	$8.43	$8.60	$8.40	272,996
2019-10-10	$7.88	$8.22	$7.88	$8.21	$8.02	361,267
2019-10-09	$7.70	$7.87	$7.65	$7.77	$7.59	108,783
2019-10-08	$7.75	$7.87	$7.65	$7.68	$7.50	200,681
2019-10-07	$7.86	$7.92	$7.79	$7.79	$7.61	259,608
2019-10-04	$7.89	$8.10	$7.87	$8.04	$7.85	605,125
2019-10-03	$7.76	$7.88	$7.72	$7.85	$7.67	541,892
2019-10-02	$7.90	$7.92	$7.77	$7.85	$7.67	117,309
2019-10-01	$7.96	$8.08	$7.89	$7.98	$7.80	301,169
2019-09-30	$7.92	$8.10	$7.88	$8.07	$7.88	122,451
2019-09-27	$8.05	$8.16	$8.00	$8.06	$7.87	207,001
2019-09-26	$7.93	$8.02	$7.89	$7.96	$7.78	135,907
2019-09-25	$7.68	$8.06	$7.65	$8.01	$7.82	247,703
2019-09-24	$8.03	$8.30	$7.72	$7.78	$7.60	60,659
2019-09-23	$15.29	$15.82	$15.29	$15.80	$7.72	248,376
2019-09-20	$15.32	$15.53	$15.10	$15.20	$7.42	366,298
2019-09-19	$16.31	$16.42	$15.86	$15.87	$7.75	205,454
2019-09-18	$16.47	$16.61	$16.17	$16.39	$8.01	196,772
2019-09-17	$16.52	$16.68	$16.34	$16.68	$8.15	198,568
2019-09-16	$16.13	$16.75	$16.11	$16.66	$8.14	287,838
2019-09-13	$16.36	$16.52	$16.16	$16.26	$7.94	332,730
2019-09-12	$15.37	$16.03	$15.31	$16.03	$7.83	508,796
2019-09-11	$15.55	$15.62	$15.15	$15.26	$7.45	516,130
2019-09-10	$15.56	$15.76	$15.17	$15.31	$7.48	947,746
2019-09-09	$14.56	$15.37	$14.53	$15.33	$7.49	441,542
2019-09-06	$14.67	$14.76	$14.41	$14.54	$7.10	218,758
2019-09-05	$14.36	$14.63	$14.21	$14.40	$7.03	225,758
2019-09-04	$13.96	$14.16	$13.88	$13.93	$6.80	266,620
2019-09-03	$13.97	$14.01	$13.55	$13.57	$6.63	221,654
2019-08-30	$13.91	$14.20	$13.80	$14.06	$6.87	260,886
2019-08-29	$13.99	$14.23	$13.85	$13.94	$6.81	278,936
2019-08-28	$13.69	$13.81	$13.49	$13.66	$6.67	233,296
2019-08-27	$13.59	$13.79	$13.37	$13.59	$6.64	317,942
2019-08-26	$13.60	$13.64	$13.25	$13.52	$6.60	345,060
2019-08-23	$14.17	$14.17	$13.40	$13.53	$6.61	450,742
2019-08-22	$15.00	$15.02	$14.37	$14.40	$7.03	419,196
2019-08-21	$15.36	$15.36	$15.03	$15.20	$7.42	257,890
2019-08-20	$15.52	$15.82	$15.26	$15.29	$7.47	226,942
2019-08-19	$15.82	$15.89	$15.60	$15.64	$7.64	149,058
2019-08-16	$16.06	$16.07	$15.64	$15.96	$7.80	230,864
2019-08-15	$15.88	$16.00	$15.37	$15.91	$7.77	271,234
2019-08-14	$16.09	$16.11	$15.75	$15.75	$7.69	423,628
2019-08-13	$15.59	$16.47	$15.59	$16.38	$8.00	337,172
2019-08-12	$15.14	$15.56	$15.04	$15.38	$7.51	185,630
2019-08-09	$16.34	$16.65	$15.27	$15.31	$7.48	374,358
2019-08-08	$15.65	$15.93	$15.60	$15.83	$7.73	436,802
2019-08-07	$14.96	$15.50	$14.89	$15.39	$7.52	402,396
2019-08-06	$15.15	$15.30	$14.90	$15.29	$7.47	357,204
2019-08-05	$15.44	$15.45	$14.86	$15.09	$7.37	274,824
2019-08-02	$15.80	$16.50	$15.36	$15.52	$7.58	374,842
2019-08-01	$16.00	$16.27	$15.72	$15.74	$7.69	215,348
2019-07-31	$16.52	$16.63	$15.94	$15.94	$7.79	236,782
2019-07-30	$16.37	$16.54	$16.26	$16.39	$8.01	226,134
2019-07-29	$16.33	$16.35	$16.06	$16.23	$7.93	227,876
2019-07-26	$16.83	$16.83	$16.34	$16.43	$8.03	271,726
2019-07-25	$17.00	$17.00	$16.48	$16.65	$8.13	206,568
2019-07-24	$17.10	$17.21	$16.90	$16.93	$8.27	205,306
2019-07-23	$17.12	$17.15	$16.91	$16.93	$8.27	181,780
2019-07-22	$17.33	$17.60	$17.30	$17.42	$8.51	517,308
2019-07-19	$18.07	$18.08	$17.53	$17.59	$8.59	409,690
2019-07-18	$18.52	$18.62	$18.06	$18.32	$8.95	280,828
2019-07-17	$18.14	$18.48	$18.08	$18.35	$8.96	1,045,078
2019-07-16	$17.80	$18.11	$17.67	$17.80	$8.69	427,320
2019-07-15	$17.37	$17.55	$17.13	$17.54	$8.57	359,450
2019-07-12	$16.82	$17.29	$16.78	$17.07	$8.34	401,270
2019-07-11	$16.63	$16.71	$16.53	$16.60	$8.11	573,676
2019-07-10	$16.98	$17.04	$16.74	$16.80	$8.21	188,440
2019-07-09	$16.90	$17.08	$16.75	$16.82	$8.22	84,044
2019-07-08	$16.86	$17.23	$16.79	$17.00	$8.30	113,752
2019-07-05	$17.16	$17.35	$17.04	$17.20	$8.40	228,290
2019-07-03	$15.74	$16.00	$15.74	$15.93	$7.78	100,028
2019-07-02	$16.19	$16.30	$15.88	$16.05	$7.84	265,634
2019-07-01	$16.94	$16.95	$16.40	$16.48	$8.05	176,124
2019-06-28	$17.46	$17.46	$16.75	$17.03	$8.32	142,518
2019-06-27	$17.33	$17.63	$17.22	$17.43	$8.51	259,132
2019-06-26	$17.68	$17.77	$17.20	$17.34	$8.47	158,962
2019-06-25	$18.04	$18.11	$17.31	$17.34	$8.47	646,976
2019-06-24	$17.54	$18.25	$17.54	$18.03	$8.81	168,772
2019-06-21	$17.33	$17.55	$17.30	$17.32	$8.46	263,440
2019-06-20	$18.24	$18.24	$16.89	$16.98	$8.29	80,566
2019-06-19	$17.13	$17.14	$16.91	$17.14	$8.37	88,606
2019-06-18	$16.90	$17.22	$16.87	$17.13	$8.37	159,498
2019-06-17	$16.85	$17.24	$16.74	$16.76	$8.19	480,042
2019-06-14	$16.28	$16.63	$16.18	$16.48	$8.05	333,588
2019-06-13	$15.95	$16.78	$15.94	$16.56	$8.09	280,694
2019-06-12	$15.85	$16.09	$15.40	$15.40	$7.52	218,482
2019-06-11	$15.79	$16.03	$15.71	$16.00	$7.82	683,468
2019-06-10	$15.85	$15.88	$15.60	$15.87	$7.75	133,108
2019-06-07	$15.18	$15.93	$15.18	$15.67	$7.65	115,808
2019-06-06	$15.52	$15.66	$15.29	$15.33	$7.49	162,590
2019-06-05	$15.90	$15.97	$15.55	$15.64	$7.64	203,848
2019-06-04	$15.84	$16.13	$15.67	$15.86	$7.75	147,958
2019-06-03	$16.20	$16.23	$15.87	$15.98	$7.81	146,012
2019-05-31	$16.70	$16.75	$16.22	$16.27	$7.95	118,450
2019-05-30	$16.78	$16.93	$16.56	$16.69	$8.15	73,220
2019-05-29	$17.27	$17.27	$16.66	$16.86	$8.24	182,526
2019-05-28	$16.83	$17.40	$16.58	$17.39	$8.49	298,200
2019-05-24	$17.52	$17.55	$16.94	$16.94	$8.27	177,962
2019-05-23	$18.42	$18.42	$18.04	$18.09	$8.84	134,786
2019-05-22	$18.52	$18.86	$18.02	$18.27	$8.92	170,382
2019-05-21	$17.96	$18.47	$17.96	$18.32	$8.95	134,992
2019-05-20	$18.07	$18.47	$17.82	$17.83	$8.71	116,638
2019-05-17	$17.42	$18.57	$17.27	$18.30	$8.94	151,110
2019-05-16	$18.14	$18.30	$17.76	$18.07	$8.83	145,828
2019-05-15	$18.11	$18.56	$18.08	$18.44	$9.01	184,126
2019-05-14	$19.09	$19.14	$18.69	$18.71	$9.14	134,856
2019-05-13	$19.56	$19.87	$18.85	$18.92	$9.24	105,098
2019-05-10	$21.56	$21.66	$20.44	$20.48	$10.00	68,988
2019-05-09	$21.39	$22.21	$21.16	$22.00	$10.75	104,044
2019-05-08	$20.94	$20.98	$20.70	$20.88	$10.20	52,080
2019-05-07	$20.41	$20.75	$20.24	$20.62	$10.07	101,214
2019-05-06	$20.86	$21.02	$20.72	$20.93	$10.22	64,442
2019-05-03	$20.87	$21.04	$20.78	$20.86	$10.19	74,726
2019-05-02	$20.66	$21.22	$20.58	$21.11	$10.31	90,138
2019-05-01	$20.65	$20.78	$20.42	$20.53	$10.03	12,890
2019-04-30	$21.24	$21.29	$20.64	$20.64	$10.08	65,448
2019-04-29	$21.70	$21.78	$21.47	$21.58	$10.54	88,516
2019-04-26	$21.65	$21.94	$21.50	$21.86	$10.68	161,416
2019-04-25	$20.72	$21.86	$20.66	$21.65	$10.57	135,342
2019-04-24	$20.54	$20.83	$20.13	$20.73	$10.13	126,244
2019-04-23	$20.62	$20.97	$20.46	$20.82	$10.17	60,364
2019-04-22	$20.91	$21.02	$20.54	$20.64	$10.08	28,840
