TimkenSteel Corp (TMST) Stock

Data as of April 25, 2024

$20.60 ($-0.37) -1.76%

TimkenSteel Corp - Daily Information

Click for more stock information on TimkenSteel Corp.

Daily Information	Data
Date	April 25, 2024
Open	$20.87
Previous Close	$20.60
High	$21.10
Low	$20.59
Adjusted Open	$20.87
Previous Adjusted Close	$20.60
Adjusted High	$21.10
Adjusted Low	$20.59

About TimkenSteel Corp (TMST)

TimkenSteel Corporation is a steel bar and tube producer based out of Canton, Ohio. The company was founded in 1929 and has since grown to become one of the leading steel producers in the United States. In 2015, the company employed around 2,100 people and delivered over 6,000 steel products to over 400 customers worldwide. Over the years, the company has prioritized sustainability initiatives, investing in renewable energy and reducing its carbon footprint. With a diversified product portfolio, global presence, and strong focus on innovation, the company has positioned itself well to stay competitive in the ever-evolving steel market.

Invest in TimkenSteel Corp (TMST)

Join over 15 million registered users who invest on eToro.

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for TimkenSteel Corp (TMST)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-02-16	$20.87	$21.10	$20.59	$20.60	$20.60	172,694
2024-02-15	$20.42	$21.01	$20.42	$20.97	$20.97	285,817
2024-02-14	$20.19	$20.54	$20.06	$20.31	$20.31	133,092
2024-02-13	$20.51	$20.73	$19.92	$19.99	$19.99	256,153
2024-02-12	$21.10	$21.60	$21.10	$21.19	$21.19	224,719
2024-02-09	$21.02	$21.28	$20.87	$21.14	$21.14	154,467
2024-02-08	$20.32	$21.03	$20.24	$21.00	$21.00	186,002
2024-02-07	$20.20	$20.44	$20.09	$20.37	$20.37	116,790
2024-02-06	$20.14	$20.50	$20.14	$20.21	$20.21	162,125
2024-02-05	$20.32	$20.39	$20.00	$20.18	$20.18	177,787
2024-02-02	$20.48	$20.81	$20.38	$20.67	$20.67	176,864
2024-02-01	$20.69	$20.98	$20.52	$20.80	$20.80	160,466
2024-01-31	$21.27	$21.31	$20.54	$20.55	$20.55	398,091
2024-01-30	$20.95	$21.32	$20.93	$21.18	$21.18	146,338
2024-01-29	$20.57	$21.22	$20.40	$21.19	$21.19	186,996
2024-01-26	$20.78	$20.93	$20.62	$20.64	$20.64	154,041
2024-01-25	$20.35	$20.61	$20.33	$20.55	$20.55	222,577
2024-01-24	$20.68	$20.71	$20.23	$20.34	$20.34	156,393
2024-01-23	$20.91	$21.03	$20.34	$20.34	$20.34	189,075
2024-01-22	$20.23	$20.66	$20.23	$20.61	$20.61	203,426
2024-01-19	$20.25	$20.32	$19.97	$20.16	$20.16	149,395
2024-01-18	$20.03	$20.20	$19.78	$20.18	$20.18	177,795
2024-01-17	$19.78	$20.17	$19.70	$19.83	$19.83	161,923
2024-01-16	$20.42	$20.47	$20.11	$20.11	$20.11	144,936
2024-01-12	$21.01	$21.12	$20.56	$20.69	$20.69	140,491
2024-01-11	$20.79	$20.80	$20.46	$20.69	$20.69	149,965
2024-01-10	$20.94	$20.98	$20.65	$20.91	$20.91	155,884
2024-01-09	$21.71	$21.71	$21.03	$21.05	$21.05	173,176
2024-01-08	$21.87	$22.13	$21.40	$22.08	$22.08	172,372
2024-01-05	$21.97	$22.52	$21.88	$22.04	$22.04	191,454
2024-01-04	$22.78	$22.83	$22.22	$22.23	$22.23	170,390
2024-01-03	$22.75	$23.09	$22.45	$22.60	$22.60	341,518
2024-01-02	$22.90	$23.46	$22.41	$23.07	$23.07	275,269
2023-12-29	$23.79	$23.79	$23.34	$23.45	$23.45	288,484
2023-12-28	$23.90	$24.09	$23.69	$23.86	$23.86	167,066
2023-12-27	$24.12	$24.22	$23.89	$24.13	$24.13	165,091
2023-12-26	$23.98	$24.30	$23.90	$24.23	$24.23	173,659
2023-12-22	$23.69	$24.12	$23.68	$23.90	$23.90	246,156
2023-12-21	$23.43	$23.48	$23.14	$23.44	$23.44	182,569
2023-12-20	$23.55	$23.94	$23.16	$23.22	$23.22	304,471
2023-12-19	$23.13	$23.83	$23.07	$23.73	$23.73	265,456
2023-12-18	$23.00	$23.43	$22.87	$22.98	$22.98	324,627
2023-12-15	$22.23	$22.61	$21.98	$22.49	$22.49	1,733,507
2023-12-14	$21.71	$22.02	$21.44	$21.83	$21.83	419,337
2023-12-13	$20.36	$21.45	$20.25	$21.30	$21.30	475,387
2023-12-12	$21.13	$21.13	$20.39	$20.42	$20.42	289,143
2023-12-11	$20.35	$21.08	$20.32	$21.06	$21.06	262,350
2023-12-08	$20.23	$20.70	$20.22	$20.43	$20.43	190,142
2023-12-07	$20.63	$20.75	$20.01	$20.20	$20.20	319,099
2023-12-06	$20.60	$21.19	$20.56	$20.69	$20.69	327,805
2023-12-05	$21.34	$21.35	$20.49	$20.52	$20.52	335,428
2023-12-04	$20.57	$21.37	$20.57	$21.33	$21.33	269,763
2023-12-01	$20.32	$20.93	$20.30	$20.80	$20.80	269,903
2023-11-30	$20.29	$20.52	$20.23	$20.32	$20.32	255,222
2023-11-29	$20.26	$20.52	$20.05	$20.16	$20.16	241,012
2023-11-28	$20.64	$20.64	$20.12	$20.18	$20.18	202,433
2023-11-27	$20.56	$20.66	$20.34	$20.54	$20.54	254,740
2023-11-24	$20.47	$20.81	$20.34	$20.73	$20.73	91,641
2023-11-22	$20.37	$20.46	$20.12	$20.37	$20.37	142,815
2023-11-21	$20.46	$20.70	$20.30	$20.33	$20.33	128,618
2023-11-20	$20.63	$20.84	$20.53	$20.56	$20.56	141,055
2023-11-17	$20.79	$21.17	$20.78	$20.85	$20.85	209,748
2023-11-16	$20.69	$20.75	$20.30	$20.54	$20.54	143,880
2023-11-15	$21.06	$21.21	$20.61	$20.71	$20.71	233,366
2023-11-14	$20.79	$21.26	$20.64	$21.21	$21.21	250,009
2023-11-13	$20.01	$20.30	$19.87	$20.16	$20.16	156,884
2023-11-10	$19.85	$20.39	$19.82	$20.13	$20.13	184,500
2023-11-09	$19.77	$20.15	$19.67	$19.78	$19.78	210,748
2023-11-08	$20.33	$20.41	$19.66	$19.85	$19.85	251,778
2023-11-07	$20.14	$20.45	$20.00	$20.43	$20.43	194,115
2023-11-06	$20.84	$20.84	$19.99	$20.38	$20.38	372,729
2023-11-03	$20.16	$21.29	$19.01	$19.91	$19.91	478,169
2023-11-02	$20.72	$21.16	$20.57	$21.07	$21.07	212,029
2023-11-01	$20.25	$20.58	$20.08	$20.43	$20.43	174,442
2023-10-31	$20.26	$20.50	$20.23	$20.33	$20.33	152,511
2023-10-30	$20.20	$20.50	$19.86	$20.24	$20.24	150,839
2023-10-27	$19.51	$19.90	$19.15	$19.85	$19.85	272,424
2023-10-26	$19.18	$19.72	$19.18	$19.39	$19.39	175,709
2023-10-25	$19.16	$19.30	$18.96	$19.08	$19.08	183,488
2023-10-24	$19.56	$19.56	$19.19	$19.28	$19.28	166,647
2023-10-23	$19.42	$19.57	$19.12	$19.20	$19.20	246,669
2023-10-20	$19.58	$19.88	$19.45	$19.53	$19.53	282,287
2023-10-19	$19.53	$19.99	$19.52	$19.59	$19.59	242,326
2023-10-18	$20.21	$20.21	$19.67	$19.67	$19.67	196,063
2023-10-17	$20.06	$20.63	$19.85	$20.41	$20.41	200,099
2023-10-16	$20.68	$20.93	$20.35	$20.41	$20.41	193,176
2023-10-13	$20.76	$20.92	$20.33	$20.34	$20.34	256,106
2023-10-12	$21.30	$21.30	$20.37	$20.72	$20.72	172,568
2023-10-11	$21.49	$21.73	$21.35	$21.49	$21.49	94,292
2023-10-10	$21.63	$21.79	$21.44	$21.45	$21.45	113,399
2023-10-09	$20.95	$21.73	$20.95	$21.54	$21.54	141,522
2023-10-06	$20.78	$21.35	$20.77	$21.14	$21.14	201,387
2023-10-05	$21.12	$21.31	$20.50	$20.73	$20.73	370,482
2023-10-04	$21.34	$21.48	$21.01	$21.21	$21.21	161,701
2023-10-03	$21.35	$21.63	$21.31	$21.42	$21.42	190,672
2023-10-02	$21.51	$21.71	$21.16	$21.59	$21.59	212,616
2023-09-29	$21.95	$21.95	$21.51	$21.72	$21.72	290,650
2023-09-28	$21.63	$21.90	$21.37	$21.69	$21.69	222,811
2023-09-27	$21.44	$21.76	$21.38	$21.52	$21.52	174,926
2023-09-26	$21.35	$21.46	$21.10	$21.11	$21.11	174,135
2023-09-25	$21.00	$21.61	$21.00	$21.54	$21.54	131,238
2023-09-22	$20.64	$21.13	$20.64	$21.06	$21.06	202,622
2023-09-21	$20.61	$20.90	$20.44	$20.57	$20.57	158,259
2023-09-20	$21.30	$21.54	$20.83	$20.84	$20.84	167,698
2023-09-19	$21.36	$21.62	$21.19	$21.19	$21.19	145,396
2023-09-18	$21.70	$21.92	$21.18	$21.26	$21.26	204,540
2023-09-15	$21.92	$21.92	$21.13	$21.64	$21.64	1,636,945
2023-09-14	$21.22	$22.06	$20.97	$22.01	$22.01	296,822
2023-09-13	$20.67	$20.88	$20.35	$20.85	$20.85	235,071
2023-09-12	$20.50	$20.93	$20.41	$20.61	$20.61	230,964
2023-09-11	$20.28	$20.68	$20.24	$20.65	$20.65	391,229
2023-09-08	$20.37	$20.37	$19.83	$19.89	$19.89	308,556
2023-09-07	$20.75	$20.75	$20.09	$20.33	$20.33	357,435
2023-09-06	$21.19	$21.56	$20.85	$20.96	$20.96	231,540
2023-09-05	$21.70	$21.95	$20.70	$21.22	$21.22	418,835
2023-09-01	$22.27	$22.59	$22.02	$22.20	$22.20	207,405
2023-08-31	$21.67	$21.94	$21.57	$21.91	$21.91	252,793
2023-08-30	$21.95	$22.07	$21.61	$21.63	$21.63	225,208
2023-08-29	$21.56	$22.06	$21.51	$22.04	$22.04	190,477
2023-08-28	$21.07	$21.53	$21.07	$21.49	$21.49	175,286
2023-08-25	$21.12	$21.19	$20.61	$20.88	$20.88	143,341
2023-08-24	$21.27	$21.42	$20.95	$20.98	$20.98	213,339
2023-08-23	$21.59	$21.59	$21.25	$21.30	$21.30	258,533
2023-08-22	$21.90	$22.08	$21.62	$21.64	$21.64	194,569
2023-08-21	$22.36	$22.40	$21.93	$21.98	$21.98	113,838
2023-08-18	$22.15	$22.52	$22.15	$22.39	$22.39	182,147
2023-08-17	$22.07	$22.97	$22.07	$22.40	$22.40	225,596
2023-08-16	$21.78	$22.32	$21.78	$21.85	$21.85	199,294
2023-08-15	$21.85	$21.90	$21.50	$21.75	$21.75	145,388
2023-08-14	$21.99	$22.23	$21.51	$22.01	$22.01	240,616
2023-08-11	$21.66	$22.12	$21.63	$22.03	$22.03	344,053
2023-08-10	$21.73	$21.87	$21.51	$21.73	$21.73	260,529
2023-08-09	$21.53	$21.80	$21.40	$21.63	$21.63	157,676
2023-08-08	$21.30	$21.51	$20.82	$21.51	$21.51	242,248
2023-08-07	$20.65	$21.53	$20.65	$21.52	$21.52	259,695
2023-08-04	$21.43	$21.55	$19.88	$20.75	$20.75	451,505
2023-08-03	$22.90	$22.90	$21.70	$22.13	$22.13	353,313
2023-08-02	$23.13	$23.40	$22.83	$22.96	$22.96	217,307
2023-08-01	$23.09	$23.49	$22.84	$23.48	$23.48	210,104
2023-07-31	$23.00	$23.41	$22.99	$23.30	$23.30	191,935
2023-07-28	$22.86	$23.13	$22.69	$22.93	$22.93	126,370
2023-07-27	$22.98	$22.98	$22.52	$22.69	$22.69	211,824
2023-07-26	$22.93	$23.22	$22.82	$23.03	$23.03	149,924
2023-07-25	$22.85	$23.33	$22.85	$23.10	$23.10	248,823
2023-07-24	$22.77	$23.08	$22.66	$22.79	$22.79	213,502
2023-07-21	$23.00	$23.01	$22.62	$22.70	$22.70	177,070
2023-07-20	$23.00	$23.04	$22.71	$22.92	$22.92	264,384
2023-07-19	$22.93	$23.00	$22.41	$22.87	$22.87	186,196
2023-07-18	$22.55	$23.01	$22.55	$23.00	$23.00	152,943
2023-07-17	$22.42	$22.97	$22.25	$22.66	$22.66	237,742
2023-07-14	$22.40	$22.47	$21.95	$22.36	$22.36	210,624
2023-07-13	$22.55	$22.61	$22.22	$22.47	$22.47	192,287
2023-07-12	$22.49	$22.61	$22.27	$22.44	$22.44	254,701
2023-07-11	$21.81	$22.05	$21.66	$22.04	$22.04	201,563
2023-07-10	$21.19	$21.87	$21.03	$21.81	$21.81	175,710
2023-07-07	$21.03	$21.86	$21.03	$21.43	$21.43	263,423
2023-07-06	$20.87	$21.00	$20.62	$20.97	$20.97	214,165
2023-07-05	$21.59	$21.59	$21.00	$21.11	$21.11	287,827
2023-07-03	$21.62	$22.13	$21.62	$22.09	$22.09	189,826
2023-06-30	$21.50	$21.65	$21.02	$21.57	$21.57	411,080
2023-06-29	$20.32	$21.40	$20.25	$21.39	$21.39	359,434
2023-06-28	$19.90	$20.32	$19.69	$20.30	$20.30	252,688
2023-06-27	$19.71	$20.23	$19.50	$19.99	$19.99	348,520
2023-06-26	$19.55	$19.90	$19.55	$19.56	$19.56	210,967
2023-06-23	$19.43	$19.74	$19.29	$19.48	$19.48	413,601
2023-06-22	$19.83	$19.84	$19.44	$19.80	$19.80	224,347
2023-06-21	$19.52	$19.97	$19.36	$19.89	$19.89	246,688
2023-06-20	$19.06	$19.58	$18.94	$19.56	$19.56	314,931
2023-06-16	$19.68	$19.68	$18.91	$19.21	$19.21	1,333,762
2023-06-15	$19.07	$19.55	$18.96	$19.55	$19.55	267,558
2023-06-14	$19.49	$19.79	$18.92	$19.21	$19.21	274,583
2023-06-13	$19.12	$19.48	$19.06	$19.35	$19.35	322,278
2023-06-12	$18.72	$19.06	$18.56	$18.96	$18.96	270,194
2023-06-09	$19.03	$19.05	$18.68	$18.85	$18.85	222,665
2023-06-08	$18.99	$19.45	$18.77	$19.10	$19.10	235,866
2023-06-07	$18.89	$19.34	$18.79	$19.28	$19.28	284,258
2023-06-06	$18.08	$18.88	$18.03	$18.78	$18.78	241,637
2023-06-05	$17.95	$18.40	$17.60	$18.17	$18.17	247,038
2023-06-02	$17.77	$18.46	$17.65	$18.38	$18.38	290,390
2023-06-01	$17.05	$17.35	$16.92	$17.07	$17.07	286,932
2023-05-31	$17.06	$17.18	$16.84	$17.03	$17.03	247,813
2023-05-30	$17.65	$17.65	$17.25	$17.28	$17.28	210,631
2023-05-26	$17.65	$17.87	$17.47	$17.70	$17.70	228,224
2023-05-25	$17.48	$17.63	$17.39	$17.57	$17.57	211,285
2023-05-24	$17.72	$17.74	$17.48	$17.63	$17.63	166,368
2023-05-23	$17.81	$18.03	$17.61	$17.84	$17.84	190,514
2023-05-22	$17.88	$18.11	$17.67	$17.95	$17.95	176,342
2023-05-19	$18.05	$18.05	$17.48	$17.78	$17.78	234,073
2023-05-18	$17.47	$17.93	$17.34	$17.92	$17.92	227,695
2023-05-17	$17.08	$17.70	$17.03	$17.64	$17.64	243,450
2023-05-16	$16.78	$16.95	$16.57	$16.83	$16.83	235,807
2023-05-15	$16.97	$17.14	$16.84	$16.97	$16.97	192,179
2023-05-12	$16.96	$17.11	$16.73	$16.88	$16.88	192,816
2023-05-11	$16.81	$17.11	$16.69	$16.80	$16.80	237,690
2023-05-10	$17.92	$17.95	$16.76	$17.20	$17.20	283,073
2023-05-09	$17.41	$17.95	$17.17	$17.54	$17.54	340,637
2023-05-08	$17.55	$18.38	$17.47	$17.57	$17.57	461,181
2023-05-05	$17.49	$17.83	$16.51	$17.29	$17.29	670,547
2023-05-04	$16.15	$16.29	$15.59	$15.91	$15.91	334,223
2023-05-03	$16.61	$16.85	$16.40	$16.41	$16.41	275,985
2023-05-02	$16.64	$16.70	$16.17	$16.49	$16.49	270,540
2023-05-01	$16.86	$17.18	$16.61	$16.70	$16.70	331,884
2023-04-28	$16.85	$17.05	$16.55	$16.74	$16.74	332,671
2023-04-27	$16.83	$17.05	$16.62	$16.94	$16.94	297,727
2023-04-26	$17.11	$17.21	$16.70	$16.77	$16.77	283,371
2023-04-25	$17.27	$17.55	$17.08	$17.10	$17.10	275,015
2023-04-24	$17.67	$17.90	$17.56	$17.74	$17.74	181,673
2023-04-21	$17.93	$17.93	$17.54	$17.74	$17.74	258,296
2023-04-20	$17.98	$18.44	$17.98	$18.19	$18.19	291,565
2023-04-19	$17.97	$18.25	$17.78	$18.25	$18.25	234,780
2023-04-18	$18.04	$18.29	$17.96	$18.19	$18.19	181,125
2023-04-17	$18.05	$18.07	$17.79	$18.00	$18.00	209,188
2023-04-14	$18.24	$18.25	$17.79	$17.98	$17.98	243,754
2023-04-13	$18.15	$18.33	$17.98	$18.25	$18.25	227,305
2023-04-12	$18.16	$18.19	$17.88	$17.89	$17.89	236,245
2023-04-11	$17.96	$18.22	$17.89	$18.03	$18.03	284,847
2023-04-10	$17.25	$17.88	$17.23	$17.70	$17.70	191,095
2023-04-06	$17.39	$17.54	$17.11	$17.30	$17.30	174,827
2023-04-05	$17.46	$17.61	$17.20	$17.38	$17.38	247,012
2023-04-04	$18.28	$18.28	$17.40	$17.70	$17.70	325,168
2023-04-03	$18.28	$18.55	$17.97	$18.30	$18.30	289,296
2023-03-31	$18.29	$18.40	$18.16	$18.34	$18.34	330,902
2023-03-30	$18.31	$18.42	$18.00	$18.09	$18.09	183,532
2023-03-29	$18.20	$18.21	$17.73	$18.00	$18.00	364,649
2023-03-28	$18.19	$18.37	$17.86	$17.86	$17.86	309,631
2023-03-27	$18.21	$18.41	$17.86	$18.22	$18.22	586,702
2023-03-24	$17.57	$18.05	$17.33	$17.93	$17.93	844,268
2023-03-23	$17.79	$18.56	$17.67	$17.90	$17.90	687,754
2023-03-22	$17.68	$18.42	$17.42	$17.69	$17.69	804,825
2023-03-21	$17.30	$17.96	$17.30	$17.80	$17.80	752,149
2023-03-20	$16.11	$17.04	$16.02	$16.85	$16.85	872,936
2023-03-17	$16.32	$16.33	$15.70	$15.74	$15.74	1,730,697
2023-03-16	$15.62	$16.51	$15.59	$16.44	$16.44	444,031
2023-03-15	$16.53	$16.53	$15.66	$16.07	$16.07	650,693
2023-03-14	$17.33	$17.70	$16.93	$17.22	$17.22	747,956
2023-03-13	$16.77	$17.16	$16.62	$16.80	$16.80	557,277
2023-03-10	$18.20	$18.25	$17.03	$17.17	$17.17	691,454
2023-03-09	$18.72	$18.86	$18.12	$18.16	$18.16	459,298
2023-03-08	$18.33	$18.75	$18.08	$18.74	$18.74	583,251
2023-03-07	$18.44	$18.70	$18.12	$18.28	$18.28	525,315
2023-03-06	$19.35	$19.46	$18.36	$18.50	$18.50	680,702
