Del Taco Restaurants Inc (TACO) Stock

Data as of May 2, 2025

$12.51 ($0.00) 0.00%

Del Taco Restaurants Inc - Daily Information

Click for more stock information on Del Taco Restaurants Inc.

Daily Information	Data
Date	May 2, 2025
Open	$12.51
Previous Close	$12.51
High	$12.51
Low	$12.51
Adjusted Open	$12.51
Previous Adjusted Close	$12.51
Adjusted High	$12.51
Adjusted Low	$12.51

About Del Taco Restaurants Inc (TACO)

Del Taco Restaurants Inc (TACO) is a fast-food restaurant chain that was founded in 1964 in Yermo, California. Today, the company operates more than 580 restaurant locations across 14 states. Del Taco specializes in Mexican-inspired foods such as tacos, quesadillas, burritos, and burgers. Since its inception, the company has experienced consistent growth and development, with the number of locations more than quadrupling over the last 10 years. In addition, Del Taco Restaurants Inc is creating new menu items to satisfy customer demand, such as Beyond Meat tacos and burritos.

Invest in Del Taco Restaurants Inc (TACO)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Del Taco Restaurants Inc (TACO)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-03-08	$12.51	$12.51	$12.51	$12.51	$12.51	1
2022-03-07	$12.51	$12.51	$12.50	$12.51	$12.51	575,312
2022-03-04	$12.50	$12.51	$12.50	$12.51	$12.51	354,936
2022-03-03	$12.52	$12.53	$12.50	$12.50	$12.50	234,465
2022-03-02	$12.49	$12.51	$12.49	$12.51	$12.51	458,541
2022-03-01	$12.48	$12.51	$12.48	$12.51	$12.51	371,365
2022-02-28	$12.48	$12.50	$12.48	$12.48	$12.48	525,794
2022-02-25	$12.48	$12.50	$12.48	$12.49	$12.49	472,624
2022-02-24	$12.47	$12.49	$12.47	$12.47	$12.47	1,213,429
2022-02-23	$12.48	$12.49	$12.48	$12.48	$12.48	255,587
2022-02-22	$12.47	$12.49	$12.47	$12.48	$12.48	336,513
2022-02-18	$12.47	$12.49	$12.47	$12.48	$12.48	224,405
2022-02-17	$12.48	$12.49	$12.47	$12.48	$12.48	241,043
2022-02-16	$12.48	$12.50	$12.48	$12.49	$12.49	165,770
2022-02-15	$12.47	$12.50	$12.47	$12.49	$12.49	383,962
2022-02-14	$12.48	$12.50	$12.47	$12.47	$12.47	254,829
2022-02-11	$12.48	$12.50	$12.47	$12.48	$12.48	406,740
2022-02-10	$12.47	$12.50	$12.47	$12.48	$12.48	318,054
2022-02-09	$12.51	$12.54	$12.48	$12.48	$12.48	469,142
2022-02-08	$12.48	$12.51	$12.47	$12.51	$12.51	266,217
2022-02-07	$12.48	$12.50	$12.46	$12.46	$12.46	326,068
2022-02-04	$12.47	$12.49	$12.47	$12.49	$12.49	341,091
2022-02-03	$12.48	$12.50	$12.48	$12.49	$12.49	435,228
2022-02-02	$12.50	$12.51	$12.46	$12.46	$12.46	842,715
2022-02-01	$12.48	$12.51	$12.47	$12.49	$12.49	777,139
2022-01-31	$12.50	$12.51	$12.46	$12.47	$12.47	705,389
2022-01-28	$12.48	$12.53	$12.48	$12.51	$12.47	774,495
2022-01-27	$12.46	$12.53	$12.46	$12.50	$12.46	1,710,567
2022-01-26	$12.49	$12.49	$12.46	$12.46	$12.42	1,075,201
2022-01-25	$12.46	$12.49	$12.46	$12.46	$12.42	973,292
2022-01-24	$12.48	$12.49	$12.45	$12.47	$12.43	2,545,757
2022-01-21	$12.46	$12.49	$12.46	$12.46	$12.42	2,144,568
2022-01-20	$12.48	$12.49	$12.48	$12.48	$12.44	1,094,256
2022-01-19	$12.48	$12.50	$12.47	$12.47	$12.43	662,022
2022-01-18	$12.48	$12.50	$12.48	$12.49	$12.45	1,125,810
2022-01-14	$12.48	$12.51	$12.47	$12.48	$12.44	929,942
2022-01-13	$12.47	$12.51	$12.47	$12.48	$12.44	839,038
2022-01-12	$12.48	$12.49	$12.46	$12.47	$12.43	1,077,229
2022-01-11	$12.50	$12.52	$12.47	$12.47	$12.43	885,608
2022-01-10	$12.46	$12.51	$12.46	$12.50	$12.46	1,310,026
2022-01-07	$12.46	$12.49	$12.46	$12.47	$12.43	1,375,784
2022-01-06	$12.48	$12.51	$12.46	$12.46	$12.42	1,747,322
2022-01-05	$12.45	$12.52	$12.45	$12.50	$12.46	6,752,478
2022-01-04	$12.47	$12.48	$12.45	$12.45	$12.41	1,330,759
2022-01-03	$12.46	$12.53	$12.44	$12.45	$12.41	1,556,514
2021-12-31	$12.46	$12.47	$12.45	$12.45	$12.41	958,123
2021-12-30	$12.46	$12.49	$12.44	$12.44	$12.40	1,235,675
2021-12-29	$12.46	$12.50	$12.45	$12.46	$12.42	1,180,317
2021-12-28	$12.45	$12.49	$12.45	$12.48	$12.44	1,274,957
2021-12-27	$12.47	$12.49	$12.44	$12.45	$12.41	672,110
2021-12-23	$12.45	$12.52	$12.44	$12.51	$12.47	1,317,808
2021-12-22	$12.44	$12.48	$12.42	$12.44	$12.40	1,532,809
2021-12-21	$12.44	$12.48	$12.44	$12.45	$12.41	1,407,013
2021-12-20	$12.43	$12.47	$12.42	$12.42	$12.38	2,857,793
2021-12-17	$12.45	$12.50	$12.43	$12.43	$12.39	2,260,226
2021-12-16	$12.47	$12.48	$12.42	$12.43	$12.39	3,777,276
2021-12-15	$12.45	$12.50	$12.43	$12.43	$12.39	1,883,373
2021-12-14	$12.47	$12.49	$12.44	$12.44	$12.40	2,349,591
2021-12-13	$12.49	$12.51	$12.47	$12.47	$12.43	1,969,641
2021-12-10	$12.50	$12.54	$12.49	$12.50	$12.46	1,692,317
2021-12-09	$12.50	$12.53	$12.49	$12.50	$12.46	1,572,862
2021-12-08	$12.48	$12.56	$12.47	$12.51	$12.47	1,528,896
2021-12-07	$12.50	$12.55	$12.45	$12.48	$12.44	3,183,335
2021-12-06	$12.40	$12.54	$12.39	$12.51	$12.47	10,779,464
2021-12-03	$7.53	$7.55	$7.41	$7.53	$7.51	272,685
2021-12-02	$7.41	$7.64	$7.37	$7.54	$7.52	258,604
2021-12-01	$7.82	$7.98	$7.34	$7.34	$7.32	451,128
2021-11-30	$7.73	$7.80	$7.56	$7.66	$7.64	283,160
2021-11-29	$8.02	$8.09	$7.70	$7.74	$7.72	326,651
2021-11-26	$8.01	$8.09	$7.63	$7.96	$7.93	267,728
2021-11-24	$8.11	$8.13	$8.01	$8.08	$8.05	158,368
2021-11-23	$8.22	$8.24	$8.09	$8.12	$8.09	176,615
2021-11-22	$8.31	$8.42	$8.20	$8.22	$8.19	198,184
2021-11-19	$8.26	$8.35	$8.10	$8.27	$8.24	222,099
2021-11-18	$8.48	$8.50	$8.28	$8.32	$8.29	205,302
2021-11-17	$8.45	$8.48	$8.36	$8.44	$8.41	178,559
2021-11-16	$8.60	$8.60	$8.43	$8.47	$8.44	153,162
2021-11-15	$8.50	$8.59	$8.46	$8.58	$8.55	197,821
2021-11-12	$8.75	$8.84	$8.46	$8.50	$8.47	284,663
2021-11-11	$8.61	$8.68	$8.51	$8.53	$8.50	123,078
2021-11-10	$8.66	$8.69	$8.60	$8.66	$8.63	98,156
2021-11-09	$8.60	$8.68	$8.53	$8.67	$8.64	133,140
2021-11-08	$8.76	$8.76	$8.57	$8.58	$8.55	124,295
2021-11-05	$8.50	$8.75	$8.47	$8.70	$8.67	229,725
2021-11-04	$8.40	$8.55	$8.38	$8.43	$8.40	101,181
2021-11-03	$8.30	$8.54	$8.30	$8.39	$8.36	170,067
2021-11-02	$8.47	$8.48	$8.27	$8.30	$8.27	205,553
2021-11-01	$8.41	$8.56	$8.39	$8.49	$8.42	202,025
2021-10-29	$8.41	$8.47	$8.31	$8.34	$8.27	130,789
2021-10-28	$8.40	$8.44	$8.28	$8.36	$8.29	138,893
2021-10-27	$8.45	$8.52	$8.35	$8.35	$8.28	169,324
2021-10-26	$8.57	$8.59	$8.45	$8.46	$8.39	156,143
2021-10-25	$8.52	$8.58	$8.46	$8.53	$8.46	139,916
2021-10-22	$8.47	$8.54	$8.42	$8.50	$8.43	180,033
2021-10-21	$8.57	$8.63	$8.47	$8.49	$8.42	174,807
2021-10-20	$8.68	$8.73	$8.50	$8.54	$8.47	184,427
2021-10-19	$8.66	$8.80	$8.63	$8.69	$8.62	231,929
2021-10-18	$8.67	$8.68	$8.46	$8.66	$8.59	384,802
2021-10-15	$8.95	$9.24	$8.64	$8.67	$8.60	894,379
2021-10-14	$9.10	$9.41	$9.04	$9.38	$9.31	607,419
2021-10-13	$9.17	$9.17	$8.89	$8.96	$8.89	200,854
2021-10-12	$8.99	$9.17	$8.95	$9.12	$9.05	137,513
2021-10-11	$9.05	$9.17	$9.00	$9.02	$8.95	121,671
2021-10-08	$9.09	$9.09	$8.95	$9.00	$8.93	96,172
2021-10-07	$8.97	$9.23	$8.93	$9.12	$9.05	200,362
2021-10-06	$8.65	$8.95	$8.60	$8.92	$8.85	163,771
2021-10-05	$8.80	$8.81	$8.66	$8.74	$8.67	130,803
2021-10-04	$8.86	$8.91	$8.74	$8.80	$8.73	222,917
2021-10-01	$8.74	$9.06	$8.74	$8.90	$8.83	223,810
2021-09-30	$8.82	$8.90	$8.72	$8.73	$8.66	162,612
2021-09-29	$8.92	$9.05	$8.79	$8.81	$8.74	125,623
2021-09-28	$9.05	$9.14	$8.84	$8.87	$8.80	226,622
2021-09-27	$8.89	$9.20	$8.89	$9.06	$8.99	201,106
2021-09-24	$8.71	$8.95	$8.71	$8.85	$8.78	145,867
2021-09-23	$8.59	$8.89	$8.59	$8.76	$8.69	205,241
2021-09-22	$8.37	$8.63	$8.37	$8.58	$8.51	247,515
2021-09-21	$8.45	$8.64	$8.35	$8.35	$8.28	166,106
2021-09-20	$8.44	$8.56	$8.36	$8.44	$8.37	194,373
2021-09-17	$8.55	$8.72	$8.55	$8.66	$8.59	258,501
2021-09-16	$8.45	$8.57	$8.36	$8.56	$8.49	357,089
2021-09-15	$8.54	$8.59	$8.35	$8.40	$8.33	311,084
2021-09-14	$8.78	$8.78	$8.46	$8.50	$8.43	164,286
2021-09-13	$8.60	$8.78	$8.52	$8.71	$8.64	243,398
2021-09-10	$8.65	$8.67	$8.49	$8.50	$8.43	142,101
2021-09-09	$8.63	$8.81	$8.61	$8.61	$8.54	237,950
2021-09-08	$8.69	$8.74	$8.59	$8.67	$8.60	85,673
2021-09-07	$8.59	$8.79	$8.56	$8.69	$8.62	161,991
2021-09-03	$8.69	$8.70	$8.56	$8.58	$8.51	96,142
2021-09-02	$8.73	$8.84	$8.69	$8.72	$8.65	106,328
2021-09-01	$8.84	$8.86	$8.63	$8.71	$8.64	221,170
2021-08-31	$8.62	$8.88	$8.58	$8.80	$8.73	179,069
2021-08-30	$8.80	$8.80	$8.56	$8.59	$8.52	134,151
2021-08-27	$8.54	$8.83	$8.54	$8.81	$8.74	171,356
2021-08-26	$8.60	$8.64	$8.43	$8.51	$8.44	125,741
2021-08-25	$8.59	$8.72	$8.55	$8.64	$8.57	146,000
2021-08-24	$8.45	$8.63	$8.44	$8.58	$8.51	203,525
2021-08-23	$8.35	$8.45	$8.26	$8.43	$8.36	195,091
2021-08-20	$8.16	$8.46	$8.15	$8.32	$8.25	234,753
2021-08-19	$8.30	$8.37	$8.09	$8.21	$8.14	261,142
2021-08-18	$8.37	$8.55	$8.29	$8.37	$8.30	156,102
2021-08-17	$8.47	$8.50	$8.32	$8.40	$8.33	168,849
2021-08-16	$8.57	$8.64	$8.45	$8.52	$8.45	162,029
2021-08-13	$8.74	$8.74	$8.54	$8.62	$8.55	137,049
2021-08-12	$8.91	$9.00	$8.55	$8.74	$8.67	228,373
2021-08-11	$8.67	$8.88	$8.58	$8.86	$8.79	248,318
2021-08-10	$8.57	$8.71	$8.50	$8.65	$8.58	176,893
2021-08-09	$8.67	$8.67	$8.47	$8.58	$8.47	159,528
2021-08-06	$8.68	$8.74	$8.58	$8.67	$8.56	209,368
2021-08-05	$8.48	$8.67	$8.42	$8.61	$8.50	213,316
2021-08-04	$8.36	$8.57	$8.27	$8.40	$8.29	202,404
2021-08-03	$8.53	$8.55	$8.28	$8.39	$8.28	260,094
2021-08-02	$8.62	$8.76	$8.51	$8.51	$8.40	278,663
2021-07-30	$8.77	$8.87	$8.45	$8.51	$8.40	432,487
2021-07-29	$8.81	$8.91	$8.73	$8.82	$8.71	222,075
2021-07-28	$8.90	$8.92	$8.65	$8.78	$8.67	231,957
2021-07-27	$9.06	$9.10	$8.81	$8.89	$8.78	228,713
2021-07-26	$9.10	$9.36	$9.02	$9.07	$8.96	228,841
2021-07-23	$9.51	$9.60	$8.72	$9.11	$9.00	606,057
2021-07-22	$9.34	$9.56	$9.13	$9.52	$9.40	410,099
2021-07-21	$9.11	$9.50	$9.11	$9.38	$9.26	259,085
2021-07-20	$8.94	$9.14	$8.82	$9.01	$8.90	211,377
2021-07-19	$8.95	$8.99	$8.63	$8.80	$8.69	237,833
2021-07-16	$9.52	$9.56	$9.02	$9.05	$8.94	195,242
2021-07-15	$9.57	$9.64	$9.31	$9.45	$9.33	225,549
2021-07-14	$9.70	$10.03	$9.60	$9.64	$9.52	209,992
2021-07-13	$9.73	$9.86	$9.55	$9.68	$9.56	183,022
2021-07-12	$9.88	$10.02	$9.70	$9.75	$9.63	374,642
2021-07-09	$9.76	$10.03	$9.68	$9.93	$9.81	160,070
2021-07-08	$9.56	$9.73	$9.40	$9.69	$9.57	217,939
2021-07-07	$9.79	$9.86	$9.63	$9.67	$9.55	155,293
2021-07-06	$9.90	$9.92	$9.63	$9.85	$9.73	172,876
2021-07-02	$10.04	$10.04	$9.80	$9.89	$9.77	185,080
2021-07-01	$10.08	$10.15	$9.94	$10.03	$9.90	141,481
2021-06-30	$9.94	$10.05	$9.81	$10.01	$9.88	224,728
2021-06-29	$9.71	$9.88	$9.59	$9.86	$9.74	354,750
2021-06-28	$9.88	$9.96	$9.57	$9.71	$9.59	492,604
2021-06-25	$10.23	$10.32	$9.79	$9.84	$9.72	772,464
2021-06-24	$10.20	$10.33	$10.07	$10.15	$10.02	272,961
2021-06-23	$10.28	$10.30	$10.07	$10.18	$10.05	195,202
2021-06-22	$10.21	$10.28	$10.01	$10.26	$10.13	191,718
2021-06-21	$10.09	$10.24	$10.01	$10.19	$10.06	215,050
2021-06-18	$10.00	$10.15	$9.90	$10.06	$9.93	348,399
2021-06-17	$10.48	$10.56	$10.01	$10.15	$10.02	243,723
2021-06-16	$10.83	$10.93	$10.36	$10.51	$10.38	306,372
2021-06-15	$11.04	$11.77	$10.73	$10.83	$10.69	1,125,761
2021-06-14	$10.79	$10.87	$10.51	$10.61	$10.48	166,938
2021-06-11	$10.45	$10.84	$10.41	$10.71	$10.58	438,792
2021-06-10	$10.51	$10.51	$10.15	$10.39	$10.26	234,117
2021-06-09	$10.84	$10.90	$10.44	$10.52	$10.39	233,379
2021-06-08	$10.16	$10.98	$10.15	$10.80	$10.66	453,040
2021-06-07	$10.03	$10.24	$10.03	$10.11	$9.98	188,223
2021-06-04	$10.05	$10.12	$9.92	$10.02	$9.89	147,448
2021-06-03	$10.07	$10.10	$9.94	$10.02	$9.89	155,482
2021-06-02	$10.21	$10.21	$10.05	$10.11	$9.98	134,533
2021-06-01	$10.20	$10.28	$10.12	$10.16	$10.03	137,492
2021-05-28	$10.14	$10.21	$9.97	$10.16	$10.03	179,141
2021-05-27	$10.27	$10.28	$10.08	$10.09	$9.96	299,848
2021-05-26	$10.10	$10.19	$10.05	$10.16	$10.03	204,265
2021-05-25	$10.37	$10.43	$10.01	$10.03	$9.90	233,481
2021-05-24	$10.42	$10.49	$10.27	$10.32	$10.19	94,988
2021-05-21	$10.40	$10.40	$10.25	$10.31	$10.18	134,807
2021-05-20	$10.27	$10.43	$10.14	$10.30	$10.17	151,474
2021-05-19	$10.09	$10.30	$9.94	$10.26	$10.13	201,592
2021-05-18	$10.23	$10.34	$10.14	$10.19	$10.06	149,587
2021-05-17	$10.15	$10.37	$10.02	$10.18	$10.05	165,649
2021-05-14	$9.99	$10.35	$9.99	$10.24	$10.11	289,092
2021-05-13	$9.74	$10.05	$9.74	$9.97	$9.84	265,343
2021-05-12	$10.35	$10.38	$9.61	$9.65	$9.53	382,592
2021-05-11	$10.56	$10.66	$10.29	$10.37	$10.19	236,972
2021-05-10	$11.13	$11.16	$10.67	$10.73	$10.55	301,897
2021-05-07	$11.04	$11.28	$11.02	$11.13	$10.95	209,814
2021-05-06	$11.17	$11.17	$10.80	$11.02	$10.84	141,598
2021-05-05	$11.39	$11.39	$10.99	$11.15	$10.96	169,722
2021-05-04	$11.05	$11.40	$10.92	$11.33	$11.14	223,884
2021-05-03	$11.50	$11.69	$11.08	$11.14	$10.95	365,548
2021-04-30	$11.92	$11.98	$10.92	$11.40	$11.21	702,858
2021-04-29	$11.45	$11.99	$11.34	$11.99	$11.79	356,350