2019-04-18	$20.91	$20.93	$20.33	$20.83	$10.06	143,386
2019-04-17	$21.07	$21.18	$20.81	$20.99	$10.14	106,538
2019-04-16	$21.67	$21.81	$21.21	$21.24	$10.26	42,368
2019-04-15	$21.91	$21.96	$21.56	$21.81	$10.54	203,364
2019-04-12	$22.14	$22.17	$21.45	$21.70	$10.48	78,062
2019-04-11	$22.72	$22.79	$22.08	$22.40	$10.82	89,478
2019-04-10	$22.85	$22.85	$22.35	$22.65	$10.94	77,816
2019-04-09	$23.28	$23.36	$22.86	$23.07	$11.14	84,256
2019-04-08	$23.32	$23.69	$23.30	$23.62	$11.41	47,320
2019-04-05	$23.54	$23.55	$23.29	$23.52	$11.36	69,388
2019-04-04	$23.52	$23.76	$23.30	$23.52	$11.36	85,170
2019-04-03	$24.78	$24.93	$24.12	$24.30	$11.74	75,986
2019-04-02	$24.83	$24.94	$24.51	$24.82	$11.99	80,770
2019-04-01	$24.16	$24.69	$24.05	$24.54	$11.85	57,374
2019-03-29	$23.67	$23.94	$23.51	$23.69	$11.44	103,650
2019-03-28	$23.57	$23.78	$23.12	$23.25	$11.23	147,526
2019-03-27	$23.90	$24.21	$23.82	$24.07	$11.63	332,794
2019-03-26	$24.01	$24.32	$23.63	$24.13	$11.66	380,248
2019-03-25	$23.31	$24.21	$23.24	$24.06	$11.62	396,270
2019-03-22	$24.01	$24.03	$23.18	$23.20	$11.21	772,200
2019-03-21	$23.33	$23.92	$23.16	$23.79	$11.49	269,366
2019-03-20	$23.78	$23.90	$23.37	$23.59	$11.40	192,792
2019-03-19	$24.95	$24.95	$23.77	$23.85	$11.52	74,942
2019-03-18	$24.56	$25.01	$24.54	$24.88	$12.02	85,436
2019-03-15	$23.89	$24.70	$23.89	$24.70	$11.93	113,912
2019-03-14	$24.12	$24.20	$23.77	$23.98	$11.58	178,700
2019-03-13	$24.37	$24.37	$23.96	$24.34	$11.76	157,632
2019-03-12	$24.66	$24.70	$24.13	$24.27	$11.72	151,000
2019-03-11	$24.69	$24.88	$24.52	$24.72	$11.94	240,576
2019-03-08	$24.46	$24.54	$24.25	$24.43	$11.80	143,880
2019-03-07	$24.77	$25.00	$24.16	$24.90	$12.03	89,172
2019-03-06	$25.56	$26.13	$24.95	$25.01	$12.08	163,774
2019-03-05	$25.38	$25.81	$24.88	$25.55	$12.34	214,884
2019-03-04	$25.59	$25.59	$24.98	$25.47	$12.30	108,172
2019-03-01	$25.51	$25.95	$25.47	$25.60	$12.37	132,144
2019-02-28	$26.09	$26.11	$25.32	$25.46	$12.30	235,594
2019-02-27	$26.51	$26.51	$25.70	$26.31	$12.71	683,334
2019-02-26	$26.83	$26.94	$26.40	$26.73	$12.91	263,836
2019-02-25	$25.89	$25.96	$25.52	$25.61	$12.37	73,502
2019-02-22	$25.60	$25.62	$24.59	$25.15	$12.15	221,300
2019-02-21	$25.12	$25.12	$24.84	$25.09	$12.12	163,340
2019-02-20	$25.30	$25.40	$24.83	$24.83	$11.99	90,398
2019-02-19	$24.71	$25.13	$24.61	$24.81	$11.98	63,422
2019-02-15	$24.67	$24.67	$23.89	$24.18	$11.68	38,904
2019-02-14	$23.91	$24.67	$23.72	$24.00	$11.59	107,770
2019-02-13	$24.75	$24.84	$23.90	$24.76	$11.96	53,858
2019-02-12	$24.85	$24.92	$24.12	$24.36	$11.77	782,282
2019-02-11	$25.75	$25.75	$24.11	$24.44	$11.81	77,090
2019-02-08	$26.71	$26.76	$25.58	$25.66	$12.40	30,324
2019-02-07	$26.13	$26.51	$26.08	$26.12	$12.62	73,532
2019-02-06	$25.83	$25.98	$25.25	$25.79	$12.46	73,434
2019-02-05	$26.00	$26.08	$25.72	$25.90	$12.51	111,732
2019-02-04	$25.57	$26.20	$25.40	$25.44	$12.29	101,266
2019-02-01	$25.37	$25.72	$25.23	$25.26	$12.20	176,656
2019-01-31	$25.66	$26.25	$24.78	$24.94	$12.05	258,410
2019-01-30	$25.87	$25.96	$25.17	$25.46	$12.30	210,002
2019-01-29	$25.98	$26.17	$25.62	$25.85	$12.49	382,032
2019-01-28	$25.89	$26.32	$25.57	$26.20	$12.66	295,284
2019-01-25	$26.55	$26.55	$25.28	$25.53	$12.33	118,998
2019-01-24	$25.05	$26.72	$24.86	$26.53	$12.82	219,650
2019-01-23	$24.00	$24.90	$23.98	$24.83	$11.99	501,230
2019-01-22	$23.78	$23.90	$23.22	$23.44	$11.32	371,852
2019-01-18	$22.74	$23.75	$22.56	$23.60	$11.40	151,220
2019-01-17	$23.09	$23.44	$22.58	$22.98	$11.10	263,448
2019-01-16	$23.20	$24.06	$23.07	$23.56	$11.38	206,842
2019-01-15	$21.65	$22.92	$21.30	$22.92	$11.07	312,280
2019-01-14	$21.04	$21.39	$20.99	$21.10	$10.19	108,054
2019-01-11	$21.11	$21.21	$20.75	$20.83	$10.06	448,150
2019-01-10	$20.77	$21.45	$20.77	$21.00	$10.14	693,970
2019-01-09	$20.13	$20.96	$20.13	$20.96	$10.13	80,648
2019-01-08	$19.40	$19.60	$19.40	$19.45	$9.40	48,162
2019-01-07	$19.68	$19.95	$19.05	$19.05	$9.20	176,532
2019-01-04	$19.81	$20.33	$19.70	$20.14	$9.73	91,338
2019-01-03	$19.99	$21.87	$19.11	$20.75	$10.02	239,488
2019-01-02	$19.98	$20.81	$19.81	$20.60	$9.95	39,450
2018-12-31	$19.65	$20.04	$19.27	$19.80	$9.56	3,954
2018-12-28	$19.24	$19.40	$19.17	$19.40	$9.37	5,052
2018-12-27	$20.45	$20.88	$19.02	$19.35	$9.35	64,898
2018-12-26	$22.50	$24.22	$20.50	$21.30	$10.29	108,632
2018-12-24	$21.70	$23.00	$21.61	$23.00	$11.11	7,128
2018-12-21	$19.36	$22.00	$19.36	$22.00	$10.63	140,912
2018-12-20	$19.23	$19.38	$18.83	$19.05	$9.20	31,612
2018-12-19	$19.53	$19.80	$18.92	$18.93	$9.14	14,772
2018-12-18	$18.88	$19.38	$18.88	$19.38	$9.36	81,522
2018-12-17	$19.10	$19.10	$18.73	$18.73	$9.05	59,132
2018-12-14	$19.01	$19.04	$19.01	$19.04	$9.20	83,586
2018-12-13	$19.00	$19.27	$18.83	$19.21	$9.28	8,468
2018-12-12	$18.67	$18.91	$18.67	$18.87	$9.12	25,526
2018-12-11	$19.25	$19.25	$18.31	$18.58	$8.98	15,742
2018-12-10	$19.75	$19.75	$18.88	$19.15	$9.25	12,200
2018-12-07	$20.07	$20.07	$19.73	$19.73	$9.53	1,206
2018-12-06	$19.84	$21.70	$19.84	$21.70	$10.48	26,812
2018-12-04	$21.50	$21.50	$20.24	$20.49	$9.90	31,890
2018-12-03	$21.63	$21.78	$21.63	$21.78	$10.52	15,184
2018-11-30	$21.38	$22.00	$21.20	$21.20	$10.24	68,418
2018-11-29	$20.00	$20.00	$19.66	$19.66	$9.50	1,692
2018-11-28	$19.10	$19.10	$18.82	$18.82	$9.09	32,544
2018-11-27	$19.40	$19.40	$19.40	$19.40	$9.37	50,284
2018-11-26	$19.40	$19.40	$19.40	$19.40	$9.37	6,622
2018-11-23	$19.39	$19.40	$19.38	$19.40	$9.37	94,072
2018-11-21	$19.25	$20.15	$19.09	$20.15	$9.73	155,940
2018-11-20	$19.92	$20.04	$19.92	$20.04	$9.68	3,442
2018-11-19	$20.00	$20.00	$19.84	$19.85	$9.59	373,798
2018-11-16	$20.51	$20.51	$20.51	$20.51	$9.91	64,848
2018-11-15	$21.50	$21.61	$21.50	$21.61	$10.44	14,212
2018-11-14	$19.55	$19.96	$19.55	$19.95	$9.64	52,784
2018-11-13	$18.20	$19.17	$18.19	$19.17	$9.26	60,522
2018-11-12	$18.51	$18.51	$18.24	$18.24	$8.81	166,108
2018-11-09	$18.77	$18.77	$18.34	$18.46	$8.92	205,962
2018-11-08	$19.50	$19.50	$19.00	$19.10	$9.23	301,802
2018-11-07	$19.70	$19.76	$19.63	$19.64	$9.49	175,758
2018-11-06	$20.10	$20.13	$19.80	$19.80	$9.56	60,360
2018-11-05	$20.70	$20.70	$20.57	$20.57	$9.94	137,602
2018-11-02	$21.60	$21.60	$21.60	$21.60	$10.43	684
2018-11-01	$20.49	$20.49	$20.10	$20.10	$9.71	102,434
2018-10-31	$19.75	$20.70	$19.42	$20.18	$9.75	22,856
2018-10-30	$20.35	$20.35	$19.77	$19.77	$9.55	4,218
2018-10-29	$21.72	$21.95	$20.26	$20.44	$9.87	9,572
2018-10-26	$21.97	$21.97	$21.68	$21.68	$10.47	156,414
2018-10-25	$22.40	$23.11	$22.40	$22.88	$11.05	17,134
