Tecnoglass Inc (TGLS) Stock

Data as of April 24, 2024

$55.90 ($-0.04) -0.07%

Tecnoglass Inc - Daily Information

Click for more stock information on Tecnoglass Inc.

Daily Information	Data
Date	April 24, 2024
Open	$56.19
Previous Close	$55.90
High	$57.26
Low	$55.21
Adjusted Open	$56.19
Previous Adjusted Close	$55.90
Adjusted High	$57.26
Adjusted Low	$55.21

About Tecnoglass Inc (TGLS)

Tecnoglass Inc (TGLS) is a company that manufactures and distributes architectural glass and windows. Founded in 2007 in Barranquilla, Colombia, Tecnoglass has experienced rapid growth throughout its thirteen-year history. It has become a leader in the Latin American window manufacturing industry, and its products have been shipped and installed in over 18 countries throughout the world. In 2018, net sales reached $459 million, an increase of 21.5% from the previous year. The company also has three manufacturing plants and an extensive network of independent distributors. Its customer base consists of architects, glaziers, and contractors in North America and Latin America.

Invest in Tecnoglass Inc (TGLS)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Tecnoglass Inc (TGLS)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-24	$56.19	$57.26	$55.21	$55.90	$55.90	135,116
2024-04-23	$54.81	$56.54	$54.81	$55.94	$55.94	259,421
2024-04-22	$55.01	$55.07	$53.41	$54.63	$54.63	334,529
2024-04-19	$56.25	$57.20	$54.49	$54.71	$54.71	424,962
2024-04-18	$59.08	$59.08	$56.15	$56.54	$56.54	270,965
2024-04-17	$58.57	$58.57	$56.74	$57.15	$57.15	301,843
2024-04-16	$58.08	$58.12	$56.00	$57.80	$57.80	534,473
2024-04-15	$58.04	$59.62	$58.04	$58.72	$58.72	681,384
2024-04-12	$58.90	$58.90	$57.52	$57.67	$57.67	311,801
2024-04-11	$59.50	$59.76	$57.16	$59.00	$59.00	422,462
2024-04-10	$56.88	$59.03	$56.37	$59.00	$59.00	617,906
2024-04-09	$56.63	$58.42	$56.07	$58.41	$58.41	699,898
2024-04-08	$53.98	$55.72	$53.98	$55.44	$55.44	665,922
2024-04-05	$52.54	$53.95	$52.54	$53.94	$53.94	540,729
2024-04-04	$53.00	$54.32	$52.29	$52.46	$52.46	277,799
2024-04-03	$50.58	$52.90	$50.58	$52.58	$52.58	299,111
2024-04-02	$50.88	$51.26	$50.00	$50.75	$50.75	296,554
2024-04-01	$52.08	$52.08	$50.89	$51.55	$51.55	209,069
2024-03-28	$52.76	$52.96	$51.70	$52.03	$52.03	429,609
2024-03-27	$53.86	$54.39	$51.76	$52.68	$52.68	388,506
2024-03-26	$53.64	$54.18	$52.99	$53.60	$53.49	404,416
2024-03-25	$52.37	$53.73	$52.14	$53.47	$53.36	331,883
2024-03-22	$52.71	$53.55	$52.24	$52.26	$52.15	372,481
2024-03-21	$50.85	$53.08	$50.45	$52.90	$52.79	493,992
2024-03-20	$47.49	$51.02	$47.49	$50.43	$50.32	535,688
2024-03-19	$45.25	$48.17	$45.19	$47.55	$47.45	599,420
2024-03-18	$45.87	$46.11	$45.41	$45.42	$45.33	230,222
2024-03-15	$45.06	$46.18	$44.99	$45.80	$45.70	352,165
2024-03-14	$45.15	$45.73	$45.07	$45.46	$45.37	227,125
2024-03-13	$45.13	$45.66	$44.91	$45.58	$45.49	245,448
2024-03-12	$45.41	$45.41	$44.60	$45.00	$44.91	356,936
2024-03-11	$44.54	$44.69	$43.66	$44.65	$44.56	201,268
2024-03-08	$45.29	$45.36	$44.35	$44.88	$44.79	284,261
2024-03-07	$45.06	$45.28	$44.60	$45.01	$44.92	372,182
2024-03-06	$44.69	$45.04	$43.89	$44.53	$44.44	433,339
2024-03-05	$42.64	$44.48	$42.35	$44.25	$44.16	532,577
2024-03-04	$44.00	$45.14	$42.38	$42.68	$42.59	546,002
2024-03-01	$42.00	$45.50	$41.00	$44.80	$44.71	1,091,222
2024-02-29	$47.20	$47.20	$45.89	$46.76	$46.66	443,756
2024-02-28	$45.71	$46.99	$45.71	$46.51	$46.41	343,711
2024-02-27	$47.00	$47.00	$45.85	$46.15	$46.05	321,640
2024-02-26	$45.60	$46.97	$45.07	$46.76	$46.66	253,981
2024-02-23	$44.12	$45.91	$44.07	$45.45	$45.45	292,460
2024-02-22	$43.10	$44.24	$42.67	$44.05	$44.05	210,440
2024-02-21	$43.00	$43.27	$42.60	$43.13	$43.13	243,563
2024-02-20	$42.55	$43.28	$41.88	$43.28	$43.28	241,612
2024-02-16	$42.27	$43.66	$42.27	$43.25	$43.25	331,993
2024-02-15	$43.78	$43.78	$42.29	$42.77	$42.77	792,479
2024-02-14	$44.96	$45.14	$41.93	$43.46	$43.46	823,182
2024-02-13	$48.58	$48.58	$46.19	$46.64	$46.64	265,263
2024-02-12	$48.70	$49.93	$48.70	$49.61	$49.61	168,994
2024-02-09	$48.75	$48.95	$48.07	$48.76	$48.76	172,132
2024-02-08	$48.39	$49.34	$48.39	$48.50	$48.50	212,960
2024-02-07	$46.61	$48.20	$46.50	$48.15	$48.15	304,055
2024-02-06	$46.67	$47.14	$46.01	$46.59	$46.59	162,094
2024-02-05	$46.83	$47.39	$45.38	$46.83	$46.83	269,851
2024-02-02	$46.61	$47.70	$46.51	$47.40	$47.40	128,761
2024-02-01	$46.46	$47.44	$45.73	$47.24	$47.24	161,609
2024-01-31	$46.90	$47.43	$45.95	$46.01	$46.01	272,242
2024-01-30	$46.37	$47.14	$46.29	$46.89	$46.89	240,303
2024-01-29	$45.65	$47.02	$45.35	$46.76	$46.76	199,255
2024-01-26	$46.38	$47.42	$44.99	$45.68	$45.68	437,054
2024-01-25	$45.50	$46.43	$45.22	$46.28	$46.28	270,901
2024-01-24	$45.94	$45.94	$43.89	$44.43	$44.43	407,101
2024-01-23	$45.90	$45.93	$44.43	$45.25	$45.25	283,731
2024-01-22	$44.18	$45.80	$44.18	$45.73	$45.73	382,270
2024-01-19	$43.07	$43.98	$42.58	$43.95	$43.95	242,341
2024-01-18	$43.29	$43.50	$42.13	$42.81	$42.81	164,044
2024-01-17	$41.30	$43.09	$41.07	$42.89	$42.89	382,975
2024-01-16	$42.40	$42.76	$41.73	$41.90	$41.90	235,270
2024-01-12	$44.02	$44.07	$42.34	$42.71	$42.71	194,508
2024-01-11	$44.11	$44.66	$43.32	$43.57	$43.57	201,668
2024-01-10	$43.89	$44.27	$43.19	$44.20	$44.20	243,023
2024-01-09	$44.02	$44.60	$43.73	$44.10	$44.10	221,129
2024-01-08	$43.69	$44.54	$43.66	$44.54	$44.54	147,462
2024-01-05	$42.66	$43.74	$42.21	$43.60	$43.60	233,030
2024-01-04	$42.23	$42.95	$41.84	$42.52	$42.52	228,159
2024-01-03	$44.49	$44.50	$42.58	$42.78	$42.78	331,563
2024-01-02	$45.00	$45.39	$44.10	$45.16	$45.16	220,424
2023-12-29	$46.10	$46.38	$45.22	$45.71	$45.71	337,933
2023-12-28	$46.24	$46.83	$45.95	$46.30	$46.30	275,815
2023-12-27	$45.83	$46.50	$45.53	$46.25	$46.16	213,207
2023-12-26	$45.06	$45.86	$45.06	$45.48	$45.39	197,097
2023-12-22	$44.24	$45.37	$44.03	$45.11	$45.02	218,115
2023-12-21	$43.89	$44.21	$43.32	$43.84	$43.75	371,581
2023-12-20	$45.04	$45.33	$43.15	$43.19	$43.11	499,565
2023-12-19	$45.00	$45.23	$44.12	$45.05	$44.96	277,466
2023-12-18	$44.00	$44.89	$43.61	$44.46	$44.37	699,197
2023-12-15	$43.77	$43.77	$42.91	$43.61	$43.53	528,192
2023-12-14	$40.50	$43.89	$40.49	$43.73	$43.65	857,093
2023-12-13	$39.50	$40.40	$38.60	$40.37	$40.29	400,335
2023-12-12	$39.69	$39.69	$38.87	$39.40	$39.32	266,872
2023-12-11	$39.45	$39.85	$38.93	$39.72	$39.64	252,011
2023-12-08	$38.05	$39.59	$38.05	$39.55	$39.47	326,841
2023-12-07	$38.32	$38.65	$37.88	$38.46	$38.39	281,435
2023-12-06	$37.81	$38.18	$37.58	$38.13	$38.06	372,390
2023-12-05	$37.27	$37.37	$36.68	$37.21	$37.14	237,076
2023-12-04	$36.82	$37.57	$36.14	$37.46	$37.39	338,281
2023-12-01	$34.86	$37.75	$34.84	$37.03	$37.03	570,532
2023-11-30	$34.46	$34.88	$33.90	$34.85	$34.85	178,754
2023-11-29	$34.49	$34.82	$34.06	$34.43	$34.43	162,964
2023-11-28	$34.94	$35.09	$34.07	$34.08	$34.08	239,416
2023-11-27	$35.00	$35.60	$34.72	$35.06	$35.06	250,706
2023-11-24	$34.45	$35.63	$34.29	$35.31	$35.31	120,162
2023-11-22	$34.30	$34.62	$33.70	$34.45	$34.45	307,832
2023-11-21	$33.27	$34.59	$33.19	$34.12	$34.12	531,240
2023-11-20	$35.48	$36.17	$34.07	$34.30	$34.30	514,021
2023-11-17	$34.87	$35.78	$34.87	$35.69	$35.69	208,098
2023-11-16	$34.50	$35.21	$34.16	$34.43	$34.43	235,348
2023-11-15	$37.40	$37.89	$34.89	$35.32	$35.32	607,098
2023-11-14	$34.55	$36.43	$34.55	$36.38	$36.38	477,109
2023-11-13	$32.75	$33.35	$32.69	$33.33	$33.33	230,489
2023-11-10	$32.40	$33.05	$32.34	$33.01	$33.01	450,194
2023-11-09	$31.74	$32.77	$31.58	$32.29	$32.29	495,847
2023-11-08	$31.73	$31.90	$30.88	$31.38	$31.38	320,312
2023-11-07	$29.79	$32.15	$29.55	$31.78	$31.78	642,993
2023-11-06	$28.82	$31.35	$28.21	$30.13	$30.13	2,031,963
2023-11-03	$34.22	$34.67	$33.98	$34.26	$34.26	503,655
2023-11-02	$32.99	$33.73	$32.55	$33.60	$33.60	302,120
2023-11-01	$32.50	$32.70	$31.59	$32.18	$32.18	424,052
2023-10-31	$32.94	$33.71	$32.60	$32.68	$32.68	435,466
2023-10-30	$32.92	$33.06	$32.38	$32.94	$32.94	235,648
2023-10-27	$32.72	$32.89	$32.19	$32.35	$32.35	352,224
2023-10-26	$32.20	$33.13	$31.57	$32.55	$32.55	300,843
2023-10-25	$32.03	$32.73	$31.68	$32.41	$32.41	375,949
2023-10-24	$31.54	$32.54	$31.14	$32.40	$32.40	598,470
2023-10-23	$32.18	$32.33	$30.84	$31.05	$31.05	513,673
2023-10-20	$32.19	$33.09	$32.03	$32.55	$32.55	328,543
2023-10-19	$32.54	$33.00	$31.85	$32.43	$32.43	445,676
2023-10-18	$33.18	$33.18	$32.07	$32.60	$32.60	494,382
2023-10-17	$33.44	$34.48	$33.44	$33.74	$33.74	359,958
2023-10-16	$33.02	$33.83	$32.67	$33.76	$33.76	206,026
2023-10-13	$33.81	$34.01	$32.40	$32.75	$32.75	260,585
2023-10-12	$35.69	$35.69	$32.91	$33.53	$33.53	414,932
2023-10-11	$34.88	$35.79	$34.88	$35.75	$35.75	379,816
2023-10-10	$34.58	$35.40	$34.44	$34.75	$34.75	360,080
2023-10-09	$33.55	$34.31	$33.53	$34.31	$34.31	268,072
2023-10-06	$33.00	$34.19	$33.00	$33.90	$33.90	365,824
2023-10-05	$32.64	$33.34	$31.97	$33.33	$33.33	236,290
2023-10-04	$32.31	$32.89	$31.79	$32.69	$32.69	295,106
2023-10-03	$32.47	$32.95	$32.15	$32.24	$32.24	348,955
2023-10-02	$32.86	$33.35	$32.60	$32.95	$32.95	322,622
2023-09-29	$33.27	$33.35	$32.73	$32.96	$32.96	268,464
2023-09-28	$32.47	$33.23	$32.29	$32.70	$32.70	198,915
2023-09-27	$32.32	$32.75	$32.00	$32.51	$32.42	309,986
2023-09-26	$32.52	$32.84	$32.10	$32.18	$32.09	257,359
2023-09-25	$33.14	$33.67	$32.61	$32.86	$32.77	285,901
2023-09-22	$33.92	$34.70	$33.21	$33.42	$33.33	203,835
2023-09-21	$33.55	$34.02	$32.84	$33.81	$33.72	427,382
2023-09-20	$35.05	$35.56	$33.98	$34.05	$33.96	264,259
2023-09-19	$34.10	$34.86	$33.86	$34.81	$34.71	470,199
2023-09-18	$34.75	$35.92	$34.75	$34.78	$34.68	226,604
2023-09-15	$35.00	$35.26	$34.50	$35.11	$35.11	481,187
2023-09-14	$36.01	$36.53	$35.03	$35.13	$35.13	382,147
2023-09-13	$35.79	$35.79	$34.26	$35.66	$35.66	481,019
2023-09-12	$36.00	$36.35	$35.56	$35.76	$35.76	306,460
2023-09-11	$36.52	$37.00	$36.00	$36.01	$36.01	379,730
2023-09-08	$36.34	$36.73	$36.04	$36.36	$36.36	257,504
2023-09-07	$36.00	$36.66	$35.23	$36.65	$36.65	475,292
2023-09-06	$37.68	$38.43	$36.05	$36.32	$36.32	437,278
2023-09-05	$39.40	$39.40	$36.04	$37.75	$37.75	715,148
2023-09-01	$39.07	$40.00	$39.07	$39.69	$39.69	501,585
2023-08-31	$38.38	$39.60	$37.99	$38.97	$38.97	791,996
2023-08-30	$37.24	$38.27	$37.24	$37.65	$37.65	526,212
2023-08-29	$35.32	$37.24	$35.17	$37.03	$37.03	815,519
2023-08-28	$34.50	$35.91	$34.46	$35.33	$35.33	517,160
2023-08-25	$34.20	$34.51	$33.13	$33.86	$33.86	372,624
2023-08-24	$34.69	$35.22	$34.04	$34.06	$34.06	353,936
2023-08-23	$33.67	$35.12	$33.31	$34.88	$34.88	471,257
2023-08-22	$34.28	$34.67	$33.16	$33.40	$33.40	405,123
2023-08-21	$34.41	$34.77	$33.56	$33.87	$33.87	523,338
2023-08-18	$32.46	$34.81	$32.37	$34.37	$34.37	730,928
2023-08-17	$34.57	$34.70	$32.71	$32.85	$32.85	669,342
2023-08-16	$35.82	$35.88	$34.54	$34.60	$34.60	521,943
2023-08-15	$35.57	$36.03	$35.08	$35.27	$35.27	394,243
2023-08-14	$35.59	$35.85	$34.43	$35.76	$35.76	807,854
2023-08-11	$36.40	$36.89	$35.80	$36.16	$36.16	700,024
2023-08-10	$38.30	$38.30	$35.71	$36.70	$36.70	1,244,491
2023-08-09	$40.51	$40.51	$38.07	$38.19	$38.19	1,170,225
2023-08-08	$44.01	$44.11	$39.00	$39.82	$39.82	1,569,964
2023-08-07	$46.57	$47.22	$45.45	$45.95	$45.95	485,705
2023-08-04	$46.54	$47.33	$45.35	$46.40	$46.40	479,843
2023-08-03	$46.61	$46.74	$45.67	$46.00	$46.00	303,843
2023-08-02	$47.13	$47.39	$46.30	$46.93	$46.93	324,401
2023-08-01	$46.89	$48.25	$46.59	$47.73	$47.73	242,882
2023-07-31	$46.15	$47.82	$46.01	$47.08	$47.08	325,182
2023-07-28	$45.25	$46.31	$45.03	$46.22	$46.22	330,124
2023-07-27	$47.29	$47.29	$44.46	$44.86	$44.86	688,966
2023-07-26	$47.47	$47.81	$46.37	$47.07	$47.07	297,384
2023-07-25	$47.50	$48.50	$47.30	$47.73	$47.73	190,541
2023-07-24	$47.65	$48.86	$46.60	$47.52	$47.52	346,528
2023-07-21	$48.00	$48.68	$47.65	$47.65	$47.65	357,649
2023-07-20	$49.00	$49.07	$46.83	$47.43	$47.43	568,398
2023-07-19	$53.40	$53.51	$48.82	$49.11	$49.11	858,075
2023-07-18	$53.78	$54.40	$53.38	$53.44	$53.44	228,515
2023-07-17	$53.00	$54.14	$51.70	$53.88	$53.88	283,135
2023-07-14	$53.61	$53.66	$52.76	$53.29	$53.29	209,775
2023-07-13	$53.31	$54.00	$52.66	$53.59	$53.59	279,719
2023-07-12	$52.44	$53.68	$52.01	$52.85	$52.85	455,778
2023-07-11	$52.45	$53.14	$51.52	$51.84	$51.84	330,158
2023-07-10	$50.94	$52.93	$50.61	$52.41	$52.41	499,886
2023-07-07	$49.50	$51.11	$49.44	$50.87	$50.87	350,306
2023-07-06	$49.76	$49.76	$47.26	$49.21	$49.21	773,818
2023-07-05	$52.17	$52.23	$50.05	$50.25	$50.25	467,641
2023-07-03	$51.78	$52.59	$51.56	$52.17	$52.17	168,436
2023-06-30	$52.00	$53.35	$51.43	$51.66	$51.66	695,403
2023-06-29	$51.50	$52.49	$51.20	$51.74	$51.74	371,407
2023-06-28	$51.12	$51.98	$50.81	$51.01	$50.92	495,030
2023-06-27	$48.70	$51.18	$48.55	$50.81	$50.81	1,024,998
2023-06-26	$48.20	$49.33	$48.20	$48.57	$48.57	411,656
2023-06-23	$47.76	$49.06	$47.14	$48.28	$48.28	309,317
2023-06-22	$48.83	$49.16	$47.90	$48.39	$48.39	498,994
2023-06-21	$48.98	$49.72	$48.31	$49.09	$49.09	420,391
2023-06-20	$47.61	$49.57	$47.50	$49.09	$49.09	556,944
2023-06-16	$49.02	$49.25	$47.11	$47.56	$47.56	501,562
2023-06-15	$46.25	$48.48	$45.94	$48.47	$48.47	794,950
2023-06-14	$44.85	$45.30	$43.66	$44.53	$44.53	362,379
2023-06-13	$44.40	$45.02	$44.25	$44.64	$44.64	339,053
2023-06-12	$43.69	$44.57	$42.76	$44.22	$44.22	426,261
2023-06-09	$43.39	$43.57	$42.82	$43.19	$43.19	311,007
2023-06-08	$42.99	$43.50	$42.77	$43.14	$43.14	200,867
2023-06-07	$42.06	$43.88	$42.06	$43.02	$43.02	363,559
2023-06-06	$40.76	$42.06	$40.21	$41.88	$41.88	406,424
2023-06-05	$40.51	$41.10	$39.91	$40.87	$40.87	231,707
2023-06-02	$39.80	$41.16	$39.50	$40.75	$40.75	485,221
2023-06-01	$37.84	$39.73	$37.60	$39.01	$39.01	382,036
2023-05-31	$38.95	$39.51	$37.44	$38.20	$38.20	575,226
2023-05-30	$40.10	$40.38	$38.60	$39.62	$39.62	527,211
2023-05-26	$40.44	$40.90	$40.02	$40.14	$40.14	528,442
2023-05-25	$41.34	$41.73	$39.80	$40.45	$40.45	407,382
2023-05-24	$42.60	$42.65	$39.15	$40.99	$40.99	934,029
2023-05-23	$45.73	$45.82	$42.38	$43.02	$43.02	677,983
2023-05-22	$44.16	$46.06	$43.63	$45.82	$45.82	790,898
2023-05-19	$43.92	$45.93	$43.51	$43.97	$43.97	1,078,298
2023-05-18	$43.65	$45.22	$42.80	$43.60	$43.60	1,006,759
2023-05-17	$43.49	$45.08	$42.75	$43.65	$43.65	1,920,590
2023-05-16	$48.00	$48.50	$46.65	$46.76	$46.76	331,419
2023-05-15	$46.80	$49.06	$46.73	$48.36	$48.36	577,253