2023-03-03	$19.29	$20.10	$19.09	$19.73	$19.73	454,917
2023-03-02	$18.64	$19.24	$18.57	$19.18	$19.18	324,706
2023-03-01	$18.36	$18.86	$18.28	$18.85	$18.85	513,893
2023-02-28	$19.08	$19.12	$18.27	$18.29	$18.29	697,395
2023-02-27	$18.56	$19.39	$18.36	$19.08	$19.08	367,181
2023-02-24	$17.81	$18.73	$17.35	$18.41	$18.41	699,730
2023-02-23	$18.21	$18.46	$17.55	$18.00	$18.00	424,280
2023-02-22	$18.03	$18.40	$17.90	$18.10	$18.10	469,003
2023-02-21	$19.19	$19.44	$18.09	$18.09	$18.09	517,676
2023-02-17	$19.77	$19.87	$19.28	$19.34	$19.34	323,579
2023-02-16	$19.21	$19.87	$19.21	$19.65	$19.65	267,077
2023-02-15	$19.06	$19.58	$18.93	$19.43	$19.43	247,822
2023-02-14	$19.11	$19.67	$18.87	$19.54	$19.54	292,125
2023-02-13	$19.16	$19.32	$18.95	$19.26	$19.26	327,097
2023-02-10	$19.21	$19.36	$18.86	$19.35	$19.35	336,792
2023-02-09	$19.77	$19.86	$19.17	$19.21	$19.21	305,909
2023-02-08	$19.66	$19.86	$19.21	$19.45	$19.45	330,087
2023-02-07	$19.92	$20.11	$19.45	$19.81	$19.81	277,578
2023-02-06	$20.35	$20.50	$19.78	$19.84	$19.84	304,995
2023-02-03	$20.57	$20.95	$20.45	$20.64	$20.64	355,801
2023-02-02	$20.12	$20.72	$20.08	$20.70	$20.70	337,520
2023-02-01	$19.67	$20.41	$19.45	$20.04	$20.04	927,021
2023-01-31	$19.11	$19.68	$18.73	$19.67	$19.67	765,437
2023-01-30	$19.72	$19.72	$19.08	$19.10	$19.10	335,909
2023-01-27	$20.57	$20.64	$19.68	$19.96	$19.96	482,400
2023-01-26	$20.35	$20.77	$20.00	$20.75	$20.75	434,376
2023-01-25	$19.13	$20.28	$19.00	$20.14	$20.14	514,057
2023-01-24	$19.47	$19.85	$19.34	$19.62	$19.62	234,836
2023-01-23	$19.52	$19.73	$19.33	$19.61	$19.61	297,251
2023-01-20	$19.25	$19.54	$18.84	$19.50	$19.50	278,493
2023-01-19	$18.67	$19.37	$18.49	$19.19	$19.19	311,391
2023-01-18	$18.75	$19.39	$18.59	$18.85	$18.85	377,016
2023-01-17	$19.59	$19.85	$18.49	$18.57	$18.57	396,185
2023-01-13	$18.99	$19.81	$18.92	$19.57	$19.57	300,947
2023-01-12	$19.08	$19.26	$18.70	$19.17	$19.17	301,005
2023-01-11	$19.00	$19.09	$18.66	$18.82	$18.82	256,057
2023-01-10	$18.45	$19.00	$18.22	$18.91	$18.91	265,308
2023-01-09	$19.15	$19.15	$18.40	$18.40	$18.40	271,756
2023-01-06	$18.37	$19.25	$18.23	$18.80	$18.80	326,661
2023-01-05	$17.99	$18.14	$17.51	$17.96	$17.96	236,451
2023-01-04	$17.65	$18.36	$17.50	$18.00	$18.00	485,532
2023-01-03	$18.21	$18.65	$17.56	$17.61	$17.61	463,283
2022-12-30	$17.92	$18.23	$17.71	$18.17	$18.17	468,819
2022-12-29	$17.77	$18.16	$17.73	$18.12	$18.12	291,339
2022-12-28	$18.15	$18.35	$17.64	$17.65	$17.65	300,074
2022-12-27	$18.48	$18.69	$18.08	$18.10	$18.10	228,712
2022-12-23	$18.27	$18.66	$18.17	$18.36	$18.36	315,874
2022-12-22	$18.41	$18.67	$17.68	$18.15	$18.15	357,122
2022-12-21	$18.59	$18.83	$18.36	$18.45	$18.45	415,069
2022-12-20	$17.73	$18.89	$17.72	$18.27	$18.27	496,109
2022-12-19	$17.97	$18.09	$17.41	$17.72	$17.72	435,637
2022-12-16	$16.73	$17.87	$16.67	$17.78	$17.78	4,506,403
2022-12-15	$17.55	$17.78	$17.00	$17.07	$17.07	627,627
2022-12-14	$17.94	$18.28	$17.50	$17.97	$17.97	675,510
2022-12-13	$18.50	$18.72	$17.68	$18.03	$18.03	978,286
2022-12-12	$17.54	$17.82	$16.91	$17.77	$17.77	1,032,864
2022-12-09	$18.39	$18.68	$17.70	$17.72	$17.72	786,498
2022-12-08	$18.63	$19.20	$18.29	$18.39	$18.39	717,217
2022-12-07	$18.04	$18.78	$18.04	$18.10	$18.10	344,625
2022-12-06	$18.07	$18.51	$18.06	$18.49	$18.49	329,044
2022-12-05	$19.12	$19.13	$17.95	$18.04	$18.04	454,679
2022-12-02	$18.10	$19.28	$18.10	$19.25	$19.25	345,414
2022-12-01	$18.61	$18.70	$18.14	$18.29	$18.29	255,101
2022-11-30	$18.70	$18.70	$17.94	$18.70	$18.70	418,595
2022-11-29	$18.49	$19.23	$18.38	$18.41	$18.41	262,527
2022-11-28	$18.43	$18.69	$18.11	$18.21	$18.21	258,229
2022-11-25	$18.73	$19.10	$18.73	$18.80	$18.80	117,518
2022-11-23	$19.00	$19.27	$18.72	$18.77	$18.77	248,175
2022-11-22	$19.30	$19.78	$18.92	$19.12	$19.12	309,589
2022-11-21	$18.71	$19.33	$18.30	$18.98	$18.98	308,622
2022-11-18	$19.35	$19.48	$18.66	$18.93	$18.93	282,391
2022-11-17	$18.46	$19.16	$18.21	$19.11	$19.11	358,641
2022-11-16	$18.96	$19.06	$18.54	$18.96	$18.96	215,181
2022-11-15	$19.15	$19.42	$19.00	$19.37	$19.37	262,640
2022-11-14	$19.43	$19.86	$18.94	$19.08	$19.08	427,413
2022-11-11	$19.49	$20.47	$19.31	$19.60	$19.60	673,694
2022-11-10	$18.48	$19.24	$18.28	$19.08	$19.08	513,918
2022-11-09	$18.67	$18.86	$17.50	$17.53	$17.53	412,552
2022-11-08	$18.95	$19.30	$18.70	$18.87	$18.87	354,834
2022-11-07	$18.73	$19.28	$18.54	$18.89	$18.89	400,577
2022-11-04	$15.90	$19.48	$15.51	$18.55	$18.55	660,635
2022-11-03	$16.54	$16.78	$16.26	$16.30	$16.30	406,431
2022-11-02	$17.49	$17.66	$16.51	$16.54	$16.54	454,572
2022-11-01	$17.97	$18.15	$17.36	$17.78	$17.78	455,516
2022-10-31	$17.15	$17.56	$17.06	$17.44	$17.44	374,707
2022-10-28	$17.07	$17.42	$16.67	$17.35	$17.35	404,115
2022-10-27	$17.52	$17.67	$17.03	$17.24	$17.24	267,984
2022-10-26	$17.06	$17.88	$16.81	$17.46	$17.46	384,576
2022-10-25	$16.90	$17.12	$16.59	$16.88	$16.88	426,893
2022-10-24	$17.06	$17.23	$16.74	$17.15	$17.15	406,587
2022-10-21	$16.27	$17.41	$15.86	$17.29	$17.29	339,368
2022-10-20	$15.42	$16.56	$15.42	$16.11	$16.11	481,122
2022-10-19	$15.63	$15.93	$15.33	$15.60	$15.60	387,014
2022-10-18	$16.16	$16.68	$15.43	$15.70	$15.70	477,570
2022-10-17	$15.37	$16.27	$15.30	$16.05	$16.05	471,868
2022-10-14	$16.60	$16.60	$14.79	$14.81	$14.81	537,546
2022-10-13	$15.82	$16.81	$15.29	$16.54	$16.54	578,813
2022-10-12	$16.66	$16.72	$16.26	$16.43	$16.43	341,505
2022-10-11	$16.55	$17.16	$16.49	$16.77	$16.77	471,177
2022-10-10	$16.43	$16.93	$16.40	$16.73	$16.73	370,878
2022-10-07	$16.39	$16.55	$16.14	$16.21	$16.21	347,812
2022-10-06	$16.41	$16.87	$16.41	$16.48	$16.48	261,583
2022-10-05	$16.48	$16.95	$16.48	$16.79	$16.79	234,901
2022-10-04	$16.61	$16.97	$16.60	$16.93	$16.93	465,611
2022-10-03	$15.45	$16.66	$15.45	$16.47	$16.47	484,595
2022-09-30	$15.14	$15.51	$14.88	$14.99	$14.99	1,131,280
2022-09-29	$15.30	$15.36	$14.98	$15.21	$15.21	490,846
2022-09-28	$14.98	$15.62	$14.91	$15.37	$15.37	419,576
2022-09-27	$14.55	$15.12	$14.42	$15.02	$15.02	434,420
2022-09-26	$14.29	$14.84	$14.16	$14.30	$14.30	521,540
2022-09-23	$14.32	$14.55	$14.09	$14.44	$14.44	502,545
2022-09-22	$15.16	$15.40	$14.80	$14.82	$14.82	359,672
2022-09-21	$15.08	$15.32	$14.76	$14.85	$14.85	503,002
2022-09-20	$15.58	$15.62	$14.82	$14.97	$14.97	380,197
2022-09-19	$14.70	$16.09	$14.70	$15.93	$15.93	525,818
2022-09-16	$15.24	$15.83	$14.92	$15.11	$15.11	2,026,093
2022-09-15	$15.58	$16.16	$15.47	$15.49	$15.49	571,719
2022-09-14	$16.01	$16.26	$15.35	$15.52	$15.52	552,632
2022-09-13	$16.43	$16.99	$16.31	$16.37	$16.37	484,627
2022-09-12	$16.80	$17.45	$16.72	$17.04	$17.04	657,709
2022-09-09	$15.50	$16.29	$15.50	$16.26	$16.26	338,004
2022-09-08	$14.71	$15.35	$14.71	$15.23	$15.23	380,097
2022-09-07	$14.92	$15.14	$14.40	$14.84	$14.84	512,890
2022-09-06	$15.05	$15.45	$14.96	$15.12	$15.12	448,551
2022-09-02	$15.20	$15.55	$14.78	$14.99	$14.99	535,309
2022-09-01	$14.98	$15.10	$14.69	$14.89	$14.89	370,253
2022-08-31	$15.52	$15.64	$15.20	$15.34	$15.34	288,414
2022-08-30	$16.34	$16.46	$15.44	$15.64	$15.64	423,279
2022-08-29	$16.15	$16.90	$16.14	$16.37	$16.37	262,698
2022-08-26	$16.64	$17.02	$16.36	$16.45	$16.45	291,536
2022-08-25	$15.86	$16.58	$15.86	$16.56	$16.56	303,580
2022-08-24	$15.81	$16.00	$15.67	$15.88	$15.88	241,235
2022-08-23	$15.91	$16.59	$15.91	$16.03	$16.03	325,802
2022-08-22	$15.86	$15.92	$15.50	$15.66	$15.66	374,528
2022-08-19	$16.63	$16.71	$16.08	$16.10	$16.10	399,458
2022-08-18	$16.94	$17.12	$16.79	$16.89	$16.89	230,929
2022-08-17	$17.00	$17.07	$16.65	$16.71	$16.71	330,726
2022-08-16	$17.59	$17.72	$17.17	$17.27	$17.27	303,008
2022-08-15	$17.36	$17.37	$16.80	$17.29	$17.29	382,967
2022-08-12	$17.40	$18.05	$17.29	$17.64	$17.64	444,317
2022-08-11	$17.36	$18.11	$17.33	$17.34	$17.34	449,719
2022-08-10	$17.22	$17.42	$16.93	$17.11	$17.11	437,749
2022-08-09	$16.69	$16.95	$16.50	$16.87	$16.87	392,203
2022-08-08	$17.21	$17.68	$16.43	$16.69	$16.69	451,783
2022-08-05	$16.48	$17.40	$16.31	$16.57	$16.57	741,708
2022-08-04	$16.82	$17.57	$16.63	$17.26	$17.26	709,622
2022-08-03	$16.50	$17.38	$16.34	$17.06	$17.06	766,875
2022-08-02	$17.88	$18.22	$16.16	$16.28	$16.28	1,842,154
2022-08-01	$19.64	$19.99	$19.18	$19.72	$19.72	498,360
2022-07-29	$19.80	$20.45	$19.66	$20.29	$20.29	293,749
2022-07-28	$19.66	$19.96	$19.25	$19.50	$19.50	340,200
2022-07-27	$19.20	$19.76	$18.79	$19.70	$19.70	332,636
2022-07-26	$18.78	$19.38	$18.67	$19.03	$19.03	322,511
2022-07-25	$18.24	$18.85	$17.86	$18.80	$18.80	376,847
2022-07-22	$18.65	$18.95	$17.69	$18.04	$18.04	336,663
2022-07-21	$18.10	$18.45	$17.67	$18.45	$18.45	437,870
2022-07-20	$18.50	$18.59	$17.91	$18.50	$18.50	324,422
2022-07-19	$17.64	$18.54	$17.39	$18.48	$18.48	393,412
2022-07-18	$17.78	$18.26	$17.78	$17.95	$17.95	436,707
2022-07-15	$17.84	$17.95	$16.91	$17.35	$17.35	409,584
2022-07-14	$16.85	$17.55	$16.72	$17.42	$17.42	527,939
2022-07-13	$16.97	$17.72	$16.83	$17.64	$17.64	344,888
2022-07-12	$17.01	$17.58	$16.78	$17.21	$17.21	461,997
2022-07-11	$17.11	$17.45	$16.85	$17.25	$17.25	371,790
2022-07-08	$17.54	$17.56	$16.99	$17.37	$17.37	469,316
2022-07-07	$17.01	$17.90	$16.98	$17.34	$17.34	682,867
2022-07-06	$16.59	$17.19	$15.78	$16.31	$16.31	770,414
2022-07-05	$17.90	$18.19	$16.61	$16.78	$16.78	912,893
2022-07-01	$18.33	$18.79	$17.70	$18.43	$18.43	555,631
2022-06-30	$18.00	$18.87	$17.72	$18.71	$18.71	695,015
2022-06-29	$19.40	$19.41	$18.15	$18.29	$18.29	733,250
2022-06-28	$20.16	$20.40	$19.29	$19.32	$19.32	349,873
2022-06-27	$20.36	$20.45	$19.47	$19.78	$19.78	420,739
2022-06-24	$19.18	$20.35	$19.02	$20.02	$20.02	981,954
2022-06-23	$19.19	$19.60	$18.65	$19.09	$19.09	975,775
2022-06-22	$19.01	$19.52	$18.46	$19.23	$19.23	975,819
2022-06-21	$20.03	$20.30	$19.02	$19.90	$19.90	913,346
2022-06-17	$19.54	$19.74	$18.55	$19.36	$19.36	1,861,675
2022-06-16	$20.38	$20.87	$19.09	$19.43	$19.43	659,300
2022-06-15	$21.23	$21.59	$20.69	$21.33	$21.33	591,113
2022-06-14	$21.24	$21.51	$20.47	$20.81	$20.81	558,869
2022-06-13	$21.39	$21.76	$20.89	$21.16	$21.16	637,983
2022-06-10	$22.27	$22.99	$22.14	$22.40	$22.40	527,160
2022-06-09	$23.93	$23.94	$22.89	$23.00	$23.00	555,147
2022-06-08	$25.90	$26.23	$23.76	$24.16	$24.16	996,821
2022-06-07	$23.96	$26.22	$23.96	$26.18	$26.18	1,248,052
2022-06-06	$24.08	$24.35	$23.52	$24.07	$24.07	497,400
2022-06-03	$23.82	$24.17	$23.34	$23.93	$23.93	427,470
2022-06-02	$23.43	$24.43	$23.43	$24.15	$24.15	406,905
2022-06-01	$23.19	$23.66	$22.83	$23.37	$23.37	530,230
2022-05-31	$24.26	$24.80	$23.01	$23.10	$23.10	1,449,121
2022-05-27	$24.07	$24.69	$23.75	$24.49	$24.49	649,582
2022-05-26	$23.31	$24.28	$23.31	$23.78	$23.78	603,937
2022-05-25	$22.16	$23.13	$21.69	$22.95	$22.95	625,573
2022-05-24	$22.03	$22.49	$21.65	$22.47	$22.47	1,704,794
2022-05-23	$21.54	$22.87	$21.28	$22.55	$22.55	627,167
2022-05-20	$21.95	$22.00	$20.57	$21.11	$21.11	531,395
2022-05-19	$20.55	$22.14	$20.55	$21.50	$21.50	682,522
2022-05-18	$21.97	$22.79	$20.89	$21.19	$21.19	1,010,339
2022-05-17	$20.77	$21.74	$20.68	$21.74	$21.74	752,480
2022-05-16	$19.98	$20.77	$19.61	$20.44	$20.44	1,069,114
2022-05-13	$19.31	$20.23	$18.89	$19.85	$19.85	1,107,537
2022-05-12	$17.50	$18.34	$17.31	$18.15	$18.15	1,136,780
2022-05-11	$17.85	$18.84	$17.83	$17.88	$17.88	1,082,665
2022-05-10	$17.64	$18.09	$17.42	$17.65	$17.65	981,936
2022-05-09	$17.50	$17.85	$17.14	$17.40	$17.40	683,462
2022-05-06	$18.13	$18.41	$17.41	$18.21	$18.21	651,906
2022-05-05	$19.91	$20.31	$17.72	$18.28	$18.28	992,994
2022-05-04	$20.15	$20.73	$19.45	$20.60	$20.60	536,838
2022-05-03	$19.66	$20.63	$19.36	$20.19	$20.19	607,173
2022-05-02	$20.41	$20.60	$19.01	$19.65	$19.65	791,364
2022-04-29	$21.53	$22.15	$20.50	$20.67	$20.67	753,869
2022-04-28	$21.00	$21.66	$20.46	$21.47	$21.47	502,602
2022-04-27	$20.93	$21.43	$20.59	$20.86	$20.86	449,333
2022-04-26	$21.26	$21.41	$20.49	$20.52	$20.52	463,715
2022-04-25	$20.94	$21.44	$20.10	$21.26	$21.26	761,266
2022-04-22	$22.82	$23.26	$21.48	$21.65	$21.65	790,030
2022-04-21	$24.20	$24.89	$22.47	$22.65	$22.65	843,747
2022-04-20	$24.37	$24.99	$23.92	$24.44	$24.44	814,414
2022-04-19	$23.54	$24.39	$22.90	$24.33	$24.33	700,578
2022-04-18	$22.77	$24.17	$22.77	$23.74	$23.74	952,348
2022-04-14	$22.61	$23.16	$22.51	$22.67	$22.67	702,765
2022-04-13	$22.09	$22.75	$21.49	$22.61	$22.61	767,900
2022-04-12	$20.51	$21.76	$20.51	$21.66	$21.66	956,489
2022-04-11	$20.25	$21.03	$20.14	$20.26	$20.26	371,924
2022-04-08	$20.42	$20.94	$20.07	$20.11	$20.11	414,428
2022-04-07	$20.29	$20.68	$19.96	$20.53	$20.53	453,570
2022-04-06	$20.88	$20.95	$19.95	$20.28	$20.28	762,246
2022-04-05	$21.75	$22.19	$20.74	$20.83	$20.83	627,358
2022-04-04	$22.24	$22.28	$21.53	$21.83	$21.83	433,641
2022-04-01	$22.17	$22.79	$21.72	$22.15	$22.15	446,267
2022-03-31	$22.06	$22.58	$21.88	$21.88	$21.88	625,133
2022-03-30	$22.52	$22.89	$21.92	$21.99	$21.99	496,163
2022-03-29	$22.85	$22.85	$21.75	$22.28	$22.28	759,644
2022-03-28	$23.50	$23.63	$22.75	$23.20	$23.20	571,044
2022-03-25	$23.87	$24.00	$23.54	$23.87	$23.87	403,584
2022-03-24	$23.31	$24.10	$23.20	$23.89	$23.89	2,221,938
2022-03-23	$22.75	$23.29	$22.48	$23.25	$23.25	568,854
2022-03-22	$23.56	$23.99	$22.47	$22.75	$22.75	854,672
2022-03-21	$22.66	$23.97	$22.66	$23.56	$23.56	1,207,385
2022-03-18	$22.65	$22.65	$21.29	$22.22	$22.22	1,784,338
2022-03-17	$22.48	$23.47	$22.47	$22.89	$22.89	1,332,779
2022-03-16	$20.31	$22.55	$20.31	$22.54	$22.54	2,471,856
2022-03-15	$18.79	$20.08	$18.61	$19.96	$19.96	1,207,627
2022-03-14	$19.02	$19.33	$18.54	$19.01	$19.01	730,298
2022-03-11	$19.18	$19.36	$18.70	$18.99	$18.99	632,964
2022-03-10	$18.54	$19.41	$18.34	$19.32	$19.32	742,718
2022-03-09	$17.85	$18.71	$17.58	$18.54	$18.54	626,685
2022-03-08	$18.25	$18.37	$17.00	$17.77	$17.77	1,102,300
2022-03-07	$19.44	$19.60	$18.27	$18.44	$18.44	917,968
2022-03-04	$19.86	$20.01	$18.95	$19.47	$19.47	1,035,703
2022-03-03	$19.20	$20.34	$19.04	$20.25	$20.25	1,032,904
2022-03-02	$18.13	$19.24	$18.05	$19.10	$19.10	1,313,450
2022-03-01	$18.03	$18.88	$17.63	$17.74	$17.74	1,065,824
2022-02-28	$17.32	$18.56	$17.22	$18.03	$18.03	1,310,925
2022-02-25	$15.55	$17.82	$15.20	$17.46	$17.46	2,010,538
2022-02-24	$14.81	$15.04	$14.43	$15.01	$15.01	832,652
2022-02-23	$15.61	$15.86	$15.22	$15.27	$15.27	434,585
2022-02-22	$15.74	$16.04	$15.37	$15.37	$15.37	493,347
2022-02-18	$15.60	$15.96	$15.45	$15.78	$15.78	394,575
2022-02-17	$15.56	$15.88	$15.43	$15.67	$15.67	376,370
2022-02-16	$15.81	$16.13	$15.67	$15.77	$15.77	425,704
2022-02-15	$15.67	$16.06	$15.23	$15.82	$15.82	593,497