2021-04-28	$11.59	$11.61	$11.26	$11.47	$11.28	180,983
2021-04-27	$11.61	$11.82	$11.47	$11.56	$11.37	390,439
2021-04-26	$11.74	$11.74	$11.45	$11.63	$11.44	366,402
2021-04-23	$11.72	$11.72	$11.33	$11.64	$11.45	419,183
2021-04-22	$11.32	$11.67	$11.19	$11.62	$11.43	1,054,248
2021-04-21	$11.10	$11.37	$10.85	$11.35	$11.16	688,221
2021-04-20	$10.78	$11.10	$10.69	$11.05	$10.87	528,650
2021-04-19	$10.60	$10.82	$10.46	$10.81	$10.63	446,988
2021-04-16	$10.53	$10.61	$10.18	$10.61	$10.43	531,877
2021-04-15	$10.46	$10.56	$10.25	$10.53	$10.35	398,727
2021-04-14	$10.28	$10.49	$10.22	$10.41	$10.24	351,699
2021-04-13	$10.23	$10.35	$9.99	$10.30	$10.13	264,750
2021-04-12	$10.27	$10.31	$10.03	$10.26	$10.09	432,466
2021-04-09	$10.19	$10.26	$9.95	$10.26	$10.09	330,854
2021-04-08	$9.85	$10.19	$9.78	$10.19	$10.02	357,763
2021-04-07	$9.83	$10.06	$9.75	$9.84	$9.68	306,546
2021-04-06	$9.78	$9.90	$9.75	$9.78	$9.62	252,008
2021-04-05	$9.90	$9.97	$9.61	$9.79	$9.63	337,154
2021-04-01	$9.65	$9.81	$9.52	$9.81	$9.65	275,887
2021-03-31	$9.69	$9.75	$9.52	$9.58	$9.42	236,979
2021-03-30	$9.52	$9.71	$9.51	$9.64	$9.48	146,488
2021-03-29	$9.87	$9.97	$9.47	$9.53	$9.37	253,393
2021-03-26	$10.12	$10.12	$9.70	$9.92	$9.76	296,635
2021-03-25	$9.58	$10.08	$9.46	$9.98	$9.81	446,919
2021-03-24	$10.20	$10.35	$9.60	$9.63	$9.47	334,546
2021-03-23	$10.44	$10.44	$10.02	$10.06	$9.89	330,851
2021-03-22	$10.84	$10.93	$10.39	$10.44	$10.27	214,275
2021-03-19	$10.69	$10.92	$10.43	$10.87	$10.69	742,039
2021-03-18	$11.05	$11.14	$10.66	$10.72	$10.54	274,466
2021-03-17	$11.14	$11.23	$11.06	$11.15	$10.96	165,643
2021-03-16	$11.17	$11.37	$11.01	$11.15	$10.96	214,321
2021-03-15	$11.29	$11.38	$11.21	$11.36	$11.17	171,179
2021-03-12	$11.34	$11.59	$11.18	$11.29	$11.10	200,469
2021-03-11	$11.25	$11.54	$11.05	$11.33	$11.14	246,246
2021-03-10	$11.15	$11.58	$11.01	$11.11	$10.93	239,584
2021-03-09	$11.46	$11.75	$10.90	$11.12	$10.94	659,293
2021-03-08	$10.76	$11.18	$10.67	$10.96	$10.78	365,810
2021-03-05	$10.70	$10.85	$10.20	$10.81	$10.63	279,706
2021-03-04	$11.05	$11.14	$10.41	$10.66	$10.48	306,626
2021-03-03	$11.53	$11.53	$10.94	$11.00	$10.82	441,210
2021-03-02	$10.81	$11.71	$10.73	$11.29	$11.10	1,187,169
2021-03-01	$10.17	$11.00	$10.04	$10.80	$10.62	632,988
2021-02-26	$10.07	$10.28	$9.89	$10.04	$9.87	348,412
2021-02-25	$10.24	$10.29	$9.97	$10.07	$9.90	189,989
2021-02-24	$10.25	$10.33	$10.09	$10.30	$10.13	210,653
2021-02-23	$10.16	$10.18	$9.90	$10.10	$9.93	270,670
2021-02-22	$10.01	$10.43	$9.99	$10.18	$10.01	223,731
2021-02-19	$10.21	$10.23	$10.01	$10.05	$9.88	187,646
2021-02-18	$10.01	$10.28	$9.94	$10.19	$10.02	180,498
2021-02-17	$9.98	$10.20	$9.77	$10.07	$9.90	198,597
2021-02-16	$9.98	$10.05	$9.78	$10.00	$9.83	215,544
2021-02-12	$9.96	$9.96	$9.77	$9.89	$9.73	172,320
2021-02-11	$10.22	$10.25	$9.90	$9.96	$9.79	134,488
2021-02-10	$10.33	$10.35	$10.12	$10.15	$9.98	122,034
2021-02-09	$10.15	$10.29	$10.09	$10.26	$10.09	151,978
2021-02-08	$10.27	$10.33	$9.98	$10.15	$9.98	170,782
2021-02-05	$10.24	$10.34	$10.17	$10.22	$10.05	167,830
2021-02-04	$10.04	$10.18	$9.84	$10.14	$9.97	163,591
2021-02-03	$9.95	$10.10	$9.85	$9.95	$9.78	137,126
2021-02-02	$9.92	$10.13	$9.76	$10.00	$9.83	285,610
2021-02-01	$9.64	$9.91	$9.44	$9.87	$9.71	284,150
2021-01-29	$9.65	$9.79	$9.44	$9.62	$9.42	236,718
2021-01-28	$9.68	$9.77	$9.40	$9.63	$9.43	249,582
2021-01-27	$9.71	$9.86	$9.55	$9.64	$9.44	279,779
2021-01-26	$10.08	$10.16	$9.76	$9.92	$9.72	399,043
2021-01-25	$10.00	$10.29	$9.91	$10.04	$9.83	350,372
2021-01-22	$9.95	$10.07	$9.77	$10.07	$9.86	273,954
2021-01-21	$10.16	$10.19	$9.95	$10.02	$9.81	177,113
2021-01-20	$10.28	$10.45	$9.98	$10.16	$9.95	249,765
2021-01-19	$10.10	$10.33	$10.02	$10.26	$10.05	268,117
2021-01-15	$9.91	$10.05	$9.81	$9.94	$9.74	172,471
2021-01-14	$9.81	$10.09	$9.81	$9.98	$9.77	313,528
2021-01-13	$9.71	$9.99	$9.61	$9.74	$9.53	348,012
2021-01-12	$9.39	$9.74	$9.24	$9.72	$9.52	326,026
2021-01-11	$9.09	$9.25	$9.03	$9.19	$9.00	193,599
2021-01-08	$9.47	$9.58	$9.19	$9.24	$9.05	207,696
2021-01-07	$9.77	$9.82	$9.38	$9.46	$9.27	220,465
2021-01-06	$9.40	$9.97	$9.40	$9.70	$9.50	438,698
2021-01-05	$8.88	$9.41	$8.88	$9.36	$9.17	370,364
2021-01-04	$9.13	$9.13	$8.70	$8.94	$8.76	393,959
2020-12-31	$9.00	$9.14	$8.86	$9.06	$8.87	385,389
2020-12-30	$9.00	$9.09	$8.99	$8.99	$8.80	155,287
2020-12-29	$9.05	$9.10	$8.86	$9.02	$8.83	211,652
2020-12-28	$9.61	$9.65	$9.01	$9.02	$8.83	335,907
2020-12-24	$9.34	$9.57	$9.26	$9.55	$9.35	159,447
2020-12-23	$9.25	$9.54	$9.25	$9.35	$9.16	274,057
2020-12-22	$9.28	$9.29	$9.12	$9.26	$9.07	193,306
2020-12-21	$9.17	$9.43	$9.03	$9.29	$9.10	320,680
2020-12-18	$9.29	$9.45	$9.14	$9.14	$8.95	483,306
2020-12-17	$9.16	$9.29	$9.05	$9.22	$9.03	313,272
2020-12-16	$9.23	$9.57	$9.15	$9.18	$8.99	764,583
2020-12-15	$9.04	$9.07	$8.83	$8.95	$8.77	518,276
2020-12-14	$9.12	$9.17	$8.87	$8.97	$8.79	237,320
2020-12-11	$9.00	$9.15	$8.93	$8.99	$8.80	305,934
2020-12-10	$9.20	$9.21	$9.01	$9.10	$8.91	222,053
2020-12-09	$9.26	$9.40	$9.13	$9.24	$9.05	224,080
2020-12-08	$9.30	$9.42	$9.12	$9.19	$9.00	285,334
2020-12-07	$9.38	$9.50	$9.25	$9.38	$9.19	217,050
2020-12-04	$9.17	$9.40	$9.08	$9.37	$9.18	322,551
2020-12-03	$9.01	$9.30	$8.93	$9.15	$8.96	390,509
2020-12-02	$8.92	$9.06	$8.84	$9.02	$8.83	183,228
2020-12-01	$8.99	$9.12	$8.88	$8.99	$8.80	301,070
2020-11-30	$9.00	$9.00	$8.73	$8.85	$8.67	252,450
2020-11-27	$9.13	$9.20	$8.91	$9.09	$8.90	162,779
2020-11-25	$9.00	$9.26	$8.80	$9.11	$8.92	349,125
2020-11-24	$8.76	$9.17	$8.64	$9.08	$8.89	671,497
2020-11-23	$8.51	$8.69	$8.41	$8.64	$8.46	651,938
2020-11-20	$8.30	$8.41	$8.13	$8.39	$8.22	484,848
2020-11-19	$8.32	$8.35	$8.17	$8.31	$8.14	287,717
2020-11-18	$8.46	$8.54	$8.30	$8.31	$8.14	302,954
2020-11-17	$8.23	$8.54	$8.19	$8.44	$8.27	397,727
2020-11-16	$8.50	$8.58	$8.18	$8.31	$8.14	537,364
2020-11-13	$8.09	$8.40	$8.05	$8.35	$8.18	532,790
2020-11-12	$8.09	$8.14	$8.00	$8.05	$7.88	335,618
2020-11-11	$8.21	$8.22	$7.92	$8.15	$7.98	515,496
2020-11-10	$8.27	$8.35	$7.91	$8.16	$7.99	395,990
2020-11-09	$8.37	$8.58	$8.12	$8.19	$8.02	826,631
2020-11-06	$7.93	$8.18	$7.88	$8.00	$7.84	334,226
2020-11-05	$8.03	$8.19	$7.95	$7.98	$7.82	369,532
2020-11-04	$7.89	$8.03	$7.75	$8.02	$7.85	377,695
2020-11-03	$7.68	$8.02	$7.60	$7.97	$7.81	770,415
2020-11-02	$7.52	$7.55	$7.31	$7.41	$7.26	547,314
2020-10-30	$7.54	$7.67	$7.36	$7.42	$7.26	515,636
2020-10-29	$7.90	$8.00	$7.45	$7.59	$7.43	1,040,294
2020-10-28	$8.01	$8.26	$7.91	$7.94	$7.78	727,001
2020-10-27	$8.28	$8.32	$8.05	$8.26	$8.09	1,060,085
2020-10-26	$8.02	$8.33	$7.80	$8.26	$8.09	1,183,098
2020-10-23	$7.95	$8.32	$7.80	$8.13	$7.96	1,486,763
2020-10-22	$7.40	$7.66	$7.35	$7.60	$7.44	1,002,632
2020-10-21	$7.63	$7.66	$7.23	$7.49	$7.34	1,142,575
2020-10-20	$7.57	$7.77	$7.31	$7.59	$7.43	2,006,977
2020-10-19	$8.30	$8.37	$7.49	$7.56	$7.40	2,881,030
2020-10-16	$9.10	$9.42	$8.03	$8.18	$8.01	3,579,047
2020-10-15	$9.10	$10.43	$8.83	$10.39	$10.18	1,945,446
2020-10-14	$9.52	$9.64	$9.25	$9.33	$9.14	472,371
2020-10-13	$9.60	$9.62	$8.94	$9.51	$9.31	687,266
2020-10-12	$9.46	$9.77	$9.39	$9.68	$9.48	552,802
2020-10-09	$9.28	$9.49	$9.25	$9.42	$9.23	444,886
2020-10-08	$9.55	$9.56	$9.12	$9.29	$9.10	406,807
2020-10-07	$8.85	$9.63	$8.73	$9.30	$9.11	725,155
2020-10-06	$8.46	$8.95	$8.36	$8.56	$8.38	472,379
2020-10-05	$8.22	$8.45	$8.05	$8.37	$8.20	341,879
2020-10-02	$7.72	$8.28	$7.62	$8.22	$8.05	405,864
2020-10-01	$8.18	$8.24	$7.84	$7.88	$7.72	420,830
2020-09-30	$8.30	$8.69	$8.09	$8.20	$8.03	516,428
2020-09-29	$8.16	$8.56	$7.84	$8.21	$8.04	1,371,765
2020-09-28	$8.04	$8.14	$7.93	$8.09	$7.92	204,710
2020-09-25	$7.77	$8.02	$7.74	$7.97	$7.81	306,204
2020-09-24	$7.95	$7.95	$7.64	$7.82	$7.66	393,227
2020-09-23	$8.29	$8.34	$7.86	$7.88	$7.72	245,753
2020-09-22	$7.93	$8.30	$7.85	$8.28	$8.11	275,398
2020-09-21	$7.94	$7.94	$7.69	$7.84	$7.68	528,070
2020-09-18	$8.37	$8.39	$7.99	$8.09	$7.92	694,774
2020-09-17	$8.57	$8.57	$8.17	$8.30	$8.13	343,361
2020-09-16	$8.43	$8.71	$8.31	$8.47	$8.30	387,870
2020-09-15	$8.32	$8.33	$8.11	$8.14	$7.97	223,926
2020-09-14	$8.13	$8.42	$8.06	$8.28	$8.11	386,661
2020-09-11	$8.51	$8.52	$7.93	$8.08	$7.91	394,114
2020-09-10	$8.53	$8.74	$8.44	$8.47	$8.30	275,024
2020-09-09	$8.35	$8.56	$8.21	$8.46	$8.29	391,049
2020-09-08	$8.68	$8.69	$8.24	$8.27	$8.10	523,547
2020-09-04	$9.05	$9.14	$8.70	$8.75	$8.57	386,508
2020-09-03	$8.91	$9.20	$8.86	$8.95	$8.77	475,999
2020-09-02	$8.58	$8.96	$8.51	$8.95	$8.77	404,331
2020-09-01	$8.37	$8.74	$8.36	$8.60	$8.42	331,509
2020-08-31	$8.64	$8.71	$8.28	$8.41	$8.24	491,556
2020-08-28	$8.66	$8.72	$8.45	$8.71	$8.53	325,628
2020-08-27	$8.65	$8.91	$8.61	$8.61	$8.43	510,433
2020-08-26	$8.88	$8.99	$8.53	$8.58	$8.40	471,294
2020-08-25	$9.08	$9.32	$8.84	$8.92	$8.74	427,541
2020-08-24	$8.94	$9.25	$8.70	$9.13	$8.94	703,314
2020-08-21	$8.64	$8.73	$8.46	$8.68	$8.50	707,448
2020-08-20	$8.38	$8.47	$8.35	$8.39	$8.22	333,859
2020-08-19	$8.57	$8.66	$8.36	$8.41	$8.24	409,069
2020-08-18	$8.59	$8.62	$8.14	$8.57	$8.39	500,990
2020-08-17	$8.78	$8.79	$8.23	$8.61	$8.43	504,397
2020-08-14	$9.01	$9.02	$8.47	$8.71	$8.53	917,607
2020-08-13	$8.16	$9.13	$8.15	$9.11	$8.92	1,734,119
2020-08-12	$8.12	$8.21	$7.90	$8.18	$8.01	524,998
2020-08-11	$7.60	$8.18	$7.52	$7.84	$7.68	804,639
2020-08-10	$7.53	$7.63	$7.39	$7.48	$7.33	474,248
2020-08-07	$7.45	$7.55	$7.37	$7.48	$7.33	298,452
2020-08-06	$7.37	$7.55	$7.28	$7.49	$7.34	378,826
2020-08-05	$7.60	$7.68	$7.32	$7.40	$7.25	337,443
2020-08-04	$7.39	$7.63	$7.32	$7.56	$7.40	432,156
2020-08-03	$7.79	$7.93	$7.20	$7.29	$7.14	484,850
2020-07-31	$7.48	$7.70	$7.31	$7.65	$7.49	798,018
2020-07-30	$7.30	$7.40	$7.22	$7.27	$7.12	248,005
2020-07-29	$7.51	$7.60	$7.33	$7.41	$7.26	492,791
2020-07-28	$7.33	$7.69	$7.33	$7.50	$7.35	640,363
2020-07-27	$7.97	$8.41	$7.32	$7.38	$7.23	1,049,231
2020-07-24	$7.43	$7.95	$7.25	$7.91	$7.75	1,406,384
2020-07-23	$7.11	$7.26	$6.83	$7.15	$7.00	979,342
2020-07-22	$6.87	$7.22	$6.79	$7.12	$6.97	627,346
2020-07-21	$6.80	$7.04	$6.73	$6.93	$6.79	404,798
2020-07-20	$6.69	$6.76	$6.54	$6.71	$6.57	313,026
2020-07-17	$6.91	$7.01	$6.62	$6.71	$6.57	334,710
2020-07-16	$6.97	$6.97	$6.79	$6.95	$6.81	294,060
2020-07-15	$6.67	$7.00	$6.61	$6.98	$6.84	664,129
2020-07-14	$6.58	$6.80	$6.33	$6.52	$6.39	861,252
2020-07-13	$6.28	$6.77	$6.24	$6.41	$6.28	531,530
2020-07-10	$6.10	$6.27	$6.01	$6.19	$6.06	225,348
2020-07-09	$6.25	$6.28	$6.00	$6.09	$5.96	408,142
2020-07-08	$6.10	$6.31	$6.05	$6.28	$6.15	412,602
2020-07-07	$6.03	$6.35	$5.99	$6.12	$5.99	596,449
2020-07-06	$6.22	$6.23	$5.94	$6.10	$5.97	351,249
2020-07-02	$6.23	$6.32	$6.06	$6.10	$5.97	304,674
2020-07-01	$5.93	$6.21	$5.93	$6.13	$6.00	571,905
2020-06-30	$6.05	$6.15	$5.90	$5.93	$5.81	655,006
2020-06-29	$5.96	$6.21	$5.81	$6.09	$5.96	499,229
2020-06-26	$5.78	$5.95	$5.57	$5.91	$5.79	833,248
2020-06-25	$5.94	$6.09	$5.61	$5.85	$5.73	835,453
2020-06-24	$6.29	$6.30	$5.93	$6.11	$5.98	558,072
2020-06-23	$6.09	$6.22	$5.99	$6.15	$6.02	854,410
2020-06-22	$6.00	$6.04	$5.87	$5.99	$5.87	542,965
2020-06-19	$6.22	$6.28	$6.07	$6.10	$5.97	810,621
2020-06-18	$6.07	$6.16	$6.03	$6.14	$6.01	354,333
2020-06-17	$6.30	$6.35	$6.11	$6.15	$6.02	352,123
2020-06-16	$6.68	$6.69	$6.28	$6.30	$6.17	561,868
2020-06-15	$6.09	$6.48	$5.99	$6.35	$6.22	389,041
2020-06-12	$6.47	$6.47	$5.95	$6.33	$6.20	553,934
2020-06-11	$5.91	$6.49	$5.85	$6.07	$5.95	657,226
2020-06-10	$7.33	$7.33	$6.55	$6.58	$6.44	833,914
2020-06-09	$7.32	$7.44	$6.97	$7.39	$7.24	655,054
2020-06-08	$7.72	$7.95	$7.38	$7.53	$7.37	646,335
2020-06-05	$7.40	$7.86	$7.36	$7.56	$7.40	991,240
2020-06-04	$7.01	$7.21	$6.93	$7.11	$6.96	575,221
2020-06-03	$7.00	$7.30	$6.86	$7.01	$6.87	860,164
2020-06-02	$6.41	$6.98	$6.32	$6.98	$6.84	764,842
2020-06-01	$6.14	$6.54	$6.10	$6.34	$6.21	521,528
2020-05-29	$6.25	$6.34	$6.06	$6.10	$5.97	882,364
2020-05-28	$6.42	$6.53	$6.28	$6.30	$6.17	476,321
2020-05-27	$6.60	$6.60	$6.24	$6.36	$6.23	700,923
2020-05-26	$6.26	$6.48	$6.20	$6.38	$6.25	818,240
2020-05-22	$6.20	$6.25	$6.01	$6.12	$5.99	332,772
2020-05-21	$6.22	$6.43	$6.02	$6.15	$6.02	577,667
2020-05-20	$6.00	$6.27	$5.91	$6.25	$6.12	603,601
2020-05-19	$6.05	$6.08	$5.78	$5.82	$5.70	524,882
2020-05-18	$5.90	$6.19	$5.89	$6.04	$5.92	691,608
2020-05-15	$5.53	$5.90	$5.46	$5.65	$5.53	430,194
2020-05-14	$5.51	$5.77	$5.41	$5.62	$5.50	516,117
2020-05-13	$5.81	$5.90	$5.51	$5.66	$5.54	1,105,692
2020-05-12	$5.87	$6.10	$5.81	$5.91	$5.79	821,396
2020-05-11	$5.67	$5.77	$5.55	$5.75	$5.63	577,730
2020-05-08	$5.65	$5.78	$5.48	$5.75	$5.63	567,348
2020-05-07	$5.33	$5.59	$5.33	$5.53	$5.42	526,674
2020-05-06	$5.28	$5.46	$5.20	$5.27	$5.16	691,319
2020-05-05	$5.15	$5.68	$5.00	$5.24	$5.13	1,282,168