2023-05-12	$46.70	$47.80	$46.02	$46.57	$46.57	417,365
2023-05-11	$46.19	$46.54	$46.06	$46.46	$46.46	431,087
2023-05-10	$47.05	$47.05	$45.78	$46.50	$46.50	292,220
2023-05-09	$46.60	$47.63	$45.55	$46.12	$46.12	426,818
2023-05-08	$46.81	$47.41	$45.31	$46.51	$46.51	461,018
2023-05-05	$43.86	$46.35	$43.73	$45.87	$45.87	636,717
2023-05-04	$48.15	$48.50	$40.71	$42.12	$42.12	856,564
2023-05-03	$44.53	$45.00	$43.93	$44.18	$44.18	304,993
2023-05-02	$44.83	$45.03	$43.12	$44.15	$44.15	337,600
2023-05-01	$44.19	$45.24	$44.16	$44.92	$44.92	327,379
2023-04-28	$42.00	$44.46	$41.92	$43.85	$43.85	305,883
2023-04-27	$41.70	$42.53	$41.10	$42.11	$42.11	388,330
2023-04-26	$44.59	$44.81	$41.58	$41.96	$41.96	463,130
2023-04-25	$45.19	$45.66	$43.76	$44.67	$44.67	385,862
2023-04-24	$46.69	$47.63	$44.95	$45.63	$45.63	568,767
2023-04-21	$46.44	$46.79	$45.63	$46.30	$46.30	282,078
2023-04-20	$44.59	$46.49	$44.59	$46.39	$46.39	445,457
2023-04-19	$44.46	$44.72	$43.65	$44.58	$44.58	231,110
2023-04-18	$43.72	$44.96	$43.61	$44.50	$44.50	269,382
2023-04-17	$42.99	$43.58	$42.61	$43.43	$43.43	325,642
2023-04-14	$43.40	$44.00	$42.30	$42.84	$42.84	244,451
2023-04-13	$42.35	$43.64	$41.80	$43.43	$43.43	517,428
2023-04-12	$42.23	$42.70	$41.77	$42.07	$42.07	322,618
2023-04-11	$41.00	$42.64	$41.00	$41.75	$41.75	553,808
2023-04-10	$39.85	$41.26	$39.75	$40.71	$40.71	364,215
2023-04-06	$40.10	$40.44	$39.35	$40.00	$40.00	461,365
2023-04-05	$40.80	$41.21	$39.37	$40.22	$40.22	304,090
2023-04-04	$43.32	$43.60	$40.40	$41.04	$41.04	544,265
2023-04-03	$43.26	$45.62	$42.71	$43.27	$43.27	758,261
2023-03-31	$41.91	$42.52	$41.43	$41.96	$41.96	427,790
2023-03-30	$41.20	$42.60	$40.73	$41.71	$41.71	495,254
2023-03-29	$39.30	$40.85	$38.70	$40.21	$40.12	446,293
2023-03-28	$38.78	$40.49	$38.52	$38.84	$38.76	406,722
2023-03-27	$38.57	$38.82	$36.96	$38.66	$38.58	478,637
2023-03-24	$37.62	$38.05	$36.01	$38.04	$37.96	328,341
2023-03-23	$37.87	$38.73	$37.35	$37.82	$37.74	288,804
2023-03-22	$38.45	$38.94	$37.35	$37.57	$37.49	243,711
2023-03-21	$39.21	$39.74	$38.34	$38.40	$38.32	183,826
2023-03-20	$37.40	$38.44	$37.40	$38.44	$38.36	254,211
2023-03-17	$38.56	$39.13	$36.75	$36.96	$36.88	340,305
2023-03-16	$37.40	$39.69	$37.33	$39.45	$39.37	333,935
2023-03-15	$38.70	$39.56	$37.08	$37.73	$37.73	431,040
2023-03-14	$40.22	$40.66	$39.03	$39.48	$39.48	411,810
2023-03-13	$38.75	$40.00	$37.96	$39.67	$39.67	335,123
2023-03-10	$42.85	$42.85	$38.39	$39.46	$39.46	516,117
2023-03-09	$42.26	$43.84	$41.82	$41.99	$41.99	230,921
2023-03-08	$41.76	$43.10	$40.59	$42.26	$42.26	369,918
2023-03-07	$42.12	$42.40	$41.18	$41.69	$41.69	377,025
2023-03-06	$42.59	$42.90	$40.12	$41.68	$41.68	389,589
2023-03-03	$41.09	$42.75	$40.32	$42.56	$42.56	643,865
2023-03-02	$37.01	$41.50	$37.01	$39.93	$39.93	1,293,626
2023-03-01	$37.00	$37.89	$36.32	$36.35	$36.35	310,070
2023-02-28	$36.01	$37.90	$36.01	$36.71	$36.71	550,841
2023-02-27	$34.95	$36.04	$34.95	$35.78	$35.78	233,895
2023-02-24	$34.30	$34.99	$34.00	$34.73	$34.73	134,800
2023-02-23	$34.55	$35.19	$34.55	$34.75	$34.75	184,942
2023-02-22	$34.59	$35.10	$34.32	$34.43	$34.43	158,896
2023-02-21	$34.77	$35.28	$34.17	$34.36	$34.36	335,740
2023-02-17	$35.88	$35.88	$35.26	$35.33	$35.33	84,814
2023-02-16	$35.56	$36.42	$35.21	$35.88	$35.88	182,520
2023-02-15	$35.25	$36.04	$34.75	$35.93	$35.93	128,748
2023-02-14	$34.67	$35.77	$34.46	$35.47	$35.47	184,789
2023-02-13	$33.73	$35.26	$33.73	$34.78	$34.78	148,222
2023-02-10	$34.71	$34.71	$33.32	$33.73	$33.73	205,895
2023-02-09	$34.90	$35.56	$34.54	$34.87	$34.87	107,291
2023-02-08	$35.11	$35.35	$34.58	$34.81	$34.81	219,007
2023-02-07	$35.16	$35.47	$34.50	$35.25	$35.25	257,458
2023-02-06	$35.43	$36.10	$35.23	$35.32	$35.32	162,619
2023-02-03	$34.51	$35.85	$34.51	$35.17	$35.17	124,327
2023-02-02	$35.60	$36.48	$34.64	$35.29	$35.29	308,105
2023-02-01	$34.25	$35.73	$34.23	$35.41	$35.41	210,132
2023-01-31	$33.73	$34.68	$33.21	$34.24	$34.24	198,952
2023-01-30	$33.80	$35.25	$33.31	$33.45	$33.45	286,409
2023-01-27	$33.80	$35.50	$33.46	$33.76	$33.76	526,724
2023-01-26	$32.27	$33.43	$31.90	$33.30	$33.30	155,899
2023-01-25	$32.65	$32.65	$31.29	$32.06	$32.06	165,139
2023-01-24	$32.20	$33.22	$32.09	$32.81	$32.81	92,255
2023-01-23	$33.00	$33.76	$32.11	$32.38	$32.38	193,614
2023-01-20	$31.67	$32.90	$31.55	$32.87	$32.87	255,467
2023-01-19	$32.30	$32.74	$30.41	$31.46	$31.46	257,049
2023-01-18	$33.38	$34.64	$32.05	$32.61	$32.61	296,545
2023-01-17	$32.23	$34.52	$32.23	$32.83	$32.83	523,902
2023-01-13	$31.52	$32.65	$31.26	$32.22	$32.22	208,350
2023-01-12	$31.87	$32.90	$31.50	$31.99	$31.99	288,153
2023-01-11	$30.65	$31.82	$30.27	$31.38	$31.38	227,910
2023-01-10	$30.76	$31.20	$30.61	$30.65	$30.65	141,947
2023-01-09	$31.56	$31.86	$30.27	$30.79	$30.79	322,302
2023-01-06	$30.27	$31.71	$30.06	$31.22	$31.22	171,732
2023-01-05	$31.25	$31.99	$29.89	$29.97	$29.97	146,062
2023-01-04	$31.30	$32.69	$30.83	$31.26	$31.26	324,439
2023-01-03	$31.40	$32.88	$31.06	$31.17	$31.17	344,727
2022-12-30	$30.42	$31.11	$30.01	$30.77	$30.77	122,692
2022-12-29	$30.23	$30.93	$30.12	$30.77	$30.77	90,701
2022-12-28	$31.04	$31.19	$29.75	$29.77	$29.70	123,821
2022-12-27	$30.05	$31.10	$29.82	$31.04	$30.96	137,339
2022-12-23	$29.81	$30.67	$29.80	$30.19	$30.12	105,950
2022-12-22	$30.47	$30.47	$29.20	$29.77	$29.70	145,492
2022-12-21	$30.42	$31.30	$30.17	$30.63	$30.56	162,679
2022-12-20	$29.29	$30.67	$28.00	$30.15	$30.15	315,047
2022-12-19	$30.66	$31.28	$29.71	$29.83	$29.83	216,482
2022-12-16	$29.00	$32.14	$29.00	$31.33	$31.33	624,191
2022-12-15	$31.85	$31.85	$29.10	$29.39	$29.39	348,975
2022-12-14	$31.30	$32.70	$30.71	$32.00	$32.00	503,873
2022-12-13	$30.72	$31.21	$29.98	$31.10	$31.10	266,356
2022-12-12	$29.67	$29.98	$28.95	$29.90	$29.90	246,171
2022-12-09	$30.22	$30.46	$29.57	$29.77	$29.77	147,869
2022-12-08	$29.85	$31.13	$29.82	$30.47	$30.47	223,422
2022-12-07	$30.29	$30.96	$29.55	$29.67	$29.67	232,412
2022-12-06	$30.29	$30.80	$29.97	$30.46	$30.46	162,401
2022-12-05	$31.52	$31.96	$30.18	$30.51	$30.51	234,424
2022-12-02	$30.37	$32.35	$30.01	$31.54	$31.54	395,976
2022-12-01	$29.93	$30.91	$28.81	$30.37	$30.37	711,781
2022-11-30	$28.51	$29.11	$27.89	$29.00	$29.00	163,157
2022-11-29	$28.18	$28.60	$26.54	$28.29	$28.29	411,509
2022-11-28	$29.03	$29.52	$27.85	$28.18	$28.18	255,074
2022-11-25	$28.70	$29.64	$28.50	$29.28	$29.28	129,383
2022-11-23	$30.49	$30.82	$28.46	$28.73	$28.73	353,676
2022-11-22	$28.68	$30.79	$28.51	$30.57	$30.57	437,023
2022-11-21	$30.05	$30.39	$28.40	$28.70	$28.70	324,722
2022-11-18	$29.04	$30.70	$28.83	$29.97	$29.97	657,211
2022-11-17	$26.70	$28.43	$26.40	$28.21	$28.21	344,949
2022-11-16	$25.08	$27.30	$24.94	$26.99	$26.99	264,745
2022-11-15	$24.94	$25.07	$24.59	$24.61	$24.61	124,659
2022-11-14	$24.33	$24.67	$23.75	$24.28	$24.28	134,437
2022-11-11	$24.85	$25.44	$24.47	$24.48	$24.48	135,821
2022-11-10	$25.46	$26.13	$24.34	$24.67	$24.67	165,768
2022-11-09	$25.24	$26.58	$24.72	$24.81	$24.81	428,022
2022-11-08	$24.03	$25.17	$23.78	$25.16	$25.16	171,000
2022-11-07	$24.00	$24.33	$23.70	$23.76	$23.76	124,611
2022-11-04	$24.95	$25.75	$23.80	$23.86	$23.86	286,722
2022-11-03	$22.60	$24.42	$22.11	$23.63	$23.63	472,477
2022-11-02	$20.66	$21.01	$19.90	$19.90	$19.90	69,427
2022-11-01	$20.83	$21.08	$20.40	$20.81	$20.81	104,428
2022-10-31	$20.44	$20.80	$20.31	$20.53	$20.53	60,291
2022-10-28	$20.44	$20.83	$20.00	$20.71	$20.71	44,846
2022-10-27	$20.83	$21.03	$20.26	$20.26	$20.26	59,335
2022-10-26	$21.05	$21.35	$20.65	$20.78	$20.78	59,971
2022-10-25	$20.73	$21.38	$20.72	$21.13	$21.13	85,337
2022-10-24	$20.91	$20.92	$20.42	$20.58	$20.58	40,367
2022-10-21	$20.13	$21.01	$20.10	$20.90	$20.90	78,611
2022-10-20	$20.30	$20.71	$19.56	$20.00	$20.00	90,222
2022-10-19	$20.78	$20.78	$20.19	$20.34	$20.34	47,329
2022-10-18	$21.10	$21.36	$20.72	$21.00	$21.00	65,030
2022-10-17	$20.27	$20.88	$20.15	$20.63	$20.63	58,295
2022-10-14	$21.01	$21.01	$19.62	$19.62	$19.62	60,666
2022-10-13	$20.29	$21.07	$19.89	$20.93	$20.93	104,691
2022-10-12	$21.44	$21.44	$20.64	$20.64	$20.64	74,247
2022-10-11	$21.31	$21.88	$21.19	$21.42	$21.42	83,577
2022-10-10	$21.63	$21.86	$21.29	$21.40	$21.40	84,607
2022-10-07	$21.99	$22.00	$21.44	$21.54	$21.54	117,231
2022-10-06	$22.33	$22.57	$22.18	$22.19	$22.19	58,666
2022-10-05	$22.68	$22.68	$21.70	$22.33	$22.33	127,177
2022-10-04	$22.00	$22.96	$21.95	$22.91	$22.91	135,798
2022-10-03	$21.62	$21.78	$21.23	$21.49	$21.49	222,947
2022-09-30	$20.74	$21.38	$20.74	$20.99	$20.99	150,955
2022-09-29	$20.51	$21.54	$20.18	$20.95	$20.95	150,578
2022-09-28	$19.73	$21.15	$19.73	$21.00	$20.93	117,160
2022-09-27	$19.87	$20.21	$19.72	$19.93	$19.86	132,455
2022-09-26	$18.96	$19.95	$18.96	$19.53	$19.46	151,877
2022-09-23	$20.25	$20.25	$18.76	$19.30	$19.23	150,303
2022-09-22	$21.34	$21.34	$20.61	$20.70	$20.63	63,212
2022-09-21	$21.59	$22.37	$21.53	$21.60	$21.52	114,780
2022-09-20	$21.04	$21.45	$20.84	$21.37	$21.29	70,049
2022-09-19	$20.86	$21.49	$20.86	$21.27	$21.19	70,644
2022-09-16	$21.42	$21.45	$20.68	$21.08	$21.08	289,157
2022-09-15	$21.17	$22.11	$21.08	$21.94	$21.94	104,670
2022-09-14	$22.75	$22.75	$21.24	$21.35	$21.35	180,585
2022-09-13	$22.25	$23.40	$22.08	$22.94	$22.94	133,602
2022-09-12	$23.72	$24.05	$23.17	$23.27	$23.27	109,628
2022-09-09	$22.63	$23.73	$22.63	$23.55	$23.55	139,365
2022-09-08	$22.26	$22.75	$22.19	$22.34	$22.34	62,969
2022-09-07	$21.91	$22.70	$21.91	$22.58	$22.58	106,028
2022-09-06	$22.47	$22.81	$21.62	$21.95	$21.95	113,534
2022-09-02	$22.09	$22.72	$21.80	$22.30	$22.30	128,805
2022-09-01	$21.89	$22.02	$20.94	$21.68	$21.68	187,816
2022-08-31	$22.75	$22.75	$21.75	$21.78	$21.78	175,954
2022-08-30	$22.77	$23.10	$22.15	$22.67	$22.67	194,449
2022-08-29	$22.99	$23.12	$22.35	$22.55	$22.55	149,422
2022-08-26	$24.14	$24.16	$22.92	$23.08	$23.08	103,431
2022-08-25	$24.86	$25.00	$24.09	$24.32	$24.32	137,472
2022-08-24	$24.97	$25.31	$24.70	$24.70	$24.70	104,596
2022-08-23	$24.55	$25.38	$24.55	$24.97	$24.97	96,708
2022-08-22	$25.00	$25.35	$24.54	$24.60	$24.60	132,105
2022-08-19	$25.45	$25.89	$24.74	$25.49	$25.49	197,781
2022-08-18	$25.68	$26.03	$25.45	$25.60	$25.60	105,247
2022-08-17	$25.29	$26.01	$24.87	$25.90	$25.90	153,437
2022-08-16	$25.43	$25.99	$25.35	$25.58	$25.58	121,549
2022-08-15	$25.23	$25.71	$24.84	$25.39	$25.39	158,496
2022-08-12	$25.75	$25.94	$25.50	$25.58	$25.58	111,063
2022-08-11	$26.00	$26.00	$25.34	$25.46	$25.46	130,455
2022-08-10	$25.60	$25.99	$25.21	$25.67	$25.67	192,959
2022-08-09	$25.09	$25.26	$24.56	$25.05	$25.05	223,834
2022-08-08	$24.47	$25.49	$24.39	$25.22	$25.22	474,217
2022-08-05	$22.87	$24.50	$22.60	$24.06	$24.06	238,216
2022-08-04	$24.25	$24.85	$22.70	$22.87	$22.87	460,262
2022-08-03	$22.58	$23.19	$22.12	$22.99	$22.99	139,571
2022-08-02	$21.99	$22.89	$21.99	$22.30	$22.30	113,992
2022-08-01	$22.10	$23.00	$22.06	$22.29	$22.29	137,884
2022-07-29	$21.92	$22.56	$21.48	$22.41	$22.41	164,325
2022-07-28	$21.23	$22.10	$21.00	$21.92	$21.92	200,658
2022-07-27	$20.54	$21.14	$20.54	$20.99	$20.99	157,512
2022-07-26	$20.30	$20.80	$20.30	$20.43	$20.43	103,687
2022-07-25	$20.49	$20.78	$20.35	$20.59	$20.59	124,880
2022-07-22	$20.59	$20.69	$20.21	$20.46	$20.46	117,770
2022-07-21	$19.95	$20.45	$19.86	$20.38	$20.38	128,752
2022-07-20	$19.47	$20.29	$19.42	$20.19	$20.19	197,785
2022-07-19	$19.31	$19.86	$19.23	$19.70	$19.70	129,088
2022-07-18	$18.99	$19.12	$18.66	$18.90	$18.90	101,761
2022-07-15	$18.41	$18.67	$17.89	$18.59	$18.59	112,887
2022-07-14	$18.21	$18.21	$17.41	$18.20	$18.20	149,976
2022-07-13	$17.68	$18.69	$17.59	$18.46	$18.46	130,693
2022-07-12	$17.68	$18.21	$17.64	$18.21	$18.21	174,980
2022-07-11	$17.75	$17.96	$17.60	$17.65	$17.65	78,165
2022-07-08	$17.68	$18.13	$17.42	$18.13	$18.13	145,097
2022-07-07	$17.50	$18.07	$17.50	$17.75	$17.75	201,318
2022-07-06	$17.94	$17.94	$17.20	$17.42	$17.42	163,097
2022-07-05	$17.20	$18.14	$17.00	$18.10	$18.10	112,940
2022-07-01	$17.57	$17.83	$17.23	$17.55	$17.55	120,845
2022-06-30	$17.11	$17.57	$16.47	$17.55	$17.55	167,333
2022-06-29	$17.65	$17.90	$16.63	$17.40	$17.40	173,840
2022-06-28	$18.22	$18.95	$17.57	$17.72	$17.65	203,609
2022-06-27	$17.55	$18.72	$17.55	$18.19	$18.12	209,436
2022-06-24	$18.17	$18.38	$17.27	$17.52	$17.45	259,932
2022-06-23	$16.92	$18.12	$16.88	$17.88	$17.81	253,677
2022-06-22	$16.45	$16.97	$16.05	$16.73	$16.67	260,643
2022-06-21	$17.62	$17.85	$16.34	$16.67	$16.61	463,351
2022-06-17	$17.17	$17.94	$17.17	$17.42	$17.36	163,270
2022-06-16	$18.05	$18.13	$16.79	$17.01	$16.95	346,603
2022-06-15	$18.08	$19.37	$18.08	$18.95	$18.88	149,287
2022-06-14	$17.65	$18.80	$17.52	$17.91	$17.84	270,313
2022-06-13	$18.57	$18.80	$17.45	$17.70	$17.63	288,109
2022-06-10	$20.65	$20.74	$19.09	$19.20	$19.13	110,073
2022-06-09	$21.19	$21.63	$20.86	$21.11	$21.03	96,299
2022-06-08	$21.55	$21.90	$21.15	$21.20	$21.12	114,474
2022-06-07	$21.90	$22.52	$21.71	$21.76	$21.68	131,292
2022-06-06	$22.10	$22.36	$21.74	$22.36	$22.28	121,557
2022-06-03	$22.03	$22.08	$21.65	$21.84	$21.76	167,168
2022-06-02	$21.71	$22.28	$21.48	$22.12	$22.04	166,739
2022-06-01	$21.62	$22.00	$20.95	$21.57	$21.49	351,378
2022-05-31	$21.90	$22.46	$21.46	$21.46	$21.38	164,960
2022-05-27	$20.50	$22.33	$20.50	$22.08	$22.00	192,708
2022-05-26	$19.88	$20.88	$19.88	$20.63	$20.55	225,342
2022-05-25	$19.06	$19.63	$18.80	$19.54	$19.47	206,516
2022-05-24	$19.95	$19.95	$18.74	$19.11	$19.04	241,647
2022-05-23	$20.35	$20.51	$19.81	$20.17	$20.09	125,865
2022-05-20	$21.25	$21.25	$19.79	$20.16	$20.08	116,046
2022-05-19	$20.59	$21.51	$20.59	$20.80	$20.72	157,253
2022-05-18	$21.61	$21.98	$20.85	$21.02	$20.94	124,843
2022-05-17	$21.19	$22.10	$20.98	$22.00	$21.92	181,719
2022-05-16	$20.37	$21.28	$20.36	$20.83	$20.75	126,376
2022-05-13	$20.28	$21.03	$20.14	$20.43	$20.35	109,099
2022-05-12	$18.29	$20.13	$18.16	$19.98	$19.91	204,026
2022-05-11	$19.77	$20.69	$18.38	$18.61	$18.54	219,839
2022-05-10	$20.28	$20.84	$19.34	$19.69	$19.62	204,448
2022-05-09	$22.16	$22.28	$19.66	$20.18	$20.10	309,017
2022-05-06	$22.77	$23.46	$22.17	$22.41	$22.33	276,703
2022-05-05	$23.43	$23.43	$22.16	$23.03	$22.94	249,009
2022-05-04	$24.00	$24.55	$22.17	$23.58	$23.49	475,526
2022-05-03	$23.35	$24.58	$22.35	$24.32	$24.23	182,005
2022-05-02	$22.14	$23.49	$22.01	$23.42	$23.33	178,652
2022-04-29	$23.10	$23.80	$22.27	$22.33	$22.25	94,290
2022-04-28	$23.46	$23.46	$22.32	$23.18	$23.09	181,476