2022-02-14	$15.48	$15.61	$15.05	$15.57	$15.57	600,733
2022-02-11	$15.06	$15.85	$14.91	$15.50	$15.50	556,018
2022-02-10	$15.20	$15.68	$15.11	$15.22	$15.22	510,409
2022-02-09	$15.59	$15.72	$15.18	$15.30	$15.30	537,231
2022-02-08	$14.57	$15.59	$14.57	$15.54	$15.54	767,196
2022-02-07	$14.50	$14.74	$14.19	$14.50	$14.50	369,362
2022-02-04	$14.42	$14.66	$14.17	$14.49	$14.49	329,567
2022-02-03	$14.54	$14.99	$14.38	$14.43	$14.43	408,029
2022-02-02	$14.88	$15.17	$14.42	$14.79	$14.79	622,709
2022-02-01	$14.21	$14.86	$14.20	$14.80	$14.80	821,214
2022-01-31	$14.48	$14.81	$13.93	$14.03	$14.03	3,013,096
2022-01-28	$14.25	$14.82	$14.00	$14.67	$14.67	704,917
2022-01-27	$14.58	$15.23	$14.28	$14.33	$14.33	980,023
2022-01-26	$14.64	$14.92	$14.19	$14.42	$14.42	894,502
2022-01-25	$13.81	$14.54	$13.65	$14.34	$14.34	1,100,912
2022-01-24	$12.89	$14.10	$12.67	$14.04	$14.04	1,044,082
2022-01-21	$14.00	$14.13	$13.33	$13.35	$13.35	765,650
2022-01-20	$15.33	$15.40	$14.29	$14.33	$14.33	662,209
2022-01-19	$15.81	$15.98	$15.25	$15.28	$15.28	493,349
2022-01-18	$15.98	$16.02	$15.54	$15.69	$15.69	444,146
2022-01-14	$15.83	$16.43	$15.75	$16.08	$16.08	446,209
2022-01-13	$16.70	$17.13	$16.07	$16.17	$16.17	1,134,699
2022-01-12	$16.38	$16.92	$16.34	$16.74	$16.74	665,056
2022-01-11	$16.04	$16.18	$15.54	$16.14	$16.14	562,736
2022-01-10	$16.97	$17.12	$15.97	$16.08	$16.08	640,258
2022-01-07	$17.29	$17.65	$17.00	$17.12	$17.12	486,852
2022-01-06	$17.87	$18.09	$17.05	$17.24	$17.24	904,928
2022-01-05	$17.88	$18.70	$17.64	$17.85	$17.85	1,453,110
2022-01-04	$17.20	$18.04	$17.00	$17.81	$17.81	1,401,441
2022-01-03	$16.72	$17.40	$16.55	$16.96	$16.96	1,014,571
2021-12-31	$16.43	$16.71	$16.30	$16.50	$16.50	500,360
2021-12-30	$16.81	$17.14	$16.46	$16.46	$16.46	453,731
2021-12-29	$16.56	$16.84	$16.39	$16.64	$16.64	284,195
2021-12-28	$16.50	$16.85	$16.43	$16.62	$16.62	619,286
2021-12-27	$16.25	$16.64	$15.85	$16.63	$16.63	359,489
2021-12-23	$15.61	$16.29	$15.46	$16.22	$16.22	485,233
2021-12-22	$15.44	$15.73	$15.28	$15.65	$15.65	633,475
2021-12-21	$14.83	$15.77	$14.56	$15.35	$15.35	1,297,649
2021-12-20	$14.29	$14.52	$13.70	$13.89	$13.89	536,709
2021-12-17	$13.85	$14.71	$13.57	$14.57	$14.57	2,058,645
2021-12-16	$13.83	$14.38	$13.83	$13.92	$13.92	808,846
2021-12-15	$14.00	$14.38	$12.97	$13.62	$13.62	1,106,839
2021-12-14	$14.18	$14.70	$14.02	$14.22	$14.22	730,810
2021-12-13	$14.66	$14.67	$13.96	$14.30	$14.30	611,331
2021-12-10	$14.67	$14.77	$14.23	$14.75	$14.75	410,289
2021-12-09	$14.44	$14.71	$14.11	$14.47	$14.47	567,856
2021-12-08	$14.88	$15.10	$14.61	$14.74	$14.74	404,612
2021-12-07	$14.63	$15.02	$14.34	$14.82	$14.82	529,355
2021-12-06	$14.57	$14.67	$14.17	$14.18	$14.18	490,354
2021-12-03	$14.61	$14.81	$14.18	$14.33	$14.33	402,334
2021-12-02	$14.17	$14.63	$14.15	$14.50	$14.50	622,449
2021-12-01	$15.06	$15.11	$14.09	$14.12	$14.12	539,754
2021-11-30	$14.90	$15.23	$14.05	$14.32	$14.32	766,259
2021-11-29	$15.61	$15.70	$14.92	$15.11	$15.11	513,639
2021-11-26	$15.41	$15.59	$14.64	$15.23	$15.23	417,170
2021-11-24	$16.46	$16.46	$15.62	$15.97	$15.97	709,637
2021-11-23	$17.11	$17.63	$16.60	$16.72	$16.72	699,969
2021-11-22	$15.75	$17.73	$15.55	$17.12	$17.12	1,947,054
2021-11-19	$15.15	$15.59	$15.04	$15.15	$15.15	559,673
2021-11-18	$15.07	$15.49	$14.87	$15.40	$15.40	675,809
2021-11-17	$15.25	$15.96	$15.08	$15.12	$15.12	808,549
2021-11-16	$15.08	$15.14	$14.65	$14.89	$14.89	330,514
2021-11-15	$15.42	$15.57	$14.76	$15.10	$15.10	526,888
2021-11-12	$15.42	$15.80	$15.21	$15.42	$15.42	346,031
2021-11-11	$15.26	$15.69	$15.09	$15.51	$15.51	573,759
2021-11-10	$15.63	$15.75	$14.79	$14.96	$14.96	480,850
2021-11-09	$15.60	$15.92	$15.21	$15.69	$15.69	486,923
2021-11-08	$15.10	$16.00	$14.66	$15.79	$15.79	1,158,567
2021-11-05	$14.73	$15.35	$14.50	$14.99	$14.99	850,868
2021-11-04	$14.33	$14.74	$14.01	$14.27	$14.27	629,102
2021-11-03	$13.75	$14.41	$13.60	$14.24	$14.24	393,648
2021-11-02	$14.25	$14.27	$13.55	$13.92	$13.92	1,054,729
2021-11-01	$14.30	$14.67	$13.98	$14.31	$14.31	543,964
2021-10-29	$13.76	$14.27	$13.76	$13.95	$13.95	583,143
2021-10-28	$13.50	$13.79	$13.47	$13.72	$13.72	353,808
2021-10-27	$13.68	$13.93	$13.31	$13.32	$13.32	571,127
2021-10-26	$13.42	$13.89	$13.28	$13.75	$13.75	487,770
2021-10-25	$13.05	$13.72	$13.01	$13.61	$13.61	518,709
2021-10-22	$12.92	$13.09	$12.70	$12.88	$12.88	400,911
2021-10-21	$12.77	$13.02	$12.48	$12.79	$12.79	497,135
2021-10-20	$12.78	$13.11	$12.51	$13.01	$13.01	409,475
2021-10-19	$13.01	$13.02	$12.46	$12.79	$12.79	443,225
2021-10-18	$13.00	$13.13	$12.64	$13.10	$13.10	518,081
2021-10-15	$13.30	$13.64	$13.12	$13.14	$13.14	634,940
2021-10-14	$13.91	$13.91	$13.08	$13.16	$13.16	1,026,588
2021-10-13	$13.75	$13.78	$13.14	$13.69	$13.69	697,524
2021-10-12	$14.15	$14.15	$13.52	$13.58	$13.58	1,112,423
2021-10-11	$13.92	$14.69	$13.92	$14.03	$14.03	441,088
2021-10-08	$13.90	$14.18	$13.73	$13.80	$13.80	442,414
2021-10-07	$13.17	$14.00	$12.97	$13.77	$13.77	1,179,632
2021-10-06	$13.81	$13.89	$12.85	$13.01	$13.01	609,916
2021-10-05	$13.92	$14.16	$13.63	$14.08	$14.08	542,626
2021-10-04	$13.51	$13.90	$13.20	$13.88	$13.88	664,042
2021-10-01	$13.27	$13.60	$13.03	$13.43	$13.43	492,575
2021-09-30	$13.19	$13.40	$12.93	$13.08	$13.08	842,994
2021-09-29	$13.80	$13.81	$12.94	$13.15	$13.15	371,215
2021-09-28	$13.64	$13.83	$13.11	$13.56	$13.56	1,567,783
2021-09-27	$13.31	$13.98	$13.26	$13.82	$13.82	489,226
2021-09-24	$13.15	$13.48	$13.11	$13.13	$13.13	362,826
2021-09-23	$13.02	$13.50	$12.93	$13.30	$13.30	384,113
2021-09-22	$12.72	$13.19	$12.72	$12.85	$12.85	596,213
2021-09-21	$12.76	$12.81	$12.04	$12.41	$12.41	439,884
2021-09-20	$12.53	$12.72	$12.15	$12.57	$12.57	550,222
2021-09-17	$13.21	$13.26	$12.58	$12.99	$12.99	1,604,569
2021-09-16	$13.61	$13.64	$13.17	$13.22	$13.22	508,744
2021-09-15	$13.09	$13.79	$13.09	$13.72	$13.72	525,894
2021-09-14	$13.50	$13.50	$12.85	$13.01	$13.01	479,613
2021-09-13	$13.70	$13.80	$13.13	$13.45	$13.45	682,983
2021-09-10	$13.21	$13.83	$13.18	$13.32	$13.32	630,850
2021-09-09	$12.90	$13.35	$12.85	$13.10	$13.10	407,353
2021-09-08	$13.14	$13.38	$12.66	$12.97	$12.97	736,870
2021-09-07	$13.42	$13.92	$13.33	$13.42	$13.42	492,092
2021-09-03	$13.35	$13.57	$13.04	$13.35	$13.35	407,165
2021-09-02	$13.55	$13.79	$13.26	$13.32	$13.32	1,032,107
2021-09-01	$13.63	$13.70	$12.75	$13.45	$13.45	669,929
2021-08-31	$14.02	$14.06	$13.31	$13.68	$13.68	844,969
2021-08-30	$14.63	$14.76	$14.07	$14.15	$14.15	358,521
2021-08-27	$13.80	$14.48	$13.80	$14.42	$14.42	553,126
2021-08-26	$14.09	$14.17	$13.61	$13.74	$13.74	356,605
2021-08-25	$14.33	$14.61	$14.10	$14.18	$14.18	304,076
2021-08-24	$14.67	$15.00	$14.44	$14.46	$14.46	341,716
2021-08-23	$14.20	$14.62	$14.13	$14.35	$14.35	509,046
2021-08-20	$13.99	$14.31	$13.60	$13.81	$13.81	414,135
2021-08-19	$14.25	$14.38	$13.73	$14.06	$14.06	481,193
2021-08-18	$14.97	$15.41	$14.67	$14.74	$14.74	483,424
2021-08-17	$16.10	$16.22	$14.78	$15.02	$15.02	755,279
2021-08-16	$16.40	$16.71	$15.68	$16.52	$16.52	740,334
2021-08-13	$16.74	$17.04	$16.47	$16.72	$16.72	491,193
2021-08-12	$17.27	$17.27	$16.28	$16.99	$16.99	678,328
2021-08-11	$16.89	$17.35	$16.35	$17.33	$17.33	1,321,325
2021-08-10	$15.18	$17.10	$15.14	$16.88	$16.88	1,181,283
2021-08-09	$14.84	$15.47	$14.47	$15.18	$15.18	821,936
2021-08-06	$13.81	$14.67	$13.32	$14.35	$14.35	1,056,132
2021-08-05	$13.06	$13.24	$12.81	$12.93	$12.93	569,482
2021-08-04	$13.18	$13.36	$12.59	$12.81	$12.81	671,446
2021-08-03	$12.85	$13.49	$12.64	$13.41	$13.41	701,868
2021-08-02	$13.38	$13.69	$12.84	$12.88	$12.88	439,085
2021-07-30	$13.63	$13.99	$13.28	$13.33	$13.33	582,414
2021-07-29	$13.35	$14.01	$13.19	$13.67	$13.67	611,621
2021-07-28	$13.13	$13.32	$12.50	$13.00	$13.00	351,222
2021-07-27	$13.08	$13.28	$12.64	$13.00	$13.00	408,583
2021-07-26	$12.80	$13.27	$12.80	$13.25	$13.25	283,973
2021-07-23	$12.94	$12.95	$12.47	$12.69	$12.69	474,238
2021-07-22	$13.10	$13.10	$12.56	$12.69	$12.69	718,904
2021-07-21	$12.81	$13.19	$12.68	$13.08	$13.08	702,465
2021-07-20	$11.96	$12.62	$11.70	$12.46	$12.46	662,596
2021-07-19	$11.97	$12.47	$11.68	$12.00	$12.00	772,085
2021-07-16	$13.60	$13.60	$12.70	$12.76	$12.76	430,632
2021-07-15	$12.96	$13.90	$12.77	$13.53	$13.53	378,431
2021-07-14	$13.74	$13.95	$13.09	$13.20	$13.20	466,669
2021-07-13	$13.56	$13.67	$13.17	$13.46	$13.46	389,788
2021-07-12	$13.35	$13.93	$13.17	$13.86	$13.86	336,848
2021-07-09	$13.36	$13.91	$13.23	$13.69	$13.69	407,267
2021-07-08	$12.50	$13.14	$12.34	$12.91	$12.91	500,281
2021-07-07	$13.03	$13.44	$12.93	$13.29	$13.29	608,355
2021-07-06	$13.92	$13.92	$12.86	$13.01	$13.01	724,621
2021-07-02	$14.03	$14.07	$13.69	$13.87	$13.87	355,922
2021-07-01	$14.38	$14.45	$13.69	$13.86	$13.86	655,130
2021-06-30	$13.71	$14.19	$13.55	$14.15	$14.15	877,916
2021-06-29	$14.08	$14.40	$13.79	$13.91	$13.91	434,942
2021-06-28	$14.52	$14.55	$13.46	$13.92	$13.92	817,114
2021-06-25	$15.21	$15.50	$14.55	$14.55	$14.55	1,853,735
2021-06-24	$14.33	$15.15	$13.97	$15.04	$15.04	1,111,166
2021-06-23	$14.09	$14.48	$14.09	$14.22	$14.22	536,089
2021-06-22	$14.16	$14.29	$13.60	$14.13	$14.13	502,758
2021-06-21	$13.42	$14.44	$13.35	$14.23	$14.23	1,237,343
2021-06-18	$13.34	$14.00	$13.26	$13.28	$13.28	5,249,662
2021-06-17	$14.44	$14.73	$13.27	$13.56	$13.56	1,225,113
2021-06-16	$14.39	$14.72	$13.93	$14.54	$14.54	813,283
2021-06-15	$14.80	$14.88	$13.96	$14.66	$14.66	1,434,280
2021-06-14	$16.11	$16.57	$14.73	$14.82	$14.82	1,912,022
2021-06-11	$15.68	$16.19	$15.65	$15.99	$15.99	837,415
2021-06-10	$15.91	$16.26	$15.50	$15.52	$15.52	842,269
2021-06-09	$15.44	$15.94	$15.23	$15.69	$15.69	733,350
2021-06-08	$15.12	$15.59	$14.56	$15.49	$15.49	765,967
2021-06-07	$15.12	$15.63	$15.05	$15.18	$15.18	742,202
2021-06-04	$15.02	$15.25	$14.77	$15.03	$15.03	515,347
2021-06-03	$14.95	$15.11	$14.51	$14.84	$14.84	537,325
2021-06-02	$15.74	$15.74	$14.80	$15.10	$15.10	739,244
2021-06-01	$15.30	$15.91	$15.18	$15.80	$15.80	992,162
2021-05-28	$15.00	$15.30	$14.59	$15.15	$15.15	689,211
2021-05-27	$14.49	$15.30	$14.49	$14.92	$14.92	835,743
2021-05-26	$13.99	$14.46	$13.61	$14.17	$14.17	860,610
2021-05-25	$14.60	$14.75	$13.81	$13.99	$13.99	960,362
2021-05-24	$14.16	$14.66	$13.87	$14.60	$14.60	876,020
2021-05-21	$14.27	$14.64	$14.04	$14.09	$14.09	814,928
2021-05-20	$14.34	$14.50	$13.53	$14.18	$14.18	1,063,139
2021-05-19	$15.00	$15.25	$13.95	$14.32	$14.32	1,670,512
2021-05-18	$16.03	$16.06	$15.17	$15.46	$15.46	1,262,848
2021-05-17	$14.51	$15.92	$14.38	$15.88	$15.88	1,772,450
2021-05-14	$14.65	$15.49	$14.01	$14.34	$14.34	1,313,122
2021-05-13	$13.91	$14.52	$13.59	$14.18	$14.18	1,057,303
2021-05-12	$14.33	$14.65	$13.44	$13.66	$13.66	1,027,686
2021-05-11	$13.79	$14.86	$13.60	$14.46	$14.46	1,706,574
2021-05-10	$13.50	$15.50	$13.45	$14.75	$14.75	3,001,721
2021-05-07	$12.40	$13.06	$12.03	$13.04	$13.04	1,068,829
2021-05-06	$12.83	$12.99	$12.11	$12.64	$12.64	888,825
2021-05-05	$13.33	$13.43	$12.84	$13.01	$13.01	393,747
2021-05-04	$12.74	$13.30	$12.32	$13.15	$13.15	1,384,465
2021-05-03	$12.17	$12.83	$12.05	$12.74	$12.74	729,033
2021-04-30	$11.87	$12.46	$11.85	$12.02	$12.02	688,912
2021-04-29	$12.76	$12.96	$11.85	$12.11	$12.11	622,467
2021-04-28	$12.68	$12.76	$12.34	$12.56	$12.56	429,989
2021-04-27	$13.05	$13.13	$12.24	$12.78	$12.78	1,105,883
2021-04-26	$11.87	$13.59	$11.87	$13.11	$13.11	2,246,382
2021-04-23	$11.28	$11.94	$11.28	$11.83	$11.83	791,133
2021-04-22	$11.63	$11.66	$11.13	$11.14	$11.14	586,510
2021-04-21	$10.69	$11.62	$10.59	$11.52	$11.52	504,263
2021-04-20	$11.49	$11.53	$10.52	$10.79	$10.79	858,352
2021-04-19	$11.18	$12.08	$11.05	$11.48	$11.48	910,639
2021-04-16	$11.40	$11.45	$10.88	$11.17	$11.17	300,449
2021-04-15	$11.50	$11.65	$11.12	$11.21	$11.21	628,664
2021-04-14	$10.95	$11.76	$10.95	$11.36	$11.36	669,783
2021-04-13	$11.82	$11.87	$10.73	$10.81	$10.81	1,264,115
2021-04-12	$11.91	$12.17	$11.53	$11.81	$11.81	1,110,670
2021-04-09	$11.14	$11.94	$10.82	$11.91	$11.91	748,782
2021-04-08	$11.35	$11.80	$10.98	$11.14	$11.14	836,298
2021-04-07	$11.79	$11.95	$11.14	$11.33	$11.33	803,753
2021-04-06	$11.41	$12.85	$11.36	$11.71	$11.71	1,483,206
2021-04-05	$11.76	$12.04	$11.37	$11.49	$11.49	544,712
2021-04-01	$11.80	$12.00	$10.91	$11.49	$11.49	873,482
2021-03-31	$11.49	$12.24	$11.24	$11.75	$11.75	1,829,115
2021-03-30	$10.78	$11.58	$10.65	$11.29	$11.29	1,736,882
2021-03-29	$10.81	$11.85	$10.58	$10.58	$10.58	1,027,511
2021-03-26	$10.31	$10.93	$10.28	$10.85	$10.85	745,952
2021-03-25	$9.34	$10.14	$9.32	$10.01	$10.01	645,972
2021-03-24	$9.83	$10.28	$9.60	$9.60	$9.60	453,065
2021-03-23	$10.31	$10.58	$9.45	$9.60	$9.60	791,330
2021-03-22	$10.25	$11.22	$10.25	$10.69	$10.69	977,402
2021-03-19	$10.63	$10.75	$10.11	$10.19	$10.19	2,070,471
2021-03-18	$10.58	$11.29	$10.40	$10.57	$10.57	688,884
2021-03-17	$10.49	$11.10	$10.37	$10.76	$10.76	785,007
2021-03-16	$11.22	$11.25	$10.50	$10.56	$10.56	950,519
2021-03-15	$12.19	$12.19	$10.55	$10.79	$10.79	1,380,654
2021-03-12	$11.67	$12.13	$10.84	$11.99	$11.99	1,275,705
2021-03-11	$11.35	$12.00	$11.26	$11.73	$11.73	1,142,771
2021-03-10	$11.25	$11.44	$10.55	$11.07	$11.07	1,195,323
2021-03-09	$10.06	$11.35	$9.76	$11.19	$11.19	1,464,561
2021-03-08	$9.98	$10.74	$9.60	$10.17	$10.17	1,855,160
2021-03-05	$8.95	$9.77	$8.70	$9.69	$9.69	1,301,820
2021-03-04	$9.00	$9.56	$8.28	$8.64	$8.64	1,302,010
2021-03-03	$8.50	$9.50	$8.45	$9.24	$9.24	1,381,463
2021-03-02	$8.60	$9.07	$8.38	$8.39	$8.39	854,685
2021-03-01	$8.63	$8.89	$8.36	$8.62	$8.62	1,393,908
2021-02-26	$8.25	$8.79	$7.67	$8.08	$8.08	1,616,196
2021-02-25	$8.40	$9.54	$7.51	$7.69	$7.69	3,804,977
2021-02-24	$7.62	$8.93	$7.43	$8.45	$8.45	4,811,799
2021-02-23	$6.88	$9.26	$6.60	$7.99	$7.99	48,569,453
2021-02-22	$5.92	$6.46	$5.87	$6.30	$6.30	404,707
2021-02-19	$5.70	$6.20	$5.67	$5.95	$5.95	557,686
2021-02-18	$5.86	$5.94	$5.60	$5.62	$5.62	296,094
2021-02-17	$5.71	$6.18	$5.70	$5.94	$5.94	374,614
2021-02-16	$5.83	$5.94	$5.62	$5.75	$5.75	432,912
2021-02-12	$5.66	$5.82	$5.56	$5.70	$5.70	189,751
2021-02-11	$5.58	$5.78	$5.52	$5.68	$5.68	216,521
2021-02-10	$5.70	$5.70	$5.42	$5.59	$5.59	324,994
2021-02-09	$5.46	$5.68	$5.32	$5.64	$5.64	331,631
2021-02-08	$5.31	$5.60	$5.27	$5.51	$5.51	253,164
2021-02-05	$5.49	$5.49	$5.15	$5.23	$5.23	298,479
2021-02-04	$5.10	$5.57	$5.08	$5.49	$5.49	459,980
2021-02-03	$4.94	$5.15	$4.92	$5.12	$5.12	350,324
2021-02-02	$5.00	$5.15	$4.82	$4.93	$4.93	324,976
2021-02-01	$5.16	$5.18	$4.90	$4.99	$4.99	336,390
2021-01-29	$5.13	$5.21	$4.81	$5.03	$5.03	598,287