2020-05-04	$5.15	$5.34	$5.01	$5.23	$5.12	777,830
2020-05-01	$5.68	$5.82	$5.22	$5.31	$5.20	1,014,354
2020-04-30	$5.91	$6.04	$5.63	$5.88	$5.76	1,038,051
2020-04-29	$5.80	$6.08	$5.70	$6.00	$5.88	1,225,027
2020-04-28	$5.00	$5.56	$4.96	$5.53	$5.42	1,395,120
2020-04-27	$4.61	$5.00	$4.61	$4.93	$4.83	777,113
2020-04-24	$4.62	$4.66	$4.35	$4.63	$4.53	733,748
2020-04-23	$4.48	$4.66	$4.41	$4.60	$4.51	530,775
2020-04-22	$4.64	$4.67	$4.42	$4.44	$4.35	406,677
2020-04-21	$4.33	$4.56	$4.30	$4.46	$4.37	444,229
2020-04-20	$4.48	$4.81	$4.28	$4.50	$4.41	691,401
2020-04-17	$4.45	$4.74	$4.23	$4.66	$4.56	1,130,069
2020-04-16	$4.13	$4.24	$3.95	$4.18	$4.09	646,041
2020-04-15	$4.21	$4.29	$3.91	$4.13	$4.04	737,126
2020-04-14	$4.42	$4.60	$4.21	$4.27	$4.18	672,868
2020-04-13	$4.40	$4.46	$4.05	$4.27	$4.18	786,307
2020-04-09	$4.26	$4.43	$4.13	$4.37	$4.28	960,482
2020-04-08	$3.42	$4.01	$3.34	$3.95	$3.87	1,486,357
2020-04-07	$3.54	$3.68	$3.21	$3.26	$3.19	1,359,373
2020-04-06	$3.32	$3.47	$3.21	$3.26	$3.19	963,518
2020-04-03	$3.11	$3.21	$2.97	$3.14	$3.08	504,788
2020-04-02	$3.18	$3.31	$3.06	$3.14	$3.08	588,361
2020-04-01	$3.29	$3.34	$3.08	$3.19	$3.12	522,484
2020-03-31	$3.46	$3.56	$3.33	$3.43	$3.36	747,886
2020-03-30	$3.67	$3.80	$3.39	$3.44	$3.37	1,276,916
2020-03-27	$4.10	$4.19	$3.57	$3.62	$3.55	1,280,760
2020-03-26	$3.87	$4.58	$3.86	$4.20	$4.11	1,092,357
2020-03-25	$3.85	$4.00	$3.56	$3.80	$3.72	1,069,517
2020-03-24	$3.70	$4.23	$3.42	$3.69	$3.61	1,878,949
2020-03-23	$2.82	$3.36	$2.62	$3.30	$3.23	1,537,765
2020-03-20	$2.89	$2.99	$2.51	$2.62	$2.57	2,375,642
2020-03-19	$2.51	$3.14	$2.45	$2.70	$2.64	1,835,968
2020-03-18	$2.73	$3.38	$2.45	$2.54	$2.49	1,462,766
2020-03-17	$2.74	$2.91	$2.48	$2.55	$2.50	1,274,159
2020-03-16	$3.57	$3.57	$2.60	$2.62	$2.57	2,284,645
2020-03-13	$3.97	$4.00	$3.60	$3.98	$3.90	758,816
2020-03-12	$4.16	$4.44	$3.81	$3.85	$3.77	1,446,467
2020-03-11	$5.09	$5.23	$4.67	$4.74	$4.64	670,434
2020-03-10	$4.98	$5.29	$4.75	$5.29	$5.18	495,594
2020-03-09	$5.18	$5.21	$4.78	$4.87	$4.77	463,351
2020-03-06	$5.38	$5.55	$5.25	$5.43	$5.32	427,208
2020-03-05	$5.95	$5.99	$5.44	$5.54	$5.43	440,263
2020-03-04	$5.98	$6.08	$5.84	$6.05	$5.93	399,770
2020-03-03	$6.22	$6.22	$5.87	$5.95	$5.83	468,149
2020-03-02	$6.42	$6.42	$6.06	$6.26	$6.13	341,229
2020-02-28	$6.38	$6.52	$6.29	$6.40	$6.27	597,256
2020-02-27	$6.62	$6.62	$6.20	$6.50	$6.37	694,843
2020-02-26	$7.20	$7.20	$6.68	$6.73	$6.59	609,757
2020-02-25	$7.44	$7.49	$7.05	$7.17	$7.02	615,481
2020-02-24	$7.55	$7.60	$7.41	$7.42	$7.27	372,072
2020-02-21	$7.79	$7.85	$7.69	$7.70	$7.54	200,331
2020-02-20	$7.76	$7.95	$7.68	$7.80	$7.64	226,561
2020-02-19	$7.56	$7.83	$7.55	$7.77	$7.61	252,314
2020-02-18	$7.67	$7.74	$7.52	$7.56	$7.40	213,899
2020-02-14	$7.75	$7.79	$7.66	$7.67	$7.51	163,976
2020-02-13	$7.78	$7.80	$7.59	$7.75	$7.59	233,087
2020-02-12	$7.76	$7.93	$7.73	$7.77	$7.61	302,316
2020-02-11	$7.56	$7.80	$7.52	$7.71	$7.55	252,995
2020-02-10	$7.50	$7.62	$7.48	$7.56	$7.40	239,865
2020-02-07	$7.61	$7.68	$7.48	$7.52	$7.37	289,372
2020-02-06	$7.76	$7.78	$7.58	$7.63	$7.47	185,804
2020-02-05	$7.54	$7.78	$7.44	$7.74	$7.58	294,533
2020-02-04	$7.56	$7.60	$7.50	$7.51	$7.36	174,856
2020-02-03	$7.53	$7.58	$7.47	$7.51	$7.36	319,674
2020-01-31	$7.61	$7.63	$7.47	$7.54	$7.38	310,226
2020-01-30	$7.66	$7.72	$7.59	$7.65	$7.49	263,563
2020-01-29	$7.84	$7.88	$7.71	$7.76	$7.60	127,415
2020-01-28	$7.84	$7.99	$7.82	$7.84	$7.68	241,392
2020-01-27	$7.57	$7.87	$7.51	$7.77	$7.61	307,458
2020-01-24	$7.83	$7.85	$7.53	$7.67	$7.51	456,923
2020-01-23	$7.74	$7.84	$7.64	$7.83	$7.67	333,758
2020-01-22	$8.02	$8.03	$7.75	$7.77	$7.61	169,159
2020-01-21	$8.05	$8.10	$7.96	$8.00	$7.84	305,266
2020-01-17	$8.03	$8.11	$8.02	$8.06	$7.89	256,228
2020-01-16	$8.02	$8.10	$7.96	$7.99	$7.83	307,444
2020-01-15	$7.69	$8.03	$7.63	$8.00	$7.84	557,479
2020-01-14	$7.42	$7.70	$7.41	$7.69	$7.53	351,156
2020-01-13	$7.73	$7.73	$7.38	$7.43	$7.28	774,939
2020-01-10	$8.02	$8.02	$7.70	$7.72	$7.56	461,120
2020-01-09	$7.96	$8.05	$7.90	$8.00	$7.84	244,446
2020-01-08	$7.95	$8.10	$7.94	$7.94	$7.78	219,713
2020-01-07	$7.95	$8.01	$7.89	$7.97	$7.81	246,828
2020-01-06	$7.87	$8.09	$7.85	$7.98	$7.82	303,789
2020-01-03	$7.86	$8.02	$7.83	$7.93	$7.77	232,356
2020-01-02	$7.91	$8.12	$7.86	$7.97	$7.81	398,897
2019-12-31	$7.65	$7.94	$7.65	$7.91	$7.75	1,139,384
2019-12-30	$7.58	$7.72	$7.48	$7.68	$7.52	440,561
2019-12-27	$7.67	$7.77	$7.56	$7.57	$7.41	282,233
2019-12-26	$7.60	$7.69	$7.52	$7.64	$7.48	279,708
2019-12-24	$7.61	$7.70	$7.59	$7.60	$7.44	175,193
2019-12-23	$7.74	$7.78	$7.55	$7.61	$7.45	388,227
2019-12-20	$7.90	$7.95	$7.70	$7.73	$7.57	869,576
2019-12-19	$7.85	$7.98	$7.74	$7.89	$7.73	554,370
2019-12-18	$7.69	$7.89	$7.62	$7.85	$7.69	412,770
2019-12-17	$7.75	$7.76	$7.53	$7.68	$7.52	882,045
2019-12-16	$7.82	$7.85	$7.64	$7.66	$7.50	322,332
2019-12-13	$7.75	$7.83	$7.69	$7.81	$7.65	399,087
2019-12-12	$7.73	$7.93	$7.70	$7.73	$7.57	410,526
2019-12-11	$7.69	$7.81	$7.61	$7.75	$7.59	701,189
2019-12-10	$7.39	$7.46	$7.32	$7.44	$7.29	464,377
2019-12-09	$7.26	$7.47	$7.21	$7.39	$7.24	345,962
2019-12-06	$7.00	$7.28	$7.00	$7.28	$7.13	472,930
2019-12-05	$7.04	$7.07	$6.92	$6.99	$6.85	491,499
2019-12-04	$7.18	$7.18	$7.00	$7.03	$6.89	409,889
2019-12-03	$7.24	$7.33	$7.11	$7.14	$6.99	311,281
2019-12-02	$7.50	$7.50	$7.24	$7.27	$7.12	350,909
2019-11-29	$7.47	$7.61	$7.41	$7.49	$7.34	154,226
2019-11-27	$7.48	$7.51	$7.42	$7.48	$7.33	250,860
2019-11-26	$7.40	$7.53	$7.39	$7.44	$7.29	372,609
2019-11-25	$7.25	$7.44	$7.24	$7.39	$7.24	443,261
2019-11-22	$7.30	$7.35	$7.18	$7.27	$7.12	345,725
2019-11-21	$7.37	$7.38	$7.16	$7.30	$7.15	271,295
2019-11-20	$7.33	$7.38	$7.02	$7.35	$7.20	763,338
2019-11-19	$7.61	$7.65	$7.39	$7.40	$7.25	549,774
2019-11-18	$7.74	$7.78	$7.55	$7.63	$7.47	413,582
2019-11-15	$7.80	$7.82	$7.68	$7.79	$7.63	283,270
2019-11-14	$7.77	$7.82	$7.71	$7.76	$7.60	329,368
2019-11-13	$7.89	$7.89	$7.72	$7.77	$7.61	320,018
2019-11-12	$7.77	$7.93	$7.75	$7.91	$7.75	587,683
2019-11-11	$7.71	$7.79	$7.69	$7.74	$7.58	280,915
2019-11-08	$7.79	$7.88	$7.73	$7.76	$7.60	274,666
2019-11-07	$7.90	$7.92	$7.74	$7.79	$7.63	375,690
2019-11-06	$7.75	$7.97	$7.73	$7.88	$7.72	682,353
2019-11-05	$7.68	$7.84	$7.66	$7.71	$7.55	814,965
2019-11-04	$7.68	$7.77	$7.62	$7.70	$7.54	559,053
2019-11-01	$7.72	$7.78	$7.60	$7.67	$7.51	418,471
2019-10-31	$7.79	$7.80	$7.54	$7.64	$7.48	538,415
2019-10-30	$7.59	$7.82	$7.42	$7.75	$7.59	1,071,743
2019-10-29	$7.73	$7.75	$7.52	$7.62	$7.46	619,873
2019-10-28	$7.95	$7.99	$7.70	$7.75	$7.59	701,305
2019-10-25	$8.13	$8.19	$7.89	$7.92	$7.76	619,750
2019-10-24	$8.09	$8.20	$7.96	$8.13	$7.96	758,344
2019-10-23	$7.96	$8.36	$7.85	$8.17	$8.00	1,198,020
2019-10-22	$8.78	$9.12	$7.96	$8.00	$7.84	3,881,146
2019-10-21	$9.45	$9.68	$9.25	$9.68	$9.48	960,974
2019-10-18	$9.46	$9.59	$9.29	$9.40	$9.21	546,576
2019-10-17	$9.44	$9.57	$9.38	$9.53	$9.33	375,413
2019-10-16	$9.49	$9.52	$9.30	$9.44	$9.25	491,259
2019-10-15	$9.45	$9.53	$9.32	$9.40	$9.21	311,927
2019-10-14	$9.56	$9.59	$9.30	$9.48	$9.28	343,429
2019-10-11	$9.69	$9.80	$9.55	$9.59	$9.39	254,656
2019-10-10	$9.56	$9.71	$9.44	$9.60	$9.40	225,933
2019-10-09	$9.76	$9.78	$9.51	$9.54	$9.34	306,160
2019-10-08	$9.64	$9.82	$9.61	$9.73	$9.53	166,246
2019-10-07	$9.80	$9.95	$9.65	$9.74	$9.54	290,808
2019-10-04	$9.92	$9.92	$9.72	$9.87	$9.67	166,457
2019-10-03	$9.82	$9.91	$9.60	$9.89	$9.69	477,102
2019-10-02	$10.04	$10.11	$9.67	$9.84	$9.64	516,255
2019-10-01	$10.21	$10.39	$10.09	$10.10	$9.89	213,039
2019-09-30	$10.24	$10.38	$9.93	$10.23	$10.02	651,336
2019-09-27	$10.21	$10.33	$10.19	$10.28	$10.07	123,194
2019-09-26	$10.44	$10.49	$10.05	$10.20	$9.99	181,249
2019-09-25	$10.61	$10.71	$10.31	$10.46	$10.24	289,227
2019-09-24	$10.50	$10.65	$10.48	$10.60	$10.38	346,370
2019-09-23	$10.47	$10.54	$10.31	$10.39	$10.18	123,331
2019-09-20	$10.64	$10.70	$10.38	$10.47	$10.25	394,374
2019-09-19	$10.63	$10.79	$10.48	$10.65	$10.43	207,421
2019-09-18	$10.80	$10.88	$10.28	$10.61	$10.39	354,989
2019-09-17	$11.12	$11.13	$10.77	$10.82	$10.60	130,274
2019-09-16	$11.20	$11.32	$11.05	$11.10	$10.87	219,132
2019-09-13	$11.25	$11.37	$11.18	$11.23	$11.00	171,665
2019-09-12	$11.34	$11.40	$11.12	$11.19	$10.96	177,353
2019-09-11	$11.19	$11.37	$11.05	$11.36	$11.13	162,935
2019-09-10	$11.19	$11.19	$10.98	$11.11	$10.88	206,103
2019-09-09	$11.29	$11.32	$11.16	$11.22	$10.99	107,898
2019-09-06	$11.38	$11.42	$11.13	$11.25	$11.02	165,687
2019-09-05	$11.11	$11.48	$11.11	$11.39	$11.16	192,016
2019-09-04	$10.90	$11.19	$10.81	$11.03	$10.80	185,199
2019-09-03	$11.05	$11.20	$10.84	$10.86	$10.64	362,829
2019-08-30	$11.40	$11.42	$11.06	$11.18	$10.95	543,381
2019-08-29	$11.34	$11.50	$11.28	$11.39	$11.16	272,086
2019-08-28	$11.04	$11.24	$10.96	$11.24	$11.01	159,767
2019-08-27	$10.89	$11.08	$10.80	$11.04	$10.81	328,532
2019-08-26	$11.00	$11.04	$10.79	$10.87	$10.65	410,451
2019-08-23	$11.00	$11.02	$10.76	$11.00	$10.77	419,542
2019-08-22	$11.27	$11.34	$11.02	$11.07	$10.84	297,754
2019-08-21	$11.53	$11.56	$11.10	$11.25	$11.02	410,365
2019-08-20	$11.03	$12.16	$10.87	$11.51	$11.27	2,338,316
2019-08-19	$11.08	$11.17	$10.88	$11.04	$10.81	228,130
2019-08-16	$10.75	$11.01	$10.73	$10.97	$10.74	205,351
2019-08-15	$10.93	$10.97	$10.59	$10.66	$10.44	537,826
2019-08-14	$11.09	$11.15	$10.84	$10.94	$10.71	381,704
2019-08-13	$11.15	$11.35	$11.01	$11.17	$10.94	198,454
2019-08-12	$11.31	$11.31	$11.03	$11.16	$10.93	190,141
2019-08-09	$11.47	$11.65	$11.25	$11.32	$11.09	246,365
2019-08-08	$11.40	$11.58	$11.17	$11.48	$11.24	225,143
2019-08-07	$11.10	$11.44	$11.00	$11.35	$11.12	330,029
2019-08-06	$11.25	$11.47	$11.18	$11.24	$11.01	274,932
2019-08-05	$11.62	$11.72	$11.06	$11.18	$10.95	532,323
2019-08-02	$11.68	$11.98	$11.60	$11.75	$11.51	612,852
2019-08-01	$12.20	$12.38	$11.26	$11.69	$11.45	802,357
2019-07-31	$12.13	$12.48	$11.65	$12.12	$11.87	851,385
2019-07-30	$11.25	$12.27	$11.15	$12.13	$11.88	2,627,707
2019-07-29	$12.42	$12.89	$12.42	$12.84	$12.58	750,848
2019-07-26	$12.37	$12.49	$12.26	$12.42	$12.16	375,362
2019-07-25	$12.40	$12.40	$12.10	$12.26	$12.01	566,652
2019-07-24	$12.31	$12.41	$12.12	$12.37	$12.12	350,059
2019-07-23	$12.27	$12.38	$12.27	$12.33	$12.08	249,006
2019-07-22	$12.49	$12.54	$12.17	$12.24	$11.99	368,691
2019-07-19	$12.35	$12.60	$12.31	$12.46	$12.20	551,463
2019-07-18	$12.44	$12.48	$12.22	$12.34	$12.09	332,548
2019-07-17	$12.62	$12.68	$12.40	$12.40	$12.14	480,924
2019-07-16	$12.86	$12.88	$12.33	$12.64	$12.38	848,834
2019-07-15	$12.91	$12.91	$12.68	$12.84	$12.58	153,709
2019-07-12	$12.90	$12.98	$12.82	$12.84	$12.58	334,833
2019-07-11	$13.03	$13.11	$12.74	$12.85	$12.59	434,937
2019-07-10	$13.26	$13.33	$12.90	$12.95	$12.68	387,488
2019-07-09	$13.33	$13.45	$13.07	$13.25	$12.98	328,447
2019-07-08	$13.22	$13.50	$13.16	$13.36	$13.08	488,584
2019-07-05	$13.00	$13.27	$12.92	$13.22	$12.95	341,924
2019-07-03	$12.97	$13.02	$12.87	$12.94	$12.67	157,249
2019-07-02	$12.66	$12.91	$12.49	$12.89	$12.62	542,664
2019-07-01	$12.94	$12.99	$12.55	$12.61	$12.35	290,194
2019-06-28	$12.54	$13.08	$12.54	$12.82	$12.56	801,802
2019-06-27	$12.23	$12.51	$12.13	$12.50	$12.24	603,706
2019-06-26	$12.49	$12.49	$12.09	$12.21	$11.96	482,687
2019-06-25	$12.25	$12.50	$11.95	$12.49	$12.23	1,779,916
2019-06-24	$12.26	$12.46	$12.13	$12.39	$12.13	277,872
2019-06-21	$11.97	$12.21	$11.81	$12.13	$11.88	1,100,876
2019-06-20	$11.70	$12.05	$11.67	$11.91	$11.66	589,094
2019-06-19	$11.48	$11.48	$11.35	$11.47	$11.23	115,930
2019-06-18	$11.37	$11.49	$11.37	$11.44	$11.20	82,989
2019-06-17	$11.31	$11.42	$11.25	$11.34	$11.11	84,029
2019-06-14	$11.27	$11.41	$11.27	$11.30	$11.07	114,687
2019-06-13	$11.32	$11.45	$11.19	$11.26	$11.03	120,533
2019-06-12	$11.05	$11.30	$11.05	$11.29	$11.06	342,197
2019-06-11	$10.81	$11.13	$10.78	$11.08	$10.85	530,637
2019-06-10	$10.89	$11.01	$10.74	$10.81	$10.59	211,362
2019-06-07	$10.73	$10.95	$10.73	$10.88	$10.66	99,951
2019-06-06	$10.68	$10.75	$10.52	$10.71	$10.49	168,692
2019-06-05	$10.88	$10.88	$10.66	$10.71	$10.49	154,630
2019-06-04	$10.64	$11.02	$10.64	$10.87	$10.65	189,508
2019-06-03	$10.82	$10.85	$10.58	$10.59	$10.37	328,791
2019-05-31	$10.96	$11.02	$10.80	$10.82	$10.60	138,686
2019-05-30	$10.90	$11.09	$10.90	$10.99	$10.76	137,553
2019-05-29	$10.88	$11.12	$10.81	$10.88	$10.66	257,640
2019-05-28	$11.28	$11.28	$10.85	$10.94	$10.71	180,090
2019-05-24	$11.33	$11.42	$11.18	$11.30	$11.07	125,252
2019-05-23	$11.49	$11.54	$11.24	$11.31	$11.08	183,561
2019-05-22	$11.75	$11.84	$11.46	$11.55	$11.31	147,752
2019-05-21	$11.65	$11.80	$11.65	$11.78	$11.54	471,903
2019-05-20	$11.45	$11.74	$11.43	$11.62	$11.38	250,754