2018-10-24	$22.38	$22.38	$22.38	$22.38	$10.81	50
2018-10-23	$22.29	$24.19	$22.08	$22.38	$10.81	310,250
2018-10-22	$22.11	$22.35	$22.11	$22.30	$10.77	133,110
2018-10-19	$21.98	$22.04	$21.73	$21.73	$10.50	15,756
2018-10-18	$21.50	$22.10	$21.31	$21.31	$10.29	19,034
2018-10-17	$21.78	$21.78	$21.78	$21.78	$10.52	884
2018-10-16	$21.87	$21.87	$21.87	$21.87	$10.56	96,320
2018-10-15	$22.29	$22.29	$22.29	$22.29	$10.77	9,804
2018-10-12	$21.98	$22.74	$21.98	$22.74	$10.98	11,420
2018-10-11	$22.22	$22.45	$22.22	$22.42	$10.83	6,294
2018-10-10	$22.48	$22.50	$22.48	$22.50	$10.87	4,502
2018-10-09	$22.17	$22.17	$22.15	$22.15	$10.70	99,280
2018-10-08	$21.31	$21.35	$21.30	$21.30	$10.29	20,810
2018-10-05	$21.94	$22.03	$21.73	$21.73	$10.50	29,970
2018-10-04	$22.05	$22.05	$21.50	$21.50	$10.39	39,254
2018-10-03	$22.75	$22.75	$22.39	$22.50	$10.87	4,064
2018-10-02	$23.79	$23.79	$23.79	$23.79	$11.49	194
2018-10-01	$24.08	$24.08	$23.60	$23.79	$11.49	2,238
2018-09-28	$23.60	$23.60	$23.60	$23.60	$11.40	5,516
2018-09-27	$23.73	$23.96	$23.70	$23.71	$11.45	31,840
2018-09-26	$23.42	$25.50	$23.40	$23.40	$11.30	18,600
2018-09-25	$23.28	$23.73	$23.24	$23.66	$11.43	7,190
2018-09-24	$23.03	$23.03	$23.00	$23.00	$11.11	2,590
2018-09-21	$23.43	$23.60	$23.37	$23.37	$11.29	6,214
2018-09-20	$23.60	$23.60	$23.05	$23.55	$11.38	15,890
2018-09-19	$23.53	$23.53	$23.32	$23.35	$11.28	1,274
2018-09-18	$24.14	$24.14	$23.73	$23.73	$11.46	1,000
2018-09-17	$25.05	$25.05	$24.83	$24.83	$11.99	1,126
2018-09-14	$24.64	$24.64	$24.64	$24.64	$11.90	276
2018-09-13	$24.81	$24.81	$24.39	$24.66	$11.91	16,022
2018-09-12	$24.84	$24.84	$24.17	$24.74	$11.95	37,410
2018-09-11	$25.75	$25.75	$24.97	$24.97	$12.06	135,374
2018-09-10	$26.54	$26.54	$25.79	$25.84	$12.48	232,850
2018-09-07	$27.12	$27.37	$27.12	$27.37	$13.22	15,502
2018-09-06	$26.15	$26.48	$26.13	$26.48	$12.79	20,974
2018-09-05	$26.00	$26.41	$25.80	$26.41	$12.76	60,884
2018-09-04	$23.42	$24.53	$23.40	$24.16	$11.67	329,488
2018-08-31	$23.41	$23.55	$23.30	$23.42	$11.31	253,640
2018-08-30	$23.75	$23.81	$22.99	$23.35	$11.28	107,360
2018-08-29	$24.05	$24.05	$23.68	$23.81	$11.50	352,496
2018-08-28	$24.20	$24.52	$24.19	$24.30	$11.74	560,320
2018-08-27	$24.39	$24.57	$24.15	$24.26	$11.72	959,194
2018-08-24	$24.45	$24.96	$24.40	$24.95	$12.05	418,700
2018-08-23	$23.75	$24.55	$23.75	$24.53	$11.85	444,446
2018-08-22	$23.45	$24.24	$23.45	$23.85	$11.52	563,474
2018-08-21	$22.95	$23.35	$22.94	$23.24	$11.23	538,108
2018-08-20	$22.45	$23.15	$22.43	$22.95	$11.09	425,364
2018-08-17	$22.53	$23.11	$22.45	$22.86	$11.04	336,888
2018-08-16	$22.25	$22.48	$22.23	$22.23	$10.74	479,512
2018-08-15	$23.70	$23.70	$22.65	$22.65	$10.94	549,392
2018-08-14	$24.15	$24.24	$24.00	$24.05	$11.62	354,472
2018-08-13	$23.88	$24.29	$23.41	$24.29	$11.73	104,340
2018-08-10	$23.24	$23.65	$23.20	$23.65	$11.42	386,744
2018-08-09	$22.68	$23.35	$22.60	$23.35	$11.28	351,490
2018-08-08	$22.95	$23.25	$22.95	$23.23	$11.22	551,196
2018-08-07	$23.11	$23.20	$22.39	$22.60	$10.92	481,198
2018-08-06	$23.22	$23.25	$23.10	$23.17	$11.19	300,400
2018-08-03	$23.15	$23.48	$22.94	$23.10	$11.16	651,928
2018-08-02	$23.29	$23.55	$23.08	$23.55	$11.38	80,842
2018-08-01	$23.70	$23.71	$23.19	$23.20	$11.21	251,192
2018-07-31	$23.80	$23.80	$23.50	$23.72	$11.46	111,980
2018-07-30	$23.75	$23.80	$23.70	$23.70	$11.45	181,340
2018-07-27	$23.10	$23.10	$22.99	$22.99	$11.11	71,850
2018-07-26	$22.93	$22.93	$22.78	$22.78	$11.00	896
2018-07-25	$22.17	$23.19	$22.17	$23.19	$11.20	1,194
2018-07-24	$21.83	$22.03	$21.83	$22.03	$10.64	634
2018-07-23	$21.47	$21.73	$21.42	$21.73	$10.50	3,576
2018-07-20	$21.60	$21.65	$21.25	$21.28	$10.28	9,400
2018-07-19	$21.79	$22.50	$21.78	$22.35	$10.80	158,370
2018-07-18	$22.22	$22.60	$21.41	$22.05	$10.65	204,340
2018-07-17	$23.00	$23.10	$22.76	$22.80	$11.01	104,338
2018-07-16	$23.10	$23.28	$23.02	$23.10	$11.16	249,400
2018-07-13	$23.07	$23.62	$23.07	$23.10	$11.16	18,450
2018-07-12	$22.95	$23.11	$22.95	$23.11	$11.16	98,424
2018-07-11	$22.80	$22.80	$22.80	$22.80	$11.01	398
2018-07-10	$23.20	$23.25	$22.71	$22.80	$11.01	110,466
2018-07-09	$22.58	$22.58	$22.58	$22.58	$10.91	7,560
2018-07-06	$23.74	$23.78	$23.74	$23.78	$11.49	1,536
2018-07-05	$23.32	$23.32	$23.32	$23.32	$11.26	1,206
2018-07-03	$22.99	$23.33	$22.99	$23.31	$11.26	14,920
2018-07-02	$22.90	$23.05	$22.90	$23.05	$11.13	43,694
2018-06-29	$22.83	$23.06	$22.83	$23.00	$11.11	26,346
2018-06-28	$23.10	$23.25	$22.82	$22.82	$11.02	53,984
2018-06-27	$23.24	$23.60	$23.10	$23.10	$11.16	53,970
2018-06-26	$23.00	$23.23	$22.94	$23.00	$11.11	59,160
2018-06-25	$23.18	$23.18	$22.94	$23.02	$11.12	78,596
2018-06-22	$23.10	$23.30	$23.05	$23.05	$11.13	126,714
2018-06-21	$23.46	$23.61	$23.17	$23.20	$11.21	201,274
2018-06-20	$22.96	$23.01	$22.65	$23.00	$11.11	433,208
2018-06-19	$23.64	$23.90	$23.37	$23.50	$11.35	253,862
2018-06-18	$24.49	$24.71	$24.49	$24.61	$11.89	1,216
2018-06-15	$25.39	$25.94	$25.39	$25.59	$12.36	31,016
2018-06-14	$24.58	$25.00	$24.28	$25.00	$12.08	70,638
2018-06-13	$25.06	$25.19	$24.80	$24.90	$12.03	96,000
2018-06-12	$23.45	$24.92	$23.45	$24.66	$11.91	39,700
2018-06-11	$23.92	$23.92	$23.50	$23.50	$11.35	522
2018-06-08	$24.96	$25.16	$23.98	$24.01	$11.60	13,998
2018-06-07	$27.02	$27.06	$24.10	$25.37	$12.26	122,314
2018-06-06	$26.00	$27.09	$26.00	$26.65	$12.87	71,250
2018-06-05	$25.21	$25.26	$24.94	$24.94	$12.05	28,962
2018-06-04	$24.40	$24.40	$24.40	$24.40	$11.79	40,600
2018-06-01	$22.87	$23.84	$22.82	$23.84	$11.52	2,732
2018-05-31	$23.06	$23.06	$22.69	$22.69	$10.96	1,800
2018-05-30	$23.20	$23.45	$22.71	$22.71	$10.97	3,012
2018-05-29	$23.00	$23.24	$22.76	$23.24	$11.23	11,886
2018-05-25	$24.24	$24.41	$24.04	$24.04	$11.61	9,592
2018-05-24	$24.95	$24.95	$24.80	$24.94	$12.05	13,596
2018-05-23	$23.43	$23.52	$23.43	$23.52	$11.36	800
2018-05-22	$24.60	$24.60	$23.09	$23.68	$11.44	4,418
2018-05-21	$25.00	$25.40	$24.84	$25.40	$12.27	89,482
2018-05-18	$24.47	$24.47	$24.43	$24.43	$11.80	6,300
2018-05-17	$24.01	$24.48	$23.96	$24.06	$11.62	16,800
2018-05-16	$24.50	$25.41	$24.13	$24.17	$11.68	108,572
2018-05-15	$25.16	$25.60	$25.04	$25.04	$12.10	28,880
2018-05-14	$24.20	$24.76	$24.09	$24.71	$11.94	97,872
2018-05-11	$23.90	$24.31	$23.73	$24.31	$11.74	35,606
2018-05-10	$24.32	$24.32	$23.70	$23.74	$11.47	16,632
2018-05-09	$23.92	$23.92	$23.71	$23.81	$11.50	26,898
2018-05-08	$22.50	$22.50	$22.28	$22.40	$10.82	4,996
2018-05-07	$21.91	$22.06	$21.91	$22.06	$10.66	11,720