2021-01-28	$4.94	$5.06	$4.78	$4.99	$4.99	550,752
2021-01-27	$5.05	$5.21	$4.82	$4.94	$4.94	562,893
2021-01-26	$5.37	$5.38	$5.17	$5.23	$5.23	173,262
2021-01-25	$5.28	$5.34	$5.07	$5.23	$5.23	295,215
2021-01-22	$5.15	$5.33	$5.01	$5.33	$5.33	317,669
2021-01-21	$5.35	$5.38	$5.16	$5.27	$5.27	261,240
2021-01-20	$5.39	$5.55	$5.04	$5.41	$5.41	520,774
2021-01-19	$5.74	$5.84	$5.28	$5.36	$5.36	1,139,024
2021-01-15	$5.59	$5.83	$5.47	$5.65	$5.65	424,967
2021-01-14	$5.56	$6.02	$5.56	$5.78	$5.78	560,752
2021-01-13	$5.73	$5.73	$5.48	$5.48	$5.48	283,575
2021-01-12	$5.63	$5.80	$5.53	$5.72	$5.72	293,570
2021-01-11	$5.36	$5.67	$5.34	$5.58	$5.58	307,153
2021-01-08	$5.67	$5.69	$5.40	$5.69	$5.69	296,931
2021-01-07	$5.61	$5.75	$5.35	$5.64	$5.64	413,107
2021-01-06	$5.41	$5.75	$5.35	$5.56	$5.56	1,032,414
2021-01-05	$4.92	$5.32	$4.90	$5.17	$5.17	552,269
2021-01-04	$4.81	$4.87	$4.66	$4.84	$4.84	208,630
2020-12-31	$4.79	$4.85	$4.67	$4.67	$4.67	217,476
2020-12-30	$4.67	$4.90	$4.67	$4.79	$4.79	241,659
2020-12-29	$4.66	$4.70	$4.53	$4.67	$4.67	195,996
2020-12-28	$4.90	$4.93	$4.60	$4.65	$4.65	417,343
2020-12-24	$4.96	$5.00	$4.78	$4.82	$4.82	92,891
2020-12-23	$4.84	$4.98	$4.81	$4.94	$4.94	184,543
2020-12-22	$4.62	$4.77	$4.53	$4.76	$4.76	246,465
2020-12-21	$4.80	$4.80	$4.58	$4.67	$4.67	344,626
2020-12-18	$5.06	$5.06	$4.76	$4.83	$4.83	764,314
2020-12-17	$5.07	$5.09	$4.81	$5.07	$5.07	221,170
2020-12-16	$5.03	$5.07	$4.89	$5.00	$5.00	274,841
2020-12-15	$4.94	$5.11	$4.80	$5.03	$5.03	220,520
2020-12-14	$5.57	$5.64	$4.81	$4.83	$4.83	545,704
2020-12-11	$5.60	$5.63	$5.28	$5.50	$5.50	310,100
2020-12-10	$5.49	$5.72	$5.32	$5.64	$5.64	350,169
2020-12-09	$5.65	$5.77	$5.45	$5.48	$5.48	469,381
2020-12-08	$6.04	$6.25	$5.40	$5.54	$5.54	1,213,876
2020-12-07	$6.00	$6.57	$5.92	$6.52	$6.52	318,975
2020-12-04	$5.14	$6.06	$5.14	$6.01	$6.01	707,143
2020-12-03	$5.25	$5.25	$5.04	$5.09	$5.09	90,074
2020-12-02	$5.04	$5.25	$4.97	$5.18	$5.18	407,470
2020-12-01	$4.86	$5.18	$4.85	$5.00	$5.00	164,774
2020-11-30	$4.88	$4.97	$4.64	$4.71	$4.71	225,218
2020-11-27	$5.20	$5.20	$4.85	$4.91	$4.91	184,176
2020-11-25	$4.86	$5.29	$4.71	$5.10	$5.10	259,623
2020-11-24	$4.85	$5.21	$4.82	$5.03	$5.03	394,520
2020-11-23	$4.58	$4.79	$4.53	$4.78	$4.78	209,758
2020-11-20	$4.45	$4.57	$4.26	$4.47	$4.47	207,059
2020-11-19	$4.35	$4.51	$4.35	$4.51	$4.51	94,666
2020-11-18	$4.30	$4.54	$4.30	$4.40	$4.40	159,892
2020-11-17	$4.53	$4.57	$4.38	$4.40	$4.40	267,046
2020-11-16	$4.65	$4.67	$4.47	$4.58	$4.58	200,030
2020-11-13	$4.32	$4.61	$4.27	$4.48	$4.48	160,096
2020-11-12	$4.48	$4.58	$4.22	$4.27	$4.27	172,972
2020-11-11	$4.88	$4.89	$4.46	$4.50	$4.50	244,871
2020-11-10	$4.42	$5.16	$4.35	$5.01	$5.01	631,173
2020-11-09	$4.70	$4.86	$4.22	$4.30	$4.30	324,217
2020-11-06	$4.29	$4.38	$4.15	$4.18	$4.18	99,993
2020-11-05	$4.07	$4.46	$4.07	$4.30	$4.30	180,024
2020-11-04	$4.33	$4.39	$3.97	$4.01	$4.01	184,677
2020-11-03	$4.54	$4.64	$4.23	$4.39	$4.39	329,746
2020-11-02	$4.01	$4.71	$4.00	$4.59	$4.59	493,195
2020-10-30	$3.72	$3.96	$3.65	$3.87	$3.87	226,932
2020-10-29	$3.72	$3.90	$3.71	$3.84	$3.84	132,545
2020-10-28	$3.80	$3.83	$3.67	$3.80	$3.80	234,156
2020-10-27	$3.83	$3.91	$3.82	$3.86	$3.86	89,527
2020-10-26	$4.01	$4.03	$3.84	$3.90	$3.90	164,005
2020-10-23	$4.12	$4.26	$4.11	$4.12	$4.12	113,345
2020-10-22	$4.02	$4.11	$3.96	$4.08	$4.08	144,475
2020-10-21	$4.08	$4.13	$3.95	$4.04	$4.04	112,271
2020-10-20	$4.10	$4.27	$4.04	$4.09	$4.09	106,467
2020-10-19	$4.15	$4.36	$4.05	$4.06	$4.06	164,903
2020-10-16	$3.88	$4.17	$3.88	$4.14	$4.14	188,957
2020-10-15	$3.71	$3.91	$3.63	$3.89	$3.89	188,514
2020-10-14	$3.75	$3.79	$3.68	$3.74	$3.74	174,849
2020-10-13	$3.78	$3.86	$3.72	$3.77	$3.77	163,078
2020-10-12	$3.85	$3.87	$3.78	$3.83	$3.83	160,003
2020-10-09	$3.93	$4.08	$3.83	$3.89	$3.89	154,974
2020-10-08	$3.99	$4.08	$3.92	$3.96	$3.96	204,413
2020-10-07	$3.79	$4.07	$3.79	$3.93	$3.93	317,923
2020-10-06	$3.93	$4.02	$3.72	$3.72	$3.72	200,878
2020-10-05	$3.81	$4.02	$3.81	$3.83	$3.83	228,220
2020-10-02	$3.56	$3.83	$3.53	$3.76	$3.76	179,269
2020-10-01	$3.56	$3.72	$3.49	$3.68	$3.68	218,088
2020-09-30	$3.57	$3.68	$3.51	$3.55	$3.55	253,804
2020-09-29	$3.70	$3.70	$3.48	$3.53	$3.53	497,960
2020-09-28	$3.61	$3.79	$3.55	$3.72	$3.72	280,193
2020-09-25	$3.46	$3.60	$3.45	$3.54	$3.54	239,103
2020-09-24	$3.61	$3.64	$3.46	$3.49	$3.49	193,870
2020-09-23	$3.64	$3.75	$3.60	$3.61	$3.61	261,430
2020-09-22	$3.80	$3.80	$3.57	$3.71	$3.71	253,328
2020-09-21	$3.66	$3.80	$3.56	$3.77	$3.77	320,401
2020-09-18	$3.74	$4.03	$3.65	$3.82	$3.82	1,018,409
2020-09-17	$3.61	$3.81	$3.48	$3.75	$3.75	325,352
2020-09-16	$3.70	$3.80	$3.61	$3.66	$3.66	308,516
2020-09-15	$3.53	$3.70	$3.48	$3.58	$3.58	205,468
2020-09-14	$3.58	$3.58	$3.48	$3.49	$3.49	152,577
2020-09-11	$3.55	$3.60	$3.46	$3.54	$3.54	229,784
2020-09-10	$3.65	$3.67	$3.56	$3.58	$3.58	167,836
2020-09-09	$3.74	$3.74	$3.60	$3.65	$3.65	215,927
2020-09-08	$3.67	$3.89	$3.58	$3.73	$3.73	260,361
2020-09-04	$3.88	$3.94	$3.68	$3.69	$3.69	316,109
2020-09-03	$3.82	$3.87	$3.65	$3.79	$3.79	191,066
2020-09-02	$3.90	$3.97	$3.85	$3.86	$3.86	149,031
2020-09-01	$3.76	$3.92	$3.72	$3.91	$3.91	88,866
2020-08-31	$3.96	$4.00	$3.76	$3.77	$3.77	202,417
2020-08-28	$3.83	$3.95	$3.72	$3.93	$3.93	157,173
2020-08-27	$3.97	$4.01	$3.75	$3.85	$3.85	129,008
2020-08-26	$3.98	$4.04	$3.90	$3.94	$3.94	140,253
2020-08-25	$4.07	$4.11	$3.98	$4.00	$4.00	149,087
2020-08-24	$3.92	$4.01	$3.85	$4.00	$4.00	176,438
2020-08-21	$4.17	$4.18	$3.86	$3.94	$3.94	248,875
2020-08-20	$4.12	$4.28	$4.05	$4.27	$4.27	107,457
2020-08-19	$4.25	$4.38	$4.19	$4.23	$4.23	183,490
2020-08-18	$4.36	$4.40	$4.25	$4.27	$4.27	147,714
2020-08-17	$4.37	$4.46	$4.36	$4.39	$4.39	197,571
2020-08-14	$4.33	$4.50	$4.30	$4.32	$4.32	195,243
2020-08-13	$4.58	$4.70	$4.37	$4.40	$4.40	138,874
2020-08-12	$4.25	$4.70	$4.25	$4.67	$4.67	335,044
2020-08-11	$4.72	$4.98	$4.21	$4.28	$4.28	657,359
2020-08-10	$4.21	$4.69	$4.17	$4.65	$4.65	413,587
2020-08-07	$3.80	$4.18	$3.80	$4.15	$4.15	341,995
2020-08-06	$4.06	$4.06	$3.76	$3.81	$3.81	230,831
2020-08-05	$3.84	$4.05	$3.82	$4.04	$4.04	204,916
2020-08-04	$3.66	$3.81	$3.66	$3.79	$3.79	211,885
2020-08-03	$3.69	$3.75	$3.58	$3.68	$3.68	177,569
2020-07-31	$3.72	$3.82	$3.50	$3.67	$3.67	1,423,116
2020-07-30	$3.72	$3.84	$3.63	$3.79	$3.79	321,914
2020-07-29	$3.76	$3.99	$3.71	$3.96	$3.96	148,752
2020-07-28	$3.75	$3.80	$3.67	$3.74	$3.74	125,338
2020-07-27	$3.62	$3.80	$3.62	$3.77	$3.77	211,605
2020-07-24	$3.62	$3.77	$3.62	$3.65	$3.65	176,990
2020-07-23	$3.61	$3.78	$3.61	$3.65	$3.65	212,148
2020-07-22	$3.61	$3.77	$3.56	$3.65	$3.65	178,646
2020-07-21	$3.71	$3.86	$3.62	$3.65	$3.65	285,502
2020-07-20	$3.77	$3.82	$3.62	$3.63	$3.63	276,677
2020-07-17	$3.81	$3.90	$3.80	$3.82	$3.82	175,600
2020-07-16	$3.84	$3.89	$3.76	$3.81	$3.81	163,700
2020-07-15	$3.91	$4.02	$3.80	$3.90	$3.90	268,700
2020-07-14	$3.71	$3.82	$3.56	$3.74	$3.74	181,100
2020-07-13	$3.90	$3.98	$3.65	$3.67	$3.67	227,100
2020-07-10	$3.58	$3.85	$3.55	$3.85	$3.85	205,000
2020-07-09	$3.79	$3.82	$3.58	$3.59	$3.59	203,600
2020-07-08	$3.68	$3.77	$3.60	$3.70	$3.70	176,800
2020-07-07	$3.78	$3.82	$3.64	$3.70	$3.70	240,400
2020-07-06	$3.88	$3.92	$3.76	$3.88	$3.88	161,600
2020-07-02	$3.89	$3.95	$3.74	$3.77	$3.77	205,900
2020-07-01	$3.87	$3.90	$3.64	$3.77	$3.77	223,000
2020-06-30	$3.90	$3.93	$3.78	$3.89	$3.89	560,700
2020-06-29	$3.80	$4.14	$3.79	$3.90	$3.90	362,900
2020-06-26	$3.84	$3.94	$3.51	$3.70	$3.70	792,342
2020-06-25	$3.83	$3.91	$3.70	$3.89	$3.89	233,640
2020-06-24	$4.02	$4.03	$3.76	$3.80	$3.80	300,558
2020-06-23	$4.18	$4.32	$4.04	$4.10	$4.10	219,518
2020-06-22	$4.43	$4.51	$4.04	$4.09	$4.09	259,958
2020-06-19	$4.49	$4.60	$4.33	$4.52	$4.52	982,031
2020-06-18	$4.17	$4.47	$4.16	$4.39	$4.39	198,463
2020-06-17	$4.34	$4.46	$4.24	$4.26	$4.26	186,400
2020-06-16	$4.61	$4.63	$4.31	$4.44	$4.44	394,087
2020-06-15	$3.80	$4.46	$3.80	$4.32	$4.32	473,351
2020-06-12	$3.77	$4.07	$3.70	$3.83	$3.83	404,658
2020-06-11	$4.13	$4.25	$3.56	$3.57	$3.57	524,872
2020-06-10	$4.74	$4.74	$4.36	$4.39	$4.39	285,978
2020-06-09	$4.63	$4.82	$4.30	$4.82	$4.82	404,102
2020-06-08	$4.13	$4.82	$4.06	$4.79	$4.79	516,885
2020-06-05	$4.30	$4.62	$3.98	$4.10	$4.10	667,756
2020-06-04	$3.92	$4.43	$3.87	$4.43	$4.43	456,797
2020-06-03	$3.93	$4.06	$3.78	$3.96	$3.96	299,765
2020-06-02	$3.73	$3.87	$3.67	$3.81	$3.81	294,585
2020-06-01	$3.54	$3.82	$3.54	$3.68	$3.68	330,025
2020-05-29	$3.64	$3.70	$3.36	$3.50	$3.50	698,042
2020-05-28	$4.17	$4.17	$3.71	$3.72	$3.72	499,714
2020-05-27	$3.58	$4.09	$3.54	$4.08	$4.08	435,644
2020-05-26	$3.20	$3.49	$3.17	$3.47	$3.47	546,487
2020-05-22	$2.99	$3.09	$2.84	$3.08	$3.08	179,472
2020-05-21	$3.04	$3.09	$2.92	$2.94	$2.94	298,544
2020-05-20	$3.12	$3.20	$2.97	$3.00	$3.00	349,468
2020-05-19	$3.03	$3.16	$2.97	$3.04	$3.04	500,524
2020-05-18	$2.95	$3.18	$2.90	$3.06	$3.06	728,228
2020-05-15	$2.81	$2.89	$2.69	$2.87	$2.87	392,491
2020-05-14	$2.65	$2.90	$2.53	$2.74	$2.74	362,646
2020-05-13	$2.99	$2.99	$2.64	$2.74	$2.74	369,774
2020-05-12	$3.03	$3.15	$2.99	$3.03	$3.03	447,593
2020-05-11	$3.07	$3.17	$2.92	$3.09	$3.09	483,012
2020-05-08	$2.68	$3.14	$2.56	$3.12	$3.12	1,049,280
2020-05-07	$2.49	$2.56	$2.39	$2.49	$2.49	511,081
2020-05-06	$2.45	$2.48	$2.31	$2.40	$2.40	360,711
2020-05-05	$2.66	$2.72	$2.43	$2.44	$2.44	353,412
2020-05-04	$2.52	$2.62	$2.41	$2.56	$2.56	633,099
2020-05-01	$2.51	$2.65	$2.40	$2.60	$2.60	367,640
2020-04-30	$2.85	$2.85	$2.55	$2.60	$2.60	429,293
2020-04-29	$2.64	$2.85	$2.63	$2.82	$2.82	540,782
2020-04-28	$2.70	$2.74	$2.43	$2.55	$2.55	428,383
2020-04-27	$2.49	$2.70	$2.42	$2.60	$2.60	381,803
2020-04-24	$2.47	$2.53	$2.22	$2.36	$2.36	359,837
2020-04-23	$2.25	$2.56	$2.16	$2.47	$2.47	508,850
2020-04-22	$2.48	$2.49	$2.22	$2.26	$2.26	464,276
2020-04-21	$2.48	$2.59	$2.31	$2.41	$2.41	519,022
2020-04-20	$2.75	$2.75	$2.34	$2.46	$2.46	741,218
2020-04-17	$2.94	$2.94	$2.76	$2.78	$2.78	571,199
2020-04-16	$3.04	$3.09	$2.75	$2.78	$2.78	500,612
2020-04-15	$3.20	$3.23	$2.94	$2.95	$2.95	264,105
2020-04-14	$3.37	$3.42	$3.23	$3.28	$3.28	186,946
2020-04-13	$3.37	$3.46	$3.25	$3.30	$3.30	239,946
2020-04-09	$3.31	$3.40	$3.17	$3.37	$3.37	317,925
2020-04-08	$3.27	$3.42	$3.13	$3.28	$3.28	315,237
2020-04-07	$3.45	$3.46	$3.07	$3.20	$3.20	351,902
2020-04-06	$3.08	$3.44	$3.04	$3.41	$3.41	717,958
2020-04-03	$3.05	$3.15	$2.78	$2.83	$2.83	356,550
2020-04-02	$3.02	$3.32	$3.01	$3.14	$3.14	216,906
2020-04-01	$3.05	$3.28	$2.88	$3.09	$3.09	347,465
2020-03-31	$3.14	$3.36	$3.01	$3.23	$3.23	321,068
2020-03-30	$3.31	$3.38	$2.80	$3.17	$3.17	504,548
2020-03-27	$3.56	$3.59	$3.33	$3.37	$3.37	257,279
2020-03-26	$3.61	$3.77	$3.37	$3.76	$3.76	375,144
2020-03-25	$3.75	$3.75	$3.40	$3.46	$3.46	350,975
2020-03-24	$3.95	$3.99	$3.69	$3.85	$3.85	377,544
2020-03-23	$3.42	$3.77	$3.39	$3.68	$3.68	362,602
2020-03-20	$3.49	$3.73	$3.25	$3.40	$3.40	876,414
2020-03-19	$3.35	$3.65	$3.20	$3.29	$3.29	441,394
2020-03-18	$3.50	$3.70	$3.21	$3.32	$3.32	308,899
2020-03-17	$3.71	$3.77	$3.47	$3.63	$3.63	518,157
2020-03-16	$3.39	$3.80	$3.39	$3.52	$3.52	484,041
2020-03-13	$3.73	$4.15	$3.55	$3.78	$3.78	477,047
2020-03-12	$3.80	$3.86	$3.44	$3.46	$3.46	669,809
2020-03-11	$3.97	$4.12	$3.69	$3.88	$3.88	702,798
2020-03-10	$4.27	$4.37	$3.97	$4.06	$4.06	520,126
2020-03-09	$4.52	$4.73	$3.92	$3.94	$3.94	673,039
2020-03-06	$5.04	$5.35	$5.00	$5.06	$5.06	312,233
2020-03-05	$5.30	$5.36	$5.17	$5.29	$5.29	239,808
2020-03-04	$5.33	$5.49	$5.21	$5.44	$5.44	260,923
2020-03-03	$5.33	$5.46	$5.05	$5.20	$5.20	319,229
2020-03-02	$5.22	$5.37	$4.91	$5.26	$5.26	318,867
2020-02-28	$5.00	$5.27	$4.91	$5.07	$5.07	435,624
2020-02-27	$5.10	$5.45	$5.00	$5.08	$5.08	391,944
2020-02-26	$5.30	$5.47	$5.14	$5.28	$5.28	252,052
2020-02-25	$5.52	$5.59	$5.25	$5.31	$5.31	252,608
2020-02-24	$5.35	$5.59	$5.17	$5.56	$5.56	223,349
2020-02-21	$5.50	$5.57	$5.05	$5.42	$5.42	338,461
2020-02-20	$5.84	$5.96	$5.56	$5.62	$5.62	192,080
2020-02-19	$5.70	$5.86	$5.70	$5.76	$5.76	127,919
2020-02-18	$5.78	$5.84	$5.56	$5.67	$5.67	124,113
2020-02-14	$5.86	$5.86	$5.72	$5.84	$5.84	155,208
2020-02-13	$5.87	$5.91	$5.67	$5.78	$5.78	158,843
2020-02-12	$6.12	$6.20	$5.89	$5.93	$5.93	154,581
2020-02-11	$6.00	$6.12	$5.85	$5.93	$5.93	221,273
2020-02-10	$6.07	$6.10	$5.81	$5.82	$5.82	220,371
2020-02-07	$6.42	$6.42	$6.07	$6.08	$6.08	249,476
2020-02-06	$6.71	$6.78	$6.46	$6.55	$6.55	475,633
2020-02-05	$6.39	$6.73	$6.39	$6.70	$6.70	191,489
2020-02-04	$6.51	$6.57	$6.38	$6.40	$6.40	148,225
2020-02-03	$6.39	$6.45	$6.30	$6.34	$6.34	215,711
2020-01-31	$6.26	$6.46	$6.19	$6.38	$6.38	303,933
2020-01-30	$6.21	$6.38	$6.16	$6.37	$6.37	151,645
2020-01-29	$6.32	$6.41	$6.19	$6.21	$6.21	170,704
2020-01-28	$6.12	$6.38	$6.12	$6.28	$6.28	197,967
2020-01-27	$6.30	$6.30	$6.02	$6.10	$6.10	398,475
2020-01-24	$6.72	$6.72	$6.25	$6.43	$6.43	391,775
2020-01-23	$6.98	$7.01	$6.50	$6.72	$6.72	390,120
2020-01-22	$7.31	$7.33	$7.08	$7.15	$7.15	134,753
2020-01-21	$7.46	$7.47	$7.11	$7.23	$7.23	195,201
2020-01-17	$7.48	$7.66	$7.35	$7.40	$7.40	237,649
2020-01-16	$7.49	$7.55	$7.24	$7.45	$7.45	264,351
2020-01-15	$7.45	$7.51	$7.35	$7.43	$7.43	202,009
2020-01-14	$7.53	$7.65	$7.45	$7.51	$7.51	257,850
2020-01-13	$7.54	$7.65	$7.38	$7.52	$7.52	230,859
2020-01-10	$7.59	$7.66	$7.42	$7.49	$7.49	271,258
2020-01-09	$7.73	$7.81	$7.43	$7.58	$7.58	242,649
2020-01-08	$7.70	$7.97	$7.67	$7.74	$7.74	301,216
2020-01-07	$7.65	$7.83	$7.62	$7.70	$7.70	245,160
2020-01-06	$7.71	$7.78	$7.63	$7.69	$7.69	442,363
2020-01-03	$7.60	$7.87	$7.55	$7.64	$7.64	339,381
2020-01-02	$7.99	$7.99	$7.59	$7.73	$7.73	203,679
2019-12-31	$7.46	$8.00	$7.46	$7.86	$7.86	389,293
2019-12-30	$7.43	$7.67	$7.33	$7.44	$7.44	3,476,787
2019-12-27	$7.74	$7.75	$7.43	$7.44	$7.44	236,814
2019-12-26	$7.65	$7.73	$7.51	$7.70	$7.70	181,507
2019-12-24	$7.56	$7.79	$7.46	$7.62	$7.62	188,483
2019-12-23	$7.28	$7.51	$7.07	$7.50	$7.50	249,115
2019-12-20	$7.43	$7.59	$7.22	$7.25	$7.25	784,270
2019-12-19	$7.49	$7.72	$7.34	$7.38	$7.38	317,037
2019-12-18	$7.50	$7.68	$7.44	$7.48	$7.48	189,880
2019-12-17	$7.32	$7.58	$7.25	$7.48	$7.48	721,116
2019-12-16	$7.53	$7.63	$7.31	$7.34	$7.34	263,605
2019-12-13	$7.56	$7.71	$7.23	$7.38	$7.38	203,939
2019-12-12	$7.28	$7.72	$7.27	$7.58	$7.58	260,637
2019-12-11	$7.03	$7.39	$7.00	$7.38	$7.38	351,043
2019-12-10	$7.06	$7.35	$7.00	$7.24	$7.24	231,651
2019-12-09	$6.86	$7.35	$6.86	$7.12	$7.12	458,733
2019-12-06	$6.64	$6.98	$6.55	$6.90	$6.90	321,316
2019-12-05	$6.49	$6.56	$6.32	$6.48	$6.48	164,294
2019-12-04	$6.11	$6.45	$6.11	$6.43	$6.43	378,505
2019-12-03	$5.94	$6.10	$5.83	$6.07	$6.07	217,751
