Grupo Televisa SAB (TV) Stock

Data as of April 25, 2024

$2.98 ($0.04) 1.36%

Grupo Televisa SAB - Daily Information

Click for more stock information on Grupo Televisa SAB.

Daily Information	Data
Date	April 25, 2024
Open	$2.92
Previous Close	$2.98
High	$2.99
Low	$2.84
Adjusted Open	$2.92
Previous Adjusted Close	$2.98
Adjusted High	$2.99
Adjusted Low	$2.84

About Grupo Televisa SAB (TV)

Grupo Televisa SAB is one of the largest media companies in the world. Founded in 1955, the company is headquartered in Mexico City and is engaged in the creation, production, and broadcasting of content through its various subsidiaries, both in Mexico and internationally. Grupo Televisa SAB has grown from its early days of only radio and television production, to now owning channels, cable companies, and content streaming services. With more than 26,000 employees across its divisions, Grupo Televisa SAB is a major force in the entertainment industry both in Mexico and around the world.

Invest in Grupo Televisa SAB (TV)

Get up to $250 in Bitcoin for funding an account.

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Historical Stock Data for Grupo Televisa SAB (TV)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-25	$2.92	$2.99	$2.84	$2.98	$2.98	867,680
2024-04-24	$2.98	$2.98	$2.90	$2.94	$2.94	840,701
2024-04-23	$2.87	$3.03	$2.82	$3.00	$3.00	908,648
2024-04-22	$2.80	$2.90	$2.77	$2.90	$2.90	1,025,609
2024-04-19	$2.81	$2.86	$2.71	$2.81	$2.81	1,324,421
2024-04-18	$2.95	$2.96	$2.84	$2.85	$2.85	950,463
2024-04-17	$3.06	$3.10	$2.87	$2.90	$2.90	1,676,049
2024-04-16	$3.16	$3.16	$3.00	$3.04	$3.04	1,430,078
2024-04-15	$3.20	$3.22	$3.11	$3.16	$3.16	962,653
2024-04-12	$3.31	$3.35	$3.18	$3.23	$3.23	1,119,546
2024-04-11	$3.35	$3.46	$3.26	$3.34	$3.34	1,381,533
2024-04-10	$3.24	$3.32	$3.21	$3.31	$3.31	777,785
2024-04-09	$3.40	$3.47	$3.25	$3.31	$3.31	1,774,943
2024-04-08	$3.31	$3.38	$3.29	$3.35	$3.35	772,966
2024-04-05	$3.23	$3.31	$3.17	$3.28	$3.28	868,588
2024-04-04	$3.35	$3.43	$3.25	$3.26	$3.26	1,283,261
2024-04-03	$3.15	$3.37	$3.15	$3.32	$3.32	1,126,887
2024-04-02	$3.11	$3.15	$3.07	$3.15	$3.15	607,885
2024-04-01	$3.16	$3.19	$3.10	$3.14	$3.14	799,803
2024-03-28	$3.18	$3.24	$3.14	$3.20	$3.20	2,651,769
2024-03-27	$3.10	$3.16	$3.08	$3.14	$3.14	415,569