2019-05-17	$11.23	$11.73	$11.23	$11.51	$11.27	301,799
2019-05-16	$11.32	$11.50	$11.21	$11.30	$11.07	291,483
2019-05-15	$11.47	$11.54	$11.28	$11.32	$11.09	205,634
2019-05-14	$11.50	$11.51	$11.31	$11.51	$11.27	498,877
2019-05-13	$11.49	$11.49	$11.35	$11.45	$11.21	217,203
2019-05-10	$11.64	$11.70	$11.44	$11.58	$11.34	357,014
2019-05-09	$11.70	$12.15	$11.50	$11.57	$11.33	638,303
2019-05-08	$11.36	$12.00	$11.14	$11.71	$11.47	1,042,598
2019-05-07	$10.81	$12.29	$10.80	$11.48	$11.24	1,057,752
2019-05-06	$10.92	$11.71	$10.76	$11.71	$11.47	1,031,903
2019-05-03	$10.51	$11.07	$10.50	$11.03	$10.80	575,509
2019-05-02	$10.45	$10.57	$10.36	$10.49	$10.27	291,472
2019-05-01	$10.04	$10.48	$9.96	$10.45	$10.23	369,437
2019-04-30	$9.81	$10.08	$9.65	$10.05	$9.84	339,364
2019-04-29	$9.88	$9.92	$9.74	$9.79	$9.59	230,088
2019-04-26	$9.81	$9.93	$9.79	$9.88	$9.68	241,259
2019-04-25	$9.93	$9.94	$9.65	$9.79	$9.59	419,859
2019-04-24	$10.00	$10.10	$9.92	$9.93	$9.73	165,585
2019-04-23	$10.03	$10.10	$9.99	$10.02	$9.81	98,575
2019-04-22	$10.10	$10.10	$9.91	$10.01	$9.80	119,992
2019-04-18	$10.09	$10.19	$10.03	$10.09	$9.88	109,224
2019-04-17	$9.92	$10.19	$9.92	$10.12	$9.91	194,355
2019-04-16	$9.99	$10.00	$9.87	$9.93	$9.73	155,063
2019-04-15	$10.00	$10.11	$9.97	$10.00	$9.79	114,745
2019-04-12	$10.03	$10.04	$9.92	$9.99	$9.78	98,632
2019-04-11	$10.08	$10.10	$9.95	$9.99	$9.78	116,767
2019-04-10	$10.05	$10.07	$9.95	$10.03	$9.82	137,332
2019-04-09	$10.16	$10.19	$9.99	$10.02	$9.81	90,444
2019-04-08	$10.22	$10.33	$10.14	$10.15	$9.94	84,606
2019-04-05	$10.30	$10.34	$10.14	$10.27	$10.06	133,929
2019-04-04	$10.12	$10.26	$10.11	$10.25	$10.04	143,489
2019-04-03	$10.18	$10.22	$10.05	$10.12	$9.91	121,291
2019-04-02	$10.16	$10.28	$10.07	$10.17	$9.96	147,811
2019-04-01	$10.09	$10.20	$10.05	$10.19	$9.98	230,971
2019-03-29	$10.19	$10.26	$9.99	$10.06	$9.85	265,064
2019-03-28	$10.15	$10.27	$10.09	$10.19	$9.98	150,634
2019-03-27	$10.08	$10.20	$9.81	$10.15	$9.94	190,538
2019-03-26	$10.01	$10.13	$10.00	$10.10	$9.89	132,692
2019-03-25	$9.90	$10.10	$9.88	$10.00	$9.79	251,997
2019-03-22	$10.01	$10.08	$9.77	$9.90	$9.70	283,691
2019-03-21	$9.91	$10.09	$9.91	$10.00	$9.79	346,690
2019-03-20	$9.84	$10.16	$9.81	$9.91	$9.71	792,900
2019-03-19	$9.82	$10.38	$9.65	$9.89	$9.69	1,392,842
2019-03-18	$10.16	$10.65	$10.16	$10.59	$10.37	543,960
2019-03-15	$10.14	$10.23	$10.10	$10.15	$9.94	281,750
2019-03-14	$10.09	$10.19	$10.00	$10.15	$9.94	122,831
2019-03-13	$10.14	$10.23	$10.07	$10.09	$9.88	109,972
2019-03-12	$10.27	$10.32	$10.06	$10.14	$9.93	115,172
2019-03-11	$9.99	$10.28	$9.97	$10.25	$10.04	102,722
2019-03-08	$10.01	$10.06	$9.93	$9.98	$9.77	122,323
2019-03-07	$10.24	$10.25	$10.01	$10.01	$9.80	172,587
2019-03-06	$10.47	$10.50	$10.24	$10.24	$10.03	100,681
2019-03-05	$10.53	$10.58	$10.43	$10.46	$10.24	165,534
2019-03-04	$10.47	$10.60	$10.41	$10.52	$10.30	112,832
2019-03-01	$10.40	$10.52	$10.28	$10.47	$10.25	121,275
2019-02-28	$10.30	$10.47	$10.21	$10.34	$10.13	144,996
2019-02-27	$10.23	$10.35	$10.15	$10.32	$10.11	86,682
2019-02-26	$10.29	$10.41	$10.26	$10.27	$10.06	114,365
2019-02-25	$10.62	$10.70	$10.25	$10.30	$10.09	272,820
2019-02-22	$10.68	$10.69	$10.52	$10.58	$10.36	90,309
2019-02-21	$10.89	$10.92	$10.63	$10.68	$10.46	110,770
2019-02-20	$10.60	$10.94	$10.59	$10.91	$10.69	175,918
2019-02-19	$10.20	$10.64	$10.11	$10.61	$10.39	376,807
2019-02-15	$10.21	$10.35	$10.17	$10.20	$9.99	191,876
2019-02-14	$10.21	$10.30	$10.15	$10.20	$9.99	158,865
2019-02-13	$10.23	$10.43	$10.19	$10.21	$10.00	153,878
2019-02-12	$10.45	$10.58	$10.20	$10.22	$10.01	177,519
2019-02-11	$10.54	$10.57	$10.44	$10.44	$10.23	158,191
2019-02-08	$10.57	$10.61	$10.45	$10.50	$10.28	172,120
2019-02-07	$10.50	$10.71	$10.43	$10.61	$10.39	132,904
2019-02-06	$10.61	$10.65	$10.43	$10.45	$10.23	106,787
2019-02-05	$10.59	$10.64	$10.48	$10.61	$10.39	97,500
2019-02-04	$10.25	$10.57	$10.22	$10.49	$10.27	134,765
2019-02-01	$10.35	$10.42	$10.08	$10.22	$10.01	241,456
2019-01-31	$10.50	$10.64	$10.37	$10.39	$10.18	167,535
2019-01-30	$10.80	$10.97	$10.52	$10.55	$10.33	234,057
2019-01-29	$10.86	$10.86	$10.54	$10.78	$10.56	283,793
2019-01-28	$10.89	$11.01	$10.83	$10.88	$10.66	259,980
2019-01-25	$11.10	$11.10	$10.91	$10.94	$10.71	180,147
2019-01-24	$10.99	$11.00	$10.84	$10.95	$10.72	93,735
2019-01-23	$10.68	$11.05	$10.66	$11.00	$10.77	230,881
2019-01-22	$10.46	$10.77	$10.46	$10.65	$10.43	244,184
2019-01-18	$10.70	$10.74	$10.40	$10.50	$10.28	326,921
2019-01-17	$10.50	$10.80	$10.49	$10.68	$10.46	179,654
2019-01-16	$10.52	$10.75	$10.51	$10.54	$10.32	189,796
2019-01-15	$10.79	$10.80	$10.34	$10.56	$10.34	225,101
2019-01-14	$10.00	$10.80	$9.93	$10.74	$10.52	485,537
2019-01-11	$10.54	$10.68	$9.90	$10.10	$9.89	1,164,827
2019-01-10	$10.89	$10.95	$10.52	$10.57	$10.35	267,242
2019-01-09	$10.87	$10.96	$10.77	$10.96	$10.73	109,208
2019-01-08	$10.72	$10.92	$10.64	$10.84	$10.62	163,887
2019-01-07	$10.42	$10.82	$10.33	$10.67	$10.45	181,547
2019-01-04	$10.10	$10.53	$10.08	$10.43	$10.22	215,791
2019-01-03	$10.22	$10.26	$10.00	$10.00	$9.79	165,753
2019-01-02	$9.88	$10.28	$9.67	$10.27	$10.06	224,463
2018-12-31	$10.03	$10.09	$9.80	$9.99	$9.78	275,305
2018-12-28	$10.04	$10.12	$9.93	$10.02	$9.81	244,751
2018-12-27	$9.98	$10.02	$9.77	$10.00	$9.79	242,388
2018-12-26	$9.79	$10.14	$9.78	$10.11	$9.90	230,803
2018-12-24	$9.62	$9.86	$9.57	$9.76	$9.56	180,344
2018-12-21	$9.74	$9.81	$9.60	$9.66	$9.46	440,910
2018-12-20	$9.79	$9.90	$9.62	$9.73	$9.53	230,978
2018-12-19	$9.89	$10.10	$9.77	$9.87	$9.67	206,202
2018-12-18	$9.97	$10.01	$9.80	$9.89	$9.69	232,956
2018-12-17	$10.07	$10.38	$9.83	$9.89	$9.69	333,361
2018-12-14	$10.09	$10.22	$10.02	$10.07	$9.86	207,913
2018-12-13	$10.38	$10.42	$10.08	$10.18	$9.97	251,362
2018-12-12	$10.42	$10.46	$10.22	$10.31	$10.10	204,787
2018-12-11	$10.64	$10.64	$10.26	$10.39	$10.18	152,196
2018-12-10	$10.65	$10.67	$10.41	$10.52	$10.30	121,542
2018-12-07	$10.81	$10.88	$10.51	$10.61	$10.39	165,530
2018-12-06	$10.42	$10.87	$10.11	$10.81	$10.59	410,705
2018-12-04	$10.67	$10.91	$10.41	$10.52	$10.30	249,534
2018-12-03	$10.98	$11.13	$10.61	$10.70	$10.48	414,750
2018-11-30	$10.76	$10.95	$10.67	$10.71	$10.49	259,186
2018-11-29	$10.79	$10.91	$10.61	$10.76	$10.54	244,611
2018-11-28	$10.64	$10.85	$10.38	$10.84	$10.62	300,462
2018-11-27	$10.59	$10.74	$10.52	$10.58	$10.36	248,059
2018-11-26	$10.86	$11.03	$10.59	$10.66	$10.44	228,880
2018-11-23	$10.74	$10.90	$10.68	$10.73	$10.51	139,622
2018-11-21	$10.71	$10.91	$10.63	$10.77	$10.55	301,479
2018-11-20	$10.86	$11.09	$10.67	$10.70	$10.48	326,693
2018-11-19	$11.27	$11.52	$10.99	$11.02	$10.79	253,300
2018-11-16	$11.15	$11.51	$11.05	$11.31	$11.08	403,628
2018-11-15	$10.81	$11.23	$10.76	$11.21	$10.98	369,683
2018-11-14	$11.28	$11.32	$10.65	$10.80	$10.58	1,189,412
2018-11-13	$11.28	$11.40	$11.02	$11.23	$11.00	604,829
2018-11-12	$11.79	$11.79	$11.20	$11.25	$11.02	1,029,860
2018-11-09	$11.57	$11.77	$11.35	$11.75	$11.51	584,358
2018-11-08	$11.59	$11.62	$11.38	$11.56	$11.32	286,788
2018-11-07	$11.85	$11.85	$11.48	$11.62	$11.38	330,537
2018-11-06	$11.54	$11.98	$11.34	$11.87	$11.63	1,826,192
2018-11-05	$11.39	$11.58	$11.33	$11.51	$11.27	391,490
2018-11-02	$11.15	$11.50	$10.91	$11.49	$11.25	1,088,185
2018-11-01	$10.88	$11.43	$10.88	$11.20	$10.97	931,436
2018-10-31	$10.96	$11.04	$10.59	$10.90	$10.68	1,136,006
2018-10-30	$10.71	$10.91	$10.59	$10.91	$10.69	654,209
2018-10-29	$10.81	$11.07	$10.55	$10.71	$10.49	519,501
2018-10-26	$10.91	$10.93	$10.57	$10.77	$10.55	473,165
2018-10-25	$10.99	$11.40	$10.90	$11.01	$10.78	1,545,785
2018-10-24	$10.72	$11.01	$10.56	$11.00	$10.77	1,193,524
2018-10-23	$10.37	$10.76	$10.27	$10.66	$10.44	476,334
2018-10-22	$10.44	$10.55	$10.37	$10.43	$10.22	268,499
2018-10-19	$10.18	$10.62	$10.18	$10.44	$10.23	565,300
2018-10-18	$10.08	$10.40	$9.93	$10.18	$9.97	646,431
2018-10-17	$9.51	$10.22	$9.46	$10.13	$9.92	3,211,200
2018-10-16	$11.13	$11.47	$10.86	$10.93	$10.70	828,786
2018-10-15	$11.11	$11.34	$10.83	$11.11	$10.88	496,821
2018-10-12	$11.19	$11.29	$10.68	$11.11	$10.88	489,861
2018-10-11	$11.06	$11.16	$10.88	$11.02	$10.79	236,656
2018-10-10	$11.52	$11.64	$11.04	$11.07	$10.84	307,726
2018-10-09	$11.38	$11.66	$11.38	$11.51	$11.27	203,814
2018-10-08	$11.37	$11.44	$11.19	$11.37	$11.14	141,542
2018-10-05	$11.55	$11.63	$11.17	$11.37	$11.14	186,716
2018-10-04	$11.45	$11.59	$11.33	$11.53	$11.29	186,045
2018-10-03	$11.41	$11.60	$11.33	$11.41	$11.18	180,643
2018-10-02	$11.80	$11.80	$11.31	$11.35	$11.12	218,460
2018-10-01	$11.82	$11.90	$11.72	$11.82	$11.58	219,274
2018-09-28	$11.68	$11.92	$11.61	$11.81	$11.57	344,824
2018-09-27	$11.49	$11.81	$11.47	$11.71	$11.47	317,774
2018-09-26	$11.26	$11.68	$11.10	$11.48	$11.24	416,215
2018-09-25	$11.29	$11.43	$10.99	$11.15	$10.92	428,839
2018-09-24	$11.27	$11.54	$10.93	$11.25	$11.02	304,884
2018-09-21	$12.07	$12.18	$11.15	$11.27	$11.04	688,500
2018-09-20	$12.16	$12.43	$12.01	$12.05	$11.80	203,860
2018-09-19	$12.01	$12.10	$11.87	$12.07	$11.82	250,062
2018-09-18	$11.90	$11.99	$11.75	$11.97	$11.72	240,253
2018-09-17	$11.86	$11.97	$11.69	$11.88	$11.64	310,895
2018-09-14	$12.04	$12.04	$11.81	$11.85	$11.61	228,812
2018-09-13	$12.25	$12.25	$11.85	$12.06	$11.81	226,156
2018-09-12	$12.60	$12.60	$12.18	$12.18	$11.93	246,974
2018-09-11	$12.81	$12.84	$12.41	$12.58	$12.32	574,318
2018-09-10	$12.68	$12.90	$12.52	$12.81	$12.55	163,543
2018-09-07	$12.68	$12.75	$12.59	$12.67	$12.41	109,506
2018-09-06	$12.87	$12.90	$12.67	$12.68	$12.42	165,736
2018-09-05	$12.98	$12.98	$12.81	$12.91	$12.64	112,310
2018-09-04	$12.92	$13.01	$12.76	$12.97	$12.70	107,732
2018-08-31	$12.83	$12.94	$12.72	$12.93	$12.66	107,590
2018-08-30	$12.83	$12.83	$12.71	$12.80	$12.54	82,237
2018-08-29	$12.88	$12.94	$12.81	$12.83	$12.57	96,611
2018-08-28	$12.90	$12.96	$12.79	$12.82	$12.56	152,591
2018-08-27	$13.40	$13.46	$12.88	$12.89	$12.62	166,764
2018-08-24	$13.38	$13.46	$13.18	$13.44	$13.16	170,824
2018-08-23	$13.41	$13.54	$13.33	$13.40	$13.12	95,721
2018-08-22	$13.35	$13.47	$13.32	$13.40	$13.12	101,231
2018-08-21	$13.28	$13.44	$13.20	$13.34	$13.07	166,795
2018-08-20	$13.19	$13.34	$13.11	$13.26	$12.99	182,683
2018-08-17	$13.08	$13.22	$13.03	$13.17	$12.90	291,657
2018-08-16	$12.90	$13.11	$12.85	$13.08	$12.81	157,223
2018-08-15	$12.57	$12.89	$12.53	$12.87	$12.61	185,377
2018-08-14	$12.52	$12.74	$12.41	$12.61	$12.35	116,112
2018-08-13	$12.59	$12.61	$12.40	$12.51	$12.25	142,958
2018-08-10	$12.55	$12.64	$12.41	$12.63	$12.37	271,033
2018-08-09	$12.67	$12.80	$12.59	$12.61	$12.35	191,710
2018-08-08	$12.95	$12.95	$12.59	$12.62	$12.36	200,750
2018-08-07	$12.96	$13.19	$12.90	$12.96	$12.69	172,981
2018-08-06	$12.80	$13.00	$12.75	$12.96	$12.69	212,594
2018-08-03	$13.01	$13.01	$12.59	$12.80	$12.54	283,603
2018-08-02	$12.88	$13.06	$12.82	$12.98	$12.71	120,851
2018-08-01	$12.93	$12.99	$12.64	$12.98	$12.71	234,889
2018-07-31	$12.82	$12.98	$12.65	$12.94	$12.67	220,401
2018-07-30	$12.80	$13.01	$12.71	$12.82	$12.56	269,207
2018-07-27	$13.00	$13.49	$12.42	$12.85	$12.59	655,368
2018-07-26	$13.81	$13.96	$13.36	$13.46	$13.18	551,562
2018-07-25	$13.83	$13.99	$13.78	$13.86	$13.57	565,984
2018-07-24	$14.09	$14.13	$13.67	$13.84	$13.56	247,439
2018-07-23	$14.13	$14.25	$14.02	$14.08	$13.79	166,626
2018-07-20	$14.36	$14.46	$14.07	$14.10	$13.81	160,247
2018-07-19	$14.21	$14.42	$14.14	$14.34	$14.04	282,604
2018-07-18	$14.02	$14.21	$14.02	$14.18	$13.89	149,592
2018-07-17	$14.22	$14.26	$14.00	$14.04	$13.75	255,508
2018-07-16	$14.00	$14.25	$13.99	$14.21	$13.92	284,677
2018-07-13	$14.05	$14.15	$13.91	$14.13	$13.84	212,451
2018-07-12	$14.21	$14.25	$13.93	$14.10	$13.81	186,860
2018-07-11	$14.16	$14.26	$14.09	$14.19	$13.90	176,569
2018-07-10	$14.50	$14.50	$14.08	$14.21	$13.92	230,641
2018-07-09	$14.78	$14.78	$14.39	$14.45	$14.15	322,545
2018-07-06	$14.66	$14.70	$14.57	$14.64	$14.34	232,926
2018-07-05	$14.32	$14.83	$14.32	$14.67	$14.37	419,480
2018-07-03	$14.25	$14.47	$14.01	$14.24	$13.95	420,016
2018-07-02	$14.07	$14.14	$13.83	$14.13	$13.84	177,644
2018-06-29	$14.05	$14.19	$14.01	$14.18	$13.89	308,945
2018-06-28	$13.94	$14.12	$13.89	$14.02	$13.73	192,892
2018-06-27	$13.64	$14.05	$13.52	$13.96	$13.67	512,957
2018-06-26	$13.52	$13.69	$13.49	$13.59	$13.31	236,710
2018-06-25	$13.82	$13.86	$13.35	$13.59	$13.31	348,387
2018-06-22	$13.05	$13.95	$12.98	$13.88	$13.59	985,660
2018-06-21	$13.07	$13.20	$12.91	$12.95	$12.68	237,349
2018-06-20	$13.10	$13.17	$12.76	$12.83	$12.57	253,461
2018-06-19	$13.05	$13.19	$12.89	$13.11	$12.84	166,009
2018-06-18	$13.10	$13.25	$13.08	$13.13	$12.86	152,849
2018-06-15	$13.15	$13.22	$13.01	$13.15	$12.88	151,151