2018-05-04	$23.03	$23.49	$23.03	$23.49	$11.35	18,600
2018-05-03	$24.63	$24.63	$23.50	$23.50	$11.35	13,480
2018-05-02	$23.35	$24.20	$23.15	$24.20	$11.69	32,108
2018-05-01	$23.00	$23.20	$23.00	$23.15	$11.18	11,092
2018-04-30	$23.35	$23.35	$23.35	$23.35	$11.28	400
2018-04-27	$23.31	$23.31	$23.31	$23.31	$11.26	0
2018-04-26	$22.52	$23.31	$21.51	$23.31	$11.21	11,960
2018-04-25	$22.27	$22.52	$22.27	$22.52	$10.83	920
2018-04-24	$22.01	$22.01	$21.68	$21.68	$10.43	880
2018-04-23	$22.52	$22.52	$22.52	$22.52	$10.83	0
2018-04-20	$21.74	$22.52	$21.74	$22.52	$10.83	808
2018-04-19	$22.00	$22.52	$22.00	$22.52	$10.83	462,012
2018-04-18	$22.32	$22.32	$22.18	$22.18	$10.67	518,520
2018-04-17	$21.99	$22.15	$21.99	$22.15	$10.65	235,000
2018-04-16	$21.05	$21.05	$21.05	$21.05	$10.13	200,000
2018-04-13	$21.05	$21.05	$21.05	$21.05	$10.13	0
2018-04-12	$21.04	$21.05	$21.00	$21.05	$10.13	10,966
2018-04-11	$21.20	$21.20	$21.04	$21.04	$10.12	7,800
2018-04-10	$20.90	$21.73	$20.90	$21.30	$10.25	17,628
2018-04-09	$22.58	$22.58	$20.81	$20.81	$10.01	352,008
2018-04-06	$22.39	$22.44	$22.39	$22.44	$10.79	31,240
2018-04-05	$21.90	$22.18	$21.72	$22.18	$10.67	59,300
2018-04-04	$20.58	$21.16	$20.58	$21.16	$10.18	216,036
2018-04-03	$20.40	$20.88	$20.40	$20.88	$10.04	423,408
2018-04-02	$20.76	$20.81	$18.95	$20.81	$10.01	950
2018-03-29	$19.91	$19.91	$19.91	$19.91	$9.58	204,300
2018-03-28	$19.97	$19.97	$19.97	$19.97	$9.61	533,320
2018-03-27	$19.91	$20.00	$19.15	$19.97	$9.61	71,592
2018-03-26	$20.62	$20.70	$20.61	$20.62	$9.92	2,728
2018-03-23	$19.50	$20.55	$19.50	$20.55	$9.88	49,344
2018-03-22	$19.20	$19.37	$19.07	$19.28	$9.27	321,092
2018-03-21	$18.80	$19.27	$18.43	$19.25	$9.26	224,200
2018-03-20	$18.20	$18.27	$17.88	$17.92	$8.62	11,404
2018-03-19	$19.02	$19.32	$18.10	$18.67	$8.98	278,048
2018-03-16	$15.64	$18.69	$15.64	$17.60	$8.47	44,730
2018-03-15	$14.09	$14.27	$14.09	$14.27	$6.86	600
2018-03-14	$14.00	$14.61	$14.00	$14.61	$7.03	3,000
2018-03-13	$13.62	$13.62	$13.62	$13.62	$6.55	0
2018-03-12	$13.73	$13.76	$13.50	$13.62	$6.55	4,352
2018-03-09	$14.10	$14.23	$14.09	$14.10	$6.78	7,716
2018-03-08	$14.00	$14.10	$13.80	$14.10	$6.78	54,412
2018-03-07	$13.23	$13.31	$13.23	$13.31	$6.40	7,350
2018-03-06	$13.34	$13.35	$13.34	$13.35	$6.42	400
2018-03-05	$13.08	$13.08	$13.08	$13.08	$6.29	0
2018-03-02	$13.08	$13.08	$13.08	$13.08	$6.29	0
2018-03-01	$13.19	$13.20	$13.08	$13.08	$6.29	1,600
2018-02-28	$13.19	$13.20	$13.17	$13.17	$6.34	11,172
2018-02-27	$13.63	$13.63	$13.13	$13.24	$6.37	41,646
2018-02-26	$13.68	$13.80	$13.29	$13.59	$6.54	517,536
2018-02-23	$13.81	$14.09	$13.52	$14.09	$6.78	22,316
2018-02-22	$14.70	$14.74	$13.59	$14.70	$7.07	6,730
2018-02-21	$14.11	$14.56	$13.91	$14.56	$7.00	16,976
2018-02-20	$13.85	$14.41	$13.85	$14.11	$6.79	6,314
2018-02-16	$13.12	$13.85	$13.12	$13.85	$6.66	2,408
2018-02-15	$12.83	$12.83	$12.62	$12.77	$6.14	12,328
2018-02-14	$12.28	$12.74	$12.28	$12.72	$6.12	6,524
2018-02-13	$12.39	$12.39	$12.24	$12.37	$5.95	4,964
2018-02-12	$11.84	$12.39	$11.84	$12.35	$5.94	11,744
2018-02-09	$12.74	$12.74	$11.84	$12.20	$5.87	11,594
2018-02-08	$12.51	$13.18	$11.84	$12.10	$5.82	22,274
2018-02-07	$12.82	$13.18	$12.82	$13.00	$6.25	10,240
2018-02-06	$13.09	$13.22	$12.90	$12.95	$6.23	42,774
2018-02-05	$13.27	$13.31	$13.05	$13.05	$6.28	245,056
2018-02-02	$12.80	$13.25	$12.80	$13.25	$6.37	20,188
2018-02-01	$13.45	$13.49	$13.45	$13.49	$6.49	1,306
2018-01-31	$13.50	$13.50	$13.11	$13.44	$6.46	24,632
2018-01-30	$13.08	$13.50	$13.08	$13.50	$6.49	35,370
2018-01-29	$13.67	$13.67	$13.67	$13.67	$6.58	350
2018-01-26	$13.67	$13.67	$13.67	$13.67	$6.58	748
2018-01-25	$13.16	$13.74	$13.16	$13.64	$6.56	9,658
2018-01-24	$13.58	$13.58	$13.53	$13.53	$6.51	1,494
2018-01-23	$12.76	$13.57	$12.76	$13.49	$6.49	4,258
2018-01-22	$13.35	$13.75	$13.35	$13.74	$6.61	9,270
2018-01-19	$13.25	$13.35	$13.25	$13.35	$6.42	4,618
2018-01-18	$13.35	$13.35	$13.29	$13.33	$6.41	2,674
2018-01-17	$13.35	$13.35	$12.25	$13.35	$6.42	2,260
2018-01-16	$13.30	$13.34	$12.30	$13.00	$6.25	30,530
2018-01-12	$13.12	$13.17	$12.20	$13.17	$6.34	14,920
2018-01-11	$12.57	$13.12	$12.28	$12.58	$6.05	18,242
2018-01-10	$13.00	$13.00	$12.11	$12.20	$5.87	26,300
2018-01-09	$13.00	$13.02	$12.00	$13.02	$6.26	6,420
2018-01-08	$13.39	$13.44	$11.80	$11.85	$5.70	24,212
2018-01-05	$12.60	$12.60	$12.60	$12.60	$6.06	2,710
2018-01-04	$13.02	$13.10	$11.70	$12.99	$6.25	8,234
2018-01-03	$13.13	$13.13	$11.55	$12.97	$6.24	41,096
2018-01-02	$13.09	$13.09	$13.08	$13.08	$6.29	1,492
2017-12-29	$13.17	$13.17	$12.00	$12.00	$5.77	9,216
2017-12-28	$13.18	$13.18	$13.18	$13.18	$6.34	5,180
2017-12-27	$13.34	$13.34	$13.34	$13.34	$6.42	364
2017-12-26	$13.09	$13.14	$11.15	$13.14	$6.32	8,962
2017-12-22	$13.16	$13.16	$13.05	$13.05	$6.28	2,412
2017-12-21	$13.25	$13.25	$13.25	$13.25	$6.37	4,696
2017-12-20	$11.18	$13.03	$11.13	$13.03	$6.27	8,006
2017-12-19	$11.99	$12.03	$11.50	$11.50	$5.53	4,062
2017-12-18	$10.21	$10.21	$10.21	$10.21	$4.91	0
2017-12-15	$10.21	$10.21	$10.21	$10.21	$4.91	0
2017-12-14	$10.21	$10.21	$10.21	$10.21	$4.91	942
2017-12-13	$10.05	$10.05	$10.05	$10.05	$4.83	0
2017-12-12	$10.05	$10.05	$10.05	$10.05	$4.83	0
2017-12-11	$10.05	$10.05	$10.05	$10.05	$4.83	0
2017-12-08	$10.05	$10.05	$10.05	$10.05	$4.83	0
2017-12-07	$10.05	$10.05	$10.05	$10.05	$4.83	0
2017-12-06	$10.05	$10.05	$10.05	$10.05	$4.83	0
2017-12-05	$10.05	$10.05	$10.05	$10.05	$4.79	0
2017-12-04	$10.05	$10.05	$10.05	$10.05	$4.79	0
2017-12-01	$10.05	$10.05	$10.05	$10.05	$4.79	0
2017-11-30	$10.81	$10.81	$10.05	$10.05	$4.79	10,900
2017-11-29	$11.60	$11.60	$11.60	$11.60	$5.53	0
2017-11-28	$11.63	$11.63	$11.60	$11.60	$5.53	52,130
2017-11-27	$11.51	$11.51	$11.51	$11.51	$5.49	0
2017-11-24	$11.46	$11.51	$11.46	$11.51	$5.49	18,600
2017-11-22	$12.14	$12.14	$12.14	$12.14	$5.79	0
2017-11-21	$12.14	$12.59	$12.14	$12.14	$5.79	5,600
2017-11-20	$11.70	$11.70	$11.70	$11.70	$5.58	0
2017-11-17	$11.70	$11.70	$11.70	$11.70	$5.58	0
2017-11-16	$11.70	$11.70	$11.70	$11.70	$5.58	0
2017-11-15	$11.70	$11.70	$11.70	$11.70	$5.58	0
2017-11-14	$11.84	$12.11	$11.54	$11.70	$5.58	4,200
2017-11-13	$12.46	$12.46	$12.46	$12.46	$5.94	0
2017-11-10	$12.46	$12.46	$12.46	$12.46	$5.94	600
2017-11-09	$12.53	$12.53	$12.53	$12.53	$5.98	7,124
2017-11-08	$12.50	$12.50	$12.50	$12.50	$5.96	0
2017-11-07	$12.50	$12.50	$12.50	$12.50	$5.96	2,000
2017-11-06	$12.50	$12.50	$12.50	$12.50	$5.96	2,400
2017-11-03	$12.16	$12.16	$12.16	$12.16	$5.80	226
2017-11-02	$12.20	$12.20	$12.20	$12.20	$5.82	0