2019-12-02	$5.95	$6.18	$5.89	$6.06	$6.06	256,717
2019-11-29	$5.90	$5.96	$5.79	$5.82	$5.82	63,552
2019-11-27	$5.95	$5.99	$5.76	$5.94	$5.94	189,899
2019-11-26	$5.76	$6.02	$5.63	$5.89	$5.89	243,653
2019-11-25	$5.41	$5.83	$5.38	$5.75	$5.75	315,952
2019-11-22	$5.28	$5.43	$5.19	$5.35	$5.35	257,232
2019-11-21	$5.19	$5.22	$5.00	$5.19	$5.19	225,073
2019-11-20	$5.27	$5.34	$5.03	$5.19	$5.19	329,364
2019-11-19	$5.49	$5.49	$5.25	$5.32	$5.32	196,284
2019-11-18	$5.50	$5.65	$5.28	$5.49	$5.49	141,356
2019-11-15	$5.73	$5.78	$5.41	$5.51	$5.51	237,497
2019-11-14	$5.85	$5.97	$5.63	$5.64	$5.64	249,099
2019-11-13	$5.96	$6.01	$5.64	$5.87	$5.87	329,516
2019-11-12	$5.53	$5.94	$5.35	$5.82	$5.82	474,493
2019-11-11	$6.10	$6.10	$5.26	$5.47	$5.47	975,295
2019-11-08	$7.14	$7.50	$7.05	$7.36	$7.36	339,788
2019-11-07	$6.66	$7.33	$6.20	$7.19	$7.19	777,465
2019-11-06	$6.31	$6.34	$6.07	$6.07	$6.07	241,470
2019-11-05	$6.60	$6.70	$6.30	$6.35	$6.35	214,447
2019-11-04	$6.18	$6.52	$6.12	$6.52	$6.52	261,611
2019-11-01	$5.70	$6.14	$5.68	$6.05	$6.05	222,923
2019-10-31	$5.74	$5.74	$5.51	$5.62	$5.62	224,205
2019-10-30	$5.87	$5.88	$5.70	$5.82	$5.82	146,803
2019-10-29	$6.04	$6.06	$5.85	$5.90	$5.90	211,264
2019-10-28	$5.99	$6.17	$5.95	$6.08	$6.08	168,377
2019-10-25	$5.70	$6.01	$5.70	$5.93	$5.93	246,167
2019-10-24	$5.70	$5.83	$5.57	$5.76	$5.76	210,202
2019-10-23	$5.53	$5.76	$5.37	$5.73	$5.73	198,859
2019-10-22	$5.40	$5.52	$5.27	$5.49	$5.49	221,184
2019-10-21	$5.52	$5.59	$5.31	$5.40	$5.40	328,784
2019-10-18	$5.50	$5.68	$5.38	$5.41	$5.41	1,428,283
2019-10-17	$5.52	$5.57	$5.30	$5.48	$5.48	332,755
2019-10-16	$5.57	$5.74	$5.29	$5.50	$5.50	341,445
2019-10-15	$5.70	$5.90	$5.58	$5.77	$5.77	308,339
2019-10-14	$5.73	$5.79	$5.55	$5.73	$5.73	268,247
2019-10-11	$5.55	$5.91	$5.55	$5.83	$5.83	332,202
2019-10-10	$5.42	$5.56	$5.25	$5.38	$5.38	320,603
2019-10-09	$5.75	$6.04	$5.14	$5.37	$5.37	393,279
2019-10-08	$5.92	$5.94	$5.76	$5.86	$5.86	154,167
2019-10-07	$6.03	$6.26	$5.99	$6.02	$6.02	195,905
2019-10-04	$5.99	$6.12	$5.90	$6.11	$6.11	317,133
2019-10-03	$5.93	$6.10	$5.80	$5.96	$5.96	218,312
2019-10-02	$6.00	$6.12	$5.87	$6.00	$6.00	219,934
2019-10-01	$6.33	$6.58	$6.07	$6.10	$6.10	167,579
2019-09-30	$6.30	$6.37	$6.11	$6.29	$6.29	213,575
2019-09-27	$6.13	$6.43	$6.13	$6.32	$6.32	285,987
2019-09-26	$6.40	$6.44	$6.03	$6.13	$6.13	235,216
2019-09-25	$6.39	$6.67	$6.35	$6.49	$6.49	327,475
2019-09-24	$6.60	$6.61	$6.32	$6.41	$6.41	359,176
2019-09-23	$6.67	$6.79	$6.53	$6.65	$6.65	538,697
2019-09-20	$6.75	$6.88	$6.62	$6.79	$6.79	558,883
2019-09-19	$6.93	$7.00	$6.74	$6.79	$6.79	440,128
2019-09-18	$7.28	$7.42	$6.92	$7.06	$7.06	473,043
2019-09-17	$7.37	$7.51	$7.16	$7.31	$7.31	319,649
2019-09-16	$7.39	$7.79	$7.26	$7.43	$7.43	447,790
2019-09-13	$7.72	$7.78	$7.41	$7.49	$7.49	388,227
2019-09-12	$7.08	$7.59	$6.93	$7.57	$7.57	493,967
2019-09-11	$6.71	$7.12	$6.36	$7.12	$7.12	390,202
2019-09-10	$6.39	$7.01	$6.36	$6.74	$6.74	444,355
2019-09-09	$5.97	$6.41	$5.86	$6.36	$6.36	364,579
2019-09-06	$5.96	$6.08	$5.70	$5.94	$5.94	389,176
2019-09-05	$5.56	$5.99	$5.49	$5.96	$5.96	519,565
2019-09-04	$5.09	$5.44	$4.94	$5.35	$5.35	392,955
2019-09-03	$5.12	$5.23	$4.86	$4.97	$4.97	474,172
2019-08-30	$5.54	$5.58	$5.16	$5.22	$5.22	388,979
2019-08-29	$5.43	$5.59	$5.39	$5.50	$5.50	313,459
2019-08-28	$5.12	$5.49	$5.09	$5.34	$5.34	243,067
2019-08-27	$5.42	$5.49	$5.08	$5.14	$5.14	421,962
2019-08-26	$5.75	$5.75	$5.30	$5.38	$5.38	363,551
2019-08-23	$5.58	$5.74	$5.50	$5.65	$5.65	430,472
2019-08-22	$5.69	$5.75	$5.45	$5.65	$5.65	713,217
2019-08-21	$5.95	$5.96	$5.77	$5.83	$5.83	169,874
2019-08-20	$5.89	$6.00	$5.79	$5.84	$5.84	301,487
2019-08-19	$5.87	$6.09	$5.83	$5.97	$5.97	331,097
2019-08-16	$5.71	$5.86	$5.28	$5.77	$5.77	359,807
2019-08-15	$5.56	$5.78	$5.50	$5.73	$5.73	525,990
2019-08-14	$5.85	$5.85	$5.44	$5.47	$5.47	395,502
2019-08-13	$5.92	$6.24	$5.90	$6.00	$6.00	255,895
2019-08-12	$6.09	$6.18	$5.95	$5.97	$5.97	286,618
2019-08-09	$6.36	$6.36	$6.00	$6.18	$6.18	318,645
2019-08-08	$6.48	$6.51	$6.32	$6.44	$6.44	257,550
2019-08-07	$6.26	$6.50	$6.25	$6.46	$6.46	275,744
2019-08-06	$6.63	$6.72	$6.00	$6.30	$6.30	1,080,458
2019-08-05	$6.55	$6.70	$6.51	$6.62	$6.62	432,088
2019-08-02	$7.42	$7.60	$6.57	$6.78	$6.78	667,583
2019-08-01	$6.80	$6.91	$6.37	$6.45	$6.45	380,433
2019-07-31	$6.90	$7.13	$6.83	$6.99	$6.99	317,625
2019-07-30	$6.68	$6.91	$6.61	$6.88	$6.88	254,499
2019-07-29	$6.89	$6.93	$6.70	$6.78	$6.78	186,894
2019-07-26	$7.03	$7.06	$6.91	$6.92	$6.92	166,401
2019-07-25	$7.12	$7.12	$6.93	$6.99	$6.99	144,241
2019-07-24	$6.86	$7.17	$6.86	$7.14	$7.14	192,518
2019-07-23	$7.00	$7.10	$6.83	$6.95	$6.95	166,897
2019-07-22	$6.99	$7.05	$6.73	$6.94	$6.94	213,380
2019-07-19	$6.86	$7.00	$6.81	$6.93	$6.93	246,489
2019-07-18	$7.04	$7.08	$6.82	$6.86	$6.86	253,791
2019-07-17	$7.39	$7.45	$6.95	$7.10	$7.10	332,122
2019-07-16	$7.40	$7.79	$7.40	$7.51	$7.51	244,911
2019-07-15	$7.25	$7.41	$7.01	$7.39	$7.39	266,643
2019-07-12	$7.04	$7.23	$7.00	$7.19	$7.19	319,567
2019-07-11	$7.20	$7.22	$6.93	$7.04	$7.04	222,279
2019-07-10	$7.37	$7.48	$7.15	$7.21	$7.21	206,698
2019-07-09	$7.49	$7.60	$7.14	$7.30	$7.30	201,656
2019-07-08	$7.73	$7.81	$7.50	$7.56	$7.56	204,230
2019-07-05	$7.46	$7.78	$7.46	$7.77	$7.77	164,265
2019-07-03	$7.94	$7.97	$7.66	$7.70	$7.70	137,565
2019-07-02	$8.09	$8.09	$7.82	$7.90	$7.90	226,845
2019-07-01	$8.34	$8.41	$8.10	$8.11	$8.11	289,852
2019-06-28	$7.84	$8.16	$7.80	$8.13	$8.13	503,842
2019-06-27	$7.69	$7.90	$7.69	$7.83	$7.83	299,780
2019-06-26	$7.53	$7.72	$7.48	$7.67	$7.67	271,783
2019-06-25	$7.29	$7.60	$7.28	$7.45	$7.45	432,593
2019-06-24	$7.68	$7.72	$7.24	$7.26	$7.26	702,293
2019-06-21	$7.48	$7.79	$7.48	$7.69	$7.69	1,215,640
2019-06-20	$7.70	$7.93	$7.51	$7.53	$7.53	782,391
2019-06-19	$7.35	$7.78	$7.24	$7.62	$7.62	657,838
2019-06-18	$7.18	$7.79	$7.17	$7.30	$7.30	579,689
2019-06-17	$6.99	$7.15	$6.66	$7.05	$7.05	806,867
2019-06-14	$7.26	$7.26	$6.89	$7.03	$7.03	428,811
2019-06-13	$7.34	$7.58	$7.16	$7.26	$7.26	392,321
2019-06-12	$7.50	$7.50	$7.16	$7.24	$7.24	348,482
2019-06-11	$7.31	$7.59	$7.20	$7.56	$7.56	462,491
2019-06-10	$7.45	$7.62	$7.11	$7.15	$7.15	445,637
2019-06-07	$7.25	$7.55	$7.02	$7.46	$7.46	308,727
2019-06-06	$7.43	$7.58	$7.08	$7.21	$7.21	247,534
2019-06-05	$7.53	$7.55	$7.25	$7.43	$7.43	317,087
2019-06-04	$7.41	$7.61	$7.36	$7.49	$7.49	373,254
2019-06-03	$7.14	$7.33	$7.11	$7.27	$7.27	518,481
2019-05-31	$7.18	$7.28	$7.06	$7.11	$7.11	259,559
2019-05-30	$7.56	$7.67	$7.27	$7.36	$7.36	175,395
2019-05-29	$7.54	$7.65	$7.41	$7.57	$7.57	235,109
2019-05-28	$7.86	$7.86	$7.46	$7.66	$7.66	327,151
2019-05-24	$7.90	$8.00	$7.66	$7.72	$7.72	271,471
2019-05-23	$7.78	$7.84	$7.45	$7.67	$7.67	417,278
2019-05-22	$8.20	$8.26	$7.87	$7.95	$7.95	209,742
2019-05-21	$8.25	$8.47	$8.14	$8.30	$8.30	253,600
2019-05-20	$8.37	$8.44	$8.18	$8.19	$8.19	155,283
2019-05-17	$8.74	$8.86	$8.39	$8.48	$8.48	678,902
2019-05-16	$9.13	$9.18	$8.82	$8.88	$8.88	180,393
2019-05-15	$8.79	$9.13	$8.77	$9.06	$9.06	484,486
2019-05-14	$8.84	$9.05	$8.76	$8.97	$8.97	1,294,410
2019-05-13	$9.00	$9.12	$8.56	$8.80	$8.80	295,740
2019-05-10	$9.36	$9.46	$9.12	$9.29	$9.29	216,022
2019-05-09	$9.22	$9.55	$9.11	$9.45	$9.45	217,649
2019-05-08	$9.73	$9.93	$9.38	$9.40	$9.40	216,708
2019-05-07	$10.35	$10.38	$9.68	$9.81	$9.81	304,266
2019-05-06	$10.34	$10.73	$10.27	$10.56	$10.56	226,217
2019-05-03	$9.85	$10.68	$9.85	$10.65	$10.65	390,540
2019-05-02	$9.97	$10.09	$9.61	$9.82	$9.82	229,719
2019-05-01	$10.14	$10.19	$9.94	$9.98	$9.98	422,584
2019-04-30	$10.51	$10.51	$10.05	$10.14	$10.14	228,786
2019-04-29	$10.21	$10.50	$10.21	$10.46	$10.46	158,509
2019-04-26	$10.23	$10.26	$10.06	$10.18	$10.18	131,804
2019-04-25	$10.50	$10.50	$10.15	$10.19	$10.19	153,915
2019-04-24	$10.59	$10.59	$10.35	$10.55	$10.55	172,464
2019-04-23	$10.41	$10.66	$10.25	$10.57	$10.57	207,097
2019-04-22	$10.64	$10.64	$10.14	$10.42	$10.42	162,105
2019-04-18	$10.80	$10.88	$10.57	$10.67	$10.67	221,158
2019-04-17	$11.16	$11.33	$10.72	$10.83	$10.83	250,202
2019-04-16	$10.83	$11.17	$10.76	$11.14	$11.14	228,769
2019-04-15	$10.84	$10.99	$10.53	$10.73	$10.73	187,685
2019-04-12	$10.69	$10.91	$10.50	$10.84	$10.84	248,915
2019-04-11	$11.26	$11.27	$10.51	$10.59	$10.59	270,992
2019-04-10	$11.27	$11.46	$11.08	$11.34	$11.34	196,244
2019-04-09	$11.73	$11.73	$11.15	$11.18	$11.18	218,989
2019-04-08	$11.63	$11.82	$11.43	$11.80	$11.80	193,639
2019-04-05	$11.75	$11.95	$11.53	$11.67	$11.67	184,489
2019-04-04	$11.22	$11.75	$11.22	$11.68	$11.68	179,953
2019-04-03	$11.47	$11.59	$11.16	$11.31	$11.31	167,825
2019-04-02	$11.42	$11.46	$11.18	$11.31	$11.31	146,532
2019-04-01	$11.08	$11.45	$11.06	$11.37	$11.37	169,157
2019-03-29	$11.00	$11.25	$10.81	$10.86	$10.86	143,257
2019-03-28	$10.90	$11.05	$10.75	$10.88	$10.88	116,683
2019-03-27	$10.90	$11.20	$10.85	$10.88	$10.88	212,459
2019-03-26	$10.72	$10.98	$10.59	$10.90	$10.90	218,308
2019-03-25	$10.55	$10.79	$10.38	$10.60	$10.60	143,004
2019-03-22	$11.28	$11.35	$10.48	$10.51	$10.51	244,517
2019-03-21	$11.29	$11.65	$11.29	$11.46	$11.46	188,001
2019-03-20	$11.28	$11.51	$11.04	$11.35	$11.35	236,341
2019-03-19	$11.42	$11.52	$11.26	$11.33	$11.33	114,611
2019-03-18	$11.18	$11.55	$11.14	$11.29	$11.29	189,368
2019-03-15	$10.97	$11.36	$10.82	$11.12	$11.12	1,077,054
2019-03-14	$11.09	$11.25	$10.86	$10.90	$10.90	202,844
2019-03-13	$11.27	$11.35	$11.11	$11.29	$11.29	145,882
2019-03-12	$11.15	$11.42	$11.08	$11.17	$11.17	180,383
2019-03-11	$10.81	$11.11	$10.70	$11.09	$11.09	215,341
2019-03-08	$11.09	$11.10	$10.71	$10.74	$10.74	211,186
2019-03-07	$11.46	$11.61	$11.22	$11.23	$11.23	369,854
2019-03-06	$12.30	$12.30	$11.50	$11.51	$11.51	310,401
2019-03-05	$12.41	$12.55	$12.28	$12.29	$12.29	195,671
2019-03-04	$12.44	$12.74	$12.28	$12.42	$12.42	269,578
2019-03-01	$12.48	$12.65	$12.33	$12.45	$12.45	909,438
2019-02-28	$12.81	$12.85	$12.25	$12.46	$12.46	275,277
2019-02-27	$12.66	$12.98	$12.51	$12.83	$12.83	206,778
2019-02-26	$12.40	$12.92	$12.39	$12.67	$12.67	227,444
2019-02-25	$12.77	$13.03	$12.46	$12.79	$12.79	330,433
2019-02-22	$13.75	$13.90	$12.65	$12.88	$12.88	635,149
2019-02-21	$12.21	$14.58	$11.53	$13.90	$13.90	1,188,865
2019-02-20	$12.46	$12.79	$12.30	$12.34	$12.34	893,364
2019-02-19	$12.21	$12.53	$12.03	$12.41	$12.41	229,141
2019-02-15	$12.38	$12.65	$12.31	$12.45	$12.45	162,899
2019-02-14	$12.32	$12.46	$12.21	$12.30	$12.30	159,038
2019-02-13	$12.33	$12.52	$12.26	$12.43	$12.43	137,940
2019-02-12	$12.00	$12.30	$11.98	$12.28	$12.28	134,579
2019-02-11	$11.62	$11.86	$11.42	$11.85	$11.85	219,064
2019-02-08	$11.73	$11.73	$11.48	$11.60	$11.60	117,009
2019-02-07	$12.26	$12.40	$11.77	$11.81	$11.81	227,028
2019-02-06	$12.36	$12.53	$12.29	$12.44	$12.44	210,231
2019-02-05	$12.61	$12.70	$12.25	$12.43	$12.43	183,118
2019-02-04	$12.41	$12.61	$12.33	$12.61	$12.61	245,842
2019-02-01	$12.66	$12.73	$12.34	$12.57	$12.57	326,403
2019-01-31	$12.43	$12.83	$12.28	$12.73	$12.73	364,863
2019-01-30	$11.98	$12.67	$11.85	$12.49	$12.49	355,793
2019-01-29	$12.08	$12.11	$11.78	$11.86	$11.86	183,885
2019-01-28	$11.97	$12.12	$11.85	$11.95	$11.95	132,862
2019-01-25	$11.81	$12.23	$11.80	$12.16	$12.16	196,465
2019-01-24	$11.61	$11.69	$11.51	$11.69	$11.69	129,250
2019-01-23	$11.78	$11.81	$11.43	$11.63	$11.63	299,035
2019-01-22	$11.62	$12.02	$11.46	$11.77	$11.77	352,740
2019-01-18	$11.42	$11.80	$11.18	$11.65	$11.65	265,347
2019-01-17	$10.80	$11.37	$10.80	$11.30	$11.30	283,984
2019-01-16	$10.55	$10.99	$10.55	$10.90	$10.90	231,527
2019-01-15	$10.67	$10.80	$10.35	$10.51	$10.51	165,684
2019-01-14	$10.54	$10.70	$10.30	$10.65	$10.65	198,131
2019-01-11	$10.41	$10.69	$10.37	$10.68	$10.68	187,911
2019-01-10	$10.16	$10.55	$10.02	$10.55	$10.55	332,346
2019-01-09	$10.16	$10.33	$9.90	$10.31	$10.31	222,427
2019-01-08	$9.86	$9.97	$9.70	$9.97	$9.97	281,764
2019-01-07	$9.59	$9.89	$9.41	$9.72	$9.72	297,104
2019-01-04	$8.97	$9.73	$8.97	$9.50	$9.50	354,069
2019-01-03	$9.05	$9.15	$8.66	$8.77	$8.77	222,839
2019-01-02	$8.54	$9.29	$8.40	$9.08	$9.08	439,872
2018-12-31	$8.76	$8.80	$8.39	$8.74	$8.74	235,790
2018-12-28	$8.71	$8.94	$8.62	$8.73	$8.73	214,269
2018-12-27	$8.62	$8.73	$8.27	$8.70	$8.70	245,740
2018-12-26	$8.33	$8.85	$8.20	$8.83	$8.83	331,657
2018-12-24	$8.30	$8.63	$8.18	$8.24	$8.24	175,873
2018-12-21	$8.84	$8.93	$8.33	$8.34	$8.34	770,722
2018-12-20	$8.97	$9.21	$8.71	$8.75	$8.75	359,952
2018-12-19	$9.40	$9.71	$8.85	$8.96	$8.96	330,236
2018-12-18	$9.73	$9.86	$9.33	$9.34	$9.34	318,483
2018-12-17	$9.66	$10.38	$9.59	$9.64	$9.64	588,729
2018-12-14	$9.83	$10.10	$9.55	$9.65	$9.65	358,790
2018-12-13	$10.29	$10.31	$9.85	$9.96	$9.96	319,375
2018-12-12	$10.21	$10.49	$9.78	$10.20	$10.20	474,526
2018-12-11	$10.33	$10.36	$9.93	$10.07	$10.07	234,436
2018-12-10	$10.18	$10.23	$9.89	$10.06	$10.06	371,746
2018-12-07	$10.59	$10.83	$10.20	$10.25	$10.25	223,998
2018-12-06	$10.54	$10.69	$10.19	$10.48	$10.48	370,567
2018-12-04	$11.57	$11.57	$10.78	$10.79	$10.79	257,190
2018-12-03	$11.37	$11.78	$11.27	$11.57	$11.57	336,475
2018-11-30	$11.18	$11.29	$10.85	$11.04	$11.04	568,551
2018-11-29	$11.30	$11.48	$11.08	$11.27	$11.27	140,264
2018-11-28	$10.81	$11.38	$10.42	$11.35	$11.35	237,704
2018-11-27	$10.76	$10.85	$10.41	$10.77	$10.77	1,930,363
2018-11-26	$11.19	$11.56	$10.82	$10.89	$10.89	247,801
2018-11-23	$11.10	$11.26	$10.90	$11.15	$11.15	95,396
2018-11-21	$11.19	$11.74	$11.19	$11.33	$11.33	174,928
2018-11-20	$11.19	$11.27	$10.58	$11.08	$11.08	295,261
2018-11-19	$11.50	$11.64	$11.21	$11.38	$11.38	297,931
2018-11-16	$11.48	$11.77	$11.34	$11.59	$11.59	227,811
2018-11-15	$10.96	$11.69	$10.84	$11.55	$11.55	378,703
2018-11-14	$11.41	$11.56	$11.05	$11.07	$11.07	209,601
2018-11-13	$11.30	$11.70	$11.25	$11.28	$11.28	193,248
2018-11-12	$11.68	$11.68	$11.22	$11.28	$11.28	185,666
2018-11-09	$11.99	$12.04	$11.57	$11.68	$11.68	164,432
2018-11-08	$12.51	$12.59	$12.20	$12.24	$12.24	153,683
2018-11-07	$12.48	$12.61	$12.06	$12.59	$12.59	244,621
2018-11-06	$12.67	$12.81	$12.26	$12.34	$12.34	251,707
2018-11-05	$12.61	$13.04	$12.59	$12.72	$12.72	296,806
2018-11-02	$12.39	$12.62	$12.26	$12.55	$12.55	348,997
2018-11-01	$11.80	$12.62	$11.79	$12.31	$12.31	383,840
2018-10-31	$11.96	$12.06	$11.62	$11.63	$11.63	470,827
2018-10-30	$12.14	$12.46	$11.60	$11.70	$11.70	400,835
2018-10-29	$12.94	$13.00	$12.14	$12.21	$12.21	372,213
2018-10-26	$12.00	$13.15	$11.73	$12.81	$12.81	852,555
2018-10-25	$11.25	$11.51	$10.97	$11.23	$11.23	633,520
2018-10-24	$11.95	$12.01	$11.07	$11.10	$11.10	767,825
2018-10-23	$11.83	$12.08	$11.55	$11.95	$11.95	478,895
2018-10-22	$12.31	$12.33	$12.02	$12.18	$12.18	439,062