2018-06-14	$13.14	$13.25	$13.06	$13.20	$12.93	148,428
2018-06-13	$13.08	$13.22	$13.02	$13.12	$12.85	220,498
2018-06-12	$12.67	$13.08	$12.59	$13.04	$12.77	326,381
2018-06-11	$13.00	$13.03	$12.61	$12.67	$12.41	219,291
2018-06-08	$12.91	$13.10	$12.88	$12.99	$12.72	197,959
2018-06-07	$13.08	$13.15	$12.92	$12.94	$12.67	212,777
2018-06-06	$12.90	$13.12	$12.83	$13.03	$12.76	398,190
2018-06-05	$12.54	$12.92	$12.39	$12.87	$12.61	527,539
2018-06-04	$12.19	$12.41	$12.18	$12.37	$12.12	344,036
2018-06-01	$12.28	$12.30	$12.02	$12.13	$11.88	299,719
2018-05-31	$12.26	$12.43	$12.00	$12.04	$11.79	212,423
2018-05-30	$11.90	$12.23	$11.90	$12.21	$11.96	238,857
2018-05-29	$12.05	$12.12	$11.79	$11.90	$11.65	250,851
2018-05-25	$11.54	$12.17	$11.54	$12.06	$11.81	483,800
2018-05-24	$11.77	$11.82	$11.53	$11.56	$11.32	217,734
2018-05-23	$11.60	$11.81	$11.44	$11.76	$11.52	280,072
2018-05-22	$11.58	$11.70	$11.46	$11.50	$11.26	206,095
2018-05-21	$11.46	$11.64	$11.45	$11.58	$11.34	194,397
2018-05-18	$11.38	$11.85	$11.32	$11.45	$11.21	282,980
2018-05-17	$11.42	$11.48	$11.29	$11.34	$11.11	193,698
2018-05-16	$11.60	$11.69	$11.40	$11.44	$11.20	283,387
2018-05-15	$11.30	$11.70	$11.30	$11.58	$11.34	343,779
2018-05-14	$11.54	$11.60	$11.30	$11.33	$11.10	248,889
2018-05-11	$11.56	$11.65	$11.43	$11.51	$11.27	164,918
2018-05-10	$11.67	$11.75	$11.54	$11.57	$11.33	237,974
2018-05-09	$11.65	$11.88	$11.60	$11.70	$11.46	276,530
2018-05-08	$11.36	$11.60	$11.24	$11.56	$11.32	280,935
2018-05-07	$11.21	$11.47	$11.13	$11.36	$11.13	517,909
2018-05-04	$10.01	$11.44	$10.00	$11.15	$10.92	553,457
2018-05-03	$10.97	$10.97	$10.74	$10.79	$10.57	795,671
2018-05-02	$10.98	$11.16	$10.88	$10.98	$10.75	656,669
2018-05-01	$11.11	$11.18	$10.96	$11.00	$10.77	297,821
2018-04-30	$11.07	$11.30	$11.01	$11.16	$10.93	169,572
2018-04-27	$11.04	$11.12	$10.96	$11.01	$10.78	144,803
2018-04-26	$10.95	$11.14	$10.95	$11.00	$10.77	184,886
2018-04-25	$10.96	$10.97	$10.78	$10.92	$10.70	131,715
2018-04-24	$10.87	$11.05	$10.80	$10.96	$10.73	176,614
2018-04-23	$10.94	$11.00	$10.78	$10.83	$10.61	139,746
2018-04-20	$10.91	$11.00	$10.77	$10.94	$10.71	131,148
2018-04-19	$10.97	$11.09	$10.92	$10.95	$10.72	195,290
2018-04-18	$10.90	$11.09	$10.84	$10.95	$10.72	282,252
2018-04-17	$11.03	$11.18	$10.82	$10.90	$10.68	341,843
2018-04-16	$10.78	$10.93	$10.75	$10.88	$10.66	240,214
2018-04-13	$10.74	$10.76	$10.58	$10.73	$10.51	205,148
2018-04-12	$10.78	$10.95	$10.70	$10.71	$10.49	164,148
2018-04-11	$10.88	$11.00	$10.71	$10.74	$10.52	166,578
2018-04-10	$10.82	$11.04	$10.77	$10.89	$10.67	247,991
2018-04-09	$10.72	$10.85	$10.62	$10.76	$10.54	408,521
2018-04-06	$10.73	$10.85	$10.62	$10.68	$10.46	183,799
2018-04-05	$10.74	$10.87	$10.54	$10.79	$10.57	246,706
2018-04-04	$10.38	$10.68	$10.25	$10.67	$10.45	218,557
2018-04-03	$10.31	$10.54	$10.31	$10.50	$10.28	186,639
2018-04-02	$10.33	$10.46	$10.15	$10.27	$10.06	289,604
2018-03-29	$10.28	$10.42	$10.21	$10.36	$10.15	328,662
2018-03-28	$10.44	$10.59	$10.16	$10.20	$9.99	387,484
2018-03-27	$10.48	$10.59	$10.33	$10.44	$10.23	227,374
2018-03-26	$10.50	$10.67	$10.29	$10.47	$10.25	266,252
2018-03-23	$10.84	$10.88	$10.41	$10.41	$10.20	263,294
2018-03-22	$10.87	$11.08	$10.81	$10.82	$10.60	342,673
2018-03-21	$10.52	$10.98	$10.52	$10.92	$10.70	351,115
2018-03-20	$10.79	$10.80	$10.45	$10.55	$10.33	434,562
2018-03-19	$10.96	$11.00	$10.68	$10.75	$10.53	398,686
2018-03-16	$11.27	$11.31	$10.90	$10.95	$10.72	809,338
2018-03-15	$11.85	$12.01	$10.95	$11.34	$11.11	2,703,299
2018-03-14	$12.97	$13.10	$12.55	$12.71	$12.45	491,261
2018-03-13	$12.83	$12.99	$12.83	$12.94	$12.67	228,157
2018-03-12	$12.83	$12.99	$12.80	$12.90	$12.63	251,529
2018-03-09	$12.87	$13.05	$12.73	$12.82	$12.56	334,566
2018-03-08	$13.00	$13.00	$12.80	$12.83	$12.57	103,271
2018-03-07	$12.63	$13.00	$12.48	$12.99	$12.72	167,928
2018-03-06	$12.58	$12.71	$12.51	$12.67	$12.41	186,146
2018-03-05	$12.70	$12.74	$12.52	$12.56	$12.30	116,989
2018-03-02	$12.35	$12.83	$12.26	$12.72	$12.46	137,535
2018-03-01	$12.55	$12.72	$12.33	$12.45	$12.19	182,223
2018-02-28	$12.70	$12.79	$12.60	$12.60	$12.34	312,863
2018-02-27	$12.90	$13.02	$12.60	$12.66	$12.40	105,358
2018-02-26	$13.00	$13.02	$12.87	$12.92	$12.65	138,580
2018-02-23	$12.77	$13.00	$12.75	$12.97	$12.70	119,329
2018-02-22	$12.77	$12.90	$12.66	$12.76	$12.50	87,280
2018-02-21	$12.35	$12.79	$12.21	$12.77	$12.51	205,509
2018-02-20	$12.48	$12.60	$12.31	$12.34	$12.09	193,632
2018-02-16	$12.33	$12.55	$12.31	$12.53	$12.27	146,021
2018-02-15	$12.07	$12.40	$12.03	$12.38	$12.13	345,663
2018-02-14	$11.95	$12.16	$11.92	$12.00	$11.75	373,046
2018-02-13	$12.01	$12.13	$12.00	$12.00	$11.75	161,749
2018-02-12	$12.14	$12.22	$11.85	$12.08	$11.83	262,201
2018-02-09	$12.20	$12.20	$11.91	$12.04	$11.79	387,423
2018-02-08	$12.29	$12.29	$12.03	$12.05	$11.80	229,735
2018-02-07	$12.10	$12.29	$11.95	$12.27	$12.02	191,710
2018-02-06	$12.00	$12.25	$11.90	$12.19	$11.94	323,695
2018-02-05	$12.52	$12.61	$12.15	$12.15	$11.90	242,893
2018-02-02	$12.66	$12.69	$12.54	$12.59	$12.33	152,084
2018-02-01	$12.62	$12.73	$12.48	$12.71	$12.45	153,373
2018-01-31	$12.85	$12.88	$12.51	$12.67	$12.41	227,539
2018-01-30	$12.87	$12.91	$12.73	$12.81	$12.55	238,568
2018-01-29	$12.89	$13.10	$12.78	$12.94	$12.67	164,054
2018-01-26	$12.99	$13.24	$12.83	$12.93	$12.66	173,184
2018-01-25	$12.99	$13.11	$12.81	$13.01	$12.74	315,606
2018-01-24	$13.46	$13.46	$12.96	$12.99	$12.72	250,020
2018-01-23	$13.48	$13.68	$13.33	$13.39	$13.11	217,357
2018-01-22	$13.53	$13.59	$13.23	$13.49	$13.21	207,296
2018-01-19	$13.66	$13.77	$13.52	$13.54	$13.26	247,769
2018-01-18	$13.64	$13.72	$13.10	$13.66	$13.38	224,838
2018-01-17	$13.34	$13.76	$13.08	$13.65	$13.37	381,880
2018-01-16	$13.57	$13.59	$13.24	$13.31	$13.04	341,293
2018-01-12	$13.44	$13.48	$13.31	$13.47	$13.19	161,106
2018-01-11	$13.42	$13.60	$13.26	$13.40	$13.12	284,527
2018-01-10	$13.09	$13.39	$13.06	$13.37	$13.09	361,690
2018-01-09	$12.80	$13.25	$12.80	$13.12	$12.85	589,676
2018-01-08	$12.28	$12.78	$12.11	$12.74	$12.48	776,581
2018-01-05	$12.36	$12.44	$12.15	$12.28	$12.03	864,581
2018-01-04	$12.44	$12.53	$12.27	$12.29	$12.04	279,357
2018-01-03	$12.11	$12.49	$12.08	$12.40	$12.14	447,034
2018-01-02	$12.20	$12.33	$12.04	$12.11	$11.86	450,429
2017-12-29	$12.19	$12.26	$12.11	$12.12	$11.87	219,537
2017-12-28	$12.15	$12.25	$12.12	$12.19	$11.94	193,947
2017-12-27	$12.19	$12.27	$12.11	$12.16	$11.91	268,666
2017-12-26	$12.06	$12.26	$12.06	$12.16	$11.91	177,042
2017-12-22	$12.13	$12.21	$11.92	$12.10	$11.85	210,526
2017-12-21	$12.06	$12.21	$12.02	$12.09	$11.84	146,682
2017-12-20	$12.17	$12.24	$12.03	$12.08	$11.83	183,608
2017-12-19	$12.14	$12.27	$12.06	$12.14	$11.89	145,060
2017-12-18	$12.17	$12.27	$11.99	$12.08	$11.83	217,296
2017-12-15	$11.94	$12.25	$11.94	$12.09	$11.84	355,709
2017-12-14	$12.15	$12.15	$11.93	$11.94	$11.69	251,252
2017-12-13	$12.01	$12.36	$12.01	$12.11	$11.86	371,495
2017-12-12	$12.11	$12.21	$11.95	$12.00	$11.75	235,211
2017-12-11	$12.18	$12.33	$12.06	$12.10	$11.85	222,335
2017-12-08	$12.09	$12.20	$12.06	$12.17	$11.92	127,528
2017-12-07	$12.09	$12.12	$12.00	$12.09	$11.84	199,312
2017-12-06	$12.07	$12.23	$12.04	$12.11	$11.86	252,979
2017-12-05	$12.30	$12.35	$12.02	$12.04	$11.79	319,923
2017-12-04	$12.24	$12.44	$12.22	$12.26	$12.01	383,148
2017-12-01	$12.24	$12.24	$11.98	$12.16	$11.91	301,339
2017-11-30	$12.39	$12.48	$12.18	$12.28	$12.03	267,837
2017-11-29	$12.34	$12.48	$12.21	$12.39	$12.13	484,521
2017-11-28	$12.11	$12.34	$12.05	$12.29	$12.04	228,084
2017-11-27	$12.09	$12.16	$11.93	$12.10	$11.85	192,300
2017-11-24	$12.22	$12.25	$12.06	$12.08	$11.83	84,118
2017-11-22	$12.15	$12.30	$12.05	$12.22	$11.97	288,086
2017-11-21	$12.22	$12.27	$12.04	$12.18	$11.93	265,070
2017-11-20	$12.15	$12.21	$12.07	$12.15	$11.90	337,607
2017-11-17	$12.00	$12.31	$12.00	$12.12	$11.87	268,900
2017-11-16	$11.85	$12.13	$11.80	$12.04	$11.79	524,137
2017-11-15	$11.76	$11.81	$11.60	$11.78	$11.54	1,739,989
2017-11-14	$12.05	$12.16	$11.81	$11.82	$11.58	427,102
2017-11-13	$12.16	$12.20	$12.01	$12.04	$11.79	250,107
2017-11-10	$11.99	$12.17	$11.91	$12.14	$11.89	478,094
2017-11-09	$12.11	$12.17	$12.01	$12.02	$11.77	606,090
2017-11-08	$12.19	$12.21	$12.05	$12.12	$11.87	481,687
2017-11-07	$12.42	$12.46	$12.23	$12.25	$12.00	256,106
2017-11-06	$12.59	$12.68	$12.38	$12.48	$12.22	336,745
2017-11-03	$12.51	$12.82	$12.49	$12.65	$12.39	432,697
2017-11-02	$12.56	$12.65	$12.50	$12.51	$12.25	400,377
2017-11-01	$12.67	$12.79	$12.58	$12.60	$12.34	244,645
2017-10-31	$12.49	$12.75	$12.49	$12.69	$12.43	283,707
2017-10-30	$12.63	$12.75	$12.50	$12.50	$12.24	374,897
2017-10-27	$12.55	$12.75	$12.52	$12.66	$12.40	416,991
2017-10-26	$12.56	$12.75	$12.46	$12.66	$12.40	815,189
2017-10-25	$12.76	$12.80	$12.32	$12.50	$12.24	806,847
2017-10-24	$12.52	$12.75	$12.32	$12.40	$12.14	995,094
2017-10-23	$12.66	$12.84	$12.47	$12.56	$12.30	1,317,474
2017-10-20	$14.00	$14.00	$11.92	$12.53	$12.27	6,069,505
2017-10-19	$15.37	$15.41	$15.12	$15.39	$15.07	538,469
2017-10-18	$15.57	$15.67	$15.34	$15.40	$15.08	445,276
2017-10-17	$15.05	$15.70	$15.05	$15.51	$15.19	577,219
2017-10-16	$15.18	$15.30	$15.01	$15.12	$14.81	186,667
2017-10-13	$15.23	$15.24	$15.03	$15.17	$14.86	153,071
2017-10-12	$15.34	$15.34	$15.13	$15.22	$14.91	177,359
2017-10-11	$15.42	$15.53	$15.32	$15.35	$15.03	142,720
2017-10-10	$15.33	$15.53	$15.33	$15.46	$15.14	178,107
2017-10-09	$15.78	$15.80	$15.29	$15.34	$15.02	234,670
2017-10-06	$15.75	$15.87	$15.56	$15.80	$15.47	401,726
2017-10-05	$15.44	$15.67	$15.44	$15.60	$15.28	293,468
2017-10-04	$15.47	$15.62	$15.31	$15.45	$15.13	510,357
2017-10-03	$15.36	$15.45	$15.15	$15.27	$14.96	339,545
2017-10-02	$15.34	$15.59	$15.17	$15.24	$14.93	336,986
2017-09-29	$15.57	$15.61	$15.34	$15.34	$15.02	343,110
2017-09-28	$15.95	$15.95	$15.56	$15.58	$15.26	476,414
2017-09-27	$15.92	$15.99	$15.76	$15.91	$15.58	579,031
2017-09-26	$15.71	$15.95	$15.51	$15.83	$15.50	374,654
2017-09-25	$15.45	$15.73	$15.37	$15.70	$15.38	410,448
2017-09-22	$15.00	$15.44	$15.00	$15.33	$15.01	487,299
2017-09-21	$14.92	$15.11	$14.74	$15.05	$14.74	174,374
2017-09-20	$14.64	$15.03	$14.51	$14.95	$14.64	312,042
2017-09-19	$14.95	$15.00	$14.69	$14.73	$14.43	310,365
2017-09-18	$14.97	$15.02	$14.74	$14.95	$14.64	466,178
2017-09-15	$14.67	$14.96	$14.50	$14.95	$14.64	575,095
2017-09-14	$14.55	$14.72	$14.29	$14.69	$14.39	458,848
2017-09-13	$14.04	$14.50	$13.80	$14.45	$14.15	575,908
2017-09-12	$14.04	$14.04	$13.87	$14.00	$13.71	351,363
2017-09-11	$13.74	$14.05	$13.74	$13.94	$13.65	367,601
2017-09-08	$13.79	$13.81	$13.59	$13.68	$13.40	228,593
2017-09-07	$13.83	$13.85	$13.61	$13.75	$13.47	418,291
2017-09-06	$13.92	$14.16	$13.70	$13.86	$13.57	333,550
2017-09-05	$14.04	$14.13	$13.67	$13.88	$13.59	334,021
2017-09-01	$14.13	$14.19	$14.01	$14.10	$13.81	362,198
2017-08-31	$13.90	$14.35	$13.89	$14.08	$13.79	841,519
2017-08-30	$13.98	$13.99	$13.62	$13.85	$13.56	593,397
2017-08-29	$13.65	$13.99	$13.52	$13.90	$13.61	914,022
2017-08-28	$13.44	$13.74	$13.15	$13.72	$13.44	266,413
2017-08-25	$13.18	$13.46	$13.00	$13.45	$13.17	415,294
2017-08-24	$12.79	$13.21	$12.79	$13.21	$12.94	331,778
2017-08-23	$12.72	$12.86	$12.69	$12.70	$12.44	80,646
2017-08-22	$12.76	$12.85	$12.71	$12.81	$12.55	90,121
2017-08-21	$12.66	$12.92	$12.54	$12.73	$12.47	138,038
2017-08-18	$12.79	$12.91	$12.54	$12.60	$12.34	200,855
2017-08-17	$12.87	$13.12	$12.87	$12.89	$12.62	148,710
2017-08-16	$12.87	$13.13	$12.84	$12.89	$12.62	93,536
2017-08-15	$12.96	$13.04	$12.86	$12.87	$12.61	119,888
2017-08-14	$12.75	$12.99	$12.73	$12.95	$12.68	135,636
2017-08-11	$12.52	$12.75	$12.52	$12.70	$12.44	280,710
2017-08-10	$12.57	$12.76	$12.51	$12.51	$12.25	203,603
2017-08-09	$12.74	$12.84	$12.62	$12.64	$12.38	188,583
2017-08-08	$12.74	$12.92	$12.69	$12.76	$12.50	268,036
2017-08-07	$12.78	$12.96	$12.72	$12.74	$12.48	188,483
2017-08-04	$12.90	$13.06	$12.71	$12.77	$12.51	205,216
2017-08-03	$13.07	$13.17	$12.81	$12.86	$12.60	211,839
2017-08-02	$13.23	$13.34	$13.00	$13.07	$12.80	233,459
2017-08-01	$13.14	$13.27	$13.00	$13.24	$12.97	354,428
2017-07-31	$13.25	$13.28	$13.05	$13.09	$12.82	303,447
2017-07-28	$13.48	$13.58	$12.93	$13.24	$12.97	1,100,837
2017-07-27	$12.82	$12.88	$12.60	$12.72	$12.46	395,791
2017-07-26	$12.62	$12.82	$12.53	$12.81	$12.55	273,130
2017-07-25	$12.21	$12.72	$12.13	$12.66	$12.40	309,212
2017-07-24	$12.32	$12.39	$12.08	$12.09	$11.84	304,714
2017-07-21	$12.61	$12.62	$12.28	$12.31	$12.06	322,204
2017-07-20	$12.71	$12.72	$12.51	$12.53	$12.27	214,155
2017-07-19	$12.79	$12.97	$12.68	$12.70	$12.44	187,598
2017-07-18	$13.09	$13.09	$12.73	$12.75	$12.49	126,564