2022-04-27	$22.78	$23.39	$22.60	$23.07	$22.98	81,914
2022-04-26	$24.29	$24.39	$22.56	$22.69	$22.61	274,803
2022-04-25	$21.06	$24.47	$20.85	$24.41	$24.32	252,589
2022-04-22	$23.50	$23.84	$21.84	$22.01	$21.93	157,685
2022-04-21	$25.54	$25.82	$23.15	$23.50	$23.41	171,533
2022-04-20	$24.05	$25.50	$24.05	$25.15	$25.06	166,138
2022-04-19	$23.63	$24.50	$23.55	$24.00	$23.91	173,350
2022-04-18	$23.27	$23.97	$23.23	$23.66	$23.57	72,638
2022-04-14	$23.76	$24.19	$23.35	$23.47	$23.38	124,360
2022-04-13	$22.68	$23.95	$22.68	$23.76	$23.67	106,058
2022-04-12	$22.78	$23.69	$22.57	$22.68	$22.60	181,697
2022-04-11	$22.41	$23.18	$22.11	$22.53	$22.45	202,544
2022-04-08	$23.50	$23.53	$22.57	$22.60	$22.52	182,622
2022-04-07	$24.02	$24.23	$23.36	$23.69	$23.60	132,673
2022-04-06	$24.20	$24.48	$23.31	$23.99	$23.90	192,100
2022-04-05	$25.50	$25.79	$24.67	$24.76	$24.67	135,894
2022-04-04	$25.75	$26.31	$25.31	$25.38	$25.29	158,160
2022-04-01	$25.45	$25.74	$24.73	$25.69	$25.59	190,544
2022-03-31	$25.99	$26.51	$25.21	$25.24	$25.15	147,677
2022-03-30	$28.29	$28.33	$25.72	$25.93	$25.83	324,591
2022-03-29	$27.42	$28.52	$26.93	$28.51	$28.33	581,491
2022-03-28	$26.38	$27.32	$26.10	$27.22	$27.05	258,673
2022-03-25	$26.64	$26.64	$25.74	$26.21	$26.05	258,432
2022-03-24	$26.07	$26.58	$25.78	$26.55	$26.39	360,585
2022-03-23	$25.72	$26.16	$25.16	$25.85	$25.69	213,330
2022-03-22	$26.26	$26.60	$25.38	$25.62	$25.46	279,328
2022-03-21	$26.14	$27.08	$25.58	$25.91	$25.75	320,701
2022-03-18	$25.64	$26.05	$25.13	$25.88	$25.72	218,028
2022-03-17	$24.43	$25.60	$24.39	$25.42	$25.26	244,491
2022-03-16	$24.06	$24.76	$23.65	$24.48	$24.33	215,402
2022-03-15	$23.70	$23.76	$22.82	$23.64	$23.49	204,066
2022-03-14	$24.19	$24.20	$23.14	$23.61	$23.46	210,488
2022-03-11	$24.04	$24.40	$22.60	$23.92	$23.77	321,477
2022-03-10	$23.18	$24.04	$22.70	$23.87	$23.72	216,206
2022-03-09	$21.68	$23.63	$21.60	$23.60	$23.45	284,949
2022-03-08	$20.84	$21.73	$19.64	$21.39	$21.26	337,060
2022-03-07	$21.93	$22.14	$20.62	$20.80	$20.67	430,824
2022-03-04	$22.20	$22.38	$20.90	$21.82	$21.68	341,301
2022-03-03	$22.87	$23.18	$21.60	$21.98	$21.84	635,035
2022-03-02	$20.11	$21.49	$20.02	$21.22	$21.09	370,980
2022-03-01	$20.40	$20.72	$19.75	$19.94	$19.82	701,555
2022-02-28	$20.12	$20.90	$19.84	$20.53	$20.40	233,009
2022-02-25	$19.84	$20.59	$19.22	$20.49	$20.36	318,134
2022-02-24	$17.32	$19.65	$17.00	$19.49	$19.37	302,574
2022-02-23	$19.89	$20.04	$18.22	$18.32	$18.21	513,883
2022-02-22	$20.13	$20.29	$18.81	$19.95	$19.83	315,115
2022-02-18	$21.08	$21.86	$20.24	$20.34	$20.21	148,668
2022-02-17	$21.74	$22.18	$20.65	$21.05	$20.92	119,746
2022-02-16	$21.97	$22.70	$21.62	$22.19	$22.05	115,077
2022-02-15	$20.58	$22.24	$20.58	$22.14	$22.00	163,891
2022-02-14	$20.60	$20.87	$19.71	$20.24	$20.11	197,483
2022-02-11	$21.50	$21.93	$20.46	$20.67	$20.54	152,413
2022-02-10	$20.94	$21.85	$20.77	$21.52	$21.39	253,461
2022-02-09	$21.19	$21.69	$21.06	$21.47	$21.34	273,256
2022-02-08	$20.70	$21.08	$20.03	$20.99	$20.86	170,054
2022-02-07	$20.31	$21.20	$20.00	$20.70	$20.57	137,792
2022-02-04	$19.97	$20.64	$19.77	$20.29	$20.16	216,187
2022-02-03	$20.32	$20.76	$19.91	$20.11	$19.99	142,368
2022-02-02	$21.53	$21.59	$20.31	$20.59	$20.46	216,187
2022-02-01	$20.70	$21.29	$20.25	$21.29	$21.16	180,139
2022-01-31	$19.50	$20.82	$19.36	$20.60	$20.47	193,361
2022-01-28	$19.74	$19.76	$18.56	$19.73	$19.61	245,398
2022-01-27	$20.47	$20.92	$19.70	$19.94	$19.82	225,892
2022-01-26	$20.76	$21.93	$19.88	$20.25	$20.12	311,313
2022-01-25	$19.86	$20.67	$19.22	$20.29	$20.16	237,360
2022-01-24	$18.61	$20.31	$18.04	$20.30	$20.17	494,272
2022-01-21	$19.68	$20.12	$19.14	$19.33	$19.21	306,589
2022-01-20	$19.88	$21.78	$19.71	$20.03	$19.91	432,894
2022-01-19	$21.45	$21.48	$19.54	$19.77	$19.65	521,301
2022-01-18	$21.90	$22.00	$20.62	$21.36	$21.23	392,305
2022-01-14	$21.93	$22.68	$21.75	$22.24	$22.10	224,245
2022-01-13	$22.92	$23.25	$22.13	$22.27	$22.13	187,327
2022-01-12	$23.19	$23.84	$22.77	$23.07	$22.93	226,155
2022-01-11	$23.11	$23.15	$21.67	$22.77	$22.63	589,990
2022-01-10	$22.94	$23.25	$22.10	$23.16	$23.02	421,691
2022-01-07	$24.83	$25.02	$22.74	$23.09	$22.95	691,026
2022-01-06	$24.37	$25.72	$23.80	$25.02	$24.86	313,109
2022-01-05	$25.88	$26.48	$24.45	$24.54	$24.39	378,360
2022-01-04	$26.11	$26.55	$24.80	$25.66	$25.50	525,779
2022-01-03	$26.65	$27.58	$26.22	$26.24	$26.08	295,685
2021-12-31	$26.11	$26.82	$25.42	$26.19	$26.03	292,098
2021-12-30	$26.60	$26.82	$25.83	$26.15	$25.99	419,560
2021-12-29	$26.37	$27.13	$25.30	$26.50	$26.27	367,153
2021-12-28	$28.30	$28.39	$26.21	$26.37	$26.14	571,500
2021-12-27	$27.33	$28.60	$27.30	$28.04	$27.80	343,348
2021-12-23	$27.14	$27.87	$26.65	$27.26	$27.02	359,678
2021-12-22	$25.20	$27.45	$25.00	$27.14	$26.90	574,044
2021-12-21	$24.40	$25.24	$24.07	$25.21	$24.99	333,437
2021-12-20	$23.39	$24.02	$22.52	$23.91	$23.70	406,642
2021-12-17	$23.97	$25.48	$23.20	$24.21	$24.00	657,772
2021-12-16	$23.77	$24.85	$23.00	$24.40	$24.19	921,225
2021-12-15	$22.50	$23.23	$20.90	$23.18	$22.98	841,105
2021-12-14	$20.45	$22.61	$19.75	$22.23	$22.04	1,657,185
2021-12-13	$18.81	$21.33	$18.80	$21.10	$20.92	2,308,801
2021-12-10	$20.83	$21.19	$18.51	$18.67	$18.51	3,920,239
2021-12-09	$20.90	$23.00	$18.10	$21.56	$21.37	11,093,304
2021-12-08	$33.94	$33.94	$32.57	$33.70	$33.41	542,082
2021-12-07	$31.96	$34.08	$31.57	$32.82	$32.54	511,574
2021-12-06	$31.90	$32.47	$31.10	$31.23	$30.96	383,027
2021-12-03	$32.55	$33.00	$31.06	$31.77	$31.49	313,973
2021-12-02	$30.10	$32.39	$29.76	$32.31	$32.03	365,566
2021-12-01	$31.74	$32.74	$30.14	$30.26	$30.00	433,932
2021-11-30	$31.40	$31.89	$29.79	$30.78	$30.51	636,506
2021-11-29	$32.79	$33.00	$30.72	$31.56	$31.29	439,858
2021-11-26	$32.29	$32.57	$29.60	$30.77	$30.50	436,104
2021-11-24	$33.35	$33.48	$31.90	$33.15	$32.86	234,587
2021-11-23	$33.54	$34.90	$32.07	$33.42	$33.13	393,135
2021-11-22	$31.99	$33.84	$31.86	$33.49	$33.20	350,288
2021-11-19	$32.25	$32.74	$31.40	$32.17	$31.89	264,635
2021-11-18	$33.06	$33.79	$31.67	$32.50	$32.22	416,729
2021-11-17	$32.84	$33.43	$31.76	$33.20	$32.91	249,926
2021-11-16	$32.24	$32.52	$30.50	$32.41	$32.13	365,755
2021-11-15	$34.32	$34.50	$31.80	$32.23	$31.95	332,119
2021-11-12	$33.00	$33.41	$31.50	$32.22	$31.94	259,196
2021-11-11	$32.85	$34.19	$32.25	$32.95	$32.66	457,204
2021-11-10	$31.06	$32.44	$31.06	$32.11	$31.83	303,603
2021-11-09	$32.39	$32.99	$30.87	$31.29	$31.02	473,256
2021-11-08	$31.42	$32.25	$29.60	$30.57	$30.30	471,635
2021-11-05	$30.14	$30.87	$29.06	$29.55	$29.29	402,748
2021-11-04	$29.65	$30.05	$29.57	$29.90	$29.64	216,220
2021-11-03	$28.53	$29.99	$28.51	$29.79	$29.53	233,135
2021-11-02	$30.38	$30.60	$28.01	$28.79	$28.54	739,606
2021-11-01	$29.37	$30.14	$29.02	$29.84	$29.58	380,459
2021-10-29	$28.87	$29.17	$28.57	$28.88	$28.63	176,278
2021-10-28	$28.37	$29.25	$28.14	$28.83	$28.58	237,652
2021-10-27	$28.31	$28.40	$27.62	$28.29	$28.04	179,265
2021-10-26	$28.45	$28.91	$28.29	$28.35	$28.10	256,825
2021-10-25	$27.48	$28.29	$27.12	$28.22	$27.98	197,495
2021-10-22	$27.03	$27.94	$26.97	$27.33	$27.09	140,126
2021-10-21	$27.05	$27.37	$26.47	$27.14	$26.90	202,452
2021-10-20	$26.34	$27.41	$26.25	$27.14	$26.90	187,564
2021-10-19	$26.17	$26.67	$25.44	$26.18	$25.95	268,471
2021-10-18	$26.66	$27.45	$26.21	$26.35	$26.12	196,952
2021-10-15	$26.51	$27.80	$26.04	$26.58	$26.35	377,000
2021-10-14	$27.12	$27.24	$25.18	$26.08	$25.85	320,727
2021-10-13	$26.12	$26.86	$25.76	$26.17	$25.94	233,225
2021-10-12	$24.52	$26.69	$24.50	$26.14	$25.91	375,059
2021-10-11	$24.50	$25.88	$24.17	$24.63	$24.42	635,623
2021-10-08	$26.50	$27.00	$24.32	$24.46	$24.25	485,438
2021-10-07	$23.90	$26.30	$23.88	$26.20	$25.97	905,972
2021-10-06	$22.12	$23.80	$22.00	$23.52	$23.32	399,698
2021-10-05	$22.09	$22.42	$22.00	$22.38	$22.19	109,332
2021-10-04	$22.50	$22.51	$22.09	$22.09	$21.90	183,612
2021-10-01	$21.80	$22.75	$21.26	$22.49	$22.29	166,662
2021-09-30	$21.65	$22.09	$21.44	$21.73	$21.54	255,136
2021-09-29	$21.93	$22.25	$21.42	$21.62	$21.43	132,851
2021-09-28	$21.77	$22.10	$21.13	$21.75	$21.53	205,045
2021-09-27	$22.22	$22.55	$21.77	$21.90	$21.68	175,453
2021-09-24	$21.67	$22.44	$21.19	$22.03	$21.81	244,112
2021-09-23	$21.74	$22.85	$21.61	$21.95	$21.73	271,410
2021-09-22	$20.49	$21.48	$20.43	$21.39	$21.18	185,896
2021-09-21	$20.99	$21.13	$20.20	$20.35	$20.15	195,068
2021-09-20	$21.36	$21.71	$20.10	$20.84	$20.63	313,288
2021-09-17	$22.09	$22.25	$21.77	$22.07	$21.85	88,369
2021-09-16	$22.22	$22.51	$21.70	$22.16	$21.94	111,132
2021-09-15	$21.53	$22.56	$21.32	$22.14	$21.92	136,988
2021-09-14	$22.55	$22.89	$20.79	$21.32	$21.11	414,379
2021-09-13	$22.10	$22.56	$21.64	$22.56	$22.34	134,414
2021-09-10	$22.75	$23.20	$21.77	$21.77	$21.55	246,796
2021-09-09	$22.38	$23.38	$22.38	$22.59	$22.37	195,829
2021-09-08	$22.60	$22.94	$22.21	$22.58	$22.36	162,386
2021-09-07	$21.98	$22.54	$21.62	$22.54	$22.32	350,852
2021-09-03	$24.01	$24.34	$21.10	$21.97	$21.75	596,583
2021-09-02	$23.21	$24.73	$23.21	$23.79	$23.55	484,751
2021-09-01	$22.87	$23.47	$22.56	$23.07	$22.84	129,449
2021-08-31	$22.68	$23.27	$22.20	$22.86	$22.63	151,207
2021-08-30	$23.44	$23.50	$22.60	$22.67	$22.44	134,088
2021-08-27	$22.52	$23.85	$22.27	$23.14	$22.91	236,618
2021-08-26	$22.90	$23.07	$22.31	$22.33	$22.11	148,126
2021-08-25	$23.50	$23.51	$22.35	$22.80	$22.57	298,925
2021-08-24	$22.98	$23.85	$22.54	$23.58	$23.35	240,390
2021-08-23	$22.00	$23.30	$22.00	$22.98	$22.75	490,465
2021-08-20	$21.00	$21.88	$20.85	$21.82	$21.60	201,490
2021-08-19	$20.76	$21.27	$20.50	$21.00	$20.79	128,461
2021-08-18	$21.28	$21.99	$20.89	$21.35	$21.14	134,146
2021-08-17	$21.82	$21.99	$20.65	$21.42	$21.21	222,426
2021-08-16	$22.49	$22.72	$21.60	$21.99	$21.77	181,076
2021-08-13	$23.20	$23.21	$21.71	$22.43	$22.21	340,500
2021-08-12	$23.50	$23.91	$22.78	$23.00	$22.77	327,348
2021-08-11	$26.00	$26.00	$23.06	$23.62	$23.39	662,204
2021-08-10	$23.27	$26.00	$23.04	$24.60	$24.36	857,779
2021-08-09	$22.74	$23.66	$21.50	$23.04	$22.81	406,345
2021-08-06	$20.25	$22.60	$20.22	$22.55	$22.33	634,908
2021-08-05	$18.98	$20.00	$18.93	$19.82	$19.62	231,532
2021-08-04	$19.14	$19.25	$18.49	$18.83	$18.64	113,422
2021-08-03	$19.21	$19.76	$18.56	$19.19	$19.00	181,417
2021-08-02	$19.31	$19.76	$19.05	$19.24	$19.05	161,842
2021-07-30	$19.35	$19.92	$18.97	$19.29	$19.10	112,362
2021-07-29	$19.17	$19.93	$18.85	$19.57	$19.38	122,974
2021-07-28	$18.35	$19.40	$18.18	$19.02	$18.83	147,248
2021-07-27	$18.40	$18.55	$18.03	$18.27	$18.09	122,004
2021-07-26	$18.37	$18.80	$18.17	$18.50	$18.32	197,913
2021-07-23	$18.49	$18.59	$17.87	$18.37	$18.19	140,580
2021-07-22	$18.89	$18.89	$17.90	$18.43	$18.25	117,526
2021-07-21	$18.20	$19.04	$18.00	$18.85	$18.66	163,895
2021-07-20	$17.39	$17.98	$17.13	$17.92	$17.74	355,048
2021-07-19	$18.06	$18.14	$17.32	$17.55	$17.38	355,980
2021-07-16	$19.00	$19.28	$18.44	$18.52	$18.34	167,633
2021-07-15	$18.70	$19.00	$18.42	$18.87	$18.68	192,753
2021-07-14	$19.88	$19.88	$18.85	$18.85	$18.66	240,153
2021-07-13	$19.89	$19.99	$19.33	$19.45	$19.26	104,659
2021-07-12	$19.70	$19.97	$19.26	$19.89	$19.69	157,760
2021-07-09	$19.20	$20.04	$19.20	$19.82	$19.62	143,334
2021-07-08	$18.64	$19.56	$18.33	$19.20	$19.01	174,684
2021-07-07	$19.93	$20.00	$18.82	$19.56	$19.37	291,197
2021-07-06	$20.80	$20.85	$19.59	$19.80	$19.60	253,004
2021-07-02	$20.96	$21.23	$20.31	$20.99	$20.78	229,610
2021-07-01	$21.41	$21.50	$20.60	$20.94	$20.73	213,383
2021-06-30	$20.70	$21.50	$20.38	$21.40	$21.19	428,660
2021-06-29	$20.86	$21.17	$20.30	$20.66	$20.45	330,371
2021-06-28	$22.15	$22.25	$20.43	$20.84	$20.61	437,281
2021-06-25	$21.28	$22.77	$21.27	$21.62	$21.38	964,333
2021-06-24	$19.75	$20.88	$19.52	$20.31	$20.08	365,226
2021-06-23	$19.20	$19.87	$18.90	$19.73	$19.51	187,696
2021-06-22	$19.80	$19.80	$19.09	$19.21	$18.99	287,581
2021-06-21	$18.89	$19.93	$18.65	$19.63	$19.41	335,297
2021-06-18	$18.95	$18.98	$18.06	$18.97	$18.76	689,579
2021-06-17	$19.85	$20.02	$18.02	$19.08	$18.87	713,957
2021-06-16	$19.11	$20.34	$19.05	$20.08	$19.85	440,081
2021-06-15	$19.95	$20.18	$19.00	$19.41	$19.19	480,452
2021-06-14	$22.75	$22.78	$19.10	$19.86	$19.64	1,357,987
2021-06-11	$20.59	$22.87	$20.59	$22.71	$22.45	929,746
2021-06-10	$20.26	$20.78	$19.41	$20.50	$20.27	615,279
2021-06-09	$20.29	$20.72	$19.87	$20.35	$20.12	356,914
2021-06-08	$19.66	$20.33	$19.50	$20.26	$20.03	363,172
2021-06-07	$20.02	$20.06	$19.45	$19.78	$19.56	444,965
2021-06-04	$20.41	$20.67	$19.30	$19.97	$19.75	539,351
2021-06-03	$19.18	$20.66	$19.09	$20.65	$20.42	640,171
2021-06-02	$23.20	$23.22	$18.60	$19.26	$19.04	2,249,084
2021-06-01	$22.36	$24.01	$22.25	$23.48	$23.22	1,282,984
2021-05-28	$22.00	$22.08	$20.91	$21.99	$21.74	609,216
2021-05-27	$21.76	$22.28	$20.56	$21.34	$21.10	1,245,512
2021-05-26	$20.81	$20.95	$19.50	$19.73	$19.51	975,578
2021-05-25	$19.36	$21.40	$19.30	$20.33	$20.10	1,681,478
2021-05-24	$19.01	$19.17	$18.40	$18.89	$18.68	1,081,695
2021-05-21	$19.90	$20.20	$17.73	$18.65	$18.44	1,135,064
2021-05-20	$17.94	$20.41	$17.40	$19.35	$19.13	1,435,650
2021-05-19	$17.72	$17.89	$16.02	$17.55	$17.35	588,914
2021-05-18	$17.38	$18.09	$17.30	$17.96	$17.76	786,848
2021-05-17	$16.96	$17.60	$15.91	$17.19	$17.00	1,367,847
2021-05-14	$16.14	$16.89	$16.10	$16.43	$16.25	370,088
2021-05-13	$15.50	$16.41	$15.50	$15.95	$15.77	366,024
2021-05-12	$17.14	$17.42	$15.24	$15.33	$15.16	398,327
2021-05-11	$15.40	$18.22	$15.40	$16.76	$16.57	1,745,161
2021-05-10	$12.75	$16.20	$12.62	$16.03	$15.85	2,172,405
2021-05-07	$12.05	$12.30	$11.82	$12.24	$12.10	169,883
2021-05-06	$11.80	$12.06	$11.51	$11.70	$11.57	132,048
2021-05-05	$12.21	$12.33	$11.94	$12.04	$11.90	116,372
2021-05-04	$12.22	$12.40	$12.09	$12.20	$12.06	45,966
2021-05-03	$11.74	$12.22	$11.17	$12.18	$12.04	172,585
2021-04-30	$12.27	$12.31	$11.72	$11.96	$11.83	131,300
2021-04-29	$12.79	$12.92	$12.16	$12.34	$12.20	91,576
2021-04-28	$13.10	$13.10	$12.51	$12.63	$12.49	111,444
2021-04-27	$12.75	$13.12	$12.65	$12.98	$12.83	119,995
2021-04-26	$12.50	$12.80	$12.45	$12.66	$12.52	105,692
2021-04-23	$12.15	$12.59	$12.15	$12.47	$12.33	66,043
2021-04-22	$11.75	$12.35	$11.68	$12.15	$12.01	124,537
2021-04-21	$12.17	$12.55	$11.50	$11.63	$11.50	373,589
2021-04-20	$12.63	$12.94	$11.90	$12.17	$12.03	138,546
2021-04-19	$12.08	$12.92	$11.87	$12.81	$12.67	170,434
2021-04-16	$12.25	$12.55	$11.51	$12.03	$11.89	382,938