2024-03-26	$3.09	$3.12	$3.05	$3.09	$3.09	584,054
2024-03-25	$3.02	$3.14	$3.00	$3.08	$3.08	1,116,316
2024-03-22	$2.94	$3.02	$2.89	$2.99	$2.99	695,897
2024-03-21	$3.00	$3.03	$2.88	$2.92	$2.92	847,040
2024-03-20	$2.87	$2.99	$2.81	$2.98	$2.98	949,057
2024-03-19	$2.87	$2.90	$2.81	$2.85	$2.85	571,018
2024-03-18	$2.86	$2.94	$2.78	$2.86	$2.86	1,068,804
2024-03-15	$2.89	$2.91	$2.82	$2.84	$2.84	709,110
2024-03-14	$2.97	$2.98	$2.86	$2.89	$2.89	644,629
2024-03-13	$2.90	$2.95	$2.85	$2.93	$2.93	1,774,890
2024-03-12	$2.99	$2.99	$2.85	$2.86	$2.86	1,257,584
2024-03-11	$2.94	$2.99	$2.92	$2.97	$2.97	802,545
2024-03-08	$2.96	$3.01	$2.92	$2.95	$2.95	747,226
2024-03-07	$2.98	$2.98	$2.91	$2.93	$2.93	880,857
2024-03-06	$2.95	$3.00	$2.93	$2.95	$2.95	830,119
2024-03-05	$2.96	$2.98	$2.90	$2.94	$2.94	1,394,206
2024-03-04	$2.97	$3.00	$2.96	$2.97	$2.97	843,371
2024-03-01	$3.00	$3.07	$2.90	$2.98	$2.98	1,150,846
2024-02-29	$2.99	$3.06	$2.90	$2.99	$2.99	3,065,496
2024-02-28	$3.18	$3.19	$2.95	$2.98	$2.98	2,080,260
2024-02-27	$3.16	$3.23	$3.15	$3.16	$3.16	2,126,976
2024-02-26	$3.14	$3.23	$3.14	$3.16	$3.16	2,140,321
2024-02-23	$3.15	$3.24	$3.13	$3.22	$3.22	2,994,599
2024-02-22	$3.51	$3.62	$3.12	$3.20	$3.20	2,536,298
2024-02-21	$3.59	$3.65	$3.51	$3.60	$3.60	2,949,476
2024-02-20	$3.42	$3.60	$3.37	$3.59	$3.59	5,117,226
2024-02-16	$3.15	$3.48	$3.14	$3.47	$3.47	2,223,288
2024-02-15	$3.15	$3.23	$3.12	$3.15	$3.15	1,654,365
2024-02-14	$3.09	$3.17	$3.07	$3.15	$3.15	1,688,259
2024-02-13	$3.02	$3.05	$3.00	$3.02	$3.02	1,605,834
2024-02-12	$3.03	$3.14	$3.02	$3.10	$3.10	1,581,787
2024-02-09	$3.02	$3.10	$3.00	$3.01	$3.01	2,073,806
2024-02-08	$3.17	$3.19	$3.00	$3.03	$3.03	1,391,590
2024-02-07	$3.17	$3.18	$3.08	$3.16	$3.16	1,844,496
2024-02-06	$3.00	$3.17	$3.00	$3.13	$3.13	1,924,574
2024-02-05	$3.13	$3.13	$2.99	$3.01	$3.01	1,655,436
2024-02-02	$3.10	$3.14	$3.04	$3.13	$3.13	2,143,037
2024-02-01	$3.10	$3.11	$3.01	$3.10	$3.10	1,836,386
2024-01-31	$3.10	$3.16	$3.00	$3.01	$3.01	2,548,480
2024-01-30	$3.17	$3.20	$3.10	$3.13	$3.13	1,991,345
2024-01-29	$3.25	$3.35	$3.14	$3.20	$3.20	2,774,956
2024-01-26	$3.01	$3.33	$3.00	$3.18	$3.18	3,773,521
2024-01-25	$2.92	$2.98	$2.81	$2.94	$2.94	1,670,495
2024-01-24	$2.95	$3.01	$2.86	$2.88	$2.88	1,705,453
2024-01-23	$2.91	$2.93	$2.82	$2.90	$2.90	863,506