2017-07-17	$12.98	$13.20	$12.90	$13.12	$12.85	185,881
2017-07-14	$13.13	$13.17	$12.96	$12.99	$12.72	130,976
2017-07-13	$13.19	$13.19	$12.84	$13.19	$12.92	311,828
2017-07-12	$13.27	$13.46	$13.19	$13.20	$12.93	138,970
2017-07-11	$13.55	$13.63	$13.24	$13.25	$12.98	205,041
2017-07-10	$13.61	$13.72	$13.48	$13.54	$13.26	228,056
2017-07-07	$13.57	$13.66	$13.50	$13.65	$13.37	95,492
2017-07-06	$13.57	$13.60	$13.26	$13.50	$13.22	278,790
2017-07-05	$13.75	$13.75	$13.48	$13.66	$13.38	213,481
2017-07-03	$13.80	$13.82	$13.68	$13.76	$13.48	84,638
2017-06-30	$13.86	$13.99	$13.74	$13.75	$13.47	267,567
2017-06-29	$13.86	$13.96	$13.62	$13.80	$13.52	247,456
2017-06-28	$13.76	$13.98	$13.64	$13.86	$13.57	227,284
2017-06-27	$13.85	$14.01	$13.64	$13.65	$13.37	211,195
2017-06-26	$13.74	$14.02	$13.71	$13.84	$13.56	253,025
2017-06-23	$13.94	$13.94	$13.55	$13.69	$13.41	1,510,384
2017-06-22	$13.90	$14.21	$13.84	$13.94	$13.65	699,784
2017-06-21	$13.74	$13.92	$13.72	$13.87	$13.58	445,845
2017-06-20	$13.69	$13.88	$13.60	$13.73	$13.45	284,833
2017-06-19	$13.71	$13.80	$13.44	$13.68	$13.40	186,062
2017-06-16	$13.43	$13.65	$13.33	$13.61	$13.33	315,343
2017-06-15	$13.25	$13.54	$13.10	$13.53	$13.25	217,079
2017-06-14	$13.86	$13.86	$13.32	$13.34	$13.07	271,500
2017-06-13	$13.66	$14.01	$13.58	$13.84	$13.56	785,592
2017-06-12	$13.48	$13.67	$13.33	$13.60	$13.32	359,339
2017-06-09	$13.31	$13.52	$13.16	$13.50	$13.22	292,146
2017-06-08	$13.09	$13.34	$13.02	$13.32	$13.05	222,288
2017-06-07	$12.96	$13.07	$12.94	$13.03	$12.76	148,735
2017-06-06	$13.00	$13.10	$12.84	$12.96	$12.69	270,233
2017-06-05	$13.08	$13.09	$12.88	$12.99	$12.72	182,906
2017-06-02	$13.15	$13.22	$12.83	$13.12	$12.85	195,833
2017-06-01	$12.89	$13.15	$12.79	$13.12	$12.85	167,156
2017-05-31	$12.75	$12.84	$12.55	$12.83	$12.57	175,285
2017-05-30	$12.90	$12.90	$12.64	$12.66	$12.40	95,919
2017-05-26	$12.90	$12.97	$12.74	$12.90	$12.63	156,249
2017-05-25	$12.77	$12.96	$12.60	$12.92	$12.65	244,485
2017-05-24	$12.86	$12.91	$12.72	$12.75	$12.49	138,148
2017-05-23	$13.00	$13.03	$12.77	$12.87	$12.61	117,229
2017-05-22	$13.07	$13.18	$12.89	$12.94	$12.67	228,229
2017-05-19	$13.21	$13.31	$12.98	$13.00	$12.73	213,793
2017-05-18	$13.11	$13.35	$12.94	$13.24	$12.97	268,739
2017-05-17	$13.34	$13.46	$13.06	$13.09	$12.82	184,403
2017-05-16	$13.30	$13.48	$13.24	$13.46	$13.18	271,593
2017-05-15	$13.15	$13.38	$13.08	$13.29	$13.02	264,610
2017-05-12	$13.15	$13.39	$13.00	$13.11	$12.84	301,763
2017-05-11	$13.00	$13.07	$12.85	$13.00	$12.73	240,322
2017-05-10	$13.21	$13.27	$12.90	$13.10	$12.83	282,094
2017-05-09	$13.24	$13.34	$12.88	$13.28	$13.01	678,989
2017-05-08	$13.52	$13.54	$13.16	$13.22	$12.95	311,012
2017-05-05	$13.40	$14.14	$12.94	$13.45	$13.17	1,167,529
2017-05-04	$13.50	$13.57	$13.23	$13.40	$13.12	505,086
2017-05-03	$13.76	$13.80	$13.40	$13.50	$13.22	355,720
2017-05-02	$13.62	$13.86	$13.45	$13.76	$13.48	645,449
2017-05-01	$13.16	$13.73	$13.11	$13.58	$13.30	635,067
2017-04-28	$13.20	$13.34	$13.01	$13.15	$12.88	160,989
2017-04-27	$13.14	$13.25	$12.91	$13.22	$12.95	283,001
2017-04-26	$13.32	$13.40	$13.10	$13.16	$12.89	376,149
2017-04-25	$13.43	$13.58	$13.34	$13.36	$13.08	249,647
2017-04-24	$13.44	$13.44	$13.26	$13.31	$13.04	175,888
2017-04-21	$13.20	$13.44	$13.10	$13.27	$13.00	268,979
2017-04-20	$13.00	$13.37	$12.79	$13.20	$12.93	387,879
2017-04-19	$12.85	$13.00	$12.77	$12.94	$12.67	196,403
2017-04-18	$12.97	$13.00	$12.71	$12.84	$12.58	296,059
2017-04-17	$12.57	$13.01	$12.33	$13.01	$12.74	641,431
2017-04-13	$12.31	$12.81	$12.22	$12.58	$12.32	561,727
2017-04-12	$12.48	$12.48	$11.58	$12.25	$12.00	1,772,297
2017-04-11	$12.61	$12.64	$12.25	$12.50	$12.24	433,552
2017-04-10	$12.90	$13.04	$12.65	$12.68	$12.42	307,675
2017-04-07	$12.95	$13.08	$12.72	$12.87	$12.61	276,984
2017-04-06	$12.94	$13.11	$12.76	$12.98	$12.71	389,084
2017-04-05	$13.06	$13.15	$12.85	$12.93	$12.66	315,185
2017-04-04	$13.05	$13.14	$12.86	$12.93	$12.66	182,414
2017-04-03	$13.30	$13.31	$12.90	$13.05	$12.78	260,568
2017-03-31	$13.35	$13.35	$13.13	$13.26	$12.99	293,153
2017-03-30	$13.36	$13.50	$13.24	$13.36	$13.08	358,358
2017-03-29	$13.04	$13.32	$13.03	$13.29	$13.02	278,014
2017-03-28	$13.02	$13.13	$12.83	$13.07	$12.80	461,290
2017-03-27	$12.53	$13.05	$12.49	$13.02	$12.75	476,500
2017-03-24	$12.52	$12.72	$12.43	$12.64	$12.38	303,608
2017-03-23	$12.18	$12.57	$12.17	$12.50	$12.24	377,229
2017-03-22	$12.13	$12.17	$12.00	$12.15	$11.90	165,294
2017-03-21	$12.25	$12.33	$12.09	$12.10	$11.85	217,377
2017-03-20	$12.31	$12.51	$12.20	$12.21	$11.96	362,126
2017-03-17	$12.07	$12.41	$11.97	$12.36	$12.11	517,185
2017-03-16	$12.06	$12.15	$11.95	$12.09	$11.84	269,983
2017-03-15	$11.86	$12.21	$11.66	$12.07	$11.82	394,756
2017-03-14	$11.95	$12.08	$11.70	$11.74	$11.50	1,212,150
2017-03-13	$12.70	$13.00	$11.90	$12.03	$11.78	1,207,008
2017-03-10	$12.40	$12.75	$12.36	$12.59	$12.33	872,871
2017-03-09	$12.27	$12.48	$12.11	$12.37	$12.12	337,333
2017-03-08	$12.36	$12.50	$12.21	$12.27	$12.02	353,867
2017-03-07	$12.33	$12.55	$12.30	$12.36	$12.11	394,496
2017-03-06	$12.26	$12.48	$12.13	$12.35	$12.10	414,615
2017-03-03	$12.59	$12.78	$12.17	$12.27	$12.02	361,682
2017-03-02	$12.41	$12.74	$12.30	$12.60	$12.34	339,058
2017-03-01	$12.54	$12.73	$12.23	$12.41	$12.15	764,947
2017-02-28	$12.89	$13.00	$12.38	$12.41	$12.15	597,067
2017-02-27	$12.87	$13.16	$12.83	$12.89	$12.62	271,935
2017-02-24	$12.92	$13.12	$12.74	$12.87	$12.61	390,587
2017-02-23	$13.77	$13.84	$12.93	$13.01	$12.74	670,650
2017-02-22	$14.18	$14.21	$13.62	$13.78	$13.50	338,309
2017-02-21	$14.44	$14.50	$14.10	$14.25	$13.96	212,872
2017-02-17	$14.45	$14.59	$14.21	$14.34	$14.04	279,714
2017-02-16	$14.54	$14.71	$14.35	$14.50	$14.20	248,537
2017-02-15	$14.42	$14.62	$14.36	$14.50	$14.20	242,591
2017-02-14	$14.50	$14.63	$13.77	$14.49	$14.19	157,777
2017-02-13	$14.35	$14.58	$14.20	$14.55	$14.25	253,457
2017-02-10	$13.81	$14.44	$13.73	$14.36	$14.06	337,325
2017-02-09	$13.34	$13.84	$13.34	$13.78	$13.50	219,844
2017-02-08	$13.28	$13.42	$13.15	$13.33	$13.06	155,576
2017-02-07	$13.27	$13.45	$13.23	$13.32	$13.05	130,741
2017-02-06	$13.53	$13.60	$13.23	$13.25	$12.98	209,580
2017-02-03	$13.47	$13.71	$13.32	$13.56	$13.28	211,398
2017-02-02	$13.38	$13.60	$13.33	$13.43	$13.15	118,626
2017-02-01	$13.67	$13.84	$13.38	$13.39	$13.11	165,058
2017-01-31	$13.77	$13.80	$13.62	$13.64	$13.36	179,521
2017-01-30	$13.94	$14.01	$13.59	$13.75	$13.47	286,574
2017-01-27	$14.32	$14.33	$13.92	$14.01	$13.72	363,790
2017-01-26	$14.49	$14.66	$14.27	$14.36	$14.06	113,432
2017-01-25	$14.26	$14.60	$14.24	$14.51	$14.21	210,044
2017-01-24	$14.29	$14.41	$14.17	$14.29	$14.00	114,773
2017-01-23	$13.97	$14.28	$13.89	$14.20	$13.91	163,079
2017-01-20	$14.02	$14.16	$13.86	$14.00	$13.71	366,647
2017-01-19	$14.11	$14.15	$13.94	$14.04	$13.75	176,300
2017-01-18	$14.04	$14.24	$13.93	$14.12	$13.83	201,796
2017-01-17	$14.02	$14.41	$13.86	$14.03	$13.74	470,739
2017-01-13	$14.01	$14.16	$13.85	$14.01	$13.72	231,929
2017-01-12	$13.91	$14.24	$13.68	$14.04	$13.75	348,959
2017-01-11	$13.78	$14.01	$13.29	$13.87	$13.58	659,201
2017-01-10	$13.94	$14.06	$13.62	$13.69	$13.41	525,331
2017-01-09	$14.00	$14.04	$13.70	$13.79	$13.51	376,559
2017-01-06	$14.55	$14.55	$13.93	$14.02	$13.73	624,631
2017-01-05	$14.69	$14.93	$14.22	$14.57	$14.27	381,594
2017-01-04	$14.41	$14.68	$14.39	$14.55	$14.25	242,035
2017-01-03	$14.24	$14.39	$14.05	$14.32	$14.03	339,527
2016-12-30	$14.34	$14.34	$14.00	$14.12	$13.83	287,996
2016-12-29	$14.40	$14.59	$14.35	$14.37	$14.07	132,868
2016-12-28	$14.59	$14.59	$14.22	$14.32	$14.03	186,861
2016-12-27	$14.68	$14.73	$14.49	$14.53	$14.23	209,539
2016-12-23	$14.49	$14.68	$14.46	$14.61	$14.31	166,697
2016-12-22	$14.82	$14.92	$14.47	$14.47	$14.17	190,540
2016-12-21	$14.79	$14.93	$14.61	$14.86	$14.55	416,945
2016-12-20	$15.08	$15.25	$14.76	$14.79	$14.49	622,128
2016-12-19	$14.75	$15.30	$14.68	$15.15	$14.84	454,167
2016-12-16	$14.70	$14.97	$14.60	$14.69	$14.39	290,862
2016-12-15	$14.54	$14.82	$14.50	$14.65	$14.35	278,549
2016-12-14	$14.66	$14.85	$14.51	$14.56	$14.26	148,734
2016-12-13	$14.71	$14.84	$14.56	$14.64	$14.34	225,178
2016-12-12	$14.71	$14.71	$14.22	$14.59	$14.29	464,279
2016-12-09	$15.13	$15.19	$14.67	$14.75	$14.45	253,133
2016-12-08	$15.03	$15.32	$14.97	$15.14	$14.83	233,948
2016-12-07	$14.89	$15.13	$14.89	$15.06	$14.75	243,319
2016-12-06	$14.84	$14.91	$14.67	$14.85	$14.54	257,681
2016-12-05	$14.61	$14.87	$14.57	$14.77	$14.47	235,868
2016-12-02	$14.52	$14.75	$14.42	$14.53	$14.23	227,987
2016-12-01	$14.52	$14.84	$14.40	$14.63	$14.33	487,627
2016-11-30	$14.73	$14.77	$14.51	$14.52	$14.22	396,941
2016-11-29	$14.91	$15.15	$14.65	$14.77	$14.47	421,496
2016-11-28	$15.04	$15.25	$14.75	$14.92	$14.61	291,057
2016-11-25	$15.00	$15.19	$14.62	$15.10	$14.79	109,225
2016-11-23	$14.80	$15.26	$14.75	$15.06	$14.75	348,687
2016-11-22	$14.48	$14.94	$14.43	$14.76	$14.46	723,731
2016-11-21	$14.34	$14.46	$14.22	$14.41	$14.11	209,813
2016-11-18	$14.05	$14.28	$13.95	$14.25	$13.96	218,147
2016-11-17	$13.95	$14.12	$13.88	$14.00	$13.71	293,710
2016-11-16	$14.00	$14.12	$13.91	$13.99	$13.70	231,757
2016-11-15	$14.15	$14.25	$13.89	$14.00	$13.71	282,913
2016-11-14	$14.30	$14.47	$14.14	$14.17	$13.88	345,922
2016-11-11	$14.25	$14.43	$14.23	$14.25	$13.96	322,669
2016-11-10	$13.99	$14.46	$13.95	$14.29	$14.00	812,887
2016-11-09	$13.50	$13.90	$13.47	$13.88	$13.59	322,128
2016-11-08	$13.55	$13.76	$13.42	$13.71	$13.43	286,283
2016-11-07	$13.50	$13.75	$13.45	$13.56	$13.28	328,948
2016-11-04	$13.19	$13.50	$12.92	$13.36	$13.08	316,686
2016-11-03	$13.12	$13.28	$13.10	$13.19	$12.92	415,008
2016-11-02	$13.15	$13.16	$12.87	$13.09	$12.82	1,164,059
2016-11-01	$13.38	$13.43	$13.10	$13.11	$12.84	428,360
2016-10-31	$13.49	$13.73	$13.32	$13.41	$13.13	600,196
2016-10-28	$13.63	$13.85	$13.52	$13.55	$13.27	262,409
2016-10-27	$13.43	$13.64	$13.30	$13.59	$13.31	403,502
2016-10-26	$13.58	$13.96	$13.40	$13.42	$13.14	626,049
2016-10-25	$13.93	$13.95	$13.58	$13.65	$13.37	452,841
2016-10-24	$13.98	$14.04	$13.68	$13.99	$13.70	512,024
2016-10-21	$13.88	$14.10	$13.86	$14.00	$13.71	713,811
2016-10-20	$13.89	$14.02	$13.67	$13.96	$13.67	864,912
2016-10-19	$13.84	$14.08	$13.59	$13.91	$13.62	1,262,866
2016-10-18	$13.69	$14.25	$13.46	$13.74	$13.46	4,503,642
2016-10-17	$12.20	$12.65	$12.07	$12.63	$12.37	1,233,193
2016-10-14	$12.13	$12.37	$11.96	$12.12	$11.87	829,310
2016-10-13	$11.99	$12.52	$11.99	$12.12	$11.87	341,773
2016-10-12	$11.95	$12.12	$11.81	$12.09	$11.84	504,763
2016-10-11	$12.05	$12.20	$11.88	$12.00	$11.75	481,309
2016-10-10	$11.82	$12.19	$11.82	$12.04	$11.79	435,725
2016-10-07	$11.76	$11.82	$11.71	$11.75	$11.51	175,894
2016-10-06	$11.83	$11.83	$11.74	$11.77	$11.53	104,120
2016-10-05	$12.00	$12.14	$11.89	$11.91	$11.66	377,261
2016-10-04	$12.01	$12.17	$11.93	$11.97	$11.72	215,045
2016-10-03	$11.85	$12.14	$11.84	$11.93	$11.68	170,434
2016-09-30	$11.73	$11.98	$11.69	$11.92	$11.67	311,618
2016-09-29	$11.79	$11.95	$11.64	$11.72	$11.48	281,958
2016-09-28	$11.69	$11.86	$11.53	$11.79	$11.55	304,425
2016-09-27	$11.68	$11.76	$11.61	$11.73	$11.49	253,782
2016-09-26	$11.91	$11.95	$11.68	$11.71	$11.47	257,700
2016-09-23	$11.77	$12.00	$11.70	$11.94	$11.69	221,292
2016-09-22	$11.75	$11.80	$11.53	$11.78	$11.54	215,918
2016-09-21	$11.14	$11.71	$11.14	$11.66	$11.42	444,708
2016-09-20	$11.13	$11.22	$10.99	$11.15	$10.92	369,317
2016-09-19	$11.23	$11.36	$10.95	$11.05	$10.82	484,370
2016-09-16	$11.27	$11.34	$11.09	$11.15	$10.92	514,956
2016-09-15	$10.98	$11.33	$10.92	$11.27	$11.04	318,297
2016-09-14	$11.04	$11.15	$10.97	$11.00	$10.77	235,613
2016-09-13	$11.19	$11.19	$10.99	$11.02	$10.79	227,256
2016-09-12	$10.87	$11.27	$10.75	$11.20	$10.97	286,843
2016-09-09	$11.30	$11.43	$10.97	$10.97	$10.74	229,503
2016-09-08	$11.58	$11.61	$11.18	$11.33	$11.10	204,417
2016-09-07	$11.20	$11.59	$11.14	$11.56	$11.32	428,748
2016-09-06	$11.28	$11.38	$11.16	$11.19	$10.96	192,939
2016-09-02	$11.10	$11.23	$11.05	$11.23	$11.00	228,241
2016-09-01	$11.28	$11.35	$10.97	$11.02	$10.79	408,169
2016-08-31	$11.26	$11.36	$11.20	$11.23	$11.00	212,649
2016-08-30	$11.15	$11.32	$11.15	$11.30	$11.07	255,340
2016-08-29	$11.11	$11.32	$11.10	$11.14	$10.91	277,642
2016-08-26	$11.05	$11.23	$10.97	$11.07	$10.84	430,641
2016-08-25	$10.91	$11.05	$10.90	$10.99	$10.76	382,382
2016-08-24	$11.02	$11.10	$10.98	$10.99	$10.76	401,914
2016-08-23	$10.80	$11.07	$10.80	$10.97	$10.74	539,321
2016-08-22	$10.65	$10.75	$10.55	$10.71	$10.49	197,776
2016-08-19	$10.61	$10.77	$10.41	$10.69	$10.47	291,425
2016-08-18	$10.54	$10.70	$10.49	$10.59	$10.37	178,722