2021-04-15	$13.09	$13.33	$12.05	$12.34	$12.20	217,397
2021-04-14	$12.48	$13.21	$12.40	$13.06	$12.91	207,036
2021-04-13	$13.60	$13.65	$12.40	$12.56	$12.42	353,473
2021-04-12	$13.48	$14.60	$13.41	$13.52	$13.37	460,927
2021-04-09	$12.59	$13.86	$12.52	$13.14	$12.99	549,160
2021-04-08	$12.13	$12.56	$12.13	$12.52	$12.38	293,481
2021-04-07	$12.32	$12.41	$12.09	$12.13	$11.99	88,357
2021-04-06	$12.27	$12.46	$12.04	$12.27	$12.13	147,672
2021-04-05	$11.95	$12.35	$11.92	$12.19	$12.05	159,759
2021-04-01	$12.04	$12.35	$11.94	$12.08	$11.94	224,254
2021-03-31	$12.18	$12.18	$11.82	$12.02	$11.88	180,558
2021-03-30	$11.81	$12.37	$11.80	$11.97	$11.84	628,442
2021-03-29	$11.04	$11.94	$11.03	$11.70	$11.54	516,722
2021-03-26	$10.73	$11.13	$10.52	$11.04	$10.89	341,097
2021-03-25	$10.12	$10.57	$10.01	$10.46	$10.32	118,703
2021-03-24	$10.13	$10.49	$10.11	$10.20	$10.06	124,649
2021-03-23	$10.64	$10.83	$9.85	$10.02	$9.88	277,762
2021-03-22	$11.00	$11.10	$10.55	$10.72	$10.58	161,678
2021-03-19	$10.57	$10.95	$10.25	$10.90	$10.75	278,675
2021-03-18	$10.67	$10.85	$10.57	$10.67	$10.53	380,795
2021-03-17	$10.55	$10.90	$10.41	$10.60	$10.46	195,520
2021-03-16	$10.38	$10.60	$10.21	$10.60	$10.46	309,306
2021-03-15	$9.99	$10.40	$9.71	$10.35	$10.21	454,481
2021-03-12	$9.85	$9.99	$9.80	$9.95	$9.82	156,390
2021-03-11	$9.70	$9.87	$9.56	$9.85	$9.72	146,543
2021-03-10	$9.78	$9.80	$9.59	$9.70	$9.57	86,831
2021-03-09	$9.70	$9.90	$9.52	$9.80	$9.67	160,642
2021-03-08	$8.66	$9.72	$8.66	$9.70	$9.57	324,721
2021-03-05	$8.48	$8.76	$8.21	$8.75	$8.63	114,621
2021-03-04	$8.40	$8.84	$8.26	$8.69	$8.57	206,689
2021-03-03	$7.89	$8.48	$7.73	$8.39	$8.28	245,413
2021-03-02	$7.66	$7.88	$7.52	$7.70	$7.60	262,959
2021-03-01	$7.63	$7.66	$7.37	$7.40	$7.30	52,946
2021-02-26	$7.67	$7.67	$7.36	$7.39	$7.29	51,459
2021-02-25	$7.51	$7.65	$7.26	$7.59	$7.49	62,579
2021-02-24	$7.35	$7.51	$7.30	$7.45	$7.35	63,725
2021-02-23	$7.49	$7.49	$7.25	$7.27	$7.17	27,851
2021-02-22	$7.34	$7.75	$7.28	$7.45	$7.35	70,735
2021-02-19	$7.55	$7.71	$7.32	$7.33	$7.23	58,854
2021-02-18	$7.44	$7.54	$7.34	$7.51	$7.41	120,560
2021-02-17	$7.34	$7.45	$7.34	$7.40	$7.30	60,930
2021-02-16	$7.26	$7.35	$7.26	$7.33	$7.23	72,073
2021-02-12	$7.17	$7.35	$7.10	$7.28	$7.18	61,627
2021-02-11	$7.10	$7.19	$6.97	$7.15	$7.05	59,923
2021-02-10	$7.16	$7.22	$7.14	$7.15	$7.05	31,660
2021-02-09	$7.08	$7.20	$7.00	$7.15	$7.05	27,819
2021-02-08	$7.17	$7.19	$7.11	$7.17	$7.07	35,348
2021-02-05	$7.20	$7.20	$7.04	$7.15	$7.05	47,370
2021-02-04	$7.03	$7.20	$7.03	$7.15	$7.05	63,718
2021-02-03	$7.09	$7.11	$6.90	$7.07	$6.97	58,431
2021-02-02	$7.07	$7.13	$6.97	$7.02	$6.93	27,662
2021-02-01	$6.83	$7.08	$6.80	$7.00	$6.91	46,456
2021-01-29	$7.03	$7.03	$6.61	$6.79	$6.70	37,453
2021-01-28	$7.01	$7.12	$6.91	$7.00	$6.91	23,575
2021-01-27	$7.16	$7.23	$7.00	$7.02	$6.93	51,621
2021-01-26	$7.27	$7.27	$7.07	$7.19	$7.09	72,757
2021-01-25	$7.29	$7.40	$7.01	$7.23	$7.13	93,690
2021-01-22	$7.33	$7.35	$7.14	$7.28	$7.18	88,820
2021-01-21	$7.40	$7.51	$7.24	$7.33	$7.23	56,143
2021-01-20	$7.18	$7.45	$7.05	$7.36	$7.26	155,823
2021-01-19	$6.99	$7.13	$6.84	$7.06	$6.96	89,723
2021-01-15	$6.96	$7.00	$6.87	$6.99	$6.90	43,691
2021-01-14	$6.90	$6.98	$6.80	$6.87	$6.78	32,429
2021-01-13	$6.99	$6.99	$6.84	$6.84	$6.75	29,534
2021-01-12	$6.80	$7.02	$6.77	$6.93	$6.84	26,435
2021-01-11	$6.85	$6.95	$6.70	$6.77	$6.68	54,492
2021-01-08	$6.98	$7.05	$6.81	$6.89	$6.80	48,424
2021-01-07	$7.01	$7.14	$6.97	$6.97	$6.88	39,406
2021-01-06	$6.99	$7.11	$6.86	$7.00	$6.91	67,969
2021-01-05	$6.65	$7.04	$6.65	$7.02	$6.93	37,503
2021-01-04	$6.93	$6.93	$6.50	$6.59	$6.50	136,657
2020-12-31	$6.91	$7.04	$6.87	$6.91	$6.82	38,837
2020-12-30	$7.06	$7.15	$6.95	$6.95	$6.86	43,582
2020-12-29	$7.26	$7.26	$6.70	$7.00	$6.88	124,366
2020-12-28	$7.11	$7.33	$7.10	$7.20	$7.07	73,919
2020-12-24	$7.00	$7.16	$6.94	$7.10	$6.98	17,549
2020-12-23	$7.01	$7.05	$6.96	$6.97	$6.85	53,096
2020-12-22	$6.94	$7.01	$6.81	$7.00	$6.88	100,574
2020-12-21	$6.90	$7.19	$6.75	$6.85	$6.73	132,669
2020-12-18	$7.10	$7.19	$6.71	$6.87	$6.75	152,502
2020-12-17	$7.10	$7.20	$6.96	$7.05	$6.93	66,807
2020-12-16	$7.18	$7.24	$7.03	$7.07	$6.95	84,102
2020-12-15	$6.83	$7.14	$6.61	$7.14	$7.02	92,456
2020-12-14	$6.40	$6.90	$6.35	$6.72	$6.60	180,955
2020-12-11	$6.01	$6.20	$5.89	$6.17	$6.06	85,214
2020-12-10	$5.52	$6.05	$5.52	$5.99	$5.89	96,299
2020-12-09	$6.15	$6.17	$5.48	$5.52	$5.42	246,503
2020-12-08	$6.16	$6.19	$6.07	$6.10	$5.99	38,201
2020-12-07	$6.16	$6.20	$6.05	$6.20	$6.09	43,676
2020-12-04	$6.06	$6.18	$6.03	$6.15	$6.04	49,143
2020-12-03	$5.97	$6.09	$5.90	$6.02	$5.92	47,248
2020-12-02	$5.81	$6.02	$5.81	$6.02	$5.92	30,130
2020-12-01	$5.85	$6.04	$5.82	$6.01	$5.91	55,877
2020-11-30	$5.85	$6.05	$5.79	$5.86	$5.76	129,710
2020-11-27	$6.15	$6.18	$5.78	$5.80	$5.70	115,521
2020-11-25	$6.08	$6.23	$6.00	$6.15	$6.04	43,708
2020-11-24	$6.19	$6.19	$6.02	$6.08	$5.97	85,744
2020-11-23	$6.03	$6.30	$5.96	$6.18	$6.07	119,890
2020-11-20	$6.14	$6.14	$5.94	$5.95	$5.85	70,385
2020-11-19	$5.85	$6.25	$5.85	$6.15	$6.04	60,799
2020-11-18	$6.11	$6.38	$5.80	$5.89	$5.78	152,701
2020-11-17	$6.13	$6.47	$6.05	$6.30	$6.19	68,831
2020-11-16	$6.09	$6.31	$6.03	$6.14	$6.03	130,261
2020-11-13	$5.88	$6.07	$5.82	$6.05	$5.94	23,444
2020-11-12	$5.90	$5.98	$5.78	$5.92	$5.82	36,431
2020-11-11	$6.15	$6.20	$5.86	$5.90	$5.80	52,375
2020-11-10	$5.76	$6.11	$5.65	$6.10	$5.99	127,955
2020-11-09	$5.79	$5.96	$5.40	$5.79	$5.69	173,628
2020-11-06	$5.60	$5.70	$5.30	$5.32	$5.23	95,141
2020-11-05	$5.01	$5.49	$5.01	$5.40	$5.31	77,401
2020-11-04	$5.21	$5.21	$4.99	$5.02	$4.93	19,898
2020-11-03	$5.01	$5.23	$4.93	$5.18	$5.09	43,837
2020-11-02	$4.65	$5.04	$4.65	$5.01	$4.92	57,888
2020-10-30	$4.72	$4.73	$4.43	$4.51	$4.43	58,433
2020-10-29	$5.13	$5.13	$4.21	$4.66	$4.58	454,439
2020-10-28	$5.23	$5.23	$5.00	$5.10	$5.01	129,507
2020-10-27	$5.43	$5.43	$5.22	$5.28	$5.19	64,032
2020-10-26	$5.60	$5.60	$5.41	$5.48	$5.38	32,531
2020-10-23	$5.65	$5.76	$5.28	$5.46	$5.36	88,034
2020-10-22	$5.74	$5.90	$5.60	$5.68	$5.58	41,823
2020-10-21	$5.84	$5.97	$5.61	$5.72	$5.62	35,920
2020-10-20	$5.76	$5.93	$5.76	$5.82	$5.72	39,106
2020-10-19	$6.04	$6.10	$5.71	$5.75	$5.65	74,117
2020-10-16	$6.20	$6.23	$5.75	$5.94	$5.84	150,315
2020-10-15	$5.87	$6.35	$5.76	$5.97	$5.87	126,810
2020-10-14	$6.10	$6.23	$5.70	$5.97	$5.87	183,656
2020-10-13	$6.20	$6.45	$5.90	$6.09	$5.98	1,439,215
2020-10-12	$5.60	$6.35	$5.30	$6.20	$6.09	193,845
2020-10-09	$5.53	$5.63	$5.46	$5.54	$5.44	55,874
2020-10-08	$5.41	$5.54	$5.21	$5.52	$5.42	45,088
2020-10-07	$5.27	$5.53	$5.27	$5.51	$5.41	32,640
2020-10-06	$5.16	$5.32	$5.15	$5.24	$5.15	41,959
2020-10-05	$5.30	$5.38	$5.15	$5.16	$5.07	10,027
2020-10-02	$5.23	$5.25	$5.01	$5.25	$5.16	136,610
2020-10-01	$5.34	$5.34	$5.07	$5.25	$5.16	45,023
2020-09-30	$5.15	$5.45	$5.15	$5.30	$5.21	27,727
2020-09-29	$5.17	$5.42	$5.09	$5.15	$5.06	41,831
2020-09-28	$5.01	$5.27	$5.01	$5.27	$5.15	16,109
2020-09-25	$5.15	$5.27	$5.05	$5.24	$5.12	9,828
2020-09-24	$5.17	$5.28	$5.01	$5.28	$5.16	48,617
2020-09-23	$5.10	$5.18	$5.00	$5.18	$5.06	19,468
2020-09-22	$5.13	$5.17	$5.07	$5.17	$5.05	2,170
2020-09-21	$5.30	$5.30	$4.98	$5.21	$5.09	12,815
2020-09-18	$5.30	$5.30	$5.10	$5.28	$5.16	28,554
2020-09-17	$5.15	$5.32	$5.15	$5.31	$5.19	29,775
2020-09-16	$5.18	$5.20	$5.06	$5.18	$5.06	33,524
2020-09-15	$5.12	$5.16	$5.01	$5.12	$5.00	10,222
2020-09-14	$5.19	$5.31	$5.02	$5.08	$4.97	88,550
2020-09-11	$5.22	$5.26	$5.11	$5.15	$5.03	11,640
2020-09-10	$5.16	$5.28	$5.08	$5.24	$5.12	16,359
2020-09-09	$5.32	$5.36	$5.15	$5.17	$5.05	19,995
2020-09-08	$5.48	$5.48	$5.30	$5.39	$5.27	11,193
2020-09-04	$5.39	$5.40	$5.31	$5.32	$5.20	11,228
2020-09-03	$5.50	$5.58	$5.33	$5.38	$5.26	14,404
2020-09-02	$5.55	$5.59	$5.47	$5.50	$5.38	12,783
2020-09-01	$5.51	$5.62	$5.49	$5.54	$5.41	38,798
2020-08-31	$5.48	$5.65	$5.47	$5.51	$5.39	28,763
2020-08-28	$5.51	$5.65	$5.42	$5.63	$5.50	14,358
2020-08-27	$5.64	$5.74	$5.36	$5.63	$5.50	48,923
2020-08-26	$5.44	$5.64	$5.34	$5.64	$5.51	30,904
2020-08-25	$5.33	$5.54	$5.28	$5.52	$5.40	21,359
2020-08-24	$5.30	$5.53	$5.24	$5.33	$5.21	65,139
2020-08-21	$5.26	$5.36	$5.10	$5.33	$5.21	23,208
2020-08-20	$5.38	$5.38	$5.14	$5.29	$5.17	26,393
2020-08-19	$5.46	$5.46	$5.34	$5.40	$5.28	18,836
2020-08-18	$5.54	$5.56	$5.45	$5.46	$5.34	5,637
2020-08-17	$5.69	$5.72	$5.37	$5.60	$5.47	19,808
2020-08-14	$5.67	$5.75	$5.55	$5.65	$5.52	26,322
2020-08-13	$5.65	$5.76	$5.55	$5.65	$5.52	26,350
2020-08-12	$5.75	$5.85	$5.52	$5.57	$5.44	25,165
2020-08-11	$5.62	$5.75	$5.50	$5.70	$5.57	20,331
2020-08-10	$5.55	$5.70	$5.50	$5.60	$5.47	23,810
2020-08-07	$5.75	$5.75	$5.28	$5.42	$5.30	21,810
2020-08-06	$5.32	$5.71	$5.17	$5.67	$5.54	100,936
2020-08-05	$5.18	$5.28	$5.06	$5.15	$5.03	59,007
2020-08-04	$5.14	$5.15	$4.84	$5.13	$5.01	19,679
2020-08-03	$4.99	$5.17	$4.99	$5.10	$4.98	5,753
2020-07-31	$5.06	$5.18	$4.87	$4.95	$4.84	36,186
2020-07-30	$5.12	$5.25	$5.01	$5.09	$4.97	16,846
2020-07-29	$5.29	$5.30	$5.07	$5.15	$5.03	13,686
2020-07-28	$5.30	$5.32	$5.01	$5.29	$5.17	5,441
2020-07-27	$4.88	$5.26	$4.88	$5.12	$5.00	5,977
2020-07-24	$5.10	$5.21	$5.10	$5.21	$5.09	4,706
2020-07-23	$5.25	$5.28	$5.01	$5.12	$5.00	7,037
2020-07-22	$5.03	$5.33	$5.03	$5.19	$5.07	16,347
2020-07-21	$5.15	$5.24	$5.09	$5.15	$5.03	12,956
2020-07-20	$5.10	$5.20	$5.01	$5.20	$5.08	2,838
2020-07-17	$5.24	$5.28	$4.92	$5.14	$5.02	36,001
2020-07-16	$5.50	$5.50	$5.08	$5.28	$5.16	9,439
2020-07-15	$5.05	$5.14	$5.04	$5.06	$4.95	8,438
2020-07-14	$5.35	$5.42	$4.86	$4.96	$4.85	38,130
2020-07-13	$5.52	$5.56	$4.84	$4.85	$4.74	58,862
2020-07-10	$5.51	$5.65	$5.51	$5.59	$5.46	7,811
2020-07-09	$5.48	$5.58	$5.44	$5.58	$5.45	1,185
2020-07-08	$5.45	$5.75	$5.30	$5.67	$5.54	35,727
2020-07-07	$5.79	$5.79	$5.45	$5.50	$5.38	15,422
2020-07-06	$5.70	$5.90	$5.63	$5.87	$5.71	46,377
2020-07-02	$5.40	$5.70	$5.38	$5.64	$5.48	58,439
2020-07-01	$5.37	$5.45	$5.28	$5.29	$5.14	23,554
2020-06-30	$5.47	$5.48	$5.19	$5.45	$5.30	28,997
2020-06-29	$5.29	$5.56	$5.29	$5.46	$5.31	40,479
2020-06-26	$5.38	$5.42	$5.20	$5.25	$5.11	64,393
2020-06-25	$5.45	$5.50	$5.25	$5.50	$5.35	17,640
2020-06-24	$5.12	$5.54	$5.00	$5.45	$5.30	87,244
2020-06-23	$5.09	$5.17	$4.95	$5.14	$5.00	156,249
2020-06-22	$5.21	$5.27	$5.03	$5.04	$4.90	78,492
2020-06-19	$5.23	$5.29	$5.14	$5.23	$5.09	199,999
2020-06-18	$5.11	$5.25	$4.78	$5.23	$5.09	37,834
2020-06-17	$5.34	$5.34	$4.97	$5.20	$5.06	38,772
2020-06-16	$4.96	$5.27	$4.88	$5.24	$5.10	89,776
2020-06-15	$4.71	$5.11	$4.60	$4.78	$4.65	38,122
2020-06-12	$5.05	$5.17	$4.75	$4.80	$4.67	118,739
2020-06-11	$5.27	$5.33	$4.94	$4.96	$4.82	148,749
2020-06-10	$5.38	$5.57	$5.30	$5.49	$5.34	101,719
2020-06-09	$5.50	$5.62	$5.34	$5.60	$5.45	69,979
2020-06-08	$5.68	$5.71	$5.29	$5.60	$5.45	134,420
2020-06-05	$5.57	$5.74	$5.23	$5.53	$5.38	200,563
2020-06-04	$5.29	$5.55	$5.00	$5.35	$5.20	156,493
2020-06-03	$4.71	$5.21	$4.71	$5.21	$5.07	182,657
2020-06-02	$5.17	$5.23	$4.71	$4.71	$4.58	223,120
2020-06-01	$5.20	$5.25	$4.93	$5.13	$4.99	203,706
2020-05-29	$4.69	$5.00	$4.50	$4.91	$4.78	71,829
2020-05-28	$4.56	$5.21	$4.40	$4.40	$4.28	161,185
2020-05-27	$3.87	$4.50	$3.85	$4.48	$4.36	237,744
2020-05-26	$3.81	$3.94	$3.69	$3.77	$3.67	66,657
2020-05-22	$3.67	$3.71	$3.51	$3.71	$3.61	12,472
2020-05-21	$3.63	$3.74	$3.63	$3.68	$3.58	18,547
2020-05-20	$3.50	$3.64	$3.48	$3.60	$3.50	31,527
2020-05-19	$3.68	$3.75	$3.45	$3.49	$3.39	36,525
2020-05-18	$3.52	$3.75	$3.52	$3.68	$3.58	53,108
2020-05-15	$3.62	$3.80	$3.48	$3.51	$3.41	61,541
2020-05-14	$3.74	$3.75	$3.58	$3.58	$3.48	45,096
2020-05-13	$4.04	$4.04	$3.57	$3.70	$3.60	70,413
2020-05-12	$4.14	$4.24	$4.00	$4.08	$3.97	45,417
2020-05-11	$4.21	$4.53	$4.07	$4.13	$4.02	102,766
2020-05-08	$3.80	$4.40	$3.65	$4.17	$4.06	171,967
2020-05-07	$4.05	$4.06	$3.90	$3.96	$3.85	146,867
2020-05-06	$4.05	$4.05	$3.89	$4.05	$3.94	41,610
2020-05-05	$4.05	$4.06	$3.86	$4.01	$3.90	33,334
2020-05-04	$4.03	$4.08	$3.81	$3.96	$3.85	53,574
2020-05-01	$4.09	$4.09	$3.85	$4.09	$3.98	54,157
2020-04-30	$3.99	$4.09	$3.80	$4.04	$3.93	35,930
2020-04-29	$3.70	$4.21	$3.70	$3.96	$3.85	151,770
2020-04-28	$3.58	$3.67	$3.52	$3.65	$3.55	48,784
2020-04-27	$3.48	$3.52	$3.38	$3.52	$3.42	54,124
2020-04-24	$3.46	$3.46	$3.26	$3.36	$3.27	26,391
2020-04-23	$3.18	$3.53	$3.10	$3.48	$3.38	71,661
2020-04-22	$3.21	$3.21	$3.05	$3.17	$3.08	15,157
2020-04-21	$3.21	$3.21	$3.02	$3.18	$3.09	43,900
2020-04-20	$3.24	$3.26	$3.12	$3.22	$3.13	33,573
2020-04-17	$3.31	$3.40	$3.11	$3.27	$3.18	102,682
2020-04-16	$3.29	$3.29	$3.08	$3.23	$3.14	96,373
2020-04-15	$3.32	$3.45	$3.11	$3.25	$3.16	31,273
2020-04-14	$3.46	$3.62	$3.30	$3.32	$3.23	61,031
2020-04-13	$3.54	$3.54	$3.40	$3.43	$3.34	37,558
2020-04-09	$3.23	$3.59	$3.22	$3.48	$3.38	134,267
2020-04-08	$3.14	$3.24	$3.10	$3.16	$3.07	31,674
2020-04-07	$3.30	$3.50	$3.03	$3.08	$3.00	40,249
2020-04-06	$2.94	$3.24	$2.94	$3.10	$3.01	68,121
2020-04-03	$3.09	$3.14	$2.80	$2.80	$2.72	29,989
2020-04-02	$2.96	$3.18	$2.91	$2.99	$2.91	34,813
2020-04-01	$3.78	$3.88	$2.94	$2.96	$2.88	74,871
2020-03-31	$3.60	$3.96	$3.60	$3.86	$3.75	89,649
2020-03-30	$4.34	$4.94	$3.52	$3.59	$3.49	105,222
2020-03-27	$3.49	$4.41	$3.47	$4.30	$4.15	124,027
2020-03-26	$3.45	$4.36	$3.42	$3.84	$3.71	180,271
2020-03-25	$2.90	$3.44	$2.88	$3.40	$3.28	82,726
2020-03-24	$2.44	$3.00	$2.33	$2.89	$2.79	140,081
2020-03-23	$2.54	$2.54	$2.21	$2.29	$2.21	70,546
2020-03-20	$2.50	$2.75	$2.21	$2.61	$2.52	236,159
2020-03-19	$2.52	$2.62	$2.15	$2.50	$2.41	112,775
2020-03-18	$3.03	$3.16	$2.23	$2.40	$2.32	148,025
2020-03-17	$2.95	$3.76	$2.95	$3.07	$2.96	162,751
2020-03-16	$3.81	$5.25	$2.80	$2.89	$2.79	134,271
2020-03-13	$4.05	$4.30	$3.92	$3.92	$3.78	74,011
2020-03-12	$4.40	$4.40	$3.82	$4.03	$3.89	139,406
2020-03-11	$4.57	$4.70	$4.40	$4.55	$4.39	76,624
2020-03-10	$4.77	$5.27	$3.80	$4.69	$4.53	258,420
2020-03-09	$5.15	$5.41	$4.54	$4.79	$4.62	124,387
2020-03-06	$5.20	$5.21	$4.40	$5.10	$4.92	329,814
2020-03-05	$5.37	$5.52	$5.20	$5.20	$5.02	44,099
2020-03-04	$5.37	$5.74	$5.10	$5.50	$5.31	148,653
2020-03-03	$6.10	$6.13	$5.46	$5.53	$5.34	221,445
2020-03-02	$6.99	$7.05	$5.90	$6.10	$5.89	224,536
2020-02-28	$7.18	$7.54	$6.43	$7.29	$7.04	105,843
2020-02-27	$7.08	$7.22	$6.82	$7.16	$6.91	143,906
2020-02-26	$7.32	$7.41	$7.09	$7.24	$6.99	75,991
2020-02-25	$7.75	$7.78	$7.28	$7.29	$7.04	39,433
2020-02-24	$7.77	$7.83	$7.57	$7.72	$7.45	18,540
2020-02-21	$7.98	$8.05	$7.84	$7.84	$7.57	21,846
2020-02-20	$7.90	$8.08	$7.84	$7.96	$7.68	15,193