2018-10-19	$12.34	$12.63	$12.20	$12.30	$12.30	274,519
2018-10-18	$12.43	$12.62	$12.27	$12.32	$12.32	216,872
2018-10-17	$12.33	$12.58	$12.19	$12.55	$12.55	196,374
2018-10-16	$12.24	$12.36	$11.99	$12.35	$12.35	322,735
2018-10-15	$12.50	$12.52	$12.08	$12.10	$12.10	339,390
2018-10-12	$12.91	$12.91	$12.15	$12.55	$12.55	613,460
2018-10-11	$13.94	$13.94	$12.70	$12.71	$12.71	354,424
2018-10-10	$14.20	$14.45	$14.03	$14.10	$14.10	521,034
2018-10-09	$14.32	$14.48	$14.06	$14.25	$14.25	335,091
2018-10-08	$14.49	$14.52	$14.20	$14.42	$14.42	141,920
2018-10-05	$14.65	$14.80	$14.39	$14.56	$14.56	215,771
2018-10-04	$14.90	$15.01	$14.59	$14.75	$14.75	134,963
2018-10-03	$14.96	$15.12	$14.67	$14.92	$14.92	190,693
2018-10-02	$14.84	$15.06	$14.66	$14.82	$14.82	138,190
2018-10-01	$14.88	$15.16	$14.58	$14.82	$14.82	242,925
2018-09-28	$14.59	$14.94	$14.59	$14.87	$14.87	142,692
2018-09-27	$14.66	$14.80	$14.48	$14.65	$14.65	142,868
2018-09-26	$14.95	$14.95	$14.48	$14.69	$14.69	221,834
2018-09-25	$14.42	$15.05	$14.42	$14.92	$14.92	236,021
2018-09-24	$14.48	$14.61	$14.15	$14.34	$14.34	131,120
2018-09-21	$15.05	$15.27	$14.45	$14.51	$14.51	380,572
2018-09-20	$15.28	$15.32	$14.94	$15.03	$15.03	168,382
2018-09-19	$14.83	$15.41	$14.74	$14.99	$14.99	266,225
2018-09-18	$14.43	$14.77	$14.43	$14.74	$14.74	267,541
2018-09-17	$14.15	$14.53	$14.15	$14.29	$14.29	250,116
2018-09-14	$14.05	$14.38	$13.96	$14.16	$14.16	180,825
2018-09-13	$14.00	$14.10	$13.73	$14.04	$14.04	253,763
2018-09-12	$13.62	$14.00	$13.57	$13.85	$13.85	159,069
2018-09-11	$13.30	$13.62	$13.15	$13.59	$13.59	141,887
2018-09-10	$13.67	$13.79	$13.39	$13.48	$13.48	201,623
2018-09-07	$13.65	$13.67	$13.41	$13.59	$13.59	275,842
2018-09-06	$14.02	$14.06	$13.69	$13.73	$13.73	297,748
2018-09-05	$13.91	$14.08	$13.71	$13.93	$13.93	386,776
2018-09-04	$13.86	$14.08	$13.67	$13.93	$13.93	327,498
2018-08-31	$13.80	$14.06	$13.80	$14.01	$14.01	159,234
2018-08-30	$13.93	$14.05	$13.58	$13.91	$13.91	183,902
2018-08-29	$13.99	$14.12	$13.70	$14.06	$14.06	249,397
2018-08-28	$13.77	$14.06	$13.68	$13.93	$13.93	262,672
2018-08-27	$13.99	$14.23	$13.60	$13.66	$13.66	311,283
2018-08-24	$13.61	$13.99	$13.52	$13.92	$13.92	327,661
2018-08-23	$13.60	$13.60	$13.28	$13.41	$13.41	175,423
2018-08-22	$13.82	$13.91	$13.54	$13.67	$13.67	276,145
2018-08-21	$13.67	$13.96	$13.67	$13.71	$13.71	370,503
2018-08-20	$13.50	$13.71	$13.46	$13.55	$13.55	298,948
2018-08-17	$13.15	$13.43	$12.92	$13.41	$13.41	397,157
2018-08-16	$13.17	$13.37	$13.06	$13.20	$13.20	277,859
2018-08-15	$13.07	$13.13	$12.72	$12.92	$12.92	500,535
2018-08-14	$13.29	$13.46	$13.16	$13.28	$13.28	222,987
2018-08-13	$13.51	$13.56	$13.02	$13.21	$13.21	464,194
2018-08-10	$13.55	$13.71	$13.33	$13.49	$13.49	366,269
2018-08-09	$13.70	$13.90	$13.51	$13.72	$13.72	292,809
2018-08-08	$14.28	$14.32	$13.50	$13.68	$13.68	407,842
2018-08-07	$14.18	$14.75	$14.14	$14.29	$14.29	396,502
2018-08-06	$13.53	$14.05	$13.38	$14.02	$14.02	394,112
2018-08-03	$13.30	$13.74	$13.30	$13.59	$13.59	455,972
2018-08-02	$13.46	$13.60	$13.20	$13.29	$13.29	602,932
2018-08-01	$13.84	$13.84	$13.26	$13.71	$13.71	567,949
2018-07-31	$14.40	$14.40	$13.39	$13.90	$13.90	1,428,657
2018-07-30	$15.32	$15.32	$14.04	$14.41	$14.41	1,899,514
2018-07-27	$17.33	$17.50	$15.09	$15.51	$15.51	1,836,302
2018-07-26	$18.15	$18.46	$17.86	$18.43	$18.43	227,661
2018-07-25	$18.13	$18.29	$17.80	$18.23	$18.23	163,077
2018-07-24	$18.30	$18.84	$18.01	$18.17	$18.17	336,343
2018-07-23	$17.78	$18.11	$17.58	$18.01	$18.01	125,530
2018-07-20	$17.80	$17.99	$17.71	$17.71	$17.71	170,840
2018-07-19	$17.78	$17.82	$17.34	$17.80	$17.80	235,011
2018-07-18	$17.69	$18.00	$17.64	$17.98	$17.98	250,541
2018-07-17	$17.09	$17.68	$17.09	$17.62	$17.62	126,951
2018-07-16	$17.69	$17.70	$16.97	$17.15	$17.15	171,490
2018-07-13	$17.65	$17.87	$17.56	$17.60	$17.60	93,538
2018-07-12	$17.64	$17.75	$17.23	$17.64	$17.64	119,527
2018-07-11	$17.03	$17.65	$17.03	$17.49	$17.49	167,148
2018-07-10	$17.67	$17.89	$17.44	$17.67	$17.67	158,553
2018-07-09	$17.40	$17.56	$17.03	$17.51	$17.51	175,994
2018-07-06	$16.74	$17.32	$16.62	$17.12	$17.12	111,191
2018-07-05	$16.82	$16.83	$16.35	$16.83	$16.83	170,113
2018-07-03	$16.98	$17.13	$16.60	$16.61	$16.61	130,982
2018-07-02	$16.12	$16.84	$16.10	$16.83	$16.83	231,096
2018-06-29	$16.72	$16.92	$16.26	$16.35	$16.35	188,890
2018-06-28	$16.18	$16.66	$16.00	$16.53	$16.53	304,047
2018-06-27	$16.81	$16.90	$16.23	$16.24	$16.24	261,049
2018-06-26	$16.46	$16.91	$16.18	$16.75	$16.75	203,626
2018-06-25	$17.54	$17.55	$16.34	$16.44	$16.44	276,383
2018-06-22	$17.55	$17.90	$17.48	$17.77	$17.77	292,228
2018-06-21	$18.04	$18.21	$17.20	$17.24	$17.24	321,252
2018-06-20	$18.40	$18.40	$18.05	$18.19	$18.19	264,392
2018-06-19	$17.86	$18.30	$17.57	$18.20	$18.20	231,792
2018-06-18	$17.88	$18.33	$17.78	$18.27	$18.27	187,709
2018-06-15	$18.43	$18.51	$17.67	$18.11	$18.11	820,838
2018-06-14	$18.35	$18.82	$17.99	$18.79	$18.79	440,049
2018-06-13	$18.14	$18.24	$17.66	$18.02	$18.02	282,029
2018-06-12	$17.79	$18.17	$17.38	$18.07	$18.07	379,318
2018-06-11	$18.32	$18.39	$17.59	$17.82	$17.82	483,134
2018-06-08	$18.42	$18.57	$18.29	$18.33	$18.33	284,368
2018-06-07	$18.56	$18.59	$18.22	$18.44	$18.44	223,486
2018-06-06	$18.39	$18.61	$18.09	$18.60	$18.60	256,204
2018-06-05	$17.95	$18.34	$17.81	$18.19	$18.19	383,164
2018-06-04	$17.94	$18.33	$17.69	$17.96	$17.96	201,536
2018-06-01	$17.82	$18.05	$17.69	$17.86	$17.86	173,500
2018-05-31	$17.90	$18.30	$17.51	$17.53	$17.53	267,807
2018-05-30	$17.16	$17.84	$17.15	$17.69	$17.69	257,883
2018-05-29	$16.84	$17.23	$16.75	$16.96	$16.96	218,538
2018-05-25	$17.28	$17.47	$16.94	$17.09	$17.09	300,877
2018-05-24	$17.47	$17.73	$17.36	$17.60	$17.60	219,519
2018-05-23	$18.00	$18.02	$17.51	$17.60	$17.60	287,620
2018-05-22	$18.36	$18.73	$18.23	$18.25	$18.25	246,703
2018-05-21	$18.70	$18.70	$18.00	$18.21	$18.21	243,663
2018-05-18	$18.98	$19.07	$18.23	$18.57	$18.57	371,597
2018-05-17	$18.50	$19.40	$18.37	$19.01	$19.01	391,943
2018-05-16	$17.98	$18.45	$17.98	$18.33	$18.33	289,036
2018-05-15	$17.26	$17.91	$17.12	$17.85	$17.85	221,211
2018-05-14	$17.67	$17.78	$17.42	$17.52	$17.52	145,707
2018-05-11	$17.88	$18.06	$17.42	$17.49	$17.49	310,016
2018-05-10	$17.70	$18.33	$17.62	$17.74	$17.74	567,236
2018-05-09	$17.50	$17.88	$17.45	$17.50	$17.50	287,726
2018-05-08	$17.32	$17.50	$17.20	$17.41	$17.41	298,868
2018-05-07	$17.33	$17.56	$17.23	$17.41	$17.41	345,401
2018-05-04	$16.48	$17.39	$16.23	$17.18	$17.18	252,385
2018-05-03	$16.75	$16.89	$16.44	$16.66	$16.66	226,965
2018-05-02	$16.42	$16.95	$16.42	$16.69	$16.69	289,608
2018-05-01	$16.77	$16.88	$16.04	$16.40	$16.40	442,612
2018-04-30	$16.85	$17.24	$16.68	$16.79	$16.79	257,493
2018-04-27	$16.22	$17.58	$15.15	$16.87	$16.87	1,073,303
2018-04-26	$16.80	$17.25	$16.78	$17.15	$17.15	433,588
2018-04-25	$16.30	$16.95	$16.21	$16.77	$16.77	341,449
2018-04-24	$16.72	$17.10	$16.13	$16.40	$16.40	362,249
2018-04-23	$16.48	$16.67	$16.31	$16.51	$16.51	172,758
2018-04-20	$17.07	$17.11	$16.65	$16.76	$16.76	222,193
2018-04-19	$17.03	$17.33	$16.86	$17.10	$17.10	338,298
2018-04-18	$16.75	$17.33	$16.64	$17.05	$17.05	465,606
2018-04-17	$16.25	$16.75	$16.16	$16.54	$16.54	692,262
2018-04-16	$15.89	$16.05	$15.48	$15.92	$15.92	281,919
2018-04-13	$15.89	$15.99	$15.55	$15.73	$15.73	266,113
2018-04-12	$15.47	$15.90	$15.36	$15.77	$15.77	681,710
2018-04-11	$15.60	$15.79	$15.30	$15.41	$15.41	211,895
2018-04-10	$15.38	$15.89	$15.23	$15.75	$15.75	174,521
2018-04-09	$15.11	$15.20	$14.83	$14.96	$14.96	227,752
2018-04-06	$15.45	$15.62	$14.73	$14.92	$14.92	195,096
2018-04-05	$15.12	$15.87	$14.97	$15.61	$15.61	341,520
2018-04-04	$14.53	$14.99	$14.22	$14.90	$14.90	385,509
2018-04-03	$14.66	$15.08	$14.54	$14.98	$14.98	546,030
2018-04-02	$15.15	$15.21	$14.41	$14.57	$14.57	324,453
2018-03-29	$14.75	$15.43	$14.75	$15.19	$15.19	431,232
2018-03-28	$15.00	$15.00	$14.52	$14.67	$14.67	322,629
2018-03-27	$15.63	$15.63	$14.92	$15.04	$15.04	255,282
2018-03-26	$15.37	$15.76	$15.07	$15.55	$15.55	403,367
2018-03-23	$16.02	$16.29	$15.10	$15.10	$15.10	654,821
2018-03-22	$16.78	$16.90	$15.84	$15.84	$15.84	408,983
2018-03-21	$16.49	$17.25	$16.39	$17.10	$17.10	230,746
2018-03-20	$16.86	$16.86	$16.40	$16.41	$16.41	171,709
2018-03-19	$17.07	$17.07	$16.41	$16.75	$16.75	289,440
2018-03-16	$16.76	$17.57	$16.58	$17.37	$17.37	893,333
2018-03-15	$16.97	$16.99	$16.58	$16.64	$16.64	188,004
2018-03-14	$17.39	$17.43	$16.82	$16.88	$16.88	323,478
2018-03-13	$17.74	$17.76	$16.95	$17.29	$17.29	315,706
2018-03-12	$17.44	$17.64	$17.28	$17.53	$17.53	338,478
2018-03-09	$17.51	$17.73	$17.07	$17.41	$17.41	266,264
2018-03-08	$17.41	$17.44	$16.79	$17.23	$17.23	304,900
2018-03-07	$17.02	$17.45	$16.97	$17.39	$17.39	249,851
2018-03-06	$17.00	$17.40	$16.58	$17.21	$17.21	402,905
2018-03-05	$16.67	$17.08	$16.52	$16.82	$16.82	492,135
2018-03-02	$16.64	$17.13	$16.19	$16.87	$16.87	409,923
2018-03-01	$17.00	$17.26	$16.46	$16.85	$16.85	662,107
2018-02-28	$16.96	$16.96	$16.34	$16.36	$16.36	481,792
2018-02-27	$17.02	$17.25	$16.77	$16.90	$16.90	426,131
2018-02-26	$17.04	$17.19	$16.68	$17.03	$17.03	350,316
2018-02-23	$16.91	$17.09	$16.53	$16.81	$16.81	201,704
2018-02-22	$17.27	$17.30	$16.71	$16.73	$16.73	237,868
2018-02-21	$17.37	$17.52	$16.95	$16.96	$16.96	288,564
2018-02-20	$17.27	$17.83	$17.21	$17.30	$17.30	530,162
2018-02-16	$16.34	$17.88	$16.10	$17.68	$17.68	1,100,539
2018-02-15	$16.57	$16.60	$16.12	$16.48	$16.48	668,555
2018-02-14	$15.68	$16.61	$15.57	$16.57	$16.57	260,795
2018-02-13	$16.19	$16.35	$15.83	$15.89	$15.89	377,854
2018-02-12	$16.52	$16.90	$15.84	$16.29	$16.29	1,132,427
2018-02-09	$14.72	$14.74	$13.92	$14.59	$14.59	764,906
2018-02-08	$15.28	$15.29	$14.42	$14.53	$14.53	468,892
2018-02-07	$15.29	$15.69	$15.11	$15.25	$15.25	332,933
2018-02-06	$14.51	$15.52	$14.40	$15.40	$15.40	569,819
2018-02-05	$15.48	$15.86	$14.68	$14.85	$14.85	655,901
2018-02-02	$16.10	$16.34	$15.51	$15.51	$15.51	517,663
2018-02-01	$16.15	$16.54	$16.08	$16.32	$16.32	418,237
2018-01-31	$16.62	$16.74	$16.03	$16.19	$16.19	638,826
2018-01-30	$16.27	$16.66	$16.00	$16.50	$16.50	766,949
2018-01-29	$17.04	$17.06	$16.00	$16.37	$16.37	1,501,119
2018-01-26	$16.92	$18.11	$16.60	$17.10	$17.10	1,800,235
2018-01-25	$19.66	$19.72	$18.53	$18.90	$18.90	795,388
2018-01-24	$19.76	$19.79	$19.07	$19.25	$19.25	786,257
2018-01-23	$18.50	$20.24	$17.54	$19.73	$19.73	1,669,182
2018-01-22	$18.09	$18.47	$17.88	$18.46	$18.46	262,622
2018-01-19	$18.10	$18.25	$17.76	$18.11	$18.11	421,056
2018-01-18	$18.44	$18.69	$18.12	$18.14	$18.14	462,736
2018-01-17	$17.99	$18.68	$17.81	$18.53	$18.53	588,540
2018-01-16	$18.53	$19.07	$17.74	$17.82	$17.82	706,839
2018-01-12	$17.40	$18.54	$17.40	$18.52	$18.52	611,913
2018-01-11	$17.61	$17.98	$17.33	$17.70	$17.70	1,190,357
2018-01-10	$17.02	$17.31	$16.80	$17.11	$17.11	397,675
2018-01-09	$17.09	$17.09	$16.41	$16.96	$16.96	600,494
2018-01-08	$16.70	$17.26	$16.54	$17.22	$17.22	406,274
2018-01-05	$16.80	$16.80	$16.17	$16.61	$16.61	444,271
2018-01-04	$16.67	$16.86	$16.40	$16.77	$16.77	407,756
2018-01-03	$16.26	$16.59	$16.00	$16.53	$16.53	441,513
2018-01-02	$15.41	$16.12	$15.30	$16.10	$16.10	788,443
2017-12-29	$14.96	$15.38	$14.96	$15.19	$15.19	499,542
2017-12-28	$14.89	$15.06	$14.63	$14.88	$14.88	330,465
2017-12-27	$15.23	$15.42	$14.77	$14.80	$14.80	344,457
2017-12-26	$14.13	$15.24	$14.13	$15.17	$15.17	418,224
2017-12-22	$13.97	$14.24	$13.90	$14.14	$14.14	552,864
2017-12-21	$14.22	$14.33	$14.11	$14.22	$14.22	383,814
2017-12-20	$14.25	$14.72	$14.08	$14.18	$14.18	382,697
2017-12-19	$14.13	$14.27	$14.02	$14.12	$14.12	360,156
2017-12-18	$13.82	$14.30	$13.63	$14.08	$14.08	427,517
2017-12-15	$13.50	$13.56	$13.29	$13.45	$13.45	768,318
2017-12-14	$13.72	$13.80	$13.22	$13.37	$13.37	338,375
2017-12-13	$13.57	$13.70	$13.30	$13.58	$13.58	257,518
2017-12-12	$13.54	$14.02	$13.45	$13.54	$13.54	260,598
2017-12-11	$13.62	$13.95	$13.50	$13.51	$13.51	269,426
2017-12-08	$13.52	$13.75	$13.25	$13.47	$13.47	344,688
2017-12-07	$12.80	$13.41	$12.71	$13.31	$13.31	601,838
2017-12-06	$13.97	$14.37	$12.54	$12.83	$12.83	1,762,392
2017-12-05	$15.35	$15.35	$14.88	$14.91	$14.91	225,963
2017-12-04	$15.26	$15.94	$15.14	$15.41	$15.41	277,941
2017-12-01	$15.19	$15.48	$14.73	$15.00	$15.00	253,617
2017-11-30	$15.15	$15.39	$14.94	$15.10	$15.10	307,644
2017-11-29	$14.75	$15.23	$14.75	$15.02	$15.02	196,046
2017-11-28	$14.44	$14.81	$14.32	$14.80	$14.80	257,589
2017-11-27	$14.85	$14.85	$14.37	$14.46	$14.46	173,224
2017-11-24	$14.73	$14.90	$14.59	$14.81	$14.81	140,714
2017-11-22	$14.59	$14.98	$14.55	$14.63	$14.63	296,579
2017-11-21	$14.36	$14.70	$14.35	$14.49	$14.49	302,693
2017-11-20	$13.73	$14.24	$13.73	$14.19	$14.19	246,982
2017-11-17	$13.60	$13.82	$13.42	$13.81	$13.81	343,541
2017-11-16	$13.70	$13.97	$13.58	$13.62	$13.62	237,248
2017-11-15	$13.39	$14.58	$13.30	$13.63	$13.63	347,181
2017-11-14	$13.93	$13.93	$13.37	$13.61	$13.61	341,586
2017-11-13	$14.03	$14.58	$13.98	$14.10	$14.10	299,033
2017-11-10	$14.22	$14.55	$13.99	$14.10	$14.10	192,598
2017-11-09	$13.90	$14.47	$13.90	$14.16	$14.16	279,706
2017-11-08	$14.12	$14.38	$13.80	$14.28	$14.28	314,861
2017-11-07	$14.60	$14.67	$14.11	$14.23	$14.23	268,715
2017-11-06	$14.65	$14.81	$14.41	$14.59	$14.59	365,225
2017-11-03	$14.90	$14.97	$14.43	$14.52	$14.52	409,864
2017-11-02	$14.49	$15.24	$14.46	$14.85	$14.85	412,023
2017-11-01	$14.62	$15.76	$14.26	$14.43	$14.43	643,423
2017-10-31	$14.80	$14.94	$13.95	$14.00	$14.00	1,066,575
2017-10-30	$15.66	$15.67	$14.64	$14.80	$14.80	1,074,716
2017-10-27	$16.07	$17.34	$15.74	$15.75	$15.75	931,920
2017-10-26	$18.20	$18.20	$17.43	$17.67	$17.67	328,425
2017-10-25	$18.33	$18.33	$17.77	$17.98	$17.98	293,495
2017-10-24	$17.60	$18.51	$17.60	$18.45	$18.45	380,324
2017-10-23	$17.62	$17.88	$17.54	$17.58	$17.58	224,974
2017-10-20	$17.63	$17.88	$17.48	$17.57	$17.57	370,678
2017-10-19	$17.42	$17.47	$16.86	$17.38	$17.38	275,506
2017-10-18	$17.17	$17.76	$17.17	$17.71	$17.71	279,471
2017-10-17	$17.47	$18.00	$17.10	$17.11	$17.11	490,861
2017-10-16	$17.75	$17.87	$17.03	$17.23	$17.23	307,206
2017-10-13	$17.40	$17.61	$17.16	$17.47	$17.47	354,884
2017-10-12	$16.72	$16.96	$16.71	$16.91	$16.91	232,088
2017-10-11	$16.75	$16.97	$16.71	$16.75	$16.75	204,228
2017-10-10	$16.94	$17.01	$16.63	$16.72	$16.72	175,585
2017-10-09	$17.23	$17.35	$16.58	$16.70	$16.70	203,500
2017-10-06	$17.12	$17.34	$16.95	$17.23	$17.23	456,728
2017-10-05	$16.91	$17.37	$16.91	$17.23	$17.23	600,911