2016-08-17	$10.67	$10.67	$10.51	$10.58	$10.36	161,639
2016-08-16	$10.68	$10.74	$10.58	$10.70	$10.48	206,047
2016-08-15	$10.77	$10.91	$10.69	$10.71	$10.49	188,817
2016-08-12	$10.85	$10.92	$10.73	$10.77	$10.55	272,759
2016-08-11	$10.81	$11.40	$10.80	$10.98	$10.75	734,996
2016-08-10	$10.48	$10.83	$10.37	$10.80	$10.58	1,007,498
2016-08-09	$10.41	$10.52	$10.41	$10.44	$10.23	281,826
2016-08-08	$10.44	$10.49	$10.38	$10.42	$10.21	209,644
2016-08-05	$10.06	$10.49	$10.05	$10.40	$10.19	939,217
2016-08-04	$10.15	$10.31	$9.96	$10.06	$9.85	285,749
2016-08-03	$10.03	$10.21	$10.00	$10.19	$9.98	170,364
2016-08-02	$10.43	$10.43	$10.11	$10.11	$9.90	156,035
2016-08-01	$10.51	$10.60	$10.28	$10.43	$10.22	196,697
2016-07-29	$10.52	$10.57	$10.36	$10.51	$10.29	281,029
2016-07-28	$10.57	$10.62	$10.21	$10.52	$10.30	203,900
2016-07-27	$10.68	$10.70	$10.46	$10.56	$10.34	322,330
2016-07-26	$10.85	$10.93	$10.53	$10.66	$10.44	368,921
2016-07-25	$10.65	$10.96	$10.65	$10.91	$10.69	563,892
2016-07-22	$11.10	$11.10	$10.59	$10.66	$10.44	636,528
2016-07-21	$10.00	$11.35	$10.00	$11.00	$10.77	1,792,512
2016-07-20	$9.82	$9.95	$9.73	$9.80	$9.60	351,964
2016-07-19	$9.79	$10.00	$9.73	$9.82	$9.62	387,726
2016-07-18	$9.66	$9.89	$9.55	$9.77	$9.57	458,500
2016-07-15	$9.61	$9.80	$9.50	$9.63	$9.43	269,434
2016-07-14	$9.67	$9.70	$9.54	$9.55	$9.35	245,846
2016-07-13	$9.61	$9.71	$9.36	$9.52	$9.32	598,196
2016-07-12	$9.55	$9.76	$9.38	$9.64	$9.44	473,619
2016-07-11	$9.05	$9.60	$8.98	$9.47	$9.28	600,037
2016-07-08	$8.91	$9.15	$8.91	$9.01	$8.82	192,168
2016-07-07	$8.90	$9.03	$8.86	$8.90	$8.72	218,201
2016-07-06	$8.99	$9.01	$8.83	$8.91	$8.73	96,897
2016-07-05	$9.08	$9.17	$9.03	$9.04	$8.85	166,654
2016-07-01	$9.12	$9.20	$9.02	$9.12	$8.93	204,045
2016-06-30	$8.95	$9.10	$8.85	$9.10	$8.91	259,661
2016-06-29	$8.68	$8.97	$8.62	$8.97	$8.79	362,171
2016-06-28	$8.54	$8.89	$8.52	$8.62	$8.44	408,160
2016-06-27	$8.65	$8.69	$8.43	$8.49	$8.32	576,322
2016-06-24	$8.87	$9.07	$8.59	$8.59	$8.41	3,033,588
2016-06-23	$9.05	$9.23	$9.02	$9.10	$8.91	322,604
2016-06-22	$8.98	$9.07	$8.85	$8.96	$8.78	262,607
2016-06-21	$8.84	$9.06	$8.67	$8.90	$8.72	291,067
2016-06-20	$8.81	$9.05	$8.79	$8.79	$8.61	345,480
2016-06-17	$8.88	$8.98	$8.66	$8.73	$8.55	524,583
2016-06-16	$9.07	$9.22	$8.83	$8.93	$8.75	288,528
2016-06-15	$9.33	$9.38	$9.07	$9.09	$8.90	257,202
2016-06-14	$9.24	$9.42	$9.14	$9.26	$9.07	316,099
2016-06-13	$9.15	$9.40	$9.15	$9.26	$9.07	502,812
2016-06-10	$9.30	$9.34	$9.17	$9.20	$9.01	92,562
2016-06-09	$9.45	$9.49	$9.29	$9.34	$9.15	147,254
2016-06-08	$9.38	$9.52	$9.27	$9.49	$9.29	138,250
2016-06-07	$9.46	$9.52	$9.30	$9.38	$9.19	134,084
2016-06-06	$9.31	$9.49	$9.25	$9.47	$9.28	136,056
2016-06-03	$9.34	$9.40	$9.26	$9.27	$9.08	98,571
2016-06-02	$9.46	$9.63	$9.30	$9.34	$9.15	213,527
2016-06-01	$9.31	$9.52	$9.24	$9.44	$9.25	158,355
2016-05-31	$9.51	$9.53	$9.28	$9.34	$9.15	238,269
2016-05-27	$9.46	$9.61	$9.35	$9.50	$9.30	100,376
2016-05-26	$9.38	$9.51	$9.14	$9.42	$9.23	205,325
2016-05-25	$9.67	$9.67	$9.18	$9.40	$9.21	235,308
2016-05-24	$9.28	$9.74	$9.21	$9.69	$9.49	243,375
2016-05-23	$9.29	$9.37	$9.14	$9.29	$9.10	213,051
2016-05-20	$9.12	$9.26	$9.00	$9.24	$9.05	217,981
2016-05-19	$9.36	$9.39	$9.01	$9.02	$8.83	205,857
2016-05-18	$9.44	$9.58	$9.28	$9.38	$9.19	197,250
2016-05-17	$9.62	$9.63	$9.40	$9.52	$9.32	308,324
2016-05-16	$9.64	$9.74	$9.51	$9.61	$9.41	233,640
2016-05-13	$9.56	$9.66	$9.47	$9.60	$9.40	161,374
2016-05-12	$9.57	$9.62	$9.42	$9.54	$9.34	207,848
2016-05-11	$9.97	$10.09	$9.48	$9.51	$9.31	192,801
2016-05-10	$9.88	$10.17	$9.88	$9.96	$9.75	198,445
2016-05-09	$9.75	$10.02	$9.71	$9.86	$9.66	127,547
2016-05-06	$9.72	$9.82	$9.64	$9.74	$9.54	237,411
2016-05-05	$9.86	$9.96	$9.68	$9.78	$9.58	223,305
2016-05-04	$9.38	$9.99	$9.25	$9.90	$9.70	396,837
2016-05-03	$9.13	$9.63	$8.90	$9.47	$9.28	457,480
2016-05-02	$9.15	$9.20	$8.90	$8.99	$8.80	499,100
2016-04-29	$9.08	$9.16	$8.95	$9.05	$8.86	194,345
2016-04-28	$9.08	$9.15	$8.97	$9.06	$8.87	96,533
2016-04-27	$9.03	$9.13	$8.92	$9.10	$8.91	271,040
2016-04-26	$9.09	$9.15	$8.96	$9.02	$8.83	174,718
2016-04-25	$9.15	$9.18	$8.99	$9.06	$8.87	168,648
2016-04-22	$9.10	$9.20	$9.07	$9.15	$8.96	213,470
2016-04-21	$9.00	$9.18	$8.89	$9.14	$8.95	223,595
2016-04-20	$9.09	$9.23	$8.98	$9.02	$8.83	333,847
2016-04-19	$9.35	$9.36	$8.90	$9.13	$8.94	786,458
2016-04-18	$9.40	$9.51	$9.31	$9.35	$9.16	186,692
2016-04-15	$9.46	$9.68	$9.36	$9.40	$9.21	194,216
2016-04-14	$9.72	$9.76	$9.40	$9.44	$9.25	251,231
2016-04-13	$9.69	$9.80	$9.40	$9.74	$9.54	261,190
2016-04-12	$9.44	$9.70	$9.33	$9.62	$9.42	489,555
2016-04-11	$9.58	$9.80	$9.46	$9.48	$9.28	433,038
2016-04-08	$9.87	$9.92	$9.60	$9.62	$9.42	230,526
2016-04-07	$9.90	$10.00	$9.80	$9.83	$9.63	240,359
2016-04-06	$10.02	$10.08	$9.84	$9.93	$9.73	2,465,361
2016-04-05	$9.90	$10.10	$9.89	$10.03	$9.82	433,632
2016-04-04	$10.06	$10.23	$9.95	$10.00	$9.79	404,100
2016-04-01	$10.21	$10.37	$9.97	$10.01	$9.80	427,385
2016-03-31	$10.33	$10.57	$10.19	$10.33	$10.12	396,209
2016-03-30	$10.45	$10.45	$10.02	$10.28	$10.07	222,167
2016-03-29	$10.36	$10.42	$10.09	$10.16	$9.95	256,087
2016-03-28	$10.57	$10.58	$10.18	$10.43	$10.22	150,112
2016-03-24	$10.42	$10.59	$10.37	$10.51	$10.29	86,982
2016-03-23	$10.74	$10.78	$10.44	$10.51	$10.29	105,294
2016-03-22	$10.79	$11.00	$10.50	$10.76	$10.54	188,949
2016-03-21	$10.95	$11.05	$10.76	$10.88	$10.66	146,508
2016-03-18	$10.87	$11.01	$10.75	$10.95	$10.72	315,544
2016-03-17	$10.72	$11.00	$10.72	$10.83	$10.61	148,562
2016-03-16	$10.51	$10.91	$10.51	$10.76	$10.54	131,494
2016-03-15	$10.90	$10.96	$10.55	$10.57	$10.35	192,011
2016-03-14	$10.71	$11.05	$10.67	$10.98	$10.75	172,542
2016-03-11	$10.60	$10.80	$10.41	$10.69	$10.47	185,141
2016-03-10	$10.75	$10.92	$10.45	$10.48	$10.26	363,456
2016-03-09	$10.53	$10.81	$10.45	$10.74	$10.52	307,117
2016-03-08	$10.37	$10.81	$10.23	$10.52	$10.30	368,436
2016-03-07	$11.00	$11.00	$10.13	$10.40	$10.19	426,218
2016-03-04	$10.78	$10.85	$10.45	$10.50	$10.28	531,258
2016-03-03	$10.71	$10.82	$10.56	$10.78	$10.56	164,533
2016-03-02	$10.66	$10.95	$10.54	$10.75	$10.53	150,959
2016-03-01	$10.94	$11.04	$10.60	$10.63	$10.41	190,019
2016-02-29	$10.99	$11.05	$10.41	$10.83	$10.61	318,173
2016-02-26	$10.49	$10.96	$10.41	$10.95	$10.72	299,441
2016-02-25	$10.18	$10.59	$10.02	$10.52	$10.30	356,740
2016-02-24	$9.83	$10.27	$9.72	$10.24	$10.03	283,928
2016-02-23	$10.48	$10.58	$9.79	$9.90	$9.70	452,559
2016-02-22	$10.50	$10.84	$10.04	$10.63	$10.41	464,481
2016-02-19	$9.70	$10.61	$9.33	$10.35	$10.14	401,436
2016-02-18	$9.65	$9.91	$9.49	$9.81	$9.61	262,992
2016-02-17	$9.23	$9.79	$8.51	$9.71	$9.51	364,503
2016-02-16	$8.72	$9.15	$8.37	$9.12	$8.93	542,799
2016-02-12	$8.79	$9.03	$8.49	$8.68	$8.50	279,472
2016-02-11	$8.80	$9.00	$8.41	$8.65	$8.47	215,188
2016-02-10	$9.10	$9.52	$8.86	$8.98	$8.80	128,606
2016-02-09	$9.02	$9.37	$8.87	$9.04	$8.85	414,485
2016-02-08	$9.11	$9.21	$8.86	$9.08	$8.89	307,728
2016-02-05	$9.77	$9.77	$9.00	$9.22	$9.03	484,705
2016-02-04	$9.49	$9.87	$9.44	$9.85	$9.65	260,103
2016-02-03	$9.58	$9.60	$9.24	$9.53	$9.33	242,246
2016-02-02	$9.39	$9.60	$9.28	$9.52	$9.32	304,691
2016-02-01	$9.57	$9.77	$9.34	$9.43	$9.24	337,324
2016-01-29	$9.83	$9.94	$9.55	$9.67	$9.47	247,450
2016-01-28	$10.06	$10.15	$9.78	$9.85	$9.65	145,596
2016-01-27	$9.99	$10.30	$9.74	$9.96	$9.75	248,449
2016-01-26	$9.99	$10.15	$9.73	$9.99	$9.78	205,924
2016-01-25	$9.88	$10.01	$9.70	$9.92	$9.72	178,616
2016-01-22	$10.05	$10.19	$9.82	$9.98	$9.77	163,398
2016-01-21	$9.73	$10.13	$9.73	$9.89	$9.69	313,794
2016-01-20	$9.01	$9.86	$8.83	$9.77	$9.57	742,465
2016-01-19	$9.94	$10.00	$8.97	$9.18	$8.99	554,846
2016-01-15	$10.06	$10.30	$9.57	$9.76	$9.56	389,345
2016-01-14	$9.97	$10.25	$9.76	$10.18	$9.97	415,204
2016-01-13	$10.50	$10.52	$9.77	$9.95	$9.75	621,250
2016-01-12	$10.00	$10.96	$9.95	$10.49	$10.27	982,717
2016-01-11	$9.90	$9.97	$9.40	$9.45	$9.26	453,718
2016-01-08	$9.95	$10.02	$9.68	$9.80	$9.60	483,824
2016-01-07	$9.94	$10.05	$9.82	$9.88	$9.68	372,368
2016-01-06	$10.21	$10.36	$9.73	$9.93	$9.73	484,898
2016-01-05	$10.79	$10.79	$10.25	$10.32	$10.11	241,841
2016-01-04	$10.57	$11.10	$10.33	$10.44	$10.23	231,216
2015-12-31	$10.95	$11.01	$10.64	$10.65	$10.43	448,945
2015-12-30	$10.59	$11.00	$10.59	$10.94	$10.71	411,336
2015-12-29	$10.89	$10.90	$10.55	$10.70	$10.48	158,023
2015-12-28	$10.33	$10.92	$10.33	$10.85	$10.63	252,379
2015-12-24	$10.86	$10.96	$10.56	$10.60	$10.38	67,342
2015-12-23	$10.55	$10.91	$10.44	$10.86	$10.64	219,143
2015-12-22	$10.30	$10.61	$10.21	$10.52	$10.30	154,865
2015-12-21	$10.37	$10.71	$10.11	$10.24	$10.03	187,751
2015-12-18	$10.23	$10.46	$10.08	$10.37	$10.16	411,761
2015-12-17	$10.44	$10.70	$10.10	$10.21	$10.00	334,708
2015-12-16	$10.71	$10.80	$10.21	$10.40	$10.19	297,867
2015-12-15	$10.54	$10.80	$10.43	$10.63	$10.41	291,531
2015-12-14	$10.74	$10.81	$10.39	$10.52	$10.30	257,745
2015-12-11	$10.95	$11.14	$10.34	$10.78	$10.56	318,474
2015-12-10	$10.62	$11.13	$10.43	$11.10	$10.87	546,787
2015-12-09	$10.84	$11.23	$10.51	$10.63	$10.41	221,331
2015-12-08	$11.10	$11.28	$10.68	$10.83	$10.61	341,409
2015-12-07	$11.39	$11.77	$11.02	$11.20	$10.97	200,145
2015-12-04	$11.45	$11.82	$11.29	$11.45	$11.21	358,391
2015-12-03	$11.70	$11.77	$11.24	$11.35	$11.12	406,231
2015-12-02	$11.14	$11.76	$11.10	$11.70	$11.46	482,044
2015-12-01	$11.18	$11.61	$11.04	$11.19	$10.96	410,054
2015-11-30	$10.89	$11.29	$10.86	$11.04	$10.81	635,512
2015-11-27	$10.58	$10.68	$10.22	$10.40	$10.19	66,086
2015-11-25	$10.58	$10.73	$10.41	$10.53	$10.31	156,076
2015-11-24	$10.48	$10.62	$10.31	$10.55	$10.33	199,750
2015-11-23	$10.13	$10.44	$10.01	$10.30	$10.09	193,960
2015-11-20	$10.26	$10.40	$10.05	$10.06	$9.85	167,631
2015-11-19	$10.36	$10.38	$10.08	$10.20	$9.99	238,690
2015-11-18	$9.99	$10.48	$9.93	$10.33	$10.12	336,240
2015-11-17	$10.29	$10.50	$9.71	$9.91	$9.71	732,186
2015-11-16	$10.47	$10.84	$10.12	$10.24	$10.03	518,737
2015-11-13	$11.12	$11.19	$10.47	$10.49	$10.27	442,491
2015-11-12	$11.34	$11.56	$11.06	$11.15	$10.92	190,308
2015-11-11	$11.16	$11.56	$10.98	$11.32	$11.09	292,121
2015-11-10	$11.23	$11.89	$10.86	$11.13	$10.90	285,028
2015-11-09	$11.66	$11.67	$11.18	$11.28	$11.05	222,117
2015-11-06	$11.94	$11.94	$11.62	$11.70	$11.46	264,262
2015-11-05	$11.77	$12.00	$11.60	$11.85	$11.61	255,902
2015-11-04	$12.03	$12.13	$11.54	$11.63	$11.39	321,998
2015-11-03	$11.89	$12.17	$11.72	$12.05	$11.80	504,500
2015-11-02	$11.70	$11.75	$11.06	$11.43	$11.19	752,516
2015-10-30	$12.07	$12.27	$11.61	$11.73	$11.49	589,833
2015-10-29	$12.17	$12.35	$11.90	$12.12	$11.87	551,050
2015-10-28	$12.24	$12.52	$11.99	$12.17	$11.92	861,755
2015-10-27	$12.20	$13.00	$12.13	$12.48	$12.22	2,976,149
2015-10-26	$12.40	$12.65	$11.76	$12.26	$12.01	658,182
2015-10-23	$12.84	$13.22	$12.52	$12.76	$12.50	194,289
2015-10-22	$13.00	$13.26	$12.67	$12.73	$12.47	185,955
2015-10-21	$13.70	$13.71	$12.92	$12.93	$12.66	300,537
2015-10-20	$14.16	$14.56	$12.98	$13.71	$13.43	915,760
2015-10-19	$13.64	$14.01	$13.45	$13.64	$13.36	254,334
2015-10-16	$13.53	$13.85	$13.36	$13.64	$13.36	276,247
2015-10-15	$13.56	$13.75	$13.47	$13.58	$13.30	127,490
2015-10-14	$13.48	$13.65	$13.33	$13.58	$13.30	110,899
2015-10-13	$13.68	$14.02	$13.44	$13.44	$13.16	294,669
2015-10-12	$13.64	$13.70	$13.39	$13.55	$13.27	62,196
2015-10-09	$13.67	$13.73	$13.44	$13.59	$13.31	183,486
2015-10-08	$13.78	$13.89	$13.50	$13.63	$13.35	437,083
2015-10-07	$13.94	$13.98	$13.66	$13.89	$13.60	170,187
2015-10-06	$13.90	$14.04	$13.69	$13.95	$13.66	186,617
2015-10-05	$13.64	$14.02	$13.55	$13.87	$13.58	203,567
2015-10-02	$13.55	$13.78	$13.34	$13.59	$13.31	84,083
2015-10-01	$13.96	$14.49	$13.45	$13.58	$13.30	272,815
2015-09-30	$13.20	$14.10	$13.12	$14.00	$13.71	402,956
2015-09-29	$13.09	$13.25	$12.91	$13.17	$12.90	176,474
2015-09-28	$13.17	$13.31	$12.71	$13.04	$12.77	247,881
2015-09-25	$13.51	$13.67	$13.17	$13.18	$12.91	126,930
2015-09-24	$13.79	$13.90	$13.31	$13.52	$13.24	337,318
2015-09-23	$13.81	$14.08	$13.78	$13.90	$13.61	254,154
2015-09-22	$14.27	$14.42	$13.70	$13.78	$13.50	227,202
2015-09-21	$14.99	$15.18	$14.27	$14.39	$14.09	327,909
2015-09-18	$14.49	$15.10	$14.32	$14.92	$14.61	2,212,435
2015-09-17	$14.82	$14.99	$14.48	$14.60	$14.30	194,353
2015-09-16	$14.63	$14.84	$14.32	$14.79	$14.49	317,576
2015-09-15	$14.69	$14.76	$14.29	$14.36	$14.06	517,005
2015-09-14	$14.71	$14.86	$14.49	$14.62	$14.32	176,335
2015-09-11	$14.53	$14.80	$14.43	$14.76	$14.46	250,846
2015-09-10	$14.59	$14.81	$14.34	$14.61	$14.31	330,177
2015-09-09	$14.59	$14.81	$14.32	$14.62	$14.32	285,603
2015-09-08	$13.52	$14.67	$13.16	$14.58	$14.28	988,179