2020-02-19	$8.08	$8.13	$7.93	$7.94	$7.66	39,466
2020-02-18	$8.06	$8.13	$7.95	$8.04	$7.76	30,318
2020-02-14	$7.92	$8.10	$7.90	$8.04	$7.76	35,764
2020-02-13	$7.90	$7.98	$7.81	$7.91	$7.63	26,519
2020-02-12	$7.85	$7.93	$7.82	$7.87	$7.60	18,329
2020-02-11	$7.80	$7.89	$7.77	$7.84	$7.57	13,878
2020-02-10	$7.79	$7.86	$7.74	$7.75	$7.48	18,414
2020-02-07	$7.75	$7.83	$7.62	$7.76	$7.49	13,734
2020-02-06	$7.83	$7.87	$7.64	$7.75	$7.48	10,175
2020-02-05	$7.54	$7.82	$7.54	$7.77	$7.50	31,110
2020-02-04	$7.52	$7.64	$7.51	$7.57	$7.31	29,680
2020-02-03	$7.61	$7.74	$7.50	$7.51	$7.25	31,751
2020-01-31	$7.82	$7.82	$7.55	$7.57	$7.31	31,360
2020-01-30	$7.94	$7.94	$7.73	$7.79	$7.52	21,471
2020-01-29	$7.89	$8.08	$7.79	$7.79	$7.52	28,377
2020-01-28	$7.87	$7.91	$7.80	$7.86	$7.59	14,728
2020-01-27	$7.82	$8.01	$7.72	$7.87	$7.60	49,288
2020-01-24	$7.95	$8.09	$7.85	$8.03	$7.75	133,514
2020-01-23	$7.85	$7.85	$7.59	$7.81	$7.54	20,479
2020-01-22	$7.84	$7.92	$7.83	$7.85	$7.58	52,695
2020-01-21	$7.91	$7.91	$7.83	$7.88	$7.61	60,997
2020-01-17	$7.90	$7.92	$7.81	$7.87	$7.60	74,498
2020-01-16	$7.89	$8.03	$7.76	$7.93	$7.65	46,381
2020-01-15	$7.91	$8.02	$7.81	$7.81	$7.54	51,708
2020-01-14	$7.96	$8.00	$7.91	$7.92	$7.64	25,149
2020-01-13	$7.97	$7.99	$7.90	$7.94	$7.66	25,302
2020-01-10	$7.97	$8.00	$7.87	$7.96	$7.68	19,881
2020-01-09	$7.93	$8.01	$7.87	$7.92	$7.64	29,941
2020-01-08	$7.97	$8.02	$7.75	$7.86	$7.59	44,119
2020-01-07	$7.94	$8.09	$7.90	$7.96	$7.68	45,440
2020-01-06	$7.99	$8.08	$7.92	$8.00	$7.72	19,413
2020-01-03	$8.05	$8.28	$7.95	$7.96	$7.68	24,257
2020-01-02	$8.25	$8.28	$8.00	$8.00	$7.72	26,930
2019-12-31	$8.20	$8.29	$8.09	$8.25	$7.96	77,934
2019-12-30	$7.98	$8.22	$7.98	$8.15	$7.87	29,648
2019-12-27	$8.05	$8.14	$7.98	$7.99	$7.71	41,485
2019-12-26	$8.28	$8.28	$7.96	$8.11	$7.83	94,705
2019-12-24	$8.13	$8.29	$7.97	$8.27	$7.98	35,300
2019-12-23	$8.00	$8.11	$7.98	$8.00	$7.72	21,396
2019-12-20	$8.08	$8.11	$7.98	$7.98	$7.70	23,091
2019-12-19	$8.20	$8.20	$8.07	$8.10	$7.82	34,696
2019-12-18	$8.17	$8.19	$8.05	$8.15	$7.87	49,516
2019-12-17	$8.02	$8.18	$8.02	$8.09	$7.81	26,499
2019-12-16	$8.24	$8.26	$8.04	$8.08	$7.80	31,891
2019-12-13	$8.30	$8.30	$8.16	$8.20	$7.91	42,782
2019-12-12	$8.21	$8.37	$8.12	$8.29	$8.00	57,363
2019-12-11	$8.13	$8.35	$8.12	$8.16	$7.88	26,463
2019-12-10	$8.16	$8.43	$8.06	$8.19	$7.90	29,003
2019-12-09	$8.20	$8.20	$8.03	$8.17	$7.89	53,070
2019-12-06	$7.94	$8.50	$7.94	$8.36	$8.07	107,973
2019-12-05	$7.88	$8.05	$7.86	$7.96	$7.68	59,561
2019-12-04	$7.97	$8.13	$7.90	$7.90	$7.62	147,539
2019-12-03	$7.95	$8.07	$7.90	$7.98	$7.70	38,882
2019-12-02	$8.00	$8.05	$7.91	$8.00	$7.72	92,984
2019-11-29	$8.01	$8.21	$7.85	$8.01	$7.73	26,158
2019-11-27	$7.94	$8.01	$7.79	$8.00	$7.72	80,289
2019-11-26	$8.18	$8.20	$7.98	$8.01	$7.60	103,062
2019-11-25	$7.95	$8.18	$7.90	$8.11	$7.69	39,924
2019-11-22	$7.85	$7.98	$7.79	$7.97	$7.56	81,967
2019-11-21	$7.90	$7.90	$7.74	$7.81	$7.41	69,416
2019-11-20	$8.23	$8.23	$7.81	$7.92	$7.51	57,370
2019-11-19	$7.72	$8.24	$7.71	$7.78	$7.38	69,474
2019-11-18	$7.76	$7.87	$7.71	$7.75	$7.35	28,446
2019-11-15	$8.00	$8.06	$7.75	$7.85	$7.45	152,997
2019-11-14	$8.21	$8.24	$8.01	$8.04	$7.63	64,733
2019-11-13	$8.28	$8.29	$8.13	$8.20	$7.78	102,827
2019-11-12	$8.39	$8.48	$8.25	$8.27	$7.84	45,760
2019-11-11	$8.57	$8.57	$8.39	$8.45	$8.01	46,330
2019-11-08	$8.89	$8.89	$8.50	$8.53	$8.09	58,529
2019-11-07	$8.57	$8.93	$8.57	$8.84	$8.38	121,537
2019-11-06	$8.71	$8.89	$8.25	$8.89	$8.43	209,530
2019-11-05	$8.67	$8.76	$8.62	$8.76	$8.31	25,949
2019-11-04	$8.44	$8.68	$8.44	$8.62	$8.18	24,279
2019-11-01	$8.48	$8.53	$8.37	$8.48	$8.04	37,352
2019-10-31	$8.51	$8.51	$8.21	$8.45	$8.01	27,008
2019-10-30	$8.62	$8.63	$8.13	$8.51	$8.07	129,084
2019-10-29	$8.31	$8.57	$8.31	$8.54	$8.10	56,228
2019-10-28	$8.35	$8.40	$8.27	$8.36	$7.93	59,466
2019-10-25	$8.05	$8.31	$8.01	$8.30	$7.87	46,411
2019-10-24	$8.06	$8.10	$7.84	$8.05	$7.64	39,359
2019-10-23	$7.95	$8.15	$7.92	$8.01	$7.60	111,733
2019-10-22	$7.90	$7.92	$7.82	$7.90	$7.49	35,004
2019-10-21	$7.84	$7.90	$7.83	$7.88	$7.47	26,889
2019-10-18	$7.85	$7.93	$7.80	$7.85	$7.45	46,111
2019-10-17	$7.81	$7.95	$7.76	$7.84	$7.44	65,872
2019-10-16	$7.70	$7.88	$7.67	$7.79	$7.39	57,122
2019-10-15	$7.79	$7.85	$7.65	$7.73	$7.33	32,736
2019-10-14	$7.61	$7.68	$7.61	$7.65	$7.26	45,866
2019-10-11	$7.61	$7.78	$7.60	$7.68	$7.28	45,302
2019-10-10	$7.71	$7.71	$7.56	$7.61	$7.22	33,630
2019-10-09	$7.60	$7.70	$7.52	$7.62	$7.23	15,789
2019-10-08	$7.50	$7.64	$7.50	$7.61	$7.22	31,335
2019-10-07	$7.65	$7.65	$7.51	$7.60	$7.21	39,941
2019-10-04	$7.50	$7.67	$7.45	$7.61	$7.22	44,133
2019-10-03	$7.59	$7.59	$7.36	$7.50	$7.11	59,803
2019-10-02	$7.78	$7.79	$7.51	$7.58	$7.19	95,108
2019-10-01	$8.19	$8.20	$7.74	$7.80	$7.40	79,252
2019-09-30	$8.03	$8.24	$8.03	$8.13	$7.71	110,167
2019-09-27	$7.94	$8.10	$7.89	$8.01	$7.60	109,499
2019-09-26	$7.69	$7.93	$7.69	$7.90	$7.49	40,225
2019-09-25	$7.68	$7.68	$7.55	$7.67	$7.28	34,280
2019-09-24	$7.73	$7.75	$7.68	$7.68	$7.28	39,601
2019-09-23	$7.84	$7.90	$7.60	$7.73	$7.33	117,487
2019-09-20	$7.89	$7.94	$7.78	$7.84	$7.44	39,564
2019-09-19	$7.57	$7.92	$7.56	$7.84	$7.44	109,231
2019-09-18	$7.50	$7.89	$7.37	$7.58	$7.19	182,131
2019-09-17	$7.32	$7.62	$7.32	$7.56	$7.17	87,689
2019-09-16	$7.40	$7.50	$7.32	$7.37	$6.99	58,830
2019-09-13	$7.40	$7.50	$7.35	$7.41	$7.03	45,573
2019-09-12	$7.24	$7.55	$7.16	$7.41	$7.03	45,712
2019-09-11	$7.24	$7.28	$7.20	$7.28	$6.91	31,614
2019-09-10	$7.24	$7.24	$7.13	$7.24	$6.87	33,599
2019-09-09	$7.24	$7.24	$7.07	$7.24	$6.87	19,786
2019-09-06	$7.19	$7.24	$7.02	$7.19	$6.82	15,761
2019-09-05	$7.13	$7.20	$6.94	$7.19	$6.82	26,172
2019-09-04	$7.20	$7.23	$6.99	$7.10	$6.73	43,846
2019-09-03	$7.19	$7.23	$7.14	$7.20	$6.83	44,270
2019-08-30	$7.04	$7.20	$7.04	$7.17	$6.80	32,121
2019-08-29	$6.95	$7.20	$6.92	$7.08	$6.72	35,989
2019-08-28	$7.04	$7.11	$6.85	$6.99	$6.63	44,351
2019-08-27	$7.12	$7.12	$6.85	$6.97	$6.61	65,981
2019-08-26	$7.16	$7.19	$7.04	$7.04	$6.68	25,477
2019-08-23	$7.21	$7.24	$7.11	$7.18	$6.81	29,166
2019-08-22	$7.24	$7.34	$7.20	$7.24	$6.87	19,738
2019-08-21	$7.18	$7.30	$7.18	$7.22	$6.85	8,969
2019-08-20	$7.31	$7.31	$7.18	$7.21	$6.84	37,312
2019-08-19	$7.24	$7.37	$7.09	$7.26	$6.89	47,321
2019-08-16	$7.44	$7.44	$7.21	$7.24	$6.87	47,364
2019-08-15	$7.49	$7.56	$7.27	$7.33	$6.95	67,155
2019-08-14	$7.36	$7.48	$7.33	$7.45	$7.07	24,580
2019-08-13	$7.43	$7.50	$7.26	$7.36	$6.98	44,323
2019-08-12	$7.31	$7.51	$7.31	$7.49	$7.10	49,496
2019-08-09	$7.49	$7.82	$7.19	$7.39	$7.01	390,456
2019-08-08	$6.84	$7.06	$6.81	$6.99	$6.63	17,654
2019-08-07	$6.85	$7.01	$6.81	$7.00	$6.64	25,982
2019-08-06	$7.07	$7.07	$6.87	$6.98	$6.62	13,005
2019-08-05	$7.00	$7.02	$6.86	$7.01	$6.65	22,613
2019-08-02	$7.10	$7.14	$6.85	$7.09	$6.73	52,471
2019-08-01	$7.18	$7.22	$7.05	$7.13	$6.76	34,013
2019-07-31	$7.14	$7.33	$7.09	$7.12	$6.75	50,518
2019-07-30	$7.15	$7.39	$6.96	$7.30	$6.92	64,107
2019-07-29	$7.30	$7.30	$7.15	$7.15	$6.65	58,421
2019-07-26	$7.08	$7.37	$7.08	$7.28	$6.78	36,380
2019-07-25	$7.31	$7.31	$7.05	$7.05	$6.56	30,683
2019-07-24	$7.30	$7.43	$7.24	$7.30	$6.79	25,398
2019-07-23	$7.46	$7.59	$7.31	$7.31	$6.80	32,156
2019-07-22	$7.53	$7.53	$7.29	$7.52	$7.00	41,725
2019-07-19	$7.38	$7.50	$7.26	$7.46	$6.94	30,753
2019-07-18	$7.38	$7.38	$7.19	$7.35	$6.84	65,433
2019-07-17	$7.65	$7.79	$7.31	$7.46	$6.94	172,098
2019-07-16	$7.35	$7.65	$7.33	$7.58	$7.05	75,504
2019-07-15	$7.40	$7.43	$7.15	$7.40	$6.89	64,526
2019-07-12	$7.03	$7.45	$7.03	$7.40	$6.89	175,281
2019-07-11	$6.97	$7.07	$6.85	$7.03	$6.54	18,311
2019-07-10	$7.05	$7.06	$6.91	$7.03	$6.54	23,423
2019-07-09	$6.92	$7.05	$6.88	$7.01	$6.52	60,914
2019-07-08	$6.94	$7.05	$6.87	$6.89	$6.41	58,403
2019-07-05	$7.01	$7.04	$6.85	$6.88	$6.40	60,136
2019-07-03	$7.04	$7.07	$7.01	$7.01	$6.52	41,150
2019-07-02	$7.10	$7.15	$7.02	$7.04	$6.55	85,513
2019-07-01	$7.00	$7.30	$7.00	$7.09	$6.60	224,293
2019-06-28	$6.20	$6.53	$6.14	$6.49	$6.04	69,504
2019-06-27	$6.09	$6.21	$6.09	$6.16	$5.73	56,739
2019-06-26	$6.21	$6.25	$6.08	$6.08	$5.66	99,667
2019-06-25	$6.32	$6.41	$6.20	$6.27	$5.84	25,274
2019-06-24	$6.36	$6.45	$6.15	$6.30	$5.86	138,419
2019-06-21	$6.52	$6.71	$6.35	$6.40	$5.96	107,001
2019-06-20	$6.39	$6.52	$6.35	$6.52	$6.07	83,122
2019-06-19	$6.33	$6.42	$6.33	$6.35	$5.91	38,617
2019-06-18	$6.41	$6.54	$6.17	$6.39	$5.95	52,040
2019-06-17	$6.50	$6.59	$6.36	$6.41	$5.97	32,198
2019-06-14	$6.70	$6.70	$6.48	$6.48	$6.03	51,770
2019-06-13	$6.76	$6.77	$6.68	$6.75	$6.28	14,572
2019-06-12	$6.65	$6.76	$6.65	$6.71	$6.24	15,425
2019-06-11	$6.78	$6.79	$6.61	$6.65	$6.19	26,243
2019-06-10	$6.78	$6.80	$6.75	$6.78	$6.31	24,852
2019-06-07	$6.79	$6.79	$6.67	$6.78	$6.31	39,805
2019-06-06	$6.75	$6.81	$6.63	$6.75	$6.28	49,788
2019-06-05	$6.89	$6.89	$6.71	$6.80	$6.33	55,285
2019-06-04	$7.02	$7.03	$6.88	$6.89	$6.41	76,806
2019-06-03	$7.17	$7.17	$6.88	$7.06	$6.57	45,744
2019-05-31	$7.29	$7.34	$7.00	$7.17	$6.67	75,621
2019-05-30	$7.00	$7.38	$6.77	$7.25	$6.75	547,565
2019-05-29	$6.78	$6.84	$6.61	$6.71	$6.24	31,712
2019-05-28	$6.61	$6.89	$6.52	$6.89	$6.41	44,736
2019-05-24	$6.55	$6.67	$6.52	$6.67	$6.21	12,669
2019-05-23	$6.80	$6.88	$6.21	$6.47	$6.02	99,474
2019-05-22	$6.85	$6.90	$6.76	$6.77	$6.30	19,752
2019-05-21	$6.91	$6.92	$6.81	$6.90	$6.42	59,138
2019-05-20	$6.99	$7.00	$6.83	$6.90	$6.42	53,429
2019-05-17	$6.98	$7.05	$6.97	$7.00	$6.51	46,755
2019-05-16	$7.02	$7.03	$6.97	$7.00	$6.51	138,372
2019-05-15	$7.00	$7.10	$6.97	$7.00	$6.51	13,558
2019-05-14	$6.99	$7.11	$6.99	$7.02	$6.53	44,932
2019-05-13	$7.00	$7.03	$6.93	$7.01	$6.52	57,824
2019-05-10	$7.22	$7.24	$6.99	$7.03	$6.54	78,123
2019-05-09	$6.91	$7.06	$6.90	$7.02	$6.53	55,199
2019-05-08	$7.29	$7.29	$6.90	$6.97	$6.49	93,309
2019-05-07	$7.15	$7.23	$6.95	$6.98	$6.50	80,243
2019-05-06	$7.13	$7.29	$7.10	$7.12	$6.63	25,543
2019-05-03	$7.14	$7.24	$6.99	$7.24	$6.74	97,088
2019-05-02	$7.13	$7.20	$7.10	$7.10	$6.61	28,514
2019-05-01	$7.18	$7.18	$7.07	$7.16	$6.66	29,733
2019-04-30	$7.10	$7.21	$7.10	$7.18	$6.68	32,585
2019-04-29	$7.14	$7.29	$7.11	$7.26	$6.76	26,038
2019-04-26	$7.15	$7.30	$7.14	$7.25	$6.62	32,112
2019-04-25	$7.21	$7.29	$7.13	$7.13	$6.51	34,958
2019-04-24	$7.13	$7.30	$7.05	$7.19	$6.56	54,701
2019-04-23	$7.13	$7.14	$6.97	$7.13	$6.51	80,285
2019-04-22	$7.13	$7.16	$7.06	$7.14	$6.52	92,347
2019-04-18	$7.15	$7.16	$7.09	$7.11	$6.49	56,880
2019-04-17	$7.20	$7.20	$7.10	$7.14	$6.52	69,916
2019-04-16	$7.15	$7.20	$7.10	$7.20	$6.57	65,090
2019-04-15	$7.25	$7.25	$7.10	$7.13	$6.51	54,922
2019-04-12	$7.22	$7.30	$7.11	$7.21	$6.58	88,873
2019-04-11	$7.29	$7.30	$7.18	$7.22	$6.59	42,242
2019-04-10	$7.27	$7.38	$7.19	$7.30	$6.67	143,919
2019-04-09	$7.24	$7.29	$7.07	$7.17	$6.55	80,128
2019-04-08	$7.06	$7.30	$7.06	$7.20	$6.57	126,425
2019-04-05	$7.24	$7.37	$7.08	$7.09	$6.47	429,302
2019-04-04	$7.24	$7.35	$7.01	$7.20	$6.57	177,549
2019-04-03	$7.19	$7.38	$7.16	$7.25	$6.62	151,084
2019-04-02	$7.20	$7.38	$7.12	$7.20	$6.57	67,727
2019-04-01	$7.28	$7.38	$7.20	$7.25	$6.62	67,337
2019-03-29	$7.44	$7.44	$7.25	$7.28	$6.65	103,723
2019-03-28	$7.40	$7.55	$7.30	$7.40	$6.76	98,011
2019-03-27	$7.25	$7.64	$7.24	$7.40	$6.76	205,742
2019-03-26	$7.15	$7.17	$6.98	$7.15	$6.53	108,567
2019-03-25	$7.06	$7.24	$6.95	$7.11	$6.49	264,579
2019-03-22	$7.00	$7.14	$6.95	$7.02	$6.41	275,656
2019-03-21	$7.00	$7.28	$6.95	$7.01	$6.40	907,239
2019-03-20	$7.50	$7.56	$7.18	$7.30	$6.67	89,941
2019-03-19	$7.45	$7.66	$7.45	$7.60	$6.94	78,236
2019-03-18	$7.64	$7.65	$7.45	$7.60	$6.94	64,724
2019-03-15	$7.51	$7.67	$7.43	$7.64	$6.98	94,570
2019-03-14	$7.32	$7.68	$7.00	$7.61	$6.95	80,500
2019-03-13	$8.00	$8.12	$7.50	$7.54	$6.88	233,286
2019-03-12	$8.23	$8.59	$8.00	$8.00	$7.30	88,084
2019-03-11	$9.08	$9.08	$8.81	$8.90	$8.13	36,345
2019-03-08	$8.82	$9.12	$8.58	$8.99	$8.21	42,373
2019-03-07	$8.46	$8.93	$8.35	$8.68	$7.93	43,372
2019-03-06	$8.60	$8.69	$8.29	$8.40	$7.67	22,786
2019-03-05	$8.70	$8.71	$8.51	$8.59	$7.84	11,768
2019-03-04	$8.56	$8.79	$8.55	$8.76	$8.00	12,517
2019-03-01	$8.78	$8.80	$8.52	$8.80	$8.03	17,128
2019-02-28	$8.51	$9.05	$8.51	$8.85	$8.08	23,158
2019-02-27	$8.60	$9.15	$8.60	$8.80	$8.03	28,953
2019-02-26	$8.61	$8.70	$8.58	$8.62	$7.87	13,004
2019-02-25	$8.70	$8.75	$8.47	$8.70	$7.94	22,465
2019-02-22	$7.95	$8.50	$7.95	$8.48	$7.74	4,787
2019-02-21	$8.22	$8.28	$8.13	$8.28	$7.56	16,288
2019-02-20	$8.30	$8.46	$8.13	$8.25	$7.53	17,625
2019-02-19	$8.49	$8.49	$8.19	$8.33	$7.61	12,194
2019-02-15	$8.31	$8.49	$8.30	$8.42	$7.69	9,725
2019-02-14	$8.28	$8.36	$8.18	$8.31	$7.59	19,552
2019-02-13	$8.38	$8.41	$8.15	$8.36	$7.63	42,519
2019-02-12	$8.55	$8.55	$8.36	$8.38	$7.65	48,631
2019-02-11	$8.47	$8.60	$8.41	$8.41	$7.68	29,376
2019-02-08	$8.66	$8.72	$8.35	$8.38	$7.65	17,352
2019-02-07	$8.54	$8.77	$8.54	$8.60	$7.85	3,296
2019-02-06	$8.66	$8.72	$8.55	$8.55	$7.81	5,698
2019-02-05	$8.56	$8.87	$8.50	$8.58	$7.83	39,088
2019-02-04	$8.70	$8.75	$8.52	$8.70	$7.94	22,674
2019-02-01	$8.55	$8.75	$8.39	$8.67	$7.92	19,561
2019-01-31	$8.47	$8.58	$8.40	$8.40	$7.67	15,120
2019-01-30	$8.42	$8.59	$8.35	$8.45	$7.72	13,037
2019-01-29	$8.53	$8.58	$8.44	$8.51	$7.64	12,855
2019-01-28	$8.47	$8.56	$8.41	$8.44	$7.58	7,939
2019-01-25	$8.45	$8.65	$8.44	$8.48	$7.62	16,071
2019-01-24	$8.58	$8.58	$8.33	$8.33	$7.48	19,015
2019-01-23	$8.46	$8.57	$8.46	$8.49	$7.63	1,332
2019-01-22	$8.46	$8.57	$8.45	$8.45	$7.59	12,406
2019-01-18	$8.68	$8.70	$8.50	$8.50	$7.63	18,223
2019-01-17	$8.51	$8.68	$8.40	$8.55	$7.68	22,735
2019-01-16	$8.50	$8.56	$8.45	$8.51	$7.64	5,647
2019-01-15	$8.31	$8.57	$8.31	$8.44	$7.58	10,063
2019-01-14	$8.31	$8.44	$8.30	$8.37	$7.52	25,801
2019-01-11	$8.19	$8.42	$8.19	$8.36	$7.51	10,388
2019-01-10	$7.90	$8.18	$7.90	$8.08	$7.26	19,143
2019-01-09	$7.98	$8.00	$7.48	$7.75	$6.96	20,723
2019-01-08	$8.07	$8.07	$7.95	$7.95	$7.14	6,933
2019-01-07	$8.02	$8.12	$7.98	$8.06	$7.24	9,406
2019-01-04	$8.19	$8.23	$7.97	$8.01	$7.19	5,677
2019-01-03	$7.99	$8.08	$7.90	$7.96	$7.15	7,300
2019-01-02	$8.09	$8.28	$7.85	$7.93	$7.12	23,358
2018-12-31	$8.13	$8.13	$8.06	$8.07	$7.25	11,827
2018-12-28	$8.02	$8.11	$7.94	$7.99	$7.18	17,650
2018-12-27	$7.95	$8.12	$7.95	$8.01	$7.19	12,805
2018-12-26	$7.95	$8.07	$7.85	$7.95	$7.14	32,657
2018-12-24	$7.90	$8.00	$7.76	$7.90	$7.10	27,530
2018-12-21	$8.06	$8.07	$7.89	$7.94	$7.13	23,893
2018-12-20	$8.12	$8.12	$7.36	$8.05	$7.23	52,162
2018-12-19	$8.14	$8.73	$8.06	$8.14	$7.31	22,540