2017-10-04	$16.88	$17.24	$16.68	$16.86	$16.86	416,454
2017-10-03	$17.18	$17.40	$16.84	$17.03	$17.03	317,837
2017-10-02	$16.49	$17.16	$16.42	$17.15	$17.15	434,739
2017-09-29	$15.92	$16.56	$15.92	$16.50	$16.50	507,822
2017-09-28	$15.64	$16.00	$15.35	$15.96	$15.96	309,662
2017-09-27	$15.73	$15.89	$15.51	$15.66	$15.66	559,966
2017-09-26	$15.66	$15.89	$15.57	$15.64	$15.64	323,209
2017-09-25	$15.52	$15.68	$15.24	$15.67	$15.67	312,424
2017-09-22	$15.10	$15.63	$15.10	$15.45	$15.45	248,433
2017-09-21	$15.95	$16.14	$15.29	$15.38	$15.38	352,014
2017-09-20	$14.87	$16.12	$14.81	$16.07	$16.07	933,930
2017-09-19	$14.81	$14.97	$14.53	$14.81	$14.81	484,813
2017-09-18	$14.51	$15.10	$14.51	$14.88	$14.88	601,016
2017-09-15	$13.76	$14.44	$13.76	$14.44	$14.44	1,484,705
2017-09-14	$14.17	$14.17	$13.66	$13.76	$13.76	457,998
2017-09-13	$14.11	$14.59	$14.01	$14.29	$14.29	311,222
2017-09-12	$14.14	$14.31	$13.90	$14.25	$14.25	277,156
2017-09-11	$14.81	$14.81	$14.10	$14.13	$14.13	394,181
2017-09-08	$15.02	$15.15	$14.45	$14.69	$14.69	349,371
2017-09-07	$14.90	$15.23	$14.75	$15.22	$15.22	222,001
2017-09-06	$15.12	$15.37	$14.74	$14.86	$14.86	277,299
2017-09-05	$15.28	$15.51	$14.74	$15.03	$15.03	291,423
2017-09-01	$14.94	$15.22	$14.66	$15.18	$15.18	306,919
2017-08-31	$14.99	$15.13	$14.65	$14.83	$14.83	295,339
2017-08-30	$14.59	$14.99	$14.51	$14.83	$14.83	272,851
2017-08-29	$14.47	$14.74	$14.26	$14.63	$14.63	315,223
2017-08-28	$14.51	$14.76	$14.30	$14.72	$14.72	468,058
2017-08-25	$14.47	$14.64	$14.15	$14.43	$14.43	411,099
2017-08-24	$14.65	$14.67	$14.30	$14.34	$14.34	435,270
2017-08-23	$14.45	$15.30	$14.45	$14.66	$14.66	603,698
2017-08-22	$14.57	$14.73	$14.41	$14.60	$14.60	427,467
2017-08-21	$14.57	$14.64	$14.27	$14.37	$14.37	320,678
2017-08-18	$14.50	$14.75	$14.16	$14.53	$14.53	612,919
2017-08-17	$15.18	$15.22	$14.54	$14.57	$14.57	950,430
2017-08-16	$14.90	$15.60	$14.85	$15.24	$15.24	458,743
2017-08-15	$15.53	$15.58	$14.70	$14.74	$14.74	420,483
2017-08-14	$15.50	$15.70	$15.30	$15.57	$15.57	256,216
2017-08-11	$14.94	$16.11	$14.94	$15.59	$15.59	457,914
2017-08-10	$15.93	$16.45	$15.87	$15.99	$15.99	267,944
2017-08-09	$16.08	$16.37	$15.87	$16.01	$16.01	266,447
2017-08-08	$16.19	$16.70	$16.02	$16.25	$16.25	296,884
2017-08-07	$16.10	$16.64	$16.05	$16.34	$16.34	326,212
2017-08-04	$15.50	$15.99	$15.38	$15.90	$15.90	376,386
2017-08-03	$15.33	$15.53	$15.27	$15.45	$15.45	347,985
2017-08-02	$15.37	$15.74	$15.23	$15.47	$15.47	515,625
2017-08-01	$15.48	$16.98	$15.07	$15.40	$15.40	683,936
2017-07-31	$15.89	$16.12	$15.74	$15.89	$15.89	320,847
2017-07-28	$16.13	$16.13	$15.51	$15.72	$15.72	288,780
2017-07-27	$16.37	$16.37	$15.74	$16.14	$16.14	325,818
2017-07-26	$16.74	$16.78	$15.86	$16.16	$16.16	334,385
2017-07-25	$16.37	$17.23	$16.36	$16.72	$16.72	419,941
2017-07-24	$15.88	$16.03	$15.57	$15.92	$15.92	337,841
2017-07-21	$16.14	$16.14	$15.53	$15.85	$15.85	362,778
2017-07-20	$16.06	$16.33	$15.80	$16.14	$16.14	371,916
2017-07-19	$16.00	$16.41	$15.35	$16.18	$16.18	558,806
2017-07-18	$16.71	$16.72	$15.94	$16.27	$16.27	428,078
2017-07-17	$16.26	$16.91	$16.18	$16.83	$16.83	372,256
2017-07-14	$16.34	$16.35	$15.94	$16.16	$16.16	326,521
2017-07-13	$15.95	$16.40	$15.72	$16.33	$16.33	383,323
2017-07-12	$15.97	$16.22	$15.49	$15.86	$15.86	470,600
2017-07-11	$14.59	$15.60	$14.59	$15.53	$15.53	533,364
2017-07-10	$14.25	$14.84	$14.11	$14.55	$14.55	281,478
2017-07-07	$14.58	$14.59	$13.90	$14.38	$14.38	399,288
2017-07-06	$14.93	$15.00	$14.50	$14.58	$14.58	387,243
2017-07-05	$15.27	$15.36	$14.85	$14.96	$14.96	397,417
2017-07-03	$15.49	$15.69	$15.26	$15.28	$15.28	136,094
2017-06-30	$15.35	$15.62	$15.04	$15.37	$15.37	617,210
2017-06-29	$15.00	$15.65	$14.92	$15.30	$15.30	671,962
2017-06-28	$13.97	$15.12	$13.94	$14.90	$14.90	680,096
2017-06-27	$13.74	$14.23	$13.63	$13.72	$13.72	322,380
2017-06-26	$13.65	$13.71	$13.22	$13.56	$13.56	270,303
2017-06-23	$13.41	$13.70	$13.20	$13.48	$13.48	494,969
2017-06-22	$13.00	$13.46	$12.94	$13.33	$13.33	306,057
2017-06-21	$13.00	$13.27	$12.78	$12.97	$12.97	287,221
2017-06-20	$12.89	$12.94	$12.61	$12.88	$12.88	230,488
2017-06-19	$13.08	$13.34	$12.96	$13.03	$13.03	337,226
2017-06-16	$13.29	$13.48	$12.87	$12.97	$12.97	1,120,650
2017-06-15	$13.07	$13.50	$12.89	$13.39	$13.39	471,325
2017-06-14	$14.46	$14.56	$13.14	$13.41	$13.41	453,322
2017-06-13	$14.34	$14.80	$14.20	$14.37	$14.37	316,518
2017-06-12	$14.14	$14.71	$14.14	$14.18	$14.18	425,442
2017-06-09	$13.94	$14.37	$13.83	$14.14	$14.14	349,950
2017-06-08	$12.99	$14.12	$12.97	$13.92	$13.92	358,800
2017-06-07	$13.34	$13.55	$12.88	$13.08	$13.08	328,630
2017-06-06	$13.52	$13.68	$13.00	$13.30	$13.30	365,744
2017-06-05	$13.43	$13.93	$13.43	$13.63	$13.63	404,710
2017-06-02	$13.41	$13.64	$13.27	$13.47	$13.47	333,766
2017-06-01	$13.19	$13.75	$13.05	$13.45	$13.45	687,566
2017-05-31	$13.51	$13.51	$12.48	$13.10	$13.10	543,069
2017-05-30	$13.56	$13.79	$13.33	$13.49	$13.49	495,230
2017-05-26	$13.86	$13.91	$13.41	$13.71	$13.71	374,531
2017-05-25	$14.18	$14.37	$13.85	$13.87	$13.87	368,305
2017-05-24	$14.47	$15.10	$14.12	$14.18	$14.18	553,268
2017-05-23	$13.78	$14.71	$13.52	$14.49	$14.49	494,257
2017-05-22	$14.00	$14.20	$13.54	$13.70	$13.70	264,281
2017-05-19	$13.41	$13.90	$13.31	$13.76	$13.76	309,783
2017-05-18	$13.04	$13.55	$12.78	$13.20	$13.20	550,220
2017-05-17	$14.22	$14.22	$13.20	$13.31	$13.31	417,681
2017-05-16	$14.25	$14.45	$13.76	$14.22	$14.22	335,505
2017-05-15	$13.75	$14.24	$13.55	$14.07	$14.07	349,366
2017-05-12	$13.48	$13.73	$13.33	$13.50	$13.50	418,596
2017-05-11	$13.73	$13.75	$13.29	$13.57	$13.57	446,303
2017-05-10	$13.67	$13.93	$13.48	$13.74	$13.74	307,797
2017-05-09	$13.70	$13.81	$13.25	$13.62	$13.62	589,776
2017-05-08	$13.76	$13.99	$13.40	$13.50	$13.50	552,746
2017-05-05	$13.68	$14.12	$13.50	$13.98	$13.98	478,628
2017-05-04	$14.16	$14.20	$12.96	$13.57	$13.57	1,315,161
2017-05-03	$14.56	$14.62	$13.95	$14.25	$14.25	616,156
2017-05-02	$14.60	$14.98	$14.54	$14.81	$14.81	725,525
2017-05-01	$15.15	$15.20	$14.44	$14.66	$14.66	1,300,106
2017-04-28	$15.77	$15.77	$14.74	$15.08	$15.08	1,286,031
2017-04-27	$16.29	$16.29	$15.33	$15.70	$15.70	551,067
2017-04-26	$15.87	$16.49	$15.55	$16.44	$16.44	499,319
2017-04-25	$16.13	$16.48	$15.88	$16.09	$16.09	519,433
2017-04-24	$15.99	$16.20	$15.68	$15.84	$15.84	373,644
2017-04-21	$15.70	$15.90	$15.23	$15.68	$15.68	410,434
2017-04-20	$15.52	$16.03	$15.10	$15.70	$15.70	870,229
2017-04-19	$15.75	$15.88	$15.07	$15.13	$15.13	840,878
2017-04-18	$15.34	$16.07	$15.11	$15.55	$15.55	1,656,299
2017-04-17	$16.54	$16.63	$15.23	$15.34	$15.34	1,985,478
2017-04-13	$18.20	$18.52	$17.63	$17.71	$17.71	503,999
2017-04-12	$19.04	$19.04	$18.11	$18.26	$18.26	397,865
2017-04-11	$19.03	$19.84	$18.50	$19.42	$19.42	691,957
2017-04-10	$19.75	$19.93	$18.66	$19.07	$19.07	506,569
2017-04-07	$18.90	$19.72	$18.77	$19.64	$19.64	602,116
2017-04-06	$19.14	$19.25	$18.67	$19.05	$19.05	367,682
2017-04-05	$20.11	$20.80	$18.79	$19.00	$19.00	729,399
2017-04-04	$19.15	$20.03	$18.85	$20.02	$20.02	665,203
2017-04-03	$19.20	$19.37	$18.37	$18.81	$18.81	745,009
2017-03-31	$18.03	$19.08	$17.57	$18.91	$18.91	698,817
2017-03-30	$17.97	$18.52	$17.82	$18.15	$18.15	547,999
2017-03-29	$17.64	$18.06	$17.42	$17.79	$17.79	406,516
2017-03-28	$17.64	$17.93	$17.20	$17.66	$17.66	991,086
2017-03-27	$17.00	$17.64	$16.70	$17.63	$17.63	449,710
2017-03-24	$18.10	$18.42	$17.53	$17.60	$17.60	422,517
2017-03-23	$18.04	$18.17	$17.66	$18.00	$18.00	714,983
2017-03-22	$18.04	$18.65	$17.71	$17.88	$17.88	646,834
2017-03-21	$19.53	$19.85	$18.10	$18.14	$18.14	440,890
2017-03-20	$19.24	$19.76	$18.85	$19.64	$19.64	419,068
2017-03-17	$19.84	$19.92	$19.34	$19.50	$19.50	820,489
2017-03-16	$20.15	$20.37	$19.44	$19.53	$19.53	358,897
2017-03-15	$19.31	$19.99	$18.82	$19.76	$19.76	461,168
2017-03-14	$18.47	$18.67	$18.08	$18.64	$18.64	757,924
2017-03-13	$18.53	$19.48	$18.53	$19.14	$19.14	380,342
2017-03-10	$18.69	$18.81	$18.04	$18.53	$18.53	455,328
2017-03-09	$18.94	$19.41	$18.23	$18.48	$18.48	707,612
2017-03-08	$20.01	$20.12	$19.40	$19.48	$19.48	456,936
2017-03-07	$20.82	$20.97	$19.91	$19.96	$19.96	366,692
2017-03-06	$20.99	$21.24	$20.16	$20.95	$20.95	457,746
2017-03-03	$21.54	$22.00	$21.24	$21.64	$21.64	360,711
2017-03-02	$22.46	$22.83	$21.59	$21.70	$21.70	596,687
2017-03-01	$21.59	$23.00	$21.58	$22.84	$22.84	887,229
2017-02-28	$20.94	$21.69	$20.65	$20.92	$20.92	631,524
2017-02-27	$20.14	$20.99	$19.80	$20.86	$20.86	648,556
2017-02-24	$19.49	$20.37	$19.49	$19.87	$19.87	363,330
2017-02-23	$21.11	$21.75	$19.73	$20.09	$20.09	857,966
2017-02-22	$20.60	$21.25	$20.21	$21.12	$21.12	977,995
2017-02-21	$20.80	$22.08	$20.39	$20.95	$20.95	1,399,615
2017-02-17	$19.37	$20.15	$18.50	$19.88	$19.88	2,415,277
2017-02-16	$17.52	$17.76	$17.16	$17.72	$17.72	557,773
2017-02-15	$16.74	$17.49	$16.74	$17.46	$17.46	726,945
2017-02-14	$16.95	$16.96	$16.37	$16.88	$16.88	357,771
2017-02-13	$16.93	$17.49	$16.82	$17.05	$17.05	442,026
2017-02-10	$17.07	$17.14	$16.67	$16.73	$16.73	309,093
2017-02-09	$16.94	$17.20	$16.57	$16.85	$16.85	394,839
2017-02-08	$16.69	$16.83	$16.31	$16.82	$16.82	469,083
2017-02-07	$16.81	$17.30	$16.67	$16.85	$16.85	882,597
2017-02-06	$17.02	$17.02	$16.65	$16.87	$16.87	438,762
2017-02-03	$16.45	$17.11	$16.03	$17.02	$17.02	499,427
2017-02-02	$16.60	$16.79	$16.34	$16.43	$16.43	405,884
2017-02-01	$17.00	$17.47	$16.23	$16.49	$16.49	820,406
2017-01-31	$16.18	$16.91	$15.94	$16.86	$16.86	1,152,597
2017-01-30	$16.16	$16.54	$15.91	$16.15	$16.15	796,253
2017-01-27	$16.14	$16.50	$15.85	$16.43	$16.43	601,449
2017-01-26	$15.25	$16.57	$15.25	$16.19	$16.19	1,326,763
2017-01-25	$15.50	$15.69	$15.05	$15.43	$15.43	372,896
2017-01-24	$15.18	$15.82	$15.18	$15.53	$15.53	837,520
2017-01-23	$14.97	$15.13	$14.57	$14.93	$14.93	554,343
2017-01-20	$14.53	$14.97	$14.43	$14.96	$14.96	782,164
2017-01-19	$15.03	$15.07	$14.26	$14.43	$14.43	310,918
2017-01-18	$14.44	$15.39	$14.26	$15.08	$15.08	527,784
2017-01-17	$15.19	$15.19	$14.44	$14.64	$14.64	453,267
2017-01-13	$15.40	$15.79	$15.01	$15.08	$15.08	465,537
2017-01-12	$16.72	$16.72	$15.31	$15.46	$15.46	634,693
2017-01-11	$16.45	$16.83	$16.09	$16.67	$16.67	555,851
2017-01-10	$15.94	$16.53	$15.66	$16.37	$16.37	775,405
2017-01-09	$15.61	$15.91	$15.25	$15.53	$15.53	924,549
2017-01-06	$16.14	$16.20	$15.45	$15.63	$15.63	383,154
2017-01-05	$16.68	$16.83	$16.05	$16.16	$16.16	307,169
2017-01-04	$16.12	$16.66	$15.76	$16.61	$16.61	513,657
2017-01-03	$15.87	$16.25	$15.45	$15.96	$15.96	422,042
2016-12-30	$15.85	$16.01	$15.35	$15.48	$15.48	456,405
2016-12-29	$16.13	$16.26	$15.47	$15.77	$15.77	337,284
2016-12-28	$16.65	$16.81	$15.80	$16.04	$16.04	300,479
2016-12-27	$16.14	$16.77	$16.09	$16.47	$16.47	302,544
2016-12-23	$16.24	$16.38	$15.86	$16.02	$16.02	271,543
2016-12-22	$16.84	$17.14	$16.25	$16.28	$16.28	290,531
2016-12-21	$17.27	$17.27	$16.81	$16.96	$16.96	339,068
2016-12-20	$16.64	$17.30	$16.64	$17.22	$17.22	297,099
2016-12-19	$16.48	$16.93	$16.37	$16.58	$16.58	470,560
2016-12-16	$17.06	$17.61	$16.34	$16.62	$16.62	2,226,717
2016-12-15	$16.06	$16.99	$15.90	$16.91	$16.91	847,774
2016-12-14	$16.75	$17.41	$16.43	$16.46	$16.46	529,445
2016-12-13	$17.60	$17.93	$16.34	$16.89	$16.89	694,214
2016-12-12	$17.98	$18.54	$17.38	$17.56	$17.56	715,798
2016-12-09	$18.21	$18.21	$17.53	$17.89	$17.89	560,004
2016-12-08	$18.32	$18.63	$17.41	$18.08	$18.08	584,253
2016-12-07	$17.47	$18.20	$17.25	$17.96	$17.96	602,349
2016-12-06	$17.02	$17.40	$16.66	$17.28	$17.28	406,522
2016-12-05	$17.00	$17.40	$16.86	$17.16	$17.16	462,386
2016-12-02	$16.37	$16.90	$16.21	$16.88	$16.88	427,414
2016-12-01	$16.24	$16.59	$15.89	$16.56	$16.56	590,309
2016-11-30	$15.10	$16.07	$15.10	$15.80	$15.80	681,680
2016-11-29	$14.32	$15.11	$14.04	$14.79	$14.79	774,220
2016-11-28	$15.70	$15.78	$15.03	$15.09	$15.09	532,861
2016-11-25	$15.58	$15.90	$15.35	$15.67	$15.67	325,415
2016-11-23	$15.17	$15.74	$15.00	$15.56	$15.56	777,771
2016-11-22	$14.24	$15.10	$14.19	$15.08	$15.08	745,228
2016-11-21	$13.89	$14.04	$13.69	$14.03	$14.03	391,330
2016-11-18	$13.55	$14.02	$13.55	$13.60	$13.60	602,473
2016-11-17	$13.98	$14.05	$13.42	$13.53	$13.53	562,388
2016-11-16	$13.48	$13.98	$13.47	$13.81	$13.81	1,384,477
2016-11-15	$13.54	$13.95	$13.28	$13.64	$13.64	572,592
2016-11-14	$12.71	$13.82	$12.71	$13.56	$13.56	1,104,516
2016-11-11	$12.36	$12.74	$12.30	$12.65	$12.65	1,134,647
2016-11-10	$12.20	$12.95	$12.14	$12.43	$12.43	1,240,324
2016-11-09	$11.31	$12.42	$11.31	$11.89	$11.89	726,040
2016-11-08	$10.43	$11.29	$10.31	$11.18	$11.18	487,013
2016-11-07	$10.50	$10.76	$10.35	$10.52	$10.52	747,509
2016-11-04	$9.65	$10.36	$9.53	$10.24	$10.24	391,268
2016-11-03	$9.63	$9.78	$9.48	$9.65	$9.65	251,718
2016-11-02	$9.50	$9.80	$9.39	$9.52	$9.52	431,745
2016-11-01	$10.39	$10.39	$9.50	$9.71	$9.71	698,058
2016-10-31	$10.15	$10.39	$9.99	$10.25	$10.25	398,779
2016-10-28	$9.83	$10.69	$9.82	$10.10	$10.10	354,185
2016-10-27	$10.56	$10.60	$10.09	$10.16	$10.16	383,427
2016-10-26	$10.55	$10.89	$10.49	$10.54	$10.54	389,123
2016-10-25	$11.06	$11.60	$10.82	$10.83	$10.83	371,577
2016-10-24	$11.26	$11.40	$10.95	$11.04	$11.04	321,925
2016-10-21	$11.00	$11.34	$10.80	$11.10	$11.10	345,778
2016-10-20	$10.88	$11.43	$10.51	$11.15	$11.15	1,351,744
2016-10-19	$10.24	$11.18	$10.18	$11.14	$11.14	787,014
2016-10-18	$10.50	$10.52	$10.05	$10.20	$10.20	417,897
2016-10-17	$10.00	$10.39	$10.00	$10.21	$10.21	309,229
2016-10-14	$9.91	$10.37	$9.86	$9.98	$9.98	234,877
2016-10-13	$9.90	$10.34	$9.72	$9.87	$9.87	266,999
2016-10-12	$10.22	$10.38	$10.07	$10.15	$10.15	252,996
2016-10-11	$10.55	$10.62	$9.94	$10.26	$10.26	387,198
2016-10-10	$10.51	$10.80	$10.38	$10.65	$10.65	354,278
2016-10-07	$10.34	$10.63	$10.08	$10.31	$10.31	261,977
2016-10-06	$10.25	$10.45	$10.16	$10.22	$10.22	200,864
2016-10-05	$10.22	$10.55	$10.12	$10.35	$10.35	924,272
2016-10-04	$10.21	$10.29	$9.88	$10.01	$10.01	298,624
2016-10-03	$10.45	$10.46	$10.02	$10.19	$10.19	343,835
2016-09-30	$10.53	$10.64	$10.14	$10.45	$10.45	640,856
2016-09-29	$10.13	$10.68	$10.08	$10.34	$10.34	584,359
2016-09-28	$9.53	$10.18	$9.43	$10.17	$10.17	632,287
2016-09-27	$9.53	$9.77	$9.30	$9.40	$9.40	310,557
2016-09-26	$9.56	$9.76	$9.49	$9.65	$9.65	334,419
2016-09-23	$9.55	$9.83	$9.44	$9.59	$9.59	420,811
2016-09-22	$9.32	$9.58	$9.28	$9.55	$9.55	402,023
2016-09-21	$8.65	$9.11	$8.65	$9.09	$9.09	545,083
2016-09-20	$8.69	$8.82	$8.47	$8.48	$8.48	332,983
2016-09-19	$8.76	$9.03	$8.55	$8.65	$8.65	424,859
2016-09-16	$8.50	$8.82	$8.36	$8.57	$8.57	726,533