2024-01-22	$2.80	$2.91	$2.80	$2.87	$2.87	1,875,273
2024-01-19	$2.61	$2.81	$2.59	$2.81	$2.81	3,265,148
2024-01-18	$2.62	$2.65	$2.56	$2.58	$2.58	1,325,141
2024-01-17	$2.69	$2.71	$2.59	$2.60	$2.60	1,659,284
2024-01-16	$2.76	$2.77	$2.68	$2.69	$2.69	1,917,037
2024-01-12	$2.82	$2.86	$2.75	$2.78	$2.78	1,603,956
2024-01-11	$2.86	$2.90	$2.76	$2.79	$2.79	1,690,249
2024-01-10	$2.96	$2.99	$2.83	$2.86	$2.86	1,193,694
2024-01-09	$3.04	$3.05	$2.92	$2.93	$2.93	2,341,040
2024-01-08	$3.11	$3.15	$3.06	$3.07	$3.07	1,962,073
2024-01-05	$3.13	$3.17	$3.09	$3.11	$3.11	3,018,730
2024-01-04	$3.25	$3.27	$3.13	$3.17	$3.17	1,083,460
2024-01-03	$3.34	$3.34	$3.22	$3.25	$3.25	1,588,857
2024-01-02	$3.33	$3.43	$3.32	$3.36	$3.36	1,567,784
2023-12-29	$3.41	$3.44	$3.34	$3.34	$3.34	1,685,852
2023-12-28	$3.37	$3.46	$3.35	$3.38	$3.38	1,495,890
2023-12-27	$3.37	$3.43	$3.35	$3.36	$3.36	1,122,370
2023-12-26	$3.46	$3.52	$3.33	$3.37	$3.37	2,099,849
2023-12-22	$3.42	$3.50	$3.40	$3.43	$3.43	1,322,258
2023-12-21	$3.33	$3.44	$3.31	$3.43	$3.43	2,170,570
2023-12-20	$3.29	$3.38	$3.28	$3.29	$3.29	2,116,808
2023-12-19	$3.32	$3.38	$3.29	$3.31	$3.31	1,480,657
2023-12-18	$3.30	$3.34	$3.24	$3.25	$3.25	1,388,729
2023-12-15	$3.33	$3.38	$3.23	$3.32	$3.32	3,801,842
2023-12-14	$3.25	$3.39	$3.22	$3.34	$3.34	3,174,524
2023-12-13	$3.10	$3.25	$3.02	$3.22	$3.22	3,430,379
2023-12-12	$3.20	$3.20	$2.99	$3.01	$3.01	2,728,031
2023-12-11	$3.24	$3.24	$3.13	$3.16	$3.16	2,268,703
2023-12-08	$3.17	$3.24	$3.12	$3.22	$3.22	1,348,559
2023-12-07	$3.21	$3.26	$3.14	$3.20	$3.20	2,698,629
2023-12-06	$3.31	$3.38	$3.23	$3.25	$3.25	3,625,120
2023-12-05	$3.40	$3.40	$3.24	$3.29	$3.29	4,134,045
2023-12-04	$3.29	$3.48	$3.20	$3.40	$3.40	5,352,415
2023-12-01	$3.23	$3.35	$3.11	$3.28	$3.28	5,512,016
2023-11-30	$2.88	$3.23	$2.78	$3.22	$3.22	35,152,621
2023-11-29	$2.69	$2.96	$2.67	$2.88	$2.88	4,995,514
2023-11-28	$2.56	$2.71	$2.52	$2.66	$2.66	3,092,860
2023-11-27	$2.53	$2.62	$2.52	$2.56	$2.56	3,261,062
2023-11-24	$2.45	$2.55	$2.38	$2.53	$2.53	9,521,442
2023-11-22	$2.69	$2.72	$2.52	$2.55	$2.55	5,943,226
2023-11-21	$2.74	$2.96	$2.68	$2.68	$2.68	14,612,549
2023-11-20	$2.37	$2.83	$2.33	$2.79	$2.79	11,499,933
2023-11-17	$2.45	$2.45	$2.32	$2.33	$2.33	2,262,516
2023-11-16	$2.47	$2.47	$2.37	$2.40	$2.40	3,988,461
2023-11-15	$2.50	$2.55	$2.41	$2.45	$2.45	2,783,301