2017-11-01	$12.20	$12.20	$12.20	$12.20	$5.82	0
2017-10-31	$12.20	$12.20	$12.20	$12.20	$5.82	0
2017-10-30	$12.20	$12.20	$12.20	$12.20	$5.82	200
2017-10-27	$11.96	$11.96	$11.96	$11.96	$5.70	0
2017-10-26	$11.96	$11.96	$11.96	$11.96	$5.70	0
2017-10-25	$11.96	$11.96	$11.96	$11.96	$5.70	0
2017-10-24	$11.96	$11.96	$11.96	$11.96	$5.70	0
2017-10-23	$11.96	$11.96	$11.96	$11.96	$5.70	100
2017-10-20	$11.96	$11.96	$11.96	$11.96	$5.70	0
2017-10-19	$11.95	$11.96	$11.95	$11.96	$5.70	3,000
2017-10-18	$12.39	$12.46	$12.39	$12.40	$5.91	3,000
2017-10-17	$13.30	$13.30	$13.30	$13.30	$6.34	0
2017-10-16	$13.19	$13.31	$13.19	$13.30	$6.34	2,420
2017-10-13	$13.07	$13.07	$13.07	$13.07	$6.23	0
2017-10-12	$13.07	$13.07	$13.07	$13.07	$6.23	200
2017-10-11	$12.81	$12.99	$12.81	$12.99	$6.20	400
2017-10-10	$12.69	$12.69	$12.69	$12.69	$6.05	1,400
2017-10-09	$12.58	$12.58	$12.58	$12.58	$6.00	200
2017-10-06	$12.45	$12.58	$12.22	$12.58	$6.00	2,000
2017-10-05	$12.15	$12.42	$12.12	$12.42	$5.92	3,860
2017-10-04	$11.89	$12.06	$11.89	$12.06	$5.75	400
2017-10-03	$11.73	$11.73	$11.73	$11.73	$5.59	0
2017-10-02	$11.73	$11.73	$11.73	$11.73	$5.59	38
2017-09-29	$11.73	$11.73	$11.73	$11.73	$5.59	0
2017-09-28	$11.52	$11.73	$11.47	$11.73	$5.59	10,000
2017-09-27	$11.66	$11.66	$11.66	$11.66	$5.56	0
2017-09-26	$11.66	$11.66	$11.66	$11.66	$5.56	0
2017-09-25	$11.66	$11.66	$11.66	$11.66	$5.56	2,000
2017-09-22	$11.75	$11.75	$11.75	$11.75	$5.60	10,000
2017-09-21	$11.92	$11.92	$11.92	$11.92	$5.69	0
2017-09-20	$11.87	$11.92	$11.87	$11.92	$5.69	44,964
2017-09-19	$12.00	$12.13	$12.00	$12.13	$5.79	5,200
2017-09-18	$11.80	$11.80	$11.80	$11.80	$5.63	0
2017-09-15	$11.80	$11.80	$11.80	$11.80	$5.63	0
2017-09-14	$11.80	$11.80	$11.80	$11.80	$5.63	0
2017-09-13	$11.80	$11.80	$11.80	$11.80	$5.63	4,400
2017-09-12	$11.80	$11.82	$11.65	$11.65	$5.56	138,200
2017-09-11	$10.85	$10.85	$10.85	$10.85	$5.18	1,400
2017-09-08	$11.65	$11.65	$11.65	$11.65	$5.56	20,600
2017-09-07	$11.18	$11.18	$11.18	$11.18	$5.33	20,760
2017-09-06	$11.13	$11.13	$11.13	$11.13	$5.31	0
2017-09-05	$11.13	$11.13	$11.13	$11.13	$5.31	11,200
2017-09-01	$11.13	$11.13	$11.13	$11.13	$5.31	200
2017-08-31	$11.03	$11.03	$10.96	$10.96	$5.23	1,200
2017-08-30	$10.77	$11.00	$10.77	$11.00	$5.25	48,200
2017-08-29	$11.22	$11.22	$11.22	$11.22	$5.35	0
2017-08-28	$11.22	$11.22	$11.22	$11.22	$5.35	200
2017-08-25	$11.18	$11.23	$11.18	$11.23	$5.36	5,200
2017-08-24	$11.10	$11.10	$11.10	$11.10	$5.29	0
2017-08-23	$11.10	$11.10	$11.10	$11.10	$5.29	0
2017-08-22	$11.10	$11.10	$11.10	$11.10	$5.29	39,000
2017-08-21	$11.12	$11.30	$11.12	$11.30	$5.39	400
2017-08-18	$10.30	$10.30	$10.30	$10.30	$4.91	0
2017-08-17	$10.30	$10.30	$10.30	$10.30	$4.91	0
2017-08-16	$10.30	$10.30	$10.30	$10.30	$4.91	0
2017-08-15	$10.30	$10.30	$10.30	$10.30	$4.91	0
2017-08-14	$10.23	$10.30	$10.23	$10.30	$4.91	3,000
2017-08-11	$9.90	$9.90	$9.90	$9.90	$4.72	0
2017-08-10	$9.90	$9.90	$9.90	$9.90	$4.72	600
2017-08-09	$9.94	$9.94	$9.94	$9.94	$4.74	0
2017-08-08	$9.94	$9.94	$9.94	$9.94	$4.74	0
2017-08-07	$9.82	$9.94	$9.69	$9.94	$4.74	35,220
2017-08-04	$9.70	$9.85	$9.70	$9.85	$4.70	7,800
2017-08-03	$8.92	$8.92	$8.92	$8.92	$4.25	0
2017-08-02	$8.92	$8.92	$8.92	$8.92	$4.25	0
2017-08-01	$8.92	$8.92	$8.92	$8.92	$4.25	0
2017-07-31	$8.92	$8.92	$8.92	$8.92	$4.25	0
2017-07-28	$8.92	$8.92	$8.92	$8.92	$4.25	0
2017-07-27	$8.92	$8.92	$8.92	$8.92	$4.25	0
2017-07-26	$8.90	$8.92	$8.90	$8.92	$4.25	4,400
2017-07-25	$8.88	$8.88	$8.79	$8.79	$4.19	8,800
2017-07-24	$9.15	$9.15	$9.15	$9.15	$4.36	0
2017-07-21	$9.15	$9.15	$9.15	$9.15	$4.36	0
2017-07-20	$9.15	$9.15	$9.15	$9.15	$4.36	7,000
2017-07-19	$8.95	$8.95	$8.95	$8.95	$4.27	0
2017-07-18	$8.44	$8.95	$8.44	$8.95	$4.27	23,932
2017-07-17	$8.57	$8.57	$8.57	$8.57	$4.09	800
2017-07-14	$8.23	$8.23	$8.23	$8.23	$3.93	0
2017-07-13	$8.23	$8.23	$8.23	$8.23	$3.93	0
2017-07-12	$8.23	$8.23	$8.23	$8.23	$3.93	0
2017-07-11	$8.23	$8.23	$8.23	$8.23	$3.93	0
2017-07-10	$8.23	$8.23	$8.23	$8.23	$3.93	0
2017-07-07	$8.23	$8.23	$8.23	$8.23	$3.93	200
2017-07-06	$8.42	$8.42	$8.42	$8.42	$4.02	200
2017-07-05	$8.55	$8.55	$8.55	$8.55	$4.08	0
2017-07-03	$8.55	$8.55	$8.55	$8.55	$4.08	0
2017-06-30	$8.55	$8.55	$8.55	$8.55	$4.08	1,000
2017-06-29	$8.43	$8.43	$8.43	$8.43	$4.02	0
2017-06-28	$8.43	$8.43	$8.43	$8.43	$4.02	1,200
2017-06-27	$8.88	$8.88	$8.88	$8.88	$4.24	0
2017-06-26	$8.88	$8.88	$8.88	$8.88	$4.24	0
2017-06-23	$8.88	$8.88	$8.88	$8.88	$4.23	0
2017-06-22	$8.88	$8.88	$8.88	$8.88	$4.24	0
2017-06-21	$8.88	$8.88	$8.88	$8.88	$4.23	0
2017-06-20	$8.88	$8.88	$8.88	$8.88	$4.23	1,200
2017-06-19	$9.19	$9.19	$9.19	$9.19	$4.38	0
2017-06-16	$9.19	$9.20	$9.19	$9.19	$4.38	39,800
2017-06-15	$9.17	$9.17	$9.17	$9.17	$4.37	400
2017-06-14	$8.93	$8.93	$8.93	$8.93	$4.26	0
2017-06-13	$8.93	$8.93	$8.93	$8.93	$4.26	0
2017-06-12	$8.93	$8.93	$8.93	$8.93	$4.26	0
2017-06-09	$9.02	$9.02	$8.93	$8.93	$4.26	1,186
2017-06-08	$9.22	$9.37	$9.12	$9.33	$4.45	13,000
2017-06-07	$9.46	$9.46	$9.46	$9.46	$4.51	0
2017-06-06	$9.46	$9.46	$9.46	$9.46	$4.51	800
2017-06-05	$9.43	$9.43	$9.43	$9.43	$4.50	500
2017-06-02	$9.45	$9.51	$9.45	$9.51	$4.54	126,400
2017-06-01	$9.53	$9.58	$9.53	$9.57	$4.56	51,800
2017-05-31	$8.78	$9.45	$8.78	$9.45	$4.51	800
2017-05-30	$9.40	$9.40	$9.40	$9.40	$4.48	17,000
2017-05-26	$9.26	$9.30	$9.26	$9.30	$4.44	35,400
2017-05-25	$8.77	$8.77	$8.77	$8.77	$4.18	0
2017-05-24	$8.77	$8.77	$8.77	$8.77	$4.18	1,200
2017-05-23	$9.22	$9.22	$9.22	$9.22	$4.40	0
2017-05-22	$8.79	$9.22	$8.79	$9.22	$4.40	4,800
2017-05-19	$8.18	$8.18	$8.18	$8.18	$3.90	0
2017-05-18	$7.75	$8.20	$7.75	$8.18	$3.90	9,000
2017-05-17	$8.15	$8.15	$8.11	$8.11	$3.87	4,436
2017-05-16	$8.14	$8.14	$8.14	$8.14	$3.88	2,656
2017-05-15	$8.21	$8.21	$8.13	$8.14	$3.88	22,200
2017-05-12	$8.25	$8.25	$8.25	$8.25	$3.94	0
2017-05-11	$8.25	$8.25	$8.25	$8.25	$3.94	0
2017-05-10	$8.25	$8.25	$8.25	$8.25	$3.83	0
2017-05-09	$8.25	$8.25	$8.25	$8.25	$3.83	0
2017-05-08	$8.25	$8.25	$8.25	$8.25	$3.83	0
2017-05-05	$8.25	$8.25	$8.25	$8.25	$3.83	0
2017-05-04	$8.25	$8.25	$8.25	$8.25	$3.83	0
2017-05-03	$8.25	$8.25	$8.25	$8.25	$3.83	0
2017-05-02	$8.25	$8.25	$8.25	$8.25	$3.83	0
2017-05-01	$8.25	$8.25	$8.25	$8.25	$3.74	0
2017-04-28	$8.25	$8.25	$8.25	$8.25	$3.74	0
2017-04-27	$8.25	$8.25	$8.25	$8.25	$3.74	0
2017-04-26	$8.25	$8.25	$8.25	$8.25	$3.74	0
2017-04-25	$8.25	$8.25	$8.25	$8.25	$3.74	200
2017-04-24	$8.75	$8.75	$8.75	$8.75	$3.96	0
2017-04-21	$8.75	$8.75	$8.75	$8.75	$3.96	0
2017-04-20	$8.75	$8.75	$8.75	$8.75	$3.96	0
2017-04-19	$8.75	$8.75	$8.75	$8.75	$3.96	0