2016-09-15	$8.60	$8.76	$8.50	$8.56	$8.56	561,791
2016-09-14	$8.85	$9.03	$8.58	$8.66	$8.66	660,308
2016-09-13	$9.27	$9.41	$8.60	$8.88	$8.88	1,053,727
2016-09-12	$9.22	$9.61	$9.05	$9.54	$9.54	551,887
2016-09-09	$9.69	$9.72	$9.38	$9.47	$9.47	570,399
2016-09-08	$9.92	$10.07	$9.83	$9.93	$9.93	370,406
2016-09-07	$9.97	$10.13	$9.81	$9.91	$9.91	338,471
2016-09-06	$9.86	$10.09	$9.72	$10.04	$10.04	336,266
2016-09-02	$9.90	$10.00	$9.71	$9.80	$9.80	325,189
2016-09-01	$9.80	$9.90	$9.51	$9.69	$9.69	415,425
2016-08-31	$9.87	$9.98	$9.67	$9.85	$9.85	455,397
2016-08-30	$10.29	$10.31	$9.92	$10.05	$10.05	364,823
2016-08-29	$9.80	$10.45	$9.75	$10.31	$10.31	622,079
2016-08-26	$10.13	$10.27	$9.64	$9.84	$9.84	559,465
2016-08-25	$9.85	$10.11	$9.80	$10.00	$10.00	588,076
2016-08-24	$9.94	$10.21	$9.82	$9.90	$9.90	488,085
2016-08-23	$10.09	$10.24	$9.93	$10.05	$10.05	369,394
2016-08-22	$9.63	$10.02	$9.53	$10.00	$10.00	401,178
2016-08-19	$9.88	$9.89	$9.52	$9.80	$9.80	583,843
2016-08-18	$9.97	$10.17	$9.87	$9.99	$9.99	367,254
2016-08-17	$9.73	$9.93	$9.64	$9.88	$9.88	382,738
2016-08-16	$9.83	$9.95	$9.68	$9.77	$9.77	388,431
2016-08-15	$9.54	$9.89	$9.50	$9.80	$9.80	475,101
2016-08-12	$9.56	$9.65	$9.22	$9.38	$9.38	499,805
2016-08-11	$9.29	$9.87	$9.13	$9.52	$9.52	1,242,955
2016-08-10	$8.91	$9.08	$8.63	$8.73	$8.73	463,996
2016-08-09	$9.21	$9.32	$8.72	$8.80	$8.80	384,270
2016-08-08	$9.31	$9.39	$9.15	$9.22	$9.22	439,146
2016-08-05	$8.86	$9.20	$8.78	$9.14	$9.14	516,260
2016-08-04	$9.26	$9.37	$8.77	$8.80	$8.80	553,639
2016-08-03	$8.64	$9.43	$8.53	$9.26	$9.26	870,277
2016-08-02	$9.05	$9.32	$8.46	$8.61	$8.61	1,264,055
2016-08-01	$10.05	$10.05	$9.00	$9.02	$9.02	942,527
2016-07-29	$9.85	$10.31	$9.37	$10.02	$10.02	1,000,176
2016-07-28	$11.39	$11.39	$9.83	$9.92	$9.92	1,569,831
2016-07-27	$11.84	$12.28	$11.51	$11.89	$11.89	1,346,654
2016-07-26	$11.03	$11.73	$10.96	$11.67	$11.67	689,800
2016-07-25	$11.17	$11.40	$10.93	$11.00	$11.00	408,426
2016-07-22	$11.26	$11.32	$10.84	$11.30	$11.30	389,360
2016-07-21	$11.41	$11.65	$11.24	$11.31	$11.31	509,211
2016-07-20	$11.21	$11.45	$10.82	$11.32	$11.32	479,915
2016-07-19	$11.72	$11.75	$11.25	$11.47	$11.47	625,256
2016-07-18	$11.56	$11.95	$11.40	$11.90	$11.90	537,527
2016-07-15	$11.59	$11.81	$11.45	$11.67	$11.67	695,516
2016-07-14	$11.35	$11.73	$11.22	$11.57	$11.57	752,146
2016-07-13	$11.15	$11.26	$10.81	$11.21	$11.21	625,475
2016-07-12	$10.95	$11.26	$10.72	$11.05	$11.05	689,409
2016-07-11	$10.51	$10.63	$10.25	$10.54	$10.54	572,224
2016-07-08	$10.03	$10.42	$9.84	$10.35	$10.35	465,595
2016-07-07	$9.81	$10.07	$9.58	$9.75	$9.75	416,787
2016-07-06	$9.45	$9.76	$9.42	$9.71	$9.71	601,133
2016-07-05	$10.15	$10.21	$9.40	$9.56	$9.56	446,657
2016-07-01	$9.60	$10.40	$9.60	$10.36	$10.36	487,180
2016-06-30	$9.28	$9.70	$9.09	$9.62	$9.62	726,463
2016-06-29	$9.23	$9.40	$8.95	$9.13	$9.13	432,990
2016-06-28	$8.92	$8.98	$8.66	$8.92	$8.92	390,425
2016-06-27	$9.24	$9.43	$8.42	$8.48	$8.48	840,886
2016-06-24	$9.10	$9.52	$9.01	$9.47	$9.47	1,277,380
2016-06-23	$9.76	$9.94	$9.34	$9.94	$9.94	755,417
2016-06-22	$10.57	$10.64	$9.32	$9.48	$9.48	1,105,680
2016-06-21	$10.10	$10.54	$9.96	$10.49	$10.49	796,431
2016-06-20	$10.25	$10.41	$10.13	$10.26	$10.26	1,194,852
2016-06-17	$9.77	$10.32	$9.53	$9.86	$9.86	844,681
2016-06-16	$9.46	$9.69	$9.25	$9.65	$9.65	774,754
2016-06-15	$9.51	$9.88	$9.39	$9.64	$9.64	694,418
2016-06-14	$9.39	$9.63	$9.05	$9.35	$9.35	559,095
2016-06-13	$9.63	$9.87	$9.43	$9.48	$9.48	573,963
2016-06-10	$9.80	$9.94	$9.59	$9.63	$9.63	764,164
2016-06-09	$10.44	$10.44	$9.84	$10.08	$10.08	771,055
2016-06-08	$9.90	$10.77	$9.84	$10.47	$10.47	1,230,551
2016-06-07	$9.45	$10.05	$9.45	$9.71	$9.71	1,723,459
2016-06-06	$9.61	$9.70	$9.47	$9.50	$9.50	1,579,532
2016-06-03	$9.64	$9.70	$9.10	$9.46	$9.46	1,083,055
2016-06-02	$9.30	$9.60	$9.16	$9.46	$9.46	1,155,519
2016-06-01	$8.92	$9.46	$8.85	$9.44	$9.44	1,987,488
2016-05-31	$9.16	$9.18	$8.73	$8.96	$8.96	1,399,520
2016-05-27	$9.01	$9.19	$8.91	$9.07	$9.07	867,873
2016-05-26	$9.38	$9.38	$8.96	$9.07	$9.07	1,393,521
2016-05-25	$8.80	$9.19	$8.68	$9.08	$9.08	4,226,601
2016-05-24	$10.54	$10.82	$10.22	$10.48	$10.48	470,891
2016-05-23	$10.17	$10.56	$10.17	$10.42	$10.42	328,202
2016-05-20	$10.29	$10.49	$10.04	$10.35	$10.35	307,790
2016-05-19	$10.00	$10.37	$9.69	$10.21	$10.21	521,118
2016-05-18	$10.34	$10.81	$10.13	$10.18	$10.18	468,029
2016-05-17	$10.79	$11.03	$10.47	$10.62	$10.62	587,072
2016-05-16	$10.67	$11.03	$10.55	$10.71	$10.71	990,480
2016-05-13	$10.87	$11.05	$10.21	$10.26	$10.26	442,534
2016-05-12	$10.82	$11.12	$10.45	$10.97	$10.97	601,764
2016-05-11	$11.27	$11.47	$10.72	$10.83	$10.83	417,916
2016-05-10	$10.75	$11.37	$10.56	$11.24	$11.24	612,357
2016-05-09	$12.20	$12.20	$10.40	$10.54	$10.54	909,723
2016-05-06	$11.71	$12.81	$11.71	$12.50	$12.50	422,967
2016-05-05	$12.48	$12.60	$11.74	$11.95	$11.95	762,802
2016-05-04	$11.96	$12.69	$11.95	$12.21	$12.21	627,542
2016-05-03	$13.00	$13.24	$11.95	$12.13	$12.13	843,698
2016-05-02	$12.90	$13.56	$12.30	$13.39	$13.39	1,177,592
2016-04-29	$12.87	$14.31	$12.33	$12.74	$12.74	1,276,129
2016-04-28	$13.13	$13.27	$12.11	$12.78	$12.78	960,536
2016-04-27	$12.42	$13.01	$12.17	$12.92	$12.92	782,467
2016-04-26	$11.86	$12.60	$11.52	$12.43	$12.43	508,064
2016-04-25	$12.45	$12.45	$11.32	$11.71	$11.71	755,258
2016-04-22	$12.59	$13.18	$12.47	$12.63	$12.63	574,493
2016-04-21	$13.13	$13.38	$12.39	$12.48	$12.48	610,629
2016-04-20	$12.69	$13.62	$12.67	$12.89	$12.89	1,098,245
2016-04-19	$10.91	$12.88	$10.85	$12.66	$12.66	1,332,215
2016-04-18	$10.80	$10.85	$10.27	$10.72	$10.72	804,484
2016-04-15	$10.29	$11.29	$10.28	$11.06	$11.06	518,136
2016-04-14	$10.82	$10.92	$10.11	$10.39	$10.39	509,318
2016-04-13	$10.08	$10.99	$10.08	$10.77	$10.77	699,232
2016-04-12	$9.74	$10.32	$9.74	$10.02	$10.02	605,824
2016-04-11	$9.86	$9.98	$9.40	$9.68	$9.68	586,825
2016-04-08	$8.96	$10.00	$8.75	$9.65	$9.65	809,836
2016-04-07	$8.86	$9.05	$8.58	$8.73	$8.73	927,157
2016-04-06	$9.05	$9.20	$8.73	$8.94	$8.94	434,349
2016-04-05	$8.68	$9.24	$8.68	$9.03	$9.03	463,864
2016-04-04	$9.24	$9.46	$8.73	$8.77	$8.77	465,137
2016-04-01	$8.75	$9.25	$8.55	$9.21	$9.21	465,774
2016-03-31	$8.75	$9.41	$8.75	$9.10	$9.10	688,900
2016-03-30	$9.38	$9.43	$8.67	$8.89	$8.89	606,272
2016-03-29	$8.28	$9.07	$8.18	$8.98	$8.98	472,343
2016-03-28	$9.07	$9.16	$8.31	$8.52	$8.52	514,664
2016-03-24	$8.10	$9.22	$8.03	$9.04	$9.04	552,479
2016-03-23	$8.78	$9.05	$8.27	$8.31	$8.31	462,008
2016-03-22	$9.14	$9.26	$8.90	$8.91	$8.91	423,222
2016-03-21	$8.95	$9.36	$8.82	$9.23	$9.23	660,826
2016-03-18	$9.28	$9.87	$9.09	$9.19	$9.19	5,213,082
2016-03-17	$8.44	$9.28	$8.04	$9.06	$9.06	898,012
2016-03-16	$7.91	$8.39	$7.45	$8.31	$8.31	652,578
2016-03-15	$8.17	$8.19	$7.68	$7.75	$7.75	534,710
2016-03-14	$8.27	$8.72	$7.87	$8.45	$8.45	612,822
2016-03-11	$8.26	$8.68	$7.94	$8.46	$8.46	515,542
2016-03-10	$8.45	$8.70	$7.79	$8.10	$8.10	730,013
2016-03-09	$8.50	$8.79	$8.10	$8.42	$8.42	815,616
2016-03-08	$9.69	$9.82	$8.13	$8.26	$8.26	977,983
2016-03-07	$9.67	$10.07	$9.41	$10.05	$10.05	759,018
2016-03-04	$9.14	$10.29	$9.07	$9.48	$9.48	1,223,357
2016-03-03	$8.97	$9.22	$8.28	$8.94	$8.94	1,177,810
2016-03-02	$7.90	$9.22	$7.82	$8.92	$8.92	1,071,107
2016-03-01	$7.95	$8.08	$7.48	$7.78	$7.78	557,384
2016-02-29	$7.02	$7.80	$7.02	$7.73	$7.73	727,641
2016-02-26	$6.89	$7.32	$6.70	$6.89	$6.89	629,436
2016-02-25	$6.98	$7.04	$6.53	$6.75	$6.75	492,181
2016-02-24	$6.79	$7.02	$6.41	$6.99	$6.99	651,537
2016-02-23	$7.48	$7.65	$6.89	$6.92	$6.92	573,591
2016-02-22	$7.39	$7.79	$7.34	$7.63	$7.63	443,311
2016-02-19	$7.50	$7.59	$7.16	$7.31	$7.31	499,973
2016-02-18	$7.83	$7.89	$7.30	$7.61	$7.61	541,800
2016-02-17	$7.46	$8.31	$7.37	$7.85	$7.85	650,754
2016-02-16	$7.72	$7.88	$7.12	$7.30	$7.30	455,789
2016-02-12	$7.16	$7.68	$7.01	$7.56	$7.56	707,926
2016-02-11	$6.78	$7.08	$6.57	$6.95	$6.95	557,678
2016-02-10	$7.32	$7.52	$6.92	$7.00	$7.00	732,489
2016-02-09	$7.01	$7.55	$6.87	$7.32	$7.32	756,669
2016-02-08	$7.62	$7.75	$7.01	$7.20	$7.20	621,584
2016-02-05	$7.80	$8.30	$7.70	$7.76	$7.76	520,870
2016-02-04	$7.44	$8.63	$7.44	$7.90	$7.90	820,940
2016-02-03	$7.80	$7.86	$7.02	$7.48	$7.48	920,018
2016-02-02	$7.15	$7.99	$6.87	$7.81	$7.81	2,066,761
2016-02-01	$8.45	$8.70	$6.41	$7.36	$7.36	3,940,511
2016-01-29	$5.22	$9.39	$5.18	$9.01	$9.01	7,944,759
2016-01-28	$5.22	$5.26	$4.87	$5.15	$5.15	620,213
2016-01-27	$4.87	$5.16	$4.87	$4.98	$4.98	727,870
2016-01-26	$4.67	$5.17	$4.61	$5.02	$5.02	913,241
2016-01-25	$4.69	$4.98	$4.59	$4.60	$4.60	673,917
2016-01-22	$4.71	$4.95	$4.55	$4.79	$4.79	1,339,356
2016-01-21	$5.05	$5.19	$4.47	$4.59	$4.59	1,436,180
2016-01-20	$4.24	$4.98	$4.06	$4.98	$4.98	1,758,461
2016-01-19	$4.15	$5.65	$3.90	$4.56	$4.56	2,697,709
2016-01-15	$4.04	$4.07	$3.69	$4.00	$4.00	1,144,707
2016-01-14	$4.25	$4.38	$3.99	$4.35	$4.35	1,233,088
2016-01-13	$4.34	$4.34	$3.91	$4.03	$4.03	1,716,358
2016-01-12	$4.35	$4.70	$4.12	$4.39	$4.39	2,461,491
2016-01-11	$6.78	$6.87	$3.89	$3.99	$3.99	3,478,840
2016-01-08	$7.25	$7.46	$6.60	$6.78	$6.78	725,004
2016-01-07	$7.59	$7.60	$6.91	$7.11	$7.11	793,660
2016-01-06	$8.07	$8.11	$7.84	$7.85	$7.85	418,494
2016-01-05	$8.20	$8.32	$7.88	$8.31	$8.31	416,183
2016-01-04	$8.26	$8.31	$7.86	$8.16	$8.16	498,220
2015-12-31	$8.38	$8.64	$8.31	$8.38	$8.38	376,759
2015-12-30	$8.38	$8.63	$8.29	$8.46	$8.46	317,975
2015-12-29	$8.65	$8.78	$8.23	$8.54	$8.54	320,344
2015-12-28	$8.89	$9.09	$8.51	$8.60	$8.60	451,365
2015-12-24	$9.10	$9.77	$8.95	$9.20	$9.20	360,418
2015-12-23	$8.98	$9.41	$8.54	$9.08	$9.08	750,528
2015-12-22	$7.43	$8.73	$7.36	$8.61	$8.61	1,060,116
2015-12-21	$7.41	$7.54	$7.17	$7.41	$7.41	1,274,708
2015-12-18	$7.19	$7.47	$7.17	$7.28	$7.28	2,606,147
2015-12-17	$7.40	$7.45	$7.15	$7.17	$7.17	1,000,182
2015-12-16	$7.74	$7.76	$7.34	$7.45	$7.45	855,748
2015-12-15	$8.00	$8.17	$7.69	$7.71	$7.71	508,286
2015-12-14	$7.77	$8.19	$7.75	$7.82	$7.82	681,690
2015-12-11	$8.44	$8.60	$7.89	$7.89	$7.89	772,735
2015-12-10	$8.45	$8.91	$8.45	$8.76	$8.76	725,347
2015-12-09	$8.66	$9.01	$8.43	$8.50	$8.50	529,197
2015-12-08	$8.74	$8.85	$8.50	$8.59	$8.59	304,998
2015-12-07	$9.43	$9.53	$8.78	$8.95	$8.95	487,178
2015-12-04	$9.58	$9.74	$9.30	$9.62	$9.62	436,601
2015-12-03	$9.75	$10.03	$9.50	$9.59	$9.59	486,954
2015-12-02	$10.04	$10.09	$9.57	$9.65	$9.65	409,959
2015-12-01	$10.22	$10.39	$10.04	$10.12	$10.12	273,110
2015-11-30	$10.50	$10.88	$10.08	$10.21	$10.21	495,621
2015-11-27	$10.23	$10.74	$10.23	$10.39	$10.39	161,448
2015-11-25	$10.15	$10.52	$10.06	$10.31	$10.31	417,105
2015-11-24	$9.46	$10.18	$9.30	$10.15	$10.15	533,102
2015-11-23	$9.47	$10.06	$9.41	$9.47	$9.47	487,261
2015-11-20	$10.17	$10.19	$9.41	$9.44	$9.44	912,868
2015-11-19	$10.34	$10.72	$10.03	$10.11	$10.11	476,566
2015-11-18	$10.30	$10.51	$10.03	$10.33	$10.33	1,503,424
2015-11-17	$10.61	$10.85	$10.00	$10.14	$10.14	703,236
2015-11-16	$10.94	$11.14	$10.42	$10.62	$10.62	566,475
2015-11-13	$10.54	$11.69	$10.47	$11.03	$11.03	511,589
2015-11-12	$11.25	$11.25	$10.37	$10.52	$10.52	518,915
2015-11-11	$11.13	$11.50	$10.75	$11.44	$11.44	469,583
2015-11-10	$11.72	$11.83	$11.01	$11.06	$11.06	418,241
2015-11-09	$12.31	$12.65	$11.64	$11.81	$11.81	357,373
2015-11-06	$11.87	$12.50	$11.76	$12.35	$12.35	613,361
2015-11-05	$12.62	$12.72	$11.89	$11.98	$11.98	382,118
2015-11-04	$12.48	$12.94	$12.27	$12.67	$12.67	536,777
2015-11-03	$12.31	$12.86	$12.30	$12.52	$12.52	1,031,523
2015-11-02	$10.60	$12.64	$10.54	$12.37	$12.37	1,247,956
2015-10-30	$10.93	$11.31	$9.94	$10.64	$10.64	1,176,029
2015-10-29	$10.89	$11.27	$10.62	$10.70	$10.70	743,214
2015-10-28	$10.96	$11.43	$10.71	$10.95	$10.95	808,063
2015-10-27	$11.78	$11.79	$10.86	$10.93	$10.93	772,628
2015-10-26	$12.50	$12.56	$11.82	$11.94	$11.94	343,283
2015-10-23	$12.70	$12.82	$12.44	$12.50	$12.50	348,965
2015-10-22	$12.40	$13.06	$12.12	$12.64	$12.64	348,247
2015-10-21	$12.81	$12.85	$12.13	$12.36	$12.36	295,581
2015-10-20	$13.15	$13.29	$12.74	$12.89	$12.89	302,256
2015-10-19	$13.87	$13.88	$12.92	$13.15	$13.15	513,084
2015-10-16	$14.55	$14.63	$13.61	$14.06	$14.06	209,365
2015-10-15	$14.25	$14.56	$13.64	$14.51	$14.51	450,393
2015-10-14	$13.78	$14.36	$13.60	$14.23	$14.23	571,925
2015-10-13	$13.46	$14.04	$13.38	$13.73	$13.73	430,685
2015-10-12	$14.66	$14.66	$13.20	$13.76	$13.76	425,627
2015-10-09	$14.42	$15.25	$14.42	$14.59	$14.59	651,635
2015-10-08	$13.93	$14.74	$13.90	$14.26	$14.26	825,439
2015-10-07	$14.15	$15.00	$13.10	$13.88	$13.88	1,275,870
2015-10-06	$12.50	$14.12	$12.49	$14.01	$14.01	828,065
2015-10-05	$11.28	$12.71	$11.27	$12.66	$12.66	675,768
2015-10-02	$10.44	$11.22	$10.27	$11.16	$11.16	764,229
2015-10-01	$10.22	$10.55	$10.14	$10.54	$10.54	649,058
2015-09-30	$10.15	$10.28	$9.95	$10.12	$10.12	915,284
2015-09-29	$10.48	$10.57	$9.95	$10.00	$10.00	558,970
2015-09-28	$10.81	$10.81	$10.44	$10.47	$10.47	552,305
2015-09-25	$11.19	$11.45	$10.55	$10.81	$10.81	518,716
2015-09-24	$10.87	$11.21	$10.52	$11.19	$11.19	582,935
2015-09-23	$11.50	$12.41	$10.89	$10.90	$10.90	700,272
2015-09-22	$12.08	$12.31	$11.38	$11.50	$11.50	716,873
2015-09-21	$13.06	$13.06	$12.22	$12.27	$12.27	401,754
2015-09-18	$13.04	$13.09	$12.23	$12.78	$12.78	1,486,731
2015-09-17	$12.63	$13.49	$12.52	$13.27	$13.27	639,011
2015-09-16	$12.12	$12.81	$11.92	$12.78	$12.78	928,793
2015-09-15	$12.60	$13.09	$12.11	$12.20	$12.20	1,083,198
2015-09-14	$14.52	$14.58	$12.31	$12.55	$12.55	2,910,334
2015-09-11	$15.89	$16.05	$15.41	$15.60	$15.60	212,932
2015-09-10	$16.13	$16.23	$15.88	$16.01	$16.01	229,799
2015-09-09	$16.93	$17.18	$15.94	$16.12	$16.12	245,025
2015-09-08	$17.23	$17.39	$16.70	$16.79	$16.79	257,208
2015-09-04	$17.12	$17.35	$16.41	$16.82	$16.82	286,096
2015-09-03	$18.09	$18.28	$17.28	$17.40	$17.40	249,011
2015-09-02	$18.01	$18.20	$17.57	$18.02	$18.02	370,122

TimkenSteel Corp (TMST) News Headlines

Recent TimkenSteel Corp (TMST) News

Similar Companies to TimkenSteel Corp (TMST) in the Steel Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
ArcelorMittal	MT	Steel	Basic Materials	260,000
Posco	PKX	Steel	Basic Materials	60,000
Gerdau S.A.	GGB	Steel	Basic Materials	58,000
United States Steel Corp	X	Steel	Basic Materials	25,732
Nucor Corp	NUE	Steel	Basic Materials	24,000
Companhia Siderurgica Nacional	SID	Steel	Basic Materials	23,400
Grupo Simec S.A.B. de C.V.	SIM	Steel	Basic Materials	18,506
Reliance Steel & Aluminum Company	RS	Steel	Basic Materials	15,000
Steel Dynamics Inc	STLD	Steel	Basic Materials	12,900
Ternium S.A.	TX	Steel	Basic Materials	10,000

TimkenSteel Corp (TMST) Exchange: NYSE