2018-12-18	$8.52	$8.52	$8.11	$8.13	$7.30	27,744
2018-12-17	$8.66	$8.83	$8.45	$8.53	$7.66	8,717
2018-12-14	$8.91	$8.91	$8.58	$8.58	$7.71	7,849
2018-12-13	$8.87	$8.88	$8.75	$8.78	$7.89	2,364
2018-12-12	$8.81	$9.18	$8.60	$8.80	$7.90	16,916
2018-12-11	$9.26	$9.26	$8.68	$8.70	$7.81	21,148
2018-12-10	$9.11	$9.51	$9.04	$9.16	$8.23	6,668
2018-12-07	$9.11	$9.50	$9.10	$9.14	$8.21	10,515
2018-12-06	$9.30	$9.30	$8.93	$9.02	$8.10	29,699
2018-12-04	$9.68	$9.70	$8.96	$9.31	$8.36	31,477
2018-12-03	$10.08	$10.08	$9.42	$9.69	$8.70	19,342
2018-11-30	$9.82	$9.98	$9.24	$9.90	$8.89	126,556
2018-11-29	$9.40	$9.98	$9.39	$9.93	$8.92	39,397
2018-11-28	$9.21	$9.40	$8.88	$9.40	$8.44	32,219
2018-11-27	$8.86	$9.28	$8.75	$9.21	$8.27	30,595
2018-11-26	$8.52	$9.00	$8.46	$8.97	$8.06	24,344
2018-11-23	$8.50	$8.62	$8.47	$8.62	$7.74	2,838
2018-11-21	$8.46	$8.89	$8.42	$8.49	$7.63	17,154
2018-11-20	$8.57	$8.87	$8.45	$8.45	$7.59	10,391
2018-11-19	$8.58	$8.88	$8.41	$8.56	$7.69	12,501
2018-11-16	$8.62	$8.86	$8.45	$8.57	$7.70	10,664
2018-11-15	$8.34	$8.88	$8.25	$8.65	$7.77	22,810
2018-11-14	$8.10	$8.51	$8.10	$8.39	$7.54	21,250
2018-11-13	$8.87	$8.89	$7.93	$7.93	$7.12	66,573
2018-11-12	$8.98	$9.05	$8.70	$8.84	$7.94	24,078
2018-11-09	$8.64	$8.98	$8.64	$8.98	$8.07	25,121
2018-11-08	$8.60	$8.89	$8.60	$8.84	$7.94	30,577
2018-11-07	$8.00	$8.67	$8.00	$8.60	$7.72	60,546
2018-11-06	$7.86	$7.86	$7.53	$7.57	$6.80	42,997
2018-11-05	$7.78	$8.07	$7.75	$7.75	$6.96	33,475
2018-11-02	$7.99	$8.08	$7.82	$7.82	$7.02	38,730
2018-11-01	$7.96	$8.24	$7.92	$7.99	$7.18	15,031
2018-10-31	$8.26	$8.26	$7.91	$7.91	$7.10	29,925
2018-10-30	$8.25	$8.27	$7.95	$8.27	$7.43	40,210
2018-10-29	$8.36	$8.48	$8.24	$8.25	$7.41	42,644
2018-10-26	$8.48	$8.76	$8.21	$8.30	$7.45	42,614
2018-10-25	$8.48	$8.84	$8.40	$8.51	$7.64	43,374
2018-10-24	$8.75	$8.98	$8.50	$8.50	$7.51	29,691
2018-10-23	$8.94	$9.06	$8.69	$8.75	$7.73	65,293
2018-10-22	$9.61	$9.61	$9.10	$9.12	$8.06	88,973
2018-10-19	$9.80	$9.80	$9.56	$9.58	$8.47	5,485
2018-10-18	$9.80	$9.80	$9.57	$9.76	$8.62	23,479
2018-10-17	$9.71	$9.80	$9.68	$9.80	$8.66	12,923
2018-10-16	$9.68	$9.74	$9.57	$9.60	$8.48	6,964
2018-10-15	$9.52	$9.68	$9.52	$9.66	$8.54	17,058
2018-10-12	$9.89	$9.89	$9.53	$9.55	$8.44	26,222
2018-10-11	$9.90	$9.90	$9.68	$9.84	$8.70	28,059
2018-10-10	$9.52	$9.90	$9.52	$9.85	$8.70	63,668
2018-10-09	$9.88	$9.90	$9.57	$9.57	$8.46	29,684
2018-10-08	$9.61	$9.90	$9.61	$9.81	$8.67	31,405
2018-10-05	$9.65	$9.90	$9.50	$9.57	$8.46	13,579
2018-10-04	$9.66	$9.86	$9.40	$9.58	$8.47	51,417
2018-10-03	$9.81	$9.90	$9.50	$9.65	$8.53	70,307
2018-10-02	$9.99	$10.00	$9.80	$9.80	$8.66	17,888
2018-10-01	$9.86	$10.00	$9.80	$9.97	$8.81	36,896
2018-09-28	$9.91	$10.00	$9.79	$9.83	$8.69	40,893
2018-09-27	$9.96	$9.99	$9.87	$9.94	$8.78	79,813
2018-09-26	$9.59	$9.77	$9.55	$9.65	$8.53	52,033
2018-09-25	$9.41	$9.61	$9.31	$9.52	$8.41	52,867
2018-09-24	$9.30	$9.80	$9.25	$9.47	$8.37	59,452
2018-09-21	$9.41	$9.41	$9.25	$9.37	$8.28	34,573
2018-09-20	$9.53	$9.53	$9.35	$9.41	$8.32	20,008
2018-09-19	$9.44	$9.54	$9.44	$9.47	$8.37	8,581
2018-09-18	$9.50	$9.58	$9.40	$9.40	$8.31	27,926
2018-09-17	$9.65	$9.83	$9.51	$9.51	$8.40	43,500
2018-09-14	$9.50	$9.64	$9.47	$9.59	$8.47	34,627
2018-09-13	$9.50	$9.50	$9.35	$9.50	$8.39	25,562
2018-09-12	$9.45	$9.53	$9.34	$9.53	$8.42	17,877
2018-09-11	$9.50	$9.65	$9.40	$9.46	$8.36	70,929
2018-09-10	$9.47	$9.54	$9.32	$9.50	$8.39	63,225
2018-09-07	$9.40	$9.48	$9.30	$9.48	$8.38	22,804
2018-09-06	$9.37	$9.47	$9.31	$9.42	$8.32	13,827
2018-09-05	$9.45	$9.45	$9.30	$9.42	$8.32	8,742
2018-09-04	$9.40	$9.49	$9.30	$9.48	$8.38	21,637
2018-08-31	$9.49	$9.52	$9.35	$9.37	$8.28	9,468
2018-08-30	$9.46	$9.49	$9.31	$9.48	$8.38	29,952
2018-08-29	$9.50	$9.51	$9.40	$9.45	$8.35	15,831
2018-08-28	$9.50	$9.56	$9.43	$9.50	$8.39	43,940
2018-08-27	$9.48	$9.70	$9.42	$9.42	$8.32	25,435
2018-08-24	$9.50	$9.62	$9.47	$9.49	$8.39	23,449
2018-08-23	$9.50	$9.65	$9.40	$9.50	$8.39	39,325
2018-08-22	$9.70	$9.70	$9.48	$9.52	$8.41	41,083
2018-08-21	$9.67	$9.70	$9.48	$9.69	$8.56	33,157
2018-08-20	$9.50	$9.75	$9.43	$9.57	$8.46	61,812
2018-08-17	$9.75	$10.29	$9.25	$9.42	$8.32	189,651
2018-08-16	$9.18	$9.90	$9.16	$9.74	$8.61	412,082
2018-08-15	$9.13	$9.18	$8.86	$9.15	$8.09	50,807
2018-08-14	$9.00	$9.15	$8.86	$9.04	$7.99	40,078
2018-08-13	$8.95	$8.95	$8.84	$8.95	$7.91	19,814
2018-08-10	$8.79	$8.95	$8.76	$8.95	$7.91	11,851
2018-08-09	$8.94	$8.95	$8.82	$8.85	$7.82	8,245
2018-08-08	$8.73	$9.07	$8.73	$8.95	$7.91	11,718
2018-08-07	$8.69	$9.14	$8.69	$9.05	$8.00	24,013
2018-08-06	$8.69	$8.98	$8.69	$8.98	$7.94	6,416
2018-08-03	$8.77	$8.80	$8.69	$8.69	$7.68	7,472
2018-08-02	$8.82	$8.85	$8.80	$8.82	$7.79	1,324
2018-08-01	$8.69	$8.94	$8.69	$8.85	$7.82	2,220
2018-07-31	$8.70	$8.73	$8.55	$8.66	$7.65	4,822
2018-07-30	$8.70	$8.80	$8.53	$8.70	$7.69	7,129
2018-07-27	$8.99	$8.99	$8.53	$8.70	$7.69	3,747
2018-07-26	$9.08	$9.08	$8.94	$9.04	$7.99	2,354
2018-07-25	$9.17	$9.18	$8.95	$9.13	$8.07	2,873
2018-07-24	$9.00	$9.16	$8.80	$9.00	$7.95	5,198
2018-07-23	$8.92	$9.09	$8.80	$9.00	$7.95	2,811
2018-07-20	$8.85	$9.07	$8.85	$9.07	$8.01	2,101
2018-07-19	$8.79	$9.15	$8.60	$8.83	$7.80	9,613
2018-07-18	$9.00	$9.02	$8.88	$9.00	$7.95	4,082
2018-07-17	$8.95	$9.12	$8.87	$9.12	$8.06	2,612
2018-07-16	$8.92	$9.00	$8.80	$8.96	$7.92	3,132
2018-07-13	$8.88	$9.02	$8.85	$9.00	$7.95	2,456
2018-07-12	$8.99	$9.03	$8.92	$9.01	$7.96	13,187
2018-07-11	$8.86	$9.02	$8.85	$9.01	$7.96	3,494
2018-07-10	$8.74	$8.99	$8.73	$8.85	$7.82	10,833
2018-07-09	$8.64	$8.70	$8.53	$8.70	$7.69	8,307
2018-07-06	$8.52	$8.69	$8.50	$8.69	$7.68	3,718
2018-07-05	$8.45	$8.69	$8.44	$8.49	$7.50	24,699
2018-07-03	$8.45	$8.45	$8.45	$8.45	$7.47	443
2018-07-02	$8.62	$8.62	$8.28	$8.49	$7.50	1,111
2018-06-29	$8.38	$8.69	$8.21	$8.69	$7.68	23,472
2018-06-28	$8.76	$9.00	$8.40	$8.46	$7.48	38,539
2018-06-27	$8.79	$8.80	$8.60	$8.75	$7.61	5,319
2018-06-26	$8.70	$8.80	$8.64	$8.80	$7.65	7,182
2018-06-25	$8.58	$8.76	$8.58	$8.70	$7.56	9,574
2018-06-22	$8.71	$8.78	$8.68	$8.72	$7.58	6,955
2018-06-21	$8.73	$8.75	$8.73	$8.75	$7.61	2,111
2018-06-20	$8.64	$8.74	$8.64	$8.71	$7.57	8,567
2018-06-19	$8.75	$8.93	$8.55	$8.62	$7.49	23,033
2018-06-18	$8.78	$8.87	$8.70	$8.73	$7.59	4,174
2018-06-15	$8.89	$8.90	$8.70	$8.83	$7.68	23,272
2018-06-14	$8.96	$9.00	$8.91	$8.99	$7.81	2,896
2018-06-13	$9.00	$9.00	$8.79	$8.95	$7.78	12,090
2018-06-12	$9.03	$9.03	$8.96	$9.01	$7.83	3,186
2018-06-11	$9.00	$9.04	$8.92	$8.97	$7.80	10,067
2018-06-08	$9.02	$9.05	$8.73	$8.97	$7.80	6,317
2018-06-07	$9.00	$9.05	$8.97	$9.04	$7.86	6,490
2018-06-06	$8.99	$9.19	$8.94	$8.96	$7.79	34,404
2018-06-05	$9.00	$9.15	$8.74	$8.94	$7.77	11,932
2018-06-04	$8.93	$9.15	$8.85	$9.01	$7.83	6,521
2018-06-01	$8.78	$8.99	$8.62	$8.99	$7.81	9,536
2018-05-31	$8.95	$8.95	$8.61	$8.71	$7.57	13,989
2018-05-30	$9.19	$9.20	$8.92	$8.95	$7.78	13,278
2018-05-29	$8.99	$9.17	$8.95	$9.11	$7.92	23,788
2018-05-25	$9.06	$9.15	$8.98	$9.07	$7.88	12,668
2018-05-24	$8.90	$9.10	$8.87	$9.07	$7.88	13,271
2018-05-23	$8.88	$8.95	$8.76	$8.84	$7.68	9,478
2018-05-22	$8.84	$9.00	$8.84	$8.88	$7.72	16,869
2018-05-21	$8.83	$8.86	$8.63	$8.82	$7.67	22,018
2018-05-18	$8.58	$8.88	$8.56	$8.73	$7.59	33,456
2018-05-17	$8.73	$8.80	$8.73	$8.80	$7.65	6,248
2018-05-16	$8.66	$8.88	$8.66	$8.80	$7.65	7,043
2018-05-15	$8.66	$8.79	$8.60	$8.65	$7.52	3,232
2018-05-14	$8.65	$8.93	$8.65	$8.81	$7.66	3,083
2018-05-11	$8.60	$8.87	$8.60	$8.75	$7.61	7,721
2018-05-10	$8.56	$8.81	$8.38	$8.60	$7.48	9,858
2018-05-09	$8.41	$8.81	$8.41	$8.76	$7.61	6,614
2018-05-08	$8.50	$8.75	$8.26	$8.26	$7.18	15,650
2018-05-07	$8.48	$8.88	$8.25	$8.37	$7.28	12,556
2018-05-04	$8.15	$8.60	$8.12	$8.54	$7.42	10,411
2018-05-03	$8.03	$8.21	$8.03	$8.11	$7.05	2,239
2018-05-02	$8.50	$8.50	$8.28	$8.28	$7.20	9,397
2018-05-01	$8.57	$8.61	$8.12	$8.61	$7.48	5,345
2018-04-30	$8.95	$8.95	$8.49	$8.49	$7.38	6,046
2018-04-27	$8.46	$8.93	$8.20	$8.93	$7.76	19,531
2018-04-26	$8.54	$8.54	$8.10	$8.36	$7.27	13,795
2018-04-25	$7.86	$8.59	$7.56	$8.19	$7.12	37,400
2018-04-24	$8.05	$8.21	$7.62	$7.66	$6.66	27,117
2018-04-23	$8.05	$8.22	$7.94	$7.94	$6.90	33,915
2018-04-20	$8.30	$8.42	$8.21	$8.39	$7.29	7,051
2018-04-19	$8.66	$8.66	$8.03	$8.35	$7.26	14,855
2018-04-18	$8.84	$8.84	$8.68	$8.69	$7.55	5,620
2018-04-17	$8.66	$8.91	$8.66	$8.85	$7.69	13,546
2018-04-16	$8.81	$8.92	$8.81	$8.91	$7.75	7,243
2018-04-13	$8.81	$8.92	$8.81	$8.91	$7.75	4,499
2018-04-12	$8.99	$8.99	$8.81	$8.91	$7.75	7,849
2018-04-11	$8.93	$8.98	$8.91	$8.97	$7.80	2,298
2018-04-10	$9.01	$9.01	$8.86	$8.89	$7.73	2,040
2018-04-09	$8.92	$9.01	$8.82	$8.82	$7.67	6,315
2018-04-06	$9.11	$9.33	$8.97	$8.99	$7.81	18,346
2018-04-05	$9.25	$9.43	$9.14	$9.15	$7.95	10,890
2018-04-04	$9.37	$9.51	$9.02	$9.20	$8.00	32,565
2018-04-03	$9.54	$9.54	$9.30	$9.31	$8.09	11,829
2018-04-02	$9.48	$9.54	$9.44	$9.49	$8.25	20,160
2018-03-29	$9.43	$9.48	$9.30	$9.45	$8.21	39,420
2018-03-28	$9.50	$9.51	$9.45	$9.46	$8.22	30,608
2018-03-27	$9.60	$9.70	$9.54	$9.65	$8.27	11,010
2018-03-26	$9.60	$9.60	$9.44	$9.59	$8.21	23,795
2018-03-23	$9.55	$9.57	$9.34	$9.56	$8.19	16,824
2018-03-22	$9.56	$9.70	$9.23	$9.51	$8.15	41,776
2018-03-21	$9.54	$9.78	$9.54	$9.67	$8.28	11,082
2018-03-20	$9.54	$9.67	$9.53	$9.59	$8.21	8,297
2018-03-19	$9.33	$9.54	$9.29	$9.54	$8.17	13,293
2018-03-16	$9.14	$9.39	$9.11	$9.39	$8.04	53,123
2018-03-15	$9.17	$9.18	$9.09	$9.13	$7.82	6,670
2018-03-14	$9.26	$9.26	$8.95	$9.10	$7.79	132,095
2018-03-13	$9.08	$9.60	$9.07	$9.34	$8.00	36,986
2018-03-12	$9.08	$9.13	$9.07	$9.08	$7.78	15,252
2018-03-09	$9.07	$9.19	$9.07	$9.15	$7.84	45,636
2018-03-08	$9.07	$9.07	$8.80	$8.97	$7.68	17,020
2018-03-07	$9.13	$9.13	$9.01	$9.01	$7.72	112,932
2018-03-06	$9.10	$9.20	$9.00	$9.10	$7.79	63,174
2018-03-05	$9.11	$9.20	$9.08	$9.15	$7.84	43,948
2018-03-02	$9.05	$9.18	$9.05	$9.17	$7.85	13,513
2018-03-01	$9.09	$9.18	$9.09	$9.15	$7.84	32,609
2018-02-28	$9.05	$9.18	$9.05	$9.13	$7.82	14,105
2018-02-27	$9.20	$9.20	$9.09	$9.10	$7.79	21,953
2018-02-26	$8.97	$9.18	$8.97	$9.18	$7.86	8,819
2018-02-23	$8.84	$8.97	$8.80	$8.90	$7.62	14,330
2018-02-22	$8.82	$8.92	$8.82	$8.84	$7.57	17,328
2018-02-21	$8.82	$8.87	$8.82	$8.85	$7.58	3,611
2018-02-20	$8.90	$9.10	$8.81	$8.81	$7.55	35,264
2018-02-16	$8.83	$9.00	$8.83	$8.96	$7.67	3,024
2018-02-15	$8.93	$8.93	$8.79	$8.84	$7.57	14,548
2018-02-14	$8.79	$8.95	$8.79	$8.87	$7.60	3,888
2018-02-13	$8.89	$8.89	$8.58	$8.79	$7.53	27,460
2018-02-12	$8.87	$8.99	$8.78	$8.96	$7.67	24,815
2018-02-09	$9.00	$9.03	$8.78	$8.85	$7.58	57,074
2018-02-08	$8.99	$9.03	$8.91	$8.97	$7.68	26,683
2018-02-07	$8.93	$9.05	$8.81	$9.03	$7.73	30,685
2018-02-06	$8.99	$9.16	$8.80	$8.96	$7.67	46,385
2018-02-05	$8.97	$9.20	$8.96	$9.09	$7.79	47,455
2018-02-02	$9.15	$9.18	$9.03	$9.04	$7.74	26,157
2018-02-01	$8.93	$9.30	$8.93	$9.29	$7.96	2,890
2018-01-31	$9.19	$9.34	$8.95	$8.95	$7.67	23,901
2018-01-30	$9.13	$9.24	$9.04	$9.20	$7.88	16,656
2018-01-29	$9.00	$9.25	$8.90	$9.15	$7.84	34,406
2018-01-26	$9.15	$9.20	$9.00	$9.08	$7.78	26,212
2018-01-25	$9.29	$9.29	$9.12	$9.15	$7.84	5,098
2018-01-24	$9.14	$9.16	$9.00	$9.13	$7.82	14,497
2018-01-23	$9.29	$9.34	$9.03	$9.20	$7.88	22,354
2018-01-22	$9.20	$9.36	$9.14	$9.24	$7.91	9,874
2018-01-19	$8.99	$9.88	$8.99	$9.24	$7.91	15,602
2018-01-18	$8.95	$9.15	$8.90	$9.04	$7.74	14,713
2018-01-17	$8.90	$9.10	$8.90	$8.95	$7.67	44,927
2018-01-16	$9.05	$9.13	$8.90	$8.99	$7.70	45,577
2018-01-12	$9.40	$9.40	$8.87	$8.94	$7.66	101,537
2018-01-11	$8.27	$9.80	$8.16	$9.20	$7.88	138,928
2018-01-10	$8.01	$8.18	$7.97	$8.10	$6.94	47,152
2018-01-09	$7.84	$7.99	$7.83	$7.96	$6.82	81,912
2018-01-08	$7.73	$7.82	$7.64	$7.75	$6.64	21,619
2018-01-05	$7.65	$7.74	$7.60	$7.71	$6.60	6,840
2018-01-04	$7.56	$7.68	$7.45	$7.66	$6.56	13,753
2018-01-03	$7.50	$7.68	$7.44	$7.57	$6.48	31,870
2018-01-02	$7.39	$7.51	$7.06	$7.45	$6.38	39,653
2017-12-29	$7.15	$7.45	$7.00	$7.35	$6.30	86,923
2017-12-28	$7.35	$7.42	$7.08	$7.20	$6.17	23,830
2017-12-27	$7.18	$7.57	$7.17	$7.48	$6.29	64,511
2017-12-26	$7.43	$7.49	$7.10	$7.20	$6.05	83,943
2017-12-22	$7.38	$7.65	$7.38	$7.57	$6.36	24,631
2017-12-21	$7.87	$7.87	$7.35	$7.63	$6.41	41,801
2017-12-20	$7.84	$7.97	$7.70	$7.74	$6.50	14,913
2017-12-19	$7.71	$8.00	$7.70	$7.79	$6.55	40,110
2017-12-18	$7.60	$8.11	$7.50	$7.88	$6.62	66,928
2017-12-15	$7.23	$7.44	$7.20	$7.41	$6.23	40,163
2017-12-14	$7.36	$7.49	$7.29	$7.35	$6.18	19,633
2017-12-13	$7.34	$7.50	$7.20	$7.27	$6.11	108,486
2017-12-12	$7.38	$7.52	$7.29	$7.29	$6.13	15,120
2017-12-11	$7.42	$7.45	$7.26	$7.33	$6.16	19,403
2017-12-08	$7.35	$7.44	$7.35	$7.39	$6.21	15,051
2017-12-07	$7.35	$7.41	$7.31	$7.36	$6.18	29,377
2017-12-06	$7.44	$7.67	$7.40	$7.44	$6.25	27,866
2017-12-05	$7.22	$7.52	$7.21	$7.40	$6.22	24,571
2017-12-04	$7.00	$7.28	$6.94	$7.20	$6.05	33,772
2017-12-01	$6.90	$7.01	$6.90	$6.97	$5.86	33,207
2017-11-30	$7.00	$7.03	$6.88	$6.90	$5.80	20,583
2017-11-29	$7.08	$7.08	$6.90	$6.98	$5.86	4,930
2017-11-28	$6.92	$7.10	$6.81	$7.09	$5.96	23,379
2017-11-27	$7.18	$7.21	$6.91	$7.01	$5.89	37,452
2017-11-24	$7.09	$7.20	$7.02	$7.20	$6.05	3,558
2017-11-22	$7.09	$7.17	$7.05	$7.07	$5.94	23,753
2017-11-21	$7.12	$7.18	$7.06	$7.13	$5.99	8,473
2017-11-20	$7.15	$7.19	$7.08	$7.08	$5.95	11,090
2017-11-17	$7.10	$7.25	$7.01	$7.23	$6.07	16,765
2017-11-16	$7.00	$7.18	$7.00	$7.05	$5.92	20,574
2017-11-15	$7.20	$7.30	$7.01	$7.02	$5.90	21,668
2017-11-14	$7.60	$7.64	$7.41	$7.42	$6.23	47,332
2017-11-13	$7.28	$7.53	$7.22	$7.44	$6.25	63,417
2017-11-10	$7.05	$7.24	$7.05	$7.17	$6.02	18,427
2017-11-09	$6.96	$7.04	$6.96	$7.01	$5.89	21,582
2017-11-08	$7.19	$7.25	$6.90	$6.96	$5.85	98,029
2017-11-07	$7.18	$7.30	$7.07	$7.24	$6.08	23,946
2017-11-06	$7.11	$7.23	$7.11	$7.22	$6.07	14,024
2017-11-03	$7.17	$7.21	$7.11	$7.16	$6.02	27,850
2017-11-02	$7.14	$7.15	$6.83	$7.15	$6.01	45,386
2017-11-01	$6.93	$7.11	$6.81	$7.08	$5.95	43,562
2017-10-31	$7.02	$7.06	$6.92	$7.00	$5.88	18,738
2017-10-30	$7.33	$7.33	$6.93	$6.96	$5.85	18,808
2017-10-27	$7.07	$7.30	$7.00	$7.24	$6.08	8,758
2017-10-26	$7.10	$7.18	$6.99	$7.18	$6.03	18,250
2017-10-25	$7.05	$7.12	$7.03	$7.12	$5.98	14,081
2017-10-24	$7.15	$7.27	$7.00	$7.00	$5.88	52,811
2017-10-23	$7.01	$7.07	$7.01	$7.07	$5.94	5,149
2017-10-20	$7.29	$7.29	$7.05	$7.06	$5.93	3,170
2017-10-19	$7.04	$7.08	$7.04	$7.08	$5.95	3,158
2017-10-18	$7.06	$7.08	$7.05	$7.06	$5.93	13,338
2017-10-17	$7.10	$7.14	$7.06	$7.08	$5.95	10,778
2017-10-16	$7.04	$7.20	$7.01	$7.08	$5.95	31,628