2017-04-18	$8.75	$8.75	$8.75	$8.75	$3.96	0
2017-04-17	$8.75	$8.75	$8.75	$8.75	$3.96	0
2017-04-13	$8.75	$8.75	$8.75	$8.75	$3.96	0
2017-04-12	$8.75	$8.75	$8.75	$8.75	$3.96	0
2017-04-11	$8.75	$8.75	$8.75	$8.75	$3.96	0
2017-04-10	$8.75	$8.75	$8.75	$8.75	$3.96	0
2017-04-07	$8.75	$8.75	$8.75	$8.75	$3.96	0
2017-04-06	$8.75	$8.75	$8.75	$8.75	$3.96	0
2017-04-05	$8.75	$8.75	$8.75	$8.75	$3.96	200
2017-04-04	$8.80	$8.80	$8.80	$8.80	$3.99	400
2017-04-03	$8.50	$8.50	$8.50	$8.50	$3.85	200
2017-03-31	$8.22	$8.40	$8.18	$8.40	$3.81	15,300
2017-03-30	$7.94	$7.94	$7.94	$7.94	$3.60	200
2017-03-29	$8.02	$8.02	$8.02	$8.02	$3.63	0
2017-03-28	$8.02	$8.02	$8.02	$8.02	$3.63	200
2017-03-27	$8.17	$8.17	$8.07	$8.07	$3.66	2,000
2017-03-24	$8.13	$8.13	$8.13	$8.13	$3.68	200
2017-03-23	$8.50	$8.50	$8.50	$8.50	$3.85	0
2017-03-22	$8.54	$8.54	$8.50	$8.50	$3.85	1,200
2017-03-21	$8.65	$8.65	$8.65	$8.65	$3.92	0
2017-03-20	$8.65	$8.65	$8.65	$8.65	$3.92	13,200
2017-03-17	$8.26	$8.26	$8.18	$8.18	$3.71	1,600
2017-03-16	$8.27	$8.30	$8.27	$8.30	$3.76	400
2017-03-15	$8.12	$8.15	$7.99	$7.99	$3.62	24,400
2017-03-14	$7.91	$7.91	$7.91	$7.91	$3.58	14,284
2017-03-13	$7.75	$7.75	$7.75	$7.75	$3.51	0
2017-03-10	$7.75	$7.75	$7.75	$7.75	$3.51	0
2017-03-09	$7.75	$7.75	$7.75	$7.75	$3.51	0
2017-03-08	$7.75	$7.75	$7.75	$7.75	$3.51	0
2017-03-07	$7.93	$7.96	$7.73	$7.75	$3.51	28,800
2017-03-06	$8.07	$8.07	$7.94	$7.94	$3.60	1,000
2017-03-03	$8.37	$8.37	$8.37	$8.37	$3.79	0
2017-03-02	$8.37	$8.37	$8.37	$8.37	$3.79	5,400
2017-03-01	$8.80	$8.80	$8.80	$8.80	$3.99	0
2017-02-28	$8.80	$8.80	$8.80	$8.80	$3.99	0
2017-02-27	$8.80	$8.80	$8.80	$8.80	$3.99	400
2017-02-24	$8.87	$8.87	$8.87	$8.87	$4.02	1,756
2017-02-23	$8.88	$8.88	$8.88	$8.88	$4.02	0
2017-02-22	$8.88	$8.88	$8.88	$8.88	$4.02	400
2017-02-21	$8.89	$8.89	$8.89	$8.89	$4.03	0
2017-02-17	$8.89	$8.89	$8.89	$8.89	$4.03	12,000
2017-02-16	$8.78	$8.82	$8.78	$8.80	$3.99	12,200
2017-02-15	$8.11	$8.11	$8.11	$8.11	$3.67	10,000
2017-02-14	$8.36	$8.36	$8.36	$8.36	$3.79	0
2017-02-13	$8.36	$8.36	$8.36	$8.36	$3.79	0
2017-02-10	$8.36	$8.36	$8.36	$8.36	$3.79	0
2017-02-09	$8.36	$8.36	$8.36	$8.36	$3.79	0
2017-02-08	$8.36	$8.36	$8.36	$8.36	$3.79	400
2017-02-07	$8.16	$8.16	$8.16	$8.16	$3.70	0
2017-02-06	$8.11	$8.16	$8.11	$8.16	$3.70	11,000
2017-02-03	$8.34	$8.34	$8.33	$8.33	$3.77	732
2017-02-02	$8.43	$8.43	$8.43	$8.43	$3.82	15,800
2017-02-01	$8.40	$8.40	$8.40	$8.40	$3.81	200
2017-01-31	$8.62	$8.66	$8.53	$8.53	$3.86	6,900
2017-01-30	$9.22	$9.22	$9.22	$9.22	$4.18	0
2017-01-27	$9.22	$9.22	$9.22	$9.22	$4.18	0
2017-01-26	$9.25	$9.25	$9.22	$9.22	$4.18	4,200
2017-01-25	$9.25	$9.25	$9.25	$9.25	$4.19	0
2017-01-24	$9.10	$9.25	$9.10	$9.25	$4.19	10,600
2017-01-23	$8.81	$8.81	$8.81	$8.81	$3.99	200
2017-01-20	$8.77	$8.77	$8.77	$8.77	$3.97	3,400
2017-01-19	$8.64	$8.64	$8.64	$8.64	$3.91	2,300
2017-01-18	$8.14	$8.30	$8.14	$8.30	$3.76	7,382
2017-01-17	$8.67	$8.67	$8.67	$8.67	$3.93	0
2017-01-13	$8.67	$8.67	$8.67	$8.67	$3.93	0
2017-01-12	$8.67	$8.67	$8.67	$8.67	$3.93	48
2017-01-11	$8.67	$8.67	$8.67	$8.67	$3.93	0
2017-01-10	$8.67	$8.67	$8.67	$8.67	$3.93	96
2017-01-09	$8.67	$8.74	$8.65	$8.67	$3.93	113,948
2017-01-06	$8.58	$8.71	$8.58	$8.71	$3.95	2,448
2017-01-05	$8.54	$8.54	$8.54	$8.54	$3.87	0
2017-01-04	$8.54	$8.54	$8.54	$8.54	$3.87	250
2017-01-03	$8.58	$8.58	$8.58	$8.58	$3.89	0
2016-12-30	$8.58	$8.58	$8.58	$8.58	$3.89	0
2016-12-29	$8.58	$8.58	$8.58	$8.58	$3.89	380
2016-12-28	$8.32	$8.32	$8.32	$8.32	$3.77	400
2016-12-27	$7.96	$7.96	$7.96	$7.96	$3.61	0
2016-12-23	$7.96	$7.96	$7.96	$7.96	$3.61	0
2016-12-22	$7.96	$7.96	$7.96	$7.96	$3.61	0
2016-12-21	$7.96	$7.96	$7.96	$7.96	$3.61	0
2016-12-20	$7.91	$7.96	$7.91	$7.96	$3.61	6,900
2016-12-19	$7.87	$7.87	$7.87	$7.87	$3.57	0
2016-12-16	$7.87	$7.87	$7.87	$7.87	$3.57	0
2016-12-15	$7.87	$7.87	$7.87	$7.87	$3.57	0
2016-12-14	$7.87	$7.87	$7.87	$7.87	$3.57	0
2016-12-13	$7.87	$7.87	$7.87	$7.87	$3.57	368
2016-12-12	$8.08	$8.08	$8.03	$8.06	$3.65	3,858
2016-12-09	$8.19	$8.19	$8.19	$8.19	$3.71	0
2016-12-08	$8.05	$8.19	$7.98	$8.19	$3.71	2,366
2016-12-07	$7.93	$8.19	$7.93	$8.12	$3.68	3,820
2016-12-06	$7.75	$7.84	$7.75	$7.84	$3.55	5,400
2016-12-05	$7.34	$7.34	$7.34	$7.34	$3.33	208
2016-12-02	$7.25	$7.25	$7.25	$7.25	$3.28	624
2016-12-01	$7.65	$7.65	$7.65	$7.65	$3.47	0
2016-11-30	$7.65	$7.65	$7.65	$7.65	$3.47	200
2016-11-29	$7.78	$7.80	$7.78	$7.80	$3.53	29,200
2016-11-28	$7.47	$7.57	$7.47	$7.57	$3.43	6,000
2016-11-25	$7.01	$7.01	$7.01	$7.01	$3.18	0
2016-11-23	$7.39	$7.39	$7.01	$7.01	$3.18	560
2016-11-22	$7.49	$7.53	$7.49	$7.53	$3.41	50,200
2016-11-21	$7.14	$7.14	$7.14	$7.14	$3.23	4,000
2016-11-18	$7.13	$7.13	$7.13	$7.13	$3.23	0
2016-11-17	$7.13	$7.13	$7.13	$7.13	$3.23	300
2016-11-16	$6.75	$6.75	$6.75	$6.75	$3.06	7,000
2016-11-15	$7.28	$7.29	$7.26	$7.26	$3.29	7,200
2016-11-14	$7.22	$7.22	$7.10	$7.10	$3.22	400
2016-11-11	$7.45	$7.47	$7.42	$7.47	$3.38	6,000
2016-11-10	$6.60	$6.60	$6.60	$6.60	$2.99	0
2016-11-09	$6.71	$6.79	$6.60	$6.60	$2.99	8,700
2016-11-08	$6.79	$6.79	$6.75	$6.75	$3.06	3,000
2016-11-07	$6.44	$6.47	$6.44	$6.46	$2.93	6,800
2016-11-04	$6.61	$6.61	$6.61	$6.61	$2.99	0
2016-11-03	$6.61	$6.61	$6.61	$6.61	$2.99	500
2016-11-02	$7.02	$7.02	$7.02	$7.02	$3.18	0
2016-11-01	$6.99	$7.02	$6.99	$7.02	$3.18	13,800
2016-10-31	$6.95	$7.15	$6.95	$7.15	$3.24	10,022
2016-10-28	$6.96	$6.96	$6.96	$6.96	$3.15	0
2016-10-27	$6.96	$6.97	$6.96	$6.96	$3.15	14,284
2016-10-26	$7.05	$7.05	$7.05	$7.05	$3.19	200
2016-10-25	$6.60	$6.60	$6.60	$6.60	$2.99	0
2016-10-24	$6.60	$6.60	$6.60	$6.60	$2.99	2,000
2016-10-21	$6.66	$6.66	$6.66	$6.66	$3.02	0
2016-10-20	$6.66	$6.66	$6.66	$6.66	$3.02	2,000
2016-10-19	$6.75	$6.75	$6.75	$6.75	$3.06	2,794
2016-10-18	$6.75	$6.75	$6.75	$6.75	$3.06	0
2016-10-17	$6.75	$6.75	$6.75	$6.75	$3.06	1,498
2016-10-14	$6.56	$6.56	$6.56	$6.56	$2.97	0
2016-10-13	$6.56	$6.56	$6.56	$6.56	$2.97	0
2016-10-12	$6.56	$6.56	$6.56	$6.56	$2.97	0
2016-10-11	$6.56	$6.56	$6.56	$6.56	$2.97	0
2016-10-10	$6.56	$6.56	$6.56	$6.56	$2.97	2,000
2016-10-07	$6.57	$6.57	$6.57	$6.57	$2.98	2,000
2016-10-06	$6.58	$6.58	$6.58	$6.58	$2.98	0
2016-10-05	$6.58	$6.58	$6.58	$6.58	$2.98	0
2016-10-04	$6.58	$6.58	$6.58	$6.58	$2.98	706
2016-10-03	$6.63	$6.63	$6.63	$6.63	$3.00	0
2016-09-30	$6.60	$6.63	$6.60	$6.63	$3.00	2,706
2016-09-29	$6.45	$6.50	$6.45	$6.50	$2.94	8,000
2016-09-28	$6.20	$6.20	$6.20	$6.20	$2.81	0
2016-09-27	$6.04	$6.20	$6.04	$6.20	$2.81	1,988
2016-09-26	$6.10	$6.10	$6.10	$6.10	$2.76	400
2016-09-23	$6.00	$6.00	$6.00	$6.00	$2.72	0