2023-11-14	$2.45	$2.55	$2.44	$2.49	$2.49	1,512,446
2023-11-13	$2.38	$2.40	$2.33	$2.37	$2.37	1,221,473
2023-11-10	$2.44	$2.44	$2.34	$2.39	$2.39	1,108,138
2023-11-09	$2.47	$2.47	$2.38	$2.41	$2.41	1,319,209
2023-11-08	$2.55	$2.55	$2.46	$2.47	$2.47	1,039,867
2023-11-07	$2.56	$2.57	$2.48	$2.52	$2.52	1,397,680
2023-11-06	$2.60	$2.69	$2.55	$2.57	$2.57	1,931,041
2023-11-03	$2.63	$2.76	$2.55	$2.56	$2.56	4,347,161
2023-11-02	$2.43	$2.64	$2.42	$2.60	$2.60	3,939,338
2023-11-01	$2.27	$2.39	$2.27	$2.35	$2.35	2,874,782
2023-10-31	$2.19	$2.32	$2.10	$2.31	$2.31	3,567,194
2023-10-30	$2.37	$2.45	$2.16	$2.18	$2.18	4,033,163
2023-10-27	$2.38	$2.49	$2.19	$2.35	$2.35	6,145,879
2023-10-26	$2.31	$2.34	$2.24	$2.33	$2.33	2,702,400
2023-10-25	$2.38	$2.39	$2.33	$2.34	$2.34	1,650,975
2023-10-24	$2.38	$2.41	$2.34	$2.39	$2.39	3,866,236
2023-10-23	$2.38	$2.43	$2.36	$2.37	$2.37	2,352,621
2023-10-20	$2.38	$2.49	$2.37	$2.40	$2.40	2,938,318
2023-10-19	$2.60	$2.60	$2.38	$2.42	$2.42	6,804,380
2023-10-18	$2.61	$2.66	$2.53	$2.58	$2.58	3,881,242
2023-10-17	$2.85	$2.91	$2.59	$2.60	$2.60	9,771,903
2023-10-16	$2.81	$2.90	$2.76	$2.88	$2.88	3,178,303
2023-10-13	$2.90	$2.93	$2.73	$2.76	$2.76	2,660,593
2023-10-12	$3.06	$3.06	$2.84	$2.86	$2.86	4,787,948
2023-10-11	$3.05	$3.08	$2.98	$3.05	$3.05	1,810,427
2023-10-10	$2.94	$3.05	$2.93	$3.04	$3.04	2,701,334
2023-10-09	$2.82	$2.92	$2.81	$2.90	$2.90	1,693,738
2023-10-06	$2.83	$2.90	$2.77	$2.87	$2.87	1,334,249
2023-10-05	$2.99	$2.99	$2.84	$2.89	$2.89	1,981,497
2023-10-04	$2.93	$2.95	$2.77	$2.92	$2.92	2,984,885
2023-10-03	$3.03	$3.06	$2.91	$2.92	$2.92	1,905,084
2023-10-02	$3.11	$3.19	$3.06	$3.07	$3.07	3,042,609
2023-09-29	$3.14	$3.15	$3.03	$3.05	$3.05	3,065,866
2023-09-28	$3.14	$3.17	$3.08	$3.12	$3.12	4,492,467
2023-09-27	$3.04	$3.20	$3.04	$3.16	$3.16	2,451,673
2023-09-26	$3.02	$3.07	$3.00	$3.04	$3.04	1,508,208
2023-09-25	$3.20	$3.20	$3.01	$3.05	$3.05	2,734,530
2023-09-22	$3.32	$3.36	$3.23	$3.23	$3.23	1,863,056
2023-09-21	$3.35	$3.42	$3.29	$3.30	$3.30	2,558,425
2023-09-20	$3.45	$3.54	$3.38	$3.39	$3.39	1,832,343
2023-09-19	$3.36	$3.42	$3.33	$3.41	$3.41	1,930,613
2023-09-18	$3.31	$3.38	$3.26	$3.36	$3.36	2,794,713
2023-09-15	$3.49	$3.53	$3.30	$3.32	$3.32	2,562,456
2023-09-14	$3.53	$3.63	$3.47	$3.48	$3.48	3,218,551