2017-10-13	$7.22	$7.50	$7.01	$7.02	$5.90	21,288
2017-10-12	$7.21	$7.40	$7.10	$7.24	$6.08	35,026
2017-10-11	$7.17	$7.21	$6.99	$7.17	$6.02	17,814
2017-10-10	$6.96	$7.12	$6.96	$7.09	$5.96	3,549
2017-10-09	$6.97	$7.15	$6.90	$7.04	$5.92	27,333
2017-10-06	$6.91	$7.05	$6.83	$7.04	$5.92	15,252
2017-10-05	$6.90	$7.15	$6.90	$7.03	$5.91	18,965
2017-10-04	$6.95	$7.08	$6.89	$7.04	$5.92	27,920
2017-10-03	$7.13	$7.13	$6.91	$6.99	$5.87	12,663
2017-10-02	$6.70	$7.07	$6.70	$7.07	$5.94	20,057
2017-09-29	$7.00	$7.00	$6.67	$6.73	$5.65	36,402
2017-09-28	$7.07	$7.34	$6.91	$7.00	$5.88	22,518
2017-09-27	$7.13	$7.28	$6.98	$7.14	$5.88	14,094
2017-09-26	$6.95	$7.05	$6.94	$7.01	$5.77	35,515
2017-09-25	$7.02	$7.04	$6.94	$6.96	$5.73	19,562
2017-09-22	$7.12	$7.13	$7.07	$7.12	$5.87	15,625
2017-09-21	$7.00	$7.11	$6.97	$7.05	$5.81	36,408
2017-09-20	$6.99	$7.11	$6.95	$6.97	$5.74	21,406
2017-09-19	$6.84	$7.00	$6.83	$7.00	$5.77	16,178
2017-09-18	$6.90	$7.17	$6.83	$6.83	$5.63	14,214
2017-09-15	$7.00	$7.07	$6.83	$6.86	$5.65	20,914
2017-09-14	$6.80	$7.03	$6.72	$6.99	$5.76	10,219
2017-09-13	$6.90	$7.23	$6.70	$6.81	$5.61	21,520
2017-09-12	$7.09	$7.09	$6.96	$6.99	$5.76	29,675
2017-09-11	$7.20	$7.20	$6.97	$6.97	$5.74	40,695
2017-09-08	$7.43	$7.43	$7.14	$7.27	$5.99	67,134
2017-09-07	$7.61	$7.67	$7.04	$7.20	$5.93	90,128
2017-09-06	$7.63	$7.86	$7.30	$7.32	$6.03	42,799
2017-09-05	$7.25	$7.61	$7.24	$7.60	$6.26	66,958
2017-09-01	$6.87	$7.32	$6.87	$7.01	$5.77	78,176
2017-08-31	$6.65	$6.96	$6.50	$6.75	$5.56	66,225
2017-08-30	$6.24	$6.72	$6.24	$6.54	$5.39	66,396
2017-08-29	$6.16	$6.26	$6.12	$6.21	$5.12	32,155
2017-08-28	$5.97	$6.30	$5.95	$6.24	$5.14	79,392
2017-08-25	$5.72	$6.05	$5.50	$5.97	$4.92	53,952
2017-08-24	$6.06	$6.08	$5.61	$5.71	$4.70	133,096
2017-08-23	$6.28	$6.28	$5.89	$6.03	$4.97	81,854
2017-08-22	$6.35	$6.35	$6.24	$6.32	$5.21	57,472
2017-08-21	$6.76	$6.76	$6.01	$6.39	$5.26	127,554
2017-08-18	$6.88	$6.96	$6.76	$6.79	$5.59	141,607
2017-08-17	$7.25	$7.64	$6.80	$6.82	$5.62	53,824
2017-08-16	$7.20	$7.27	$7.15	$7.17	$5.91	42,583
2017-08-15	$7.40	$7.98	$7.18	$7.22	$5.95	65,405
2017-08-14	$6.60	$7.49	$6.59	$7.31	$6.02	145,078
2017-08-11	$6.51	$6.74	$6.31	$6.43	$5.30	545,774
2017-08-10	$8.58	$8.60	$7.98	$8.12	$6.69	47,073
2017-08-09	$8.50	$8.60	$8.50	$8.58	$7.07	17,392
2017-08-08	$8.33	$8.57	$8.33	$8.52	$7.02	48,670
2017-08-07	$8.44	$8.49	$8.26	$8.40	$6.92	38,949
2017-08-04	$8.93	$8.93	$8.55	$8.55	$7.04	62,055
2017-08-03	$8.94	$8.94	$8.66	$8.68	$7.15	22,252
2017-08-02	$9.10	$9.19	$8.89	$8.94	$7.36	27,687
2017-08-01	$9.25	$9.25	$9.01	$9.03	$7.44	39,853
2017-07-31	$9.41	$9.48	$9.15	$9.21	$7.59	33,138
2017-07-28	$9.46	$9.55	$9.36	$9.37	$7.72	45,099
2017-07-27	$9.38	$9.43	$9.35	$9.43	$7.77	3,694
2017-07-26	$9.34	$9.48	$9.30	$9.41	$7.75	14,425
2017-07-25	$9.35	$9.45	$9.27	$9.27	$7.64	14,321
2017-07-24	$9.42	$9.42	$9.24	$9.25	$7.62	11,110
2017-07-21	$9.53	$9.53	$9.34	$9.43	$7.77	4,990
2017-07-20	$9.51	$9.55	$9.44	$9.45	$7.78	10,930
2017-07-19	$9.47	$9.51	$9.47	$9.49	$7.82	29,739
2017-07-18	$9.50	$9.50	$9.41	$9.47	$7.80	5,042
2017-07-17	$9.44	$9.51	$9.40	$9.49	$7.82	12,870
2017-07-14	$9.35	$9.51	$9.35	$9.43	$7.77	16,843
2017-07-13	$9.27	$9.45	$9.27	$9.28	$7.64	22,233
2017-07-12	$9.34	$9.41	$9.22	$9.38	$7.73	30,608
2017-07-11	$9.19	$9.24	$9.11	$9.22	$7.60	19,626
2017-07-10	$9.16	$9.22	$9.11	$9.21	$7.59	6,391
2017-07-07	$9.01	$9.30	$9.01	$9.17	$7.55	25,749
2017-07-06	$9.33	$9.33	$9.02	$9.04	$7.45	20,432
2017-07-05	$9.41	$9.41	$9.25	$9.26	$7.63	25,044
2017-07-03	$9.33	$9.52	$9.26	$9.37	$7.72	31,194
2017-06-30	$9.35	$9.35	$9.25	$9.32	$7.68	37,516
2017-06-29	$9.16	$9.30	$9.09	$9.25	$7.62	12,181
2017-06-28	$9.18	$9.22	$9.07	$9.11	$7.50	21,663
2017-06-27	$9.42	$9.46	$9.19	$9.19	$7.47	38,126
2017-06-26	$9.36	$9.43	$9.32	$9.42	$7.65	21,521
2017-06-23	$9.35	$9.37	$9.25	$9.30	$7.56	20,853
2017-06-22	$9.30	$9.30	$9.25	$9.30	$7.56	26,782
2017-06-21	$9.28	$9.38	$9.24	$9.28	$7.54	64,674
2017-06-20	$9.28	$9.30	$9.21	$9.27	$7.53	17,905
2017-06-19	$9.28	$9.30	$9.25	$9.29	$7.55	12,745
2017-06-16	$9.21	$9.27	$9.10	$9.20	$7.48	17,553
2017-06-15	$9.15	$9.23	$9.15	$9.20	$7.48	16,096
2017-06-14	$9.19	$9.25	$9.10	$9.24	$7.51	15,084
2017-06-13	$9.12	$9.20	$9.03	$9.16	$7.44	56,343
2017-06-12	$9.24	$9.34	$9.10	$9.11	$7.40	18,837
2017-06-09	$9.17	$9.31	$9.10	$9.27	$7.53	37,466
2017-06-08	$9.21	$9.30	$9.14	$9.17	$7.45	26,475
2017-06-07	$9.33	$9.37	$9.13	$9.26	$7.52	91,297
2017-06-06	$9.36	$9.50	$9.00	$9.10	$7.39	121,353
2017-06-05	$9.81	$9.81	$9.28	$9.42	$7.65	80,315
2017-06-02	$9.82	$9.91	$9.76	$9.78	$7.95	17,145
2017-06-01	$9.79	$9.97	$9.79	$9.84	$8.00	36,098
2017-05-31	$9.80	$9.92	$9.77	$9.86	$8.01	37,329
2017-05-30	$10.00	$10.00	$9.76	$9.87	$8.02	25,151
2017-05-26	$9.86	$9.90	$9.76	$9.90	$8.04	24,939
2017-05-25	$9.89	$9.98	$9.76	$9.85	$8.00	36,833
2017-05-24	$9.92	$9.95	$9.75	$9.88	$8.03	53,224
2017-05-23	$9.80	$9.96	$9.80	$9.88	$8.03	70,593
2017-05-22	$10.37	$10.37	$9.60	$9.71	$7.89	184,887
2017-05-19	$10.16	$10.34	$10.15	$10.19	$8.28	86,012
2017-05-18	$10.34	$10.40	$10.11	$10.15	$8.25	29,303
2017-05-17	$10.84	$10.84	$10.33	$10.34	$8.40	38,177
2017-05-16	$10.80	$10.93	$10.60	$10.79	$8.77	55,915
2017-05-15	$10.60	$10.79	$10.60	$10.78	$8.76	121,390
2017-05-12	$10.65	$10.65	$10.15	$10.28	$8.35	140,795
2017-05-11	$10.68	$10.70	$10.62	$10.68	$8.68	30,984
2017-05-10	$10.75	$10.80	$10.60	$10.64	$8.65	128,459
2017-05-09	$10.71	$10.71	$10.65	$10.69	$8.69	14,760
2017-05-08	$10.70	$10.75	$10.65	$10.71	$8.70	17,803
2017-05-05	$10.75	$10.78	$10.65	$10.67	$8.67	8,594
2017-05-04	$10.80	$10.80	$10.65	$10.68	$8.68	12,804
2017-05-03	$10.82	$10.84	$10.67	$10.74	$8.73	10,022
2017-05-02	$10.92	$10.92	$10.79	$10.85	$8.82	23,417
2017-05-01	$10.85	$10.85	$10.81	$10.83	$8.80	25,981
2017-04-28	$10.90	$11.00	$10.69	$10.83	$8.80	52,042
2017-04-27	$10.80	$10.86	$10.76	$10.84	$8.81	135,402
2017-04-26	$10.77	$10.79	$10.65	$10.75	$8.74	43,518
2017-04-25	$10.62	$10.79	$10.48	$10.68	$8.68	91,696
2017-04-24	$10.20	$10.60	$10.13	$10.52	$8.55	71,248
2017-04-21	$10.31	$10.38	$10.20	$10.23	$8.31	57,012
2017-04-20	$10.49	$10.49	$10.24	$10.24	$8.32	31,244
2017-04-19	$10.50	$10.65	$10.33	$10.39	$8.44	51,268
2017-04-18	$10.70	$10.70	$10.33	$10.55	$8.57	75,233
2017-04-17	$10.75	$11.00	$10.65	$10.70	$8.70	169,442
2017-04-13	$10.50	$10.64	$10.32	$10.53	$8.56	141,924
2017-04-12	$10.21	$10.31	$10.14	$10.22	$8.30	41,319
2017-04-11	$10.40	$10.44	$10.22	$10.26	$8.34	60,057
2017-04-10	$10.64	$10.64	$10.33	$10.41	$8.46	44,952
2017-04-07	$10.55	$10.77	$10.52	$10.61	$8.62	29,206
2017-04-06	$10.59	$10.62	$10.53	$10.55	$8.57	26,571
2017-04-05	$10.78	$10.81	$10.54	$10.54	$8.57	61,623
2017-04-04	$10.95	$10.99	$10.70	$10.72	$8.71	31,598
2017-04-03	$10.92	$10.92	$10.66	$10.82	$8.79	108,692
2017-03-31	$10.94	$11.00	$10.81	$10.85	$8.82	75,206
2017-03-30	$10.87	$11.20	$10.83	$10.85	$8.82	104,548
2017-03-29	$10.80	$11.02	$10.75	$10.85	$8.82	53,971
2017-03-28	$10.87	$10.92	$10.70	$10.84	$8.71	29,890
2017-03-27	$10.90	$10.90	$10.76	$10.87	$8.73	34,995
2017-03-24	$10.94	$10.94	$10.82	$10.86	$8.72	12,304
2017-03-23	$10.88	$10.90	$10.82	$10.85	$8.72	62,413
2017-03-22	$11.05	$11.06	$10.82	$10.88	$8.74	56,238
2017-03-21	$11.04	$11.20	$10.88	$11.08	$8.90	60,309
2017-03-20	$11.19	$11.20	$10.89	$10.99	$8.83	125,179
2017-03-17	$10.88	$11.18	$10.85	$11.09	$8.91	52,276
2017-03-16	$11.08	$11.21	$10.90	$10.90	$8.76	34,145
2017-03-15	$10.99	$11.15	$10.90	$10.99	$8.83	75,957
2017-03-14	$11.85	$11.85	$10.82	$10.96	$8.80	32,442
2017-03-13	$11.08	$11.15	$11.05	$11.14	$8.95	37,445
2017-03-10	$11.33	$12.05	$10.57	$10.86	$8.72	357,235
2017-03-09	$11.30	$11.43	$11.14	$11.28	$9.06	52,491
2017-03-08	$11.21	$11.39	$10.78	$11.36	$9.13	15,276
2017-03-07	$11.15	$11.62	$11.12	$11.23	$9.02	22,784
2017-03-06	$11.31	$11.32	$10.92	$11.18	$8.98	38,355
2017-03-03	$11.51	$11.51	$10.69	$11.25	$9.04	31,064
2017-03-02	$11.58	$11.58	$11.08	$11.17	$8.97	21,926
2017-03-01	$11.61	$11.73	$11.42	$11.47	$9.21	37,886
2017-02-28	$11.43	$11.65	$11.40	$11.47	$9.21	35,191
2017-02-27	$11.42	$11.77	$11.42	$11.51	$9.25	30,136
2017-02-24	$11.78	$12.07	$11.45	$11.47	$9.21	31,528
2017-02-23	$11.88	$12.08	$11.86	$11.86	$9.53	34,810
2017-02-22	$11.95	$12.10	$11.93	$12.02	$9.66	59,689
2017-02-21	$11.87	$12.01	$11.80	$12.00	$9.64	51,069
2017-02-17	$11.93	$11.97	$11.86	$11.89	$9.55	5,793
2017-02-16	$11.79	$11.96	$11.60	$11.94	$9.59	25,816
2017-02-15	$11.90	$12.00	$11.88	$11.90	$9.56	38,910
2017-02-14	$11.66	$12.02	$11.64	$11.98	$9.62	20,713
2017-02-13	$11.74	$11.81	$11.70	$11.74	$9.43	5,073
2017-02-10	$11.75	$11.75	$11.72	$11.74	$9.43	1,821
2017-02-09	$11.66	$11.86	$11.66	$11.71	$9.41	6,408
2017-02-08	$11.80	$11.80	$11.65	$11.66	$9.37	6,306
2017-02-07	$11.78	$11.85	$11.66	$11.77	$9.46	33,545
2017-02-06	$11.73	$11.82	$11.73	$11.82	$9.50	3,930
2017-02-03	$11.75	$11.99	$11.65	$11.89	$9.55	55,165
2017-02-02	$11.81	$11.90	$11.75	$11.77	$9.46	10,620
2017-02-01	$11.88	$11.88	$11.88	$11.88	$9.54	463
2017-01-31	$12.00	$12.00	$11.81	$11.94	$9.59	11,543
2017-01-30	$12.08	$12.08	$11.85	$11.90	$9.56	16,694
2017-01-27	$11.79	$12.20	$11.75	$12.20	$9.80	41,780
2017-01-26	$11.67	$11.90	$11.65	$11.88	$9.54	20,501
2017-01-25	$11.93	$11.95	$11.75	$11.87	$9.54	15,618
2017-01-24	$11.88	$11.96	$11.77	$11.79	$9.47	10,794
2017-01-23	$11.85	$11.85	$11.65	$11.70	$9.40	11,842
2017-01-20	$11.80	$11.89	$11.71	$11.80	$9.48	63,600
2017-01-19	$11.76	$11.79	$11.70	$11.73	$9.42	3,069
2017-01-18	$11.78	$11.98	$11.68	$11.68	$9.38	3,987
2017-01-17	$12.07	$12.12	$11.68	$11.86	$9.53	5,667
2017-01-13	$12.00	$12.34	$11.68	$12.00	$9.64	146,754
2017-01-12	$11.89	$12.00	$11.81	$12.00	$9.64	15,200
2017-01-11	$11.92	$12.00	$11.79	$11.81	$9.49	9,481
2017-01-10	$11.75	$12.21	$11.65	$11.84	$9.51	14,486
2017-01-09	$12.10	$12.11	$11.92	$11.92	$9.58	5,039
2017-01-06	$12.04	$12.09	$11.75	$11.92	$9.58	17,069
2017-01-05	$12.18	$12.18	$12.03	$12.05	$9.68	706
2017-01-04	$12.21	$12.32	$12.05	$12.12	$9.74	12,983
2017-01-03	$12.29	$12.29	$12.03	$12.17	$9.78	126,900
2016-12-30	$12.25	$12.25	$11.97	$12.25	$9.84	25,339
2016-12-29	$12.23	$12.25	$12.04	$12.11	$9.73	16,885
2016-12-28	$11.97	$12.23	$11.97	$12.23	$9.83	12,739
2016-12-27	$11.63	$12.02	$11.63	$11.98	$9.62	18,545
2016-12-23	$11.73	$11.84	$11.61	$11.70	$9.30	23,178
2016-12-22	$11.68	$11.76	$11.60	$11.76	$9.35	62,034
2016-12-21	$11.78	$11.79	$11.55	$11.60	$9.22	17,544
2016-12-20	$11.61	$11.97	$11.61	$11.86	$9.43	25,951
2016-12-19	$11.70	$11.85	$11.56	$11.64	$9.25	22,773
2016-12-16	$11.59	$11.82	$11.50	$11.66	$9.27	34,156
2016-12-15	$11.85	$11.88	$11.46	$11.58	$9.21	28,039
2016-12-14	$11.65	$11.72	$11.43	$11.60	$9.22	23,865
2016-12-13	$11.99	$12.20	$11.65	$11.65	$9.26	11,166
2016-12-12	$11.64	$11.81	$11.64	$11.69	$9.29	12,984
2016-12-09	$11.84	$11.85	$11.56	$11.75	$9.34	44,968
2016-12-08	$12.07	$12.10	$11.75	$11.82	$9.40	92,569
2016-12-07	$11.88	$11.88	$11.70	$11.83	$9.41	14,505
2016-12-06	$11.90	$11.98	$11.81	$11.88	$9.45	13,114
2016-12-05	$12.00	$12.15	$11.70	$11.81	$9.39	25,359
2016-12-02	$11.93	$11.99	$11.69	$11.81	$9.39	33,441
2016-12-01	$12.32	$12.32	$11.77	$11.91	$9.47	28,438
2016-11-30	$11.90	$12.50	$11.62	$12.23	$9.72	67,021
2016-11-29	$11.68	$12.01	$11.57	$11.95	$9.50	28,207
2016-11-28	$11.87	$12.17	$11.57	$11.67	$9.28	25,582
2016-11-25	$11.91	$11.95	$11.78	$11.95	$9.50	10,504
2016-11-23	$11.65	$11.98	$11.46	$11.95	$9.50	8,764
2016-11-22	$11.69	$12.15	$10.87	$11.74	$9.33	57,974
2016-11-21	$11.87	$11.87	$11.50	$11.66	$9.27	26,734
2016-11-18	$11.87	$12.36	$11.21	$11.70	$9.30	87,691
2016-11-17	$12.17	$12.44	$11.73	$11.74	$9.33	12,755
2016-11-16	$12.50	$12.60	$12.14	$12.25	$9.74	32,757
2016-11-15	$11.80	$12.70	$11.65	$12.65	$10.05	107,672
2016-11-14	$11.76	$11.95	$11.34	$11.61	$9.23	26,596
2016-11-11	$11.52	$11.78	$11.51	$11.75	$9.34	9,177
2016-11-10	$11.43	$11.65	$11.35	$11.58	$9.21	20,289
2016-11-09	$11.46	$11.50	$11.19	$11.42	$9.08	82,671
2016-11-08	$11.68	$11.86	$11.44	$11.49	$9.14	5,162
2016-11-07	$11.52	$11.90	$11.25	$11.73	$9.33	29,701
2016-11-04	$11.55	$11.60	$11.44	$11.48	$9.13	15,864
2016-11-03	$11.55	$11.85	$11.27	$11.51	$9.15	23,584
2016-11-02	$11.98	$11.98	$11.49	$11.64	$9.25	12,983
2016-11-01	$12.09	$12.37	$11.83	$11.99	$9.53	40,718
2016-10-31	$11.62	$12.09	$11.62	$11.99	$9.53	86,091
2016-10-28	$11.56	$12.04	$11.55	$11.62	$9.24	71,595
2016-10-27	$11.59	$11.64	$11.40	$11.64	$9.25	13,562
2016-10-26	$11.50	$11.56	$11.50	$11.54	$9.18	4,468
2016-10-25	$11.58	$11.65	$11.50	$11.53	$9.17	14,388
2016-10-24	$11.65	$11.77	$11.55	$11.56	$9.19	5,058
2016-10-21	$11.63	$11.84	$11.55	$11.55	$9.18	30,482
2016-10-20	$11.81	$11.83	$11.64	$11.71	$9.31	13,179
2016-10-19	$11.71	$11.82	$11.58	$11.81	$9.39	25,615
2016-10-18	$11.70	$11.88	$11.61	$11.68	$9.29	16,470
2016-10-17	$11.81	$11.88	$11.53	$11.60	$9.22	13,440
2016-10-14	$11.73	$11.80	$11.71	$11.80	$9.38	65,887
2016-10-13	$11.40	$11.70	$11.40	$11.55	$9.18	8,670
2016-10-12	$11.98	$12.12	$11.28	$11.50	$9.14	84,826
2016-10-11	$12.35	$12.35	$11.95	$11.99	$9.53	10,505
2016-10-10	$12.15	$12.41	$12.15	$12.35	$9.82	36,316
2016-10-07	$12.10	$12.24	$12.09	$12.09	$9.61	19,261
2016-10-06	$12.14	$12.25	$12.09	$12.18	$9.68	12,877
2016-10-05	$12.18	$12.22	$12.05	$12.07	$9.60	9,065
2016-10-04	$11.99	$12.22	$11.87	$12.09	$9.61	36,802
2016-10-03	$12.02	$12.14	$11.88	$11.88	$9.45	14,432
2016-09-30	$12.00	$12.06	$11.89	$12.04	$9.57	7,599
2016-09-29	$11.89	$12.09	$11.84	$11.91	$9.47	60,994
2016-09-28	$11.94	$12.04	$11.82	$11.84	$9.41	20,932
2016-09-27	$12.28	$12.28	$11.86	$11.90	$9.46	49,171
2016-09-26	$12.16	$12.34	$12.13	$12.21	$9.71	4,392
2016-09-23	$12.53	$12.53	$12.15	$12.37	$9.84	32,646
2016-09-22	$12.33	$12.50	$12.06	$12.33	$9.80	68,894
2016-09-21	$12.20	$12.41	$12.15	$12.34	$9.81	22,772
2016-09-20	$12.30	$12.40	$12.04	$12.40	$9.76	14,151
2016-09-19	$12.25	$12.40	$11.95	$12.38	$9.74	141,049
2016-09-16	$12.44	$12.48	$12.08	$12.08	$9.51	92,002
2016-09-15	$12.50	$12.50	$12.20	$12.49	$9.83	18,895
2016-09-14	$12.41	$12.50	$12.11	$12.50	$9.84	14,307
2016-09-13	$12.34	$12.50	$12.12	$12.50	$9.84	11,692
2016-09-12	$12.30	$12.45	$12.21	$12.41	$9.77	13,293
2016-09-09	$12.56	$12.57	$12.00	$12.35	$9.72	27,174
2016-09-08	$12.60	$12.69	$12.20	$12.50	$9.84	43,515
2016-09-07	$12.65	$12.70	$12.34	$12.67	$9.97	52,704