2016-09-22	$6.30	$6.30	$6.00	$6.00	$2.72	20,500
2016-09-21	$6.10	$6.10	$6.09	$6.09	$2.76	4,566
2016-09-20	$6.15	$6.15	$6.15	$6.15	$2.79	4,514
2016-09-19	$6.43	$6.43	$6.21	$6.22	$2.82	31,600
2016-09-16	$6.75	$6.75	$6.75	$6.75	$3.06	0
2016-09-15	$6.75	$6.75	$6.75	$6.75	$3.06	0
2016-09-14	$6.75	$6.75	$6.75	$6.75	$3.06	0
2016-09-13	$6.75	$6.75	$6.75	$6.75	$3.06	0
2016-09-12	$6.75	$6.75	$6.75	$6.75	$3.06	0
2016-09-09	$6.75	$6.75	$6.75	$6.75	$3.06	0
2016-09-08	$6.75	$6.75	$6.75	$6.75	$3.06	0
2016-09-07	$6.75	$6.75	$6.75	$6.75	$3.06	0
2016-09-06	$6.75	$6.75	$6.75	$6.75	$3.06	808
2016-09-02	$6.67	$6.67	$6.67	$6.67	$3.02	10,000
2016-09-01	$6.41	$6.81	$6.41	$6.81	$3.08	1,400
2016-08-31	$6.32	$6.35	$6.31	$6.35	$2.88	7,686
2016-08-30	$6.30	$6.41	$6.23	$6.34	$2.87	14,830
2016-08-29	$6.00	$6.34	$6.00	$6.31	$2.86	23,144
2016-08-26	$6.09	$6.15	$6.09	$6.14	$2.78	1,796
2016-08-25	$6.11	$6.11	$6.11	$6.11	$2.77	8,106
2016-08-24	$6.36	$6.36	$6.36	$6.36	$2.88	800
2016-08-23	$6.23	$6.23	$6.23	$6.23	$2.82	0
2016-08-22	$6.23	$6.30	$6.21	$6.23	$2.82	50,000
2016-08-19	$6.30	$6.30	$6.30	$6.30	$2.85	0
2016-08-18	$6.36	$6.36	$6.30	$6.30	$2.85	12,000
2016-08-17	$6.28	$6.28	$6.28	$6.28	$2.84	0
2016-08-16	$6.28	$6.28	$6.28	$6.28	$2.84	0
2016-08-15	$6.28	$6.28	$6.28	$6.28	$2.84	106
2016-08-12	$6.28	$6.28	$6.28	$6.28	$2.84	0
2016-08-11	$6.30	$6.30	$6.28	$6.28	$2.84	418
2016-08-10	$6.15	$6.15	$6.15	$6.15	$2.79	0
2016-08-09	$6.15	$6.15	$6.15	$6.15	$2.79	1,600
2016-08-08	$6.13	$6.24	$6.07	$6.24	$2.83	5,916
2016-08-05	$5.92	$5.92	$5.92	$5.92	$2.68	4,218
2016-08-04	$5.98	$5.98	$5.92	$5.92	$2.68	400
2016-08-03	$6.11	$6.11	$6.11	$6.11	$2.77	0
2016-08-02	$6.28	$6.28	$6.11	$6.11	$2.77	4,400
2016-08-01	$6.25	$6.28	$6.16	$6.28	$2.84	8,000
2016-07-29	$6.27	$6.27	$6.27	$6.27	$2.84	200
2016-07-28	$6.70	$6.70	$6.70	$6.70	$3.04	0
2016-07-27	$6.70	$6.70	$6.70	$6.70	$3.04	28
2016-07-26	$6.70	$6.70	$6.70	$6.70	$3.04	14,400
2016-07-25	$7.12	$7.12	$7.12	$7.12	$3.23	0
2016-07-22	$7.12	$7.12	$7.12	$7.12	$3.23	0
2016-07-21	$7.12	$7.12	$7.12	$7.12	$3.23	0
2016-07-20	$7.12	$7.12	$7.12	$7.12	$3.23	0
2016-07-19	$7.12	$7.12	$7.12	$7.12	$3.23	2,000
2016-07-18	$6.70	$6.70	$6.70	$6.70	$3.04	0
2016-07-15	$6.70	$6.70	$6.70	$6.70	$3.04	0
2016-07-14	$6.70	$6.70	$6.70	$6.70	$3.04	0
2016-07-13	$6.70	$6.70	$6.70	$6.70	$3.04	0
2016-07-12	$6.70	$6.70	$6.70	$6.70	$3.04	3,712
2016-07-11	$6.80	$6.80	$6.80	$6.80	$3.08	0
2016-07-08	$6.80	$6.80	$6.80	$6.80	$3.08	3,000
2016-07-07	$7.00	$7.00	$7.00	$7.00	$3.17	0
2016-07-06	$7.00	$7.00	$7.00	$7.00	$3.17	0
2016-07-05	$7.00	$7.00	$7.00	$7.00	$3.17	0
2016-07-01	$7.00	$7.00	$7.00	$7.00	$3.17	0
2016-06-30	$7.00	$7.00	$7.00	$7.00	$3.17	0
2016-06-29	$7.00	$7.00	$7.00	$7.00	$3.17	1,600
2016-06-28	$7.19	$7.19	$7.19	$7.19	$3.26	0
2016-06-27	$7.19	$7.19	$7.19	$7.19	$3.26	0
2016-06-24	$7.19	$7.19	$7.19	$7.19	$3.26	0
2016-06-23	$7.19	$7.19	$7.19	$7.19	$3.26	1,010
2016-06-22	$7.95	$7.95	$7.95	$7.95	$3.60	0
2016-06-21	$7.95	$7.95	$7.95	$7.95	$3.60	0
2016-06-20	$7.95	$7.95	$7.95	$7.95	$3.60	0
2016-06-17	$7.95	$7.95	$7.95	$7.95	$3.60	0
2016-06-16	$7.95	$7.95	$7.95	$7.95	$3.60	0
2016-06-15	$7.95	$7.95	$7.95	$7.95	$3.60	0
2016-06-14	$7.95	$7.95	$7.95	$7.95	$3.60	0
2016-06-13	$7.95	$7.95	$7.95	$7.95	$3.60	0
2016-06-10	$7.95	$7.95	$7.95	$7.95	$3.60	0
2016-06-09	$7.95	$7.95	$7.95	$7.95	$3.60	0
2016-06-08	$7.95	$7.95	$7.95	$7.95	$3.60	0
2016-06-07	$7.95	$7.95	$7.95	$7.95	$3.60	0
2016-06-06	$7.95	$7.95	$7.95	$7.95	$3.60	0
2016-06-03	$7.95	$7.95	$7.95	$7.95	$3.60	0
2016-06-02	$7.95	$7.95	$7.95	$7.95	$3.60	0
2016-06-01	$7.95	$7.95	$7.95	$7.95	$3.60	0
2016-05-31	$7.95	$7.95	$7.95	$7.95	$3.60	0
2016-05-27	$7.95	$7.95	$7.95	$7.95	$3.60	0
2016-05-26	$7.95	$7.95	$7.95	$7.95	$3.60	0
2016-05-25	$7.95	$7.95	$7.95	$7.95	$3.60	0
2016-05-24	$7.95	$7.95	$7.95	$7.95	$3.60	0
2016-05-23	$7.95	$7.95	$7.95	$7.95	$3.60	0
2016-05-20	$7.95	$7.95	$7.95	$7.95	$3.60	0
2016-05-19	$7.95	$7.95	$7.95	$7.95	$3.60	0
2016-05-18	$7.95	$7.95	$7.95	$7.95	$3.60	2,000
2016-05-17	$8.04	$8.04	$8.04	$8.04	$3.64	0
2016-05-16	$8.04	$8.04	$8.04	$8.04	$3.64	0
2016-05-13	$8.04	$8.04	$8.04	$8.04	$3.64	248
2016-05-12	$7.55	$7.55	$7.55	$7.55	$3.42	0
2016-05-11	$7.55	$7.55	$7.55	$7.55	$3.42	0
2016-05-10	$7.55	$7.55	$7.55	$7.55	$3.42	0
2016-05-09	$7.55	$7.55	$7.55	$7.55	$3.42	6
2016-05-06	$7.55	$7.55	$7.55	$7.55	$3.42	1,590
2016-05-05	$8.20	$8.20	$8.20	$8.20	$3.71	0
2016-05-04	$8.20	$8.20	$8.20	$8.20	$3.71	0
2016-05-03	$8.20	$8.20	$8.20	$8.20	$3.71	0
2016-05-02	$8.20	$8.20	$8.20	$8.20	$3.71	0
2016-04-29	$8.20	$8.20	$8.20	$8.20	$3.71	0
2016-04-28	$8.20	$8.20	$8.20	$8.20	$3.71	0
2016-04-27	$8.20	$8.20	$8.20	$8.20	$3.71	0
2016-04-26	$8.20	$8.20	$8.20	$8.20	$3.65	400
2016-04-25	$7.27	$7.27	$7.27	$7.27	$3.24	0
2016-04-22	$7.27	$7.27	$7.27	$7.27	$3.24	0
2016-04-21	$7.27	$7.27	$7.27	$7.27	$3.24	0
2016-04-20	$7.27	$7.27	$7.27	$7.27	$3.24	0
2016-04-19	$7.27	$7.27	$7.27	$7.27	$3.24	300
2016-04-18	$7.36	$7.37	$7.36	$7.37	$3.28	35,280
2016-04-15	$7.16	$7.16	$7.15	$7.16	$3.19	8,040
2016-04-14	$7.14	$7.14	$7.14	$7.14	$3.18	860
2016-04-13	$6.68	$6.68	$6.68	$6.68	$2.98	0
2016-04-12	$6.51	$6.68	$6.51	$6.68	$2.98	800
2016-04-11	$6.10	$6.10	$6.10	$6.10	$2.72	0
2016-04-08	$6.10	$6.10	$6.10	$6.10	$2.72	160
2016-04-07	$6.10	$6.10	$6.10	$6.10	$2.72	0
2016-04-06	$6.10	$6.10	$6.10	$6.10	$2.72	1,000
2016-04-05	$6.37	$6.37	$6.18	$6.18	$2.75	1,000
2016-04-04	$6.62	$6.62	$6.62	$6.62	$2.95	0
2016-04-01	$6.62	$6.62	$6.62	$6.62	$2.95	0
2016-03-31	$6.62	$6.62	$6.62	$6.62	$2.95	0
2016-03-30	$6.62	$6.62	$6.62	$6.62	$2.95	0
2016-03-29	$6.62	$6.62	$6.62	$6.62	$2.95	0
2016-03-28	$6.62	$6.62	$6.62	$6.62	$2.95	1,038
2016-03-24	$6.62	$6.62	$6.62	$6.62	$2.95	0
2016-03-23	$6.62	$6.62	$6.62	$6.62	$2.95	0
2016-03-22	$6.62	$6.62	$6.62	$6.62	$2.95	0
2016-03-21	$6.62	$6.62	$6.62	$6.62	$2.95	0
2016-03-18	$6.62	$6.62	$6.62	$6.62	$2.95	0
2016-03-17	$6.62	$6.62	$6.62	$6.62	$2.95	0
2016-03-16	$6.62	$6.62	$6.62	$6.62	$2.95	0
2016-03-15	$6.62	$6.62	$6.62	$6.62	$2.95	0
2016-03-14	$6.62	$6.62	$6.62	$6.62	$2.95	14
2016-03-11	$6.62	$6.62	$6.62	$6.62	$2.95	360
2016-03-10	$6.60	$6.60	$6.60	$6.60	$2.94	0
2016-03-09	$6.60	$6.60	$6.60	$6.60	$2.94	0
2016-03-08	$6.60	$6.60	$6.60	$6.60	$2.94	200
2016-03-07	$7.15	$7.15	$7.15	$7.15	$3.18	200
2016-03-04	$7.38	$7.38	$7.38	$7.38	$3.29	1,600
2016-03-03	$7.62	$7.62	$7.41	$7.41	$3.30	400
2016-03-02	$7.62	$7.62	$7.62	$7.62	$3.39	0
2016-03-01	$7.62	$7.62	$7.62	$7.62	$3.39	0