Del Taco Restaurants Inc (TACO) News Headlines

Jack in the Box explores Del Taco sale in strategic review, halts dividend; shares fall

None

reuters.com April 23, 2025

Jack in the Box to close up to 200 ‘underperforming’ locations

Jack in the Box plans to close approximately 10% of its locations and is exploring a sale of its Del Taco brand amid a broader overhaul of the fast f…

cnn.com April 24, 2025

Fast-food chain closing up to 200 'underperforming' locations

Jack in the Box said 150 to 200 of its restaurants are slated to close. Of those, roughly 80 to 120 will shut their doors for good before the end of …

foxbusiness.com April 25, 2025

Recent Del Taco Restaurants Inc (TACO) News

Similar Companies to Del Taco Restaurants Inc (TACO) in the Restaurants Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Yum Brands Inc	YUM	Restaurants	Consumer Cyclical	1,500,000
Brinker International Inc	EAT	Restaurants	Consumer Cyclical	1,454,280
Restaurant Brands International Inc	QSR	Restaurants	Consumer Cyclical	400,000
Starbucks Corp	SBUX	Restaurants	Consumer Cyclical	328,000
Aramark	ARMK	Restaurants	Consumer Cyclical	275,000
Dominos Pizza Inc	DPZ	Restaurants	Consumer Cyclical	272,500
Darden Restaurants Inc	DRI	Restaurants	Consumer Cyclical	200,000
McDonald`s Corp	MCD	Restaurants	Consumer Cyclical	200,000
Yum China Holdings Inc	YUMC	Restaurants	Consumer Cyclical	130,000
Papa John`s International Inc	PZZA	Restaurants	Consumer Cyclical	125,000

Del Taco Restaurants Inc (TACO) Exchange: NASDAQ