2016-09-06	$12.59	$12.70	$12.55	$12.68	$9.98	43,472
2016-09-02	$12.58	$12.61	$12.47	$12.60	$9.92	15,913
2016-09-01	$12.61	$12.61	$12.59	$12.61	$9.93	1,707
2016-08-31	$12.50	$12.65	$12.40	$12.65	$9.96	9,368
2016-08-30	$12.37	$12.57	$12.21	$12.56	$9.89	9,879
2016-08-29	$12.58	$12.63	$11.75	$12.57	$9.89	15,869
2016-08-26	$12.60	$12.60	$12.37	$12.59	$9.91	11,078
2016-08-25	$12.55	$12.69	$12.34	$12.60	$9.92	11,636
2016-08-24	$12.44	$12.65	$12.44	$12.50	$9.84	9,342
2016-08-23	$12.37	$12.93	$12.12	$12.55	$9.88	33,790
2016-08-22	$12.38	$12.49	$12.27	$12.27	$9.66	7,465
2016-08-19	$12.34	$12.49	$12.20	$12.41	$9.77	23,459
2016-08-18	$12.00	$12.33	$11.92	$12.30	$9.68	47,764
2016-08-17	$12.03	$12.20	$12.00	$12.00	$9.45	4,895
2016-08-16	$12.15	$12.15	$11.92	$12.05	$9.48	9,938
2016-08-15	$11.98	$12.09	$11.80	$12.07	$9.50	26,451
2016-08-12	$11.75	$12.39	$11.68	$11.98	$9.43	30,747
2016-08-11	$11.67	$11.70	$11.51	$11.70	$9.21	3,365
2016-08-10	$11.56	$11.56	$11.45	$11.51	$9.06	12,483
2016-08-09	$11.63	$11.80	$11.52	$11.58	$9.11	15,437
2016-08-08	$11.50	$11.96	$11.38	$11.65	$9.17	45,368
2016-08-05	$11.15	$11.50	$10.95	$11.49	$9.04	50,606
2016-08-04	$10.90	$10.95	$10.64	$10.95	$8.62	14,098
2016-08-03	$10.74	$11.03	$10.74	$10.99	$8.65	30,420
2016-08-02	$10.20	$10.88	$10.20	$10.75	$8.46	5,821
2016-08-01	$11.10	$11.10	$10.70	$10.88	$8.56	19,401
2016-07-29	$11.02	$11.10	$10.79	$11.05	$8.70	34,094
2016-07-28	$11.04	$11.10	$11.02	$11.05	$8.70	17,176
2016-07-27	$11.01	$11.10	$11.01	$11.05	$8.70	5,568
2016-07-26	$11.08	$11.12	$11.00	$11.04	$8.69	20,322
2016-07-25	$11.12	$11.19	$11.12	$11.12	$8.75	700
2016-07-22	$11.14	$11.20	$11.04	$11.11	$8.74	4,264
2016-07-21	$11.07	$11.24	$11.07	$11.20	$8.82	13,608
2016-07-20	$11.08	$11.15	$11.08	$11.15	$8.78	4,016
2016-07-19	$10.90	$11.15	$10.89	$11.15	$8.78	4,765
2016-07-18	$10.99	$11.10	$10.99	$11.10	$8.74	1,313
2016-07-15	$11.09	$11.38	$10.83	$11.05	$8.70	10,433
2016-07-14	$11.23	$11.23	$11.03	$11.19	$8.81	7,734
2016-07-13	$11.33	$11.33	$11.00	$11.25	$8.85	39,240
2016-07-12	$11.33	$11.33	$11.30	$11.30	$8.89	2,123
2016-07-11	$11.25	$11.33	$11.25	$11.29	$8.89	6,384
2016-07-08	$11.33	$11.33	$11.21	$11.31	$8.90	13,760
2016-07-07	$11.18	$11.33	$11.09	$11.31	$8.90	4,747
2016-07-06	$11.28	$11.39	$11.16	$11.31	$8.90	3,166
2016-07-05	$11.48	$11.50	$11.14	$11.33	$8.92	41,292
2016-07-01	$11.35	$11.47	$11.24	$11.46	$9.02	8,300
2016-06-30	$11.05	$11.48	$11.05	$11.31	$8.90	11,797
2016-06-29	$11.22	$11.44	$11.03	$11.03	$8.68	8,113
2016-06-28	$11.00	$11.48	$10.85	$11.35	$8.93	7,810
2016-06-27	$11.00	$11.44	$10.72	$10.75	$8.46	3,236
2016-06-24	$11.37	$11.37	$10.84	$11.05	$8.70	21,965
2016-06-23	$11.35	$11.45	$10.83	$11.40	$8.97	16,451
2016-06-22	$11.20	$11.49	$11.10	$11.34	$8.93	9,154
2016-06-21	$11.35	$11.39	$11.20	$11.28	$8.88	8,680
2016-06-20	$11.06	$11.76	$11.00	$11.50	$9.05	19,897
2016-06-17	$10.87	$11.26	$10.84	$11.01	$8.67	18,946
2016-06-16	$10.75	$10.91	$10.55	$10.80	$8.50	9,568
2016-06-15	$10.93	$11.04	$10.73	$10.91	$8.59	11,752
2016-06-14	$11.07	$11.07	$10.54	$10.95	$8.62	12,725
2016-06-13	$11.30	$11.30	$11.00	$11.02	$8.67	7,978
2016-06-10	$11.29	$11.40	$11.06	$11.22	$8.83	5,030
2016-06-09	$11.65	$11.70	$11.11	$11.49	$9.04	14,700
2016-06-08	$11.53	$11.85	$11.53	$11.70	$9.21	2,200
2016-06-07	$11.82	$11.82	$11.50	$11.55	$9.09	12,105
2016-06-06	$11.81	$11.97	$11.79	$11.88	$9.35	5,125
2016-06-03	$11.76	$12.00	$11.05	$11.81	$9.30	19,415
2016-06-02	$11.73	$11.88	$11.65	$11.80	$9.29	20,001
2016-06-01	$11.57	$11.74	$11.27	$11.69	$9.20	12,778
2016-05-31	$11.15	$11.69	$11.00	$11.57	$9.11	34,063
2016-05-27	$11.14	$11.20	$10.78	$11.10	$8.74	35,778
2016-05-26	$11.65	$11.91	$10.89	$11.03	$8.68	75,181
2016-05-25	$11.84	$12.21	$11.61	$12.00	$9.45	13,288
2016-05-24	$11.77	$11.80	$11.35	$11.77	$9.26	10,895
2016-05-23	$11.74	$11.80	$11.52	$11.54	$9.08	15,343
2016-05-20	$11.55	$12.14	$11.16	$11.71	$9.22	8,359
2016-05-19	$11.71	$11.71	$11.51	$11.54	$9.08	1,823
2016-05-18	$11.59	$11.70	$11.33	$11.59	$9.12	2,988
2016-05-17	$11.86	$11.86	$11.37	$11.50	$9.05	4,613
2016-05-16	$11.86	$11.86	$11.61	$11.79	$9.28	2,378
2016-05-13	$11.75	$12.49	$11.60	$11.86	$9.33	3,545
2016-05-12	$11.70	$11.87	$11.45	$11.67	$9.19	5,680
2016-05-11	$11.60	$11.70	$11.25	$11.69	$9.20	11,874
2016-05-10	$12.45	$12.45	$11.29	$11.54	$9.08	10,166
2016-05-09	$11.06	$11.98	$11.06	$11.58	$9.11	10,572
2016-05-06	$11.13	$12.06	$11.00	$11.03	$8.68	10,876
2016-05-05	$10.95	$11.40	$10.78	$11.14	$8.77	3,106
2016-05-04	$11.00	$11.00	$10.71	$10.90	$8.58	11,607
2016-05-03	$10.63	$11.40	$10.27	$10.87	$8.55	8,712
2016-05-02	$10.74	$10.80	$10.55	$10.59	$8.34	6,478
2016-04-29	$10.91	$10.91	$10.35	$10.76	$8.47	6,003
2016-04-28	$10.86	$10.96	$10.70	$10.92	$8.60	9,690
2016-04-27	$11.03	$11.18	$10.82	$11.18	$8.80	6,306
2016-04-26	$11.24	$11.24	$11.04	$11.17	$8.79	2,716
2016-04-25	$11.18	$11.34	$11.13	$11.17	$8.79	2,500
2016-04-22	$11.34	$11.54	$11.13	$11.26	$8.86	11,612
2016-04-21	$11.52	$11.55	$10.76	$11.21	$8.82	46,080
2016-04-20	$11.02	$11.82	$10.77	$11.55	$9.09	48,154
2016-04-19	$11.08	$11.08	$10.65	$11.00	$8.66	19,709
2016-04-18	$10.73	$10.98	$10.61	$10.98	$8.64	21,411
2016-04-15	$10.50	$10.98	$10.44	$10.61	$8.35	23,859
2016-04-14	$10.39	$10.47	$10.39	$10.41	$8.19	1,882
2016-04-13	$10.49	$10.55	$10.40	$10.42	$8.20	103,381
2016-04-12	$10.44	$10.44	$10.25	$10.35	$8.15	10,687
2016-04-11	$10.89	$11.30	$10.26	$10.37	$8.16	90,428
2016-04-08	$11.09	$11.09	$10.74	$10.85	$8.54	8,981
2016-04-07	$12.26	$12.26	$10.93	$11.06	$8.71	54,725
2016-04-06	$12.29	$12.49	$11.80	$12.30	$9.68	16,369
2016-04-05	$11.50	$12.40	$11.46	$12.40	$9.76	13,862
2016-04-04	$11.45	$11.73	$11.25	$11.68	$9.19	23,088
2016-04-01	$12.33	$12.33	$11.01	$11.60	$9.13	55,590
2016-03-31	$12.21	$12.65	$11.76	$12.65	$9.96	35,370
2016-03-30	$12.74	$13.28	$11.72	$12.17	$9.58	27,931
2016-03-29	$11.61	$13.27	$11.59	$12.73	$10.02	35,874
2016-03-28	$13.47	$13.47	$13.15	$13.18	$10.37	22,475
2016-03-24	$13.46	$13.47	$13.00	$13.47	$10.60	13,350
2016-03-23	$13.38	$13.65	$13.30	$13.40	$10.55	9,828
2016-03-22	$13.37	$13.60	$13.05	$13.60	$10.70	11,102
2016-03-21	$13.19	$13.40	$13.16	$13.40	$10.55	6,839
2016-03-18	$12.80	$13.68	$12.04	$13.16	$10.36	38,598
2016-03-17	$12.53	$12.84	$12.51	$12.80	$10.07	15,228
2016-03-16	$12.48	$12.72	$12.43	$12.43	$9.78	9,296
2016-03-15	$12.57	$12.75	$12.36	$12.48	$9.82	11,177
2016-03-14	$12.54	$12.59	$12.43	$12.51	$9.85	11,259
2016-03-11	$12.40	$12.49	$12.36	$12.45	$9.80	7,686
2016-03-10	$12.37	$12.48	$12.19	$12.46	$9.81	4,284
2016-03-09	$12.03	$12.25	$11.98	$12.25	$9.64	20,571
2016-03-08	$12.19	$12.50	$11.70	$11.70	$9.21	5,030
2016-03-07	$11.80	$12.39	$11.80	$12.25	$9.64	19,437
2016-03-04	$11.33	$11.99	$11.20	$11.82	$9.30	14,913
2016-03-03	$11.30	$11.30	$11.03	$11.29	$8.89	11,158
2016-03-02	$11.11	$11.30	$11.11	$11.17	$8.79	2,352
2016-03-01	$11.14	$11.14	$10.90	$11.05	$8.70	4,664
2016-02-29	$11.01	$11.10	$10.76	$11.05	$8.70	8,011
2016-02-26	$11.02	$11.27	$10.83	$10.90	$8.58	4,191
2016-02-25	$11.20	$11.20	$10.77	$11.00	$8.66	2,422
2016-02-24	$10.94	$11.22	$10.61	$11.21	$8.82	16,265
2016-02-23	$10.84	$11.04	$10.50	$11.04	$8.69	32,407
2016-02-22	$11.36	$11.36	$10.72	$10.72	$8.44	15,502
2016-02-19	$10.41	$11.98	$10.19	$11.25	$8.85	47,738
2016-02-18	$10.40	$10.79	$10.38	$10.38	$8.17	16,844
2016-02-17	$10.01	$10.60	$10.01	$10.28	$8.09	9,213
2016-02-16	$10.20	$10.30	$9.82	$9.99	$7.86	21,523
2016-02-12	$10.16	$10.50	$10.16	$10.24	$8.06	27,088
2016-02-11	$10.55	$10.55	$10.03	$10.18	$8.01	65,385
2016-02-10	$10.54	$10.62	$10.52	$10.61	$8.35	60,951
2016-02-09	$10.34	$10.60	$10.27	$10.53	$8.29	18,240
2016-02-08	$11.00	$11.00	$10.28	$10.50	$8.26	22,247
2016-02-05	$10.66	$10.94	$10.62	$10.91	$8.59	55,763
2016-02-04	$10.96	$10.98	$10.73	$10.76	$8.47	13,667
2016-02-03	$11.00	$11.20	$10.85	$11.00	$8.66	19,685
2016-02-02	$11.20	$11.29	$10.91	$11.00	$8.66	55,522
2016-02-01	$11.81	$11.88	$10.93	$11.20	$8.82	45,671
2016-01-29	$12.37	$12.42	$11.78	$11.82	$9.30	43,045
2016-01-28	$13.07	$14.00	$11.97	$12.50	$9.84	45,346
2016-01-27	$13.23	$14.11	$12.76	$13.04	$10.26	20,944
2016-01-26	$13.23	$13.42	$13.13	$13.20	$10.39	7,385
2016-01-25	$13.18	$14.30	$13.07	$13.07	$10.29	5,420
2016-01-22	$13.29	$13.29	$13.15	$13.17	$10.37	23,304
2016-01-21	$13.14	$13.40	$13.12	$13.17	$10.37	9,372
2016-01-20	$13.11	$13.24	$13.11	$13.15	$10.35	11,397
2016-01-19	$13.21	$13.21	$13.13	$13.20	$10.39	8,013
2016-01-15	$13.25	$13.40	$13.21	$13.31	$10.48	3,725
2016-01-14	$13.43	$13.58	$13.20	$13.41	$10.55	13,456
2016-01-13	$13.33	$13.56	$13.32	$13.37	$10.52	7,428
2016-01-12	$13.51	$13.56	$13.30	$13.37	$10.52	20,940
2016-01-11	$13.65	$13.65	$13.48	$13.60	$10.70	16,066
2016-01-08	$13.61	$13.65	$13.45	$13.58	$10.69	9,128
2016-01-07	$13.47	$13.70	$13.40	$13.66	$10.75	56,434
2016-01-06	$13.40	$13.77	$13.40	$13.65	$10.74	31,101
2016-01-05	$13.71	$13.74	$13.36	$13.49	$10.62	17,155
2016-01-04	$13.56	$13.75	$13.04	$13.61	$10.71	27,391
2015-12-31	$13.59	$13.75	$13.45	$13.74	$10.81	29,145
2015-12-30	$13.43	$13.61	$13.27	$13.58	$10.69	16,717
2015-12-29	$13.53	$13.54	$13.40	$13.52	$10.64	6,100
2015-12-28	$13.26	$13.34	$13.05	$13.34	$10.50	7,162
2015-12-24	$13.50	$13.50	$13.28	$13.35	$10.51	3,026
2015-12-23	$13.58	$13.58	$13.33	$13.42	$10.56	6,167
2015-12-22	$13.51	$13.55	$13.42	$13.50	$10.63	16,022
2015-12-21	$13.72	$13.72	$13.25	$13.43	$10.57	27,939
2015-12-18	$13.62	$13.83	$13.62	$13.83	$10.89	5,081
2015-12-17	$13.97	$13.99	$13.58	$13.70	$10.78	19,052
2015-12-16	$13.79	$14.05	$13.63	$13.93	$10.96	55,108
2015-12-15	$13.76	$13.92	$13.61	$13.70	$10.78	15,927
2015-12-14	$14.24	$14.24	$13.72	$13.86	$10.91	21,064
2015-12-11	$14.48	$14.48	$13.68	$13.94	$10.97	10,956
2015-12-10	$14.43	$14.43	$13.96	$14.17	$11.15	26,355
2015-12-09	$14.86	$14.86	$14.20	$14.33	$11.28	61,495
2015-12-08	$14.91	$14.97	$14.77	$14.91	$11.74	26,590
2015-12-07	$15.02	$15.09	$14.79	$14.99	$11.80	34,872
2015-12-04	$14.95	$15.15	$14.86	$15.02	$11.82	32,594
2015-12-03	$14.97	$15.07	$14.87	$14.96	$11.77	67,146
2015-12-02	$15.03	$15.06	$14.87	$14.95	$11.77	54,501
2015-12-01	$14.90	$15.07	$14.76	$15.06	$11.85	43,626
2015-11-30	$14.64	$15.23	$14.64	$15.05	$11.85	58,946
2015-11-27	$14.96	$15.12	$14.90	$14.94	$11.76	23,227
2015-11-25	$14.90	$15.00	$14.85	$14.97	$11.78	28,865
2015-11-24	$14.90	$14.90	$14.61	$14.89	$11.72	34,271
2015-11-23	$15.10	$15.10	$14.92	$14.92	$11.74	37,302
2015-11-20	$15.03	$15.17	$14.79	$15.02	$11.82	32,745
2015-11-19	$14.90	$15.08	$14.81	$14.99	$11.80	22,104
2015-11-18	$14.50	$15.19	$14.45	$14.92	$11.74	48,293
2015-11-17	$15.00	$15.59	$14.32	$14.49	$11.40	239,294
2015-11-16	$14.66	$14.82	$14.58	$14.70	$11.57	60,177
2015-11-13	$14.75	$14.81	$14.40	$14.57	$11.47	53,906
2015-11-12	$14.76	$14.84	$14.71	$14.73	$11.59	5,919
2015-11-11	$15.01	$15.02	$14.60	$14.89	$11.72	25,549
2015-11-10	$14.70	$14.92	$14.69	$14.91	$11.74	53,792
2015-11-09	$14.58	$15.49	$14.32	$14.70	$11.57	60,595
2015-11-06	$14.68	$14.70	$14.41	$14.52	$11.43	21,871
2015-11-05	$14.60	$14.75	$14.26	$14.58	$11.48	84,998
2015-11-04	$14.68	$14.83	$14.38	$14.64	$11.52	36,055
2015-11-03	$14.76	$14.81	$14.56	$14.65	$11.53	17,675
2015-11-02	$14.53	$14.81	$14.53	$14.75	$11.61	45,888
2015-10-30	$14.10	$14.56	$14.10	$14.52	$11.43	34,413
2015-10-29	$14.29	$14.29	$13.33	$14.18	$11.16	46,458
2015-10-28	$14.64	$14.90	$14.16	$14.44	$11.37	20,393
2015-10-27	$14.72	$14.97	$14.56	$14.60	$11.49	14,933
2015-10-26	$14.91	$14.93	$14.73	$14.81	$11.66	13,163
2015-10-23	$14.27	$14.99	$14.20	$14.88	$11.71	29,422
2015-10-22	$14.43	$14.46	$14.13	$14.27	$11.23	21,787
2015-10-21	$14.37	$14.41	$14.31	$14.38	$11.32	4,937
2015-10-20	$14.31	$14.39	$14.30	$14.30	$11.26	4,831
2015-10-19	$14.30	$14.52	$14.30	$14.31	$11.26	20,159
2015-10-16	$14.29	$14.59	$14.29	$14.41	$11.34	4,584
2015-10-15	$14.30	$14.53	$14.12	$14.32	$11.27	33,445
2015-10-14	$14.10	$14.31	$14.10	$14.30	$11.26	9,000
2015-10-13	$14.05	$14.25	$14.05	$14.14	$11.13	8,552
2015-10-12	$14.57	$14.58	$13.97	$14.09	$11.09	17,002
2015-10-09	$14.36	$14.71	$14.06	$14.38	$11.32	8,120
2015-10-08	$14.25	$14.38	$14.10	$14.36	$11.30	5,038
2015-10-07	$14.42	$14.42	$14.15	$14.29	$11.25	5,864
2015-10-06	$14.33	$14.85	$14.18	$14.55	$11.45	38,555
2015-10-05	$14.35	$14.35	$14.09	$14.25	$11.22	16,156
2015-10-02	$14.00	$14.33	$13.47	$14.33	$11.28	22,244
2015-10-01	$13.67	$15.56	$13.36	$14.06	$11.07	56,353
2015-09-30	$13.64	$13.99	$13.64	$13.72	$10.80	17,599
2015-09-29	$13.80	$13.92	$13.52	$13.54	$10.66	18,140
2015-09-28	$14.30	$14.30	$13.16	$13.74	$10.81	27,491
2015-09-25	$14.07	$14.07	$13.80	$13.91	$10.95	14,798
2015-09-24	$13.80	$14.04	$13.70	$14.04	$11.05	8,987
2015-09-23	$13.80	$13.95	$13.75	$13.87	$10.92	4,318
2015-09-22	$14.01	$14.01	$13.84	$14.00	$11.02	9,179
2015-09-21	$13.94	$14.26	$13.93	$14.06	$11.07	5,825
2015-09-18	$13.60	$14.30	$13.60	$14.30	$11.26	43,117
2015-09-17	$14.01	$14.23	$13.65	$13.86	$10.91	35,982
2015-09-16	$13.69	$14.16	$13.66	$14.00	$11.02	37,607
2015-09-15	$13.95	$13.95	$13.51	$13.66	$10.75	24,715
2015-09-14	$14.04	$14.04	$13.80	$13.80	$10.86	6,084
2015-09-11	$14.20	$14.32	$13.99	$14.04	$11.05	21,340
2015-09-10	$14.00	$14.15	$13.74	$13.87	$10.92	44,234
2015-09-09	$13.70	$14.32	$13.51	$13.92	$10.96	41,214
2015-09-08	$13.78	$13.82	$13.18	$13.50	$10.63	17,846

Tecnoglass Inc (TGLS) News Headlines

Recent Tecnoglass Inc (TGLS) News

Similar Companies to Tecnoglass Inc (TGLS) in the Building Products & Equipment Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
BMC Stock Holdings Inc	BMCH	Building Products & Equipment	Industrials	22,000
JELD-WEN Holding Inc	JELD	Building Products & Equipment	Industrials	20,400
Masco Corp	MAS	Building Products & Equipment	Industrials	20,000
Owens Corning	OC	Building Products & Equipment	Industrials	19,000
Carlisle Companies Inc	CSL	Building Products & Equipment	Industrials	14,000
Masonite International Corp	DOOR	Building Products & Equipment	Industrials	11,000
Cornerstone Building Brands Inc	CNR	Building Products & Equipment	Industrials	10,000
Installed Building Products Inc	IBP	Building Products & Equipment	Industrials	9,100
Builders Firstsource Inc	BLDR	Building Products & Equipment	Industrials	8,300
Beacon Roofing Supply Inc - Class A	BECN	Building Products & Equipment	Industrials	7,000

Tecnoglass Inc (TGLS) Exchange: NASDAQ