2016-02-29	$7.62	$7.62	$7.62	$7.62	$3.39	0
2016-02-26	$7.62	$7.62	$7.62	$7.62	$3.39	0
2016-02-25	$7.62	$7.62	$7.62	$7.62	$3.39	0
2016-02-24	$7.62	$7.62	$7.62	$7.62	$3.39	2,548
2016-02-23	$7.00	$7.00	$7.00	$7.00	$3.12	0
2016-02-22	$7.00	$7.00	$7.00	$7.00	$3.12	44
2016-02-19	$7.00	$7.00	$7.00	$7.00	$3.12	0
2016-02-18	$7.00	$7.00	$7.00	$7.00	$3.12	0
2016-02-17	$7.00	$7.00	$7.00	$7.00	$3.12	0
2016-02-16	$7.00	$7.00	$7.00	$7.00	$3.12	6
2016-02-12	$7.00	$7.00	$7.00	$7.00	$3.12	0
2016-02-11	$7.00	$7.00	$7.00	$7.00	$3.12	0
2016-02-10	$7.00	$7.00	$7.00	$7.00	$3.12	0
2016-02-09	$7.00	$7.00	$7.00	$7.00	$3.12	0
2016-02-08	$7.00	$7.00	$7.00	$7.00	$3.12	0
2016-02-05	$7.00	$7.00	$7.00	$7.00	$3.12	0
2016-02-04	$7.00	$7.00	$7.00	$7.00	$3.12	0
2016-02-03	$7.00	$7.00	$7.00	$7.00	$3.12	0
2016-02-02	$7.13	$7.13	$7.00	$7.00	$3.12	400
2016-02-01	$8.06	$8.06	$8.06	$8.06	$3.59	0
2016-01-29	$7.81	$8.06	$7.81	$8.06	$3.59	400
2016-01-28	$7.30	$7.30	$7.30	$7.30	$3.25	4,000
2016-01-27	$6.95	$6.95	$6.95	$6.95	$3.10	0
2016-01-26	$6.95	$6.95	$6.95	$6.95	$3.10	0
2016-01-25	$6.95	$6.95	$6.95	$6.95	$3.10	0
2016-01-22	$6.95	$6.95	$6.95	$6.95	$3.10	0
2016-01-21	$6.95	$6.95	$6.95	$6.95	$3.10	0
2016-01-20	$7.20	$7.20	$6.95	$6.95	$3.10	600
2016-01-19	$7.60	$7.60	$7.60	$7.60	$3.38	200
2016-01-15	$7.92	$7.92	$7.92	$7.92	$3.53	2,200
2016-01-14	$8.00	$8.00	$8.00	$8.00	$3.56	200
2016-01-13	$8.30	$8.30	$8.30	$8.30	$3.70	0
2016-01-12	$8.30	$8.30	$8.30	$8.30	$3.70	700
2016-01-11	$8.39	$8.39	$8.39	$8.39	$3.74	1,000
2016-01-08	$8.63	$8.63	$8.63	$8.63	$3.84	0
2016-01-07	$8.63	$8.63	$8.62	$8.63	$3.84	2,600
2016-01-06	$9.30	$9.30	$9.30	$9.30	$4.14	0
2016-01-05	$9.30	$9.30	$9.30	$9.30	$4.14	0
2016-01-04	$9.30	$9.30	$9.30	$9.30	$4.14	0
2015-12-31	$9.30	$9.30	$9.30	$9.30	$4.14	0
2015-12-30	$9.30	$9.30	$9.30	$9.30	$4.14	0
2015-12-29	$9.30	$9.30	$9.30	$9.30	$4.14	3,750
2015-12-28	$9.33	$9.33	$9.33	$9.33	$4.16	200
2015-12-24	$9.20	$9.20	$9.20	$9.20	$4.10	0
2015-12-23	$9.20	$9.20	$9.20	$9.20	$4.10	0
2015-12-22	$9.20	$9.20	$9.20	$9.20	$4.10	190
2015-12-21	$9.20	$9.20	$9.20	$9.20	$4.10	3,716
2015-12-18	$9.01	$9.01	$9.01	$9.01	$4.01	1,600
2015-12-17	$8.97	$8.97	$8.97	$8.97	$4.00	0
2015-12-16	$8.97	$8.97	$8.97	$8.97	$4.00	0
2015-12-15	$8.97	$8.97	$8.97	$8.97	$4.00	0
2015-12-14	$8.97	$8.97	$8.97	$8.97	$4.00	2,632
2015-12-11	$9.72	$9.72	$9.72	$9.72	$4.33	0
2015-12-10	$9.72	$9.72	$9.72	$9.72	$4.33	0
2015-12-09	$9.72	$9.72	$9.72	$9.72	$4.33	0
2015-12-08	$9.72	$9.72	$9.72	$9.72	$4.33	4,410
2015-12-07	$9.95	$9.95	$9.72	$9.72	$4.33	4,410
2015-12-04	$9.61	$9.61	$9.61	$9.61	$4.28	80
2015-12-03	$9.61	$9.61	$9.61	$9.61	$4.28	0
2015-12-02	$9.61	$9.61	$9.61	$9.61	$4.28	0
2015-12-01	$9.61	$9.61	$9.61	$9.61	$4.28	0
2015-11-30	$9.61	$9.61	$9.61	$9.61	$4.28	200
2015-11-27	$10.08	$10.08	$10.08	$10.08	$4.49	0
2015-11-25	$10.08	$10.08	$10.08	$10.08	$4.49	0
2015-11-24	$10.08	$10.08	$10.08	$10.08	$4.49	0
2015-11-23	$10.08	$10.08	$10.08	$10.08	$4.49	0
2015-11-20	$10.08	$10.08	$10.08	$10.08	$4.49	904
2015-11-19	$9.86	$9.86	$9.86	$9.86	$4.39	0
2015-11-18	$9.86	$9.86	$9.86	$9.86	$4.37	800
2015-11-17	$9.46	$9.46	$9.46	$9.46	$4.19	0
2015-11-16	$9.46	$9.46	$9.46	$9.46	$4.19	0
2015-11-13	$9.46	$9.46	$9.46	$9.46	$4.19	0
2015-11-12	$9.46	$9.46	$9.46	$9.46	$4.19	1,000
2015-11-11	$9.14	$9.14	$9.14	$9.14	$4.05	0
2015-11-10	$9.14	$9.14	$9.14	$9.14	$4.05	0
2015-11-09	$9.14	$9.14	$9.14	$9.14	$4.05	0
2015-11-06	$9.14	$9.14	$9.14	$9.14	$4.05	0
2015-11-05	$9.14	$9.14	$9.14	$9.14	$4.05	0
2015-11-04	$9.14	$9.14	$9.14	$9.14	$4.05	270
2015-11-03	$8.68	$8.68	$8.68	$8.68	$3.85	0
2015-11-02	$8.68	$8.68	$8.68	$8.68	$3.85	0
2015-10-30	$8.68	$8.68	$8.68	$8.68	$3.85	240
2015-10-29	$9.00	$9.00	$9.00	$9.00	$3.99	0
2015-10-28	$9.00	$9.00	$9.00	$9.00	$3.99	0
2015-10-27	$9.00	$9.00	$9.00	$9.00	$3.99	0
2015-10-26	$9.00	$9.00	$9.00	$9.00	$3.99	3,000
2015-10-23	$9.14	$9.14	$9.14	$9.14	$4.05	444
2015-10-22	$9.53	$9.53	$9.47	$9.47	$4.20	0
2015-10-21	$9.53	$9.53	$9.47	$9.47	$4.20	0
2015-10-20	$9.53	$9.53	$9.47	$9.47	$4.20	0
2015-10-19	$9.53	$9.53	$9.47	$9.47	$4.20	0
2015-10-16	$9.53	$9.53	$9.47	$9.47	$4.20	0
2015-10-15	$9.53	$9.53	$9.47	$9.47	$4.20	444
2015-10-14	$9.53	$9.53	$9.47	$9.47	$4.20	600
2015-10-13	$8.96	$9.49	$8.96	$9.49	$4.20	800
2015-10-12	$8.91	$8.91	$8.91	$8.91	$3.95	0
2015-10-09	$8.91	$8.91	$8.91	$8.91	$3.95	240
2015-10-08	$9.27	$9.27	$9.27	$9.27	$4.11	0
2015-10-07	$9.27	$9.27	$9.27	$9.27	$4.11	348
2015-10-06	$9.54	$9.54	$9.45	$9.45	$4.19	25,960
2015-10-05	$9.48	$9.50	$9.48	$9.50	$4.21	0
2015-10-02	$9.48	$9.50	$9.48	$9.50	$4.21	0
2015-10-01	$9.48	$9.50	$9.48	$9.50	$4.21	0
2015-09-30	$9.48	$9.50	$9.48	$9.50	$4.21	10,522
2015-09-29	$9.59	$9.59	$9.59	$9.59	$4.25	0
2015-09-28	$9.59	$9.59	$9.59	$9.59	$4.25	0
2015-09-25	$9.59	$9.59	$9.59	$9.59	$4.25	0
2015-09-24	$9.59	$9.59	$9.59	$9.59	$4.25	0
2015-09-23	$9.59	$9.59	$9.59	$9.59	$4.25	0
2015-09-22	$9.59	$9.59	$9.59	$9.59	$4.25	0
2015-09-21	$9.59	$9.59	$9.59	$9.59	$4.25	0
2015-09-18	$9.59	$9.59	$9.59	$9.59	$4.25	0
2015-09-17	$9.59	$9.59	$9.59	$9.59	$4.25	1,666
2015-09-16	$9.90	$9.90	$9.90	$9.90	$4.39	0
2015-09-15	$9.90	$9.90	$9.90	$9.90	$4.39	2,352
2015-09-14	$9.99	$9.99	$9.99	$9.99	$4.43	0
2015-09-11	$9.99	$9.99	$9.99	$9.99	$4.43	980
2015-09-10	$10.03	$10.03	$10.03	$10.03	$4.44	0
2015-09-09	$10.03	$10.03	$10.03	$10.03	$4.44	0
2015-09-08	$10.03	$10.03	$10.03	$10.03	$4.44	200
2015-09-04	$10.00	$10.00	$10.00	$10.00	$4.43	0
2015-09-03	$10.00	$10.00	$10.00	$10.00	$4.43	10,000
2015-09-02	$9.63	$9.63	$9.60	$9.60	$4.25	0

Suzano S.A. (SUZ) News Headlines

Recent Suzano S.A. (SUZ) News

Similar Companies to Suzano S.A. (SUZ) in the Paper & Paper Products Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Domtar Corporation	UFS	Paper & Paper Products	Basic Materials	10,600
Resolute Forest Products Inc	RFP	Paper & Paper Products	Basic Materials	9,000
Verso Corp - Class A	VRS	Paper & Paper Products	Basic Materials	5,900
Mercer International Inc	MERC	Paper & Paper Products	Basic Materials	5,000
Glatfelter Corporation	GLT	Paper & Paper Products	Basic Materials	3,500
Schweitzer-Mauduit International Inc	SWM	Paper & Paper Products	Basic Materials	3,000
Clearwater Paper Corp	CLW	Paper & Paper Products	Basic Materials	2,700
Neenah Inc	NP	Paper & Paper Products	Basic Materials	1,500
IT Tech Packaging Inc	ITP	Paper & Paper Products	Basic Materials	74
Suzano S.A.	SUZ	Paper & Paper Products	Basic Materials	0

Suzano S.A. (SUZ) Exchange: NYSE