2023-09-13	$3.61	$3.65	$3.49	$3.49	$3.49	1,754,534
2023-09-12	$3.74	$3.76	$3.57	$3.58	$3.58	1,964,739
2023-09-11	$3.92	$3.97	$3.70	$3.72	$3.72	2,094,872
2023-09-08	$3.91	$3.96	$3.76	$3.93	$3.93	2,670,822
2023-09-07	$4.00	$4.04	$3.86	$3.87	$3.87	1,349,146
2023-09-06	$4.02	$4.09	$3.96	$4.00	$4.00	1,027,255
2023-09-05	$4.25	$4.25	$4.00	$4.01	$4.01	1,324,464
2023-09-01	$4.55	$4.55	$4.27	$4.27	$4.27	1,204,678
2023-08-31	$4.64	$4.65	$4.45	$4.48	$4.48	936,417
2023-08-30	$4.65	$4.69	$4.54	$4.63	$4.63	1,172,507
2023-08-29	$4.52	$4.58	$4.47	$4.52	$4.52	1,259,527
2023-08-28	$4.46	$4.54	$4.43	$4.51	$4.51	682,986
2023-08-25	$4.55	$4.59	$4.39	$4.43	$4.43	1,121,073
2023-08-24	$4.56	$4.61	$4.47	$4.51	$4.51	675,466
2023-08-23	$4.53	$4.63	$4.53	$4.60	$4.60	707,415
2023-08-22	$4.61	$4.63	$4.49	$4.49	$4.49	789,421
2023-08-21	$4.63	$4.64	$4.52	$4.58	$4.58	878,229
2023-08-18	$4.56	$4.68	$4.56	$4.62	$4.62	1,229,826
2023-08-17	$4.73	$4.73	$4.59	$4.62	$4.62	715,445
2023-08-16	$4.71	$4.75	$4.63	$4.69	$4.69	1,053,488
2023-08-15	$4.66	$4.76	$4.63	$4.74	$4.74	1,020,599
2023-08-14	$4.77	$4.77	$4.54	$4.69	$4.69	1,336,901
2023-08-11	$4.86	$4.90	$4.77	$4.78	$4.78	805,250
2023-08-10	$4.99	$5.04	$4.85	$4.86	$4.86	842,862
2023-08-09	$4.94	$5.03	$4.91	$4.93	$4.93	1,139,474
2023-08-08	$4.84	$4.95	$4.72	$4.91	$4.91	820,616
2023-08-07	$4.90	$4.92	$4.77	$4.88	$4.88	937,211
2023-08-04	$4.86	$4.99	$4.83	$4.91	$4.91	1,159,631
2023-08-03	$4.82	$4.86	$4.68	$4.81	$4.81	1,308,840
2023-08-02	$5.03	$5.10	$4.75	$4.82	$4.82	1,726,913
2023-08-01	$5.31	$5.31	$5.10	$5.11	$5.11	1,229,459
2023-07-31	$5.22	$5.37	$5.19	$5.31	$5.31	2,088,223
2023-07-28	$5.08	$5.31	$5.01	$5.19	$5.19	2,373,624
2023-07-27	$4.79	$5.06	$4.75	$4.98	$4.98	2,870,576
2023-07-26	$4.56	$4.88	$4.39	$4.72	$4.72	7,007,908
2023-07-25	$4.83	$4.84	$4.57	$4.62	$4.62	2,178,702
2023-07-24	$4.89	$4.90	$4.80	$4.85	$4.85	1,114,060
2023-07-21	$4.91	$4.92	$4.83	$4.88	$4.88	1,128,166
2023-07-20	$5.03	$5.03	$4.84	$4.90	$4.90	1,249,110
2023-07-19	$4.91	$5.05	$4.88	$5.01	$5.01	1,186,587
2023-07-18	$4.78	$4.92	$4.77	$4.90	$4.90	1,561,381
2023-07-17	$4.78	$4.82	$4.64	$4.79	$4.79	1,432,279
2023-07-14	$5.02	$5.03	$4.77	$4.77	$4.77	1,652,917
2023-07-13	$5.03	$5.09	$5.01	$5.04	$5.04	506,117
2023-07-12	$5.01	$5.10	$4.97	$4.98	$4.98	942,344
2023-07-11	$4.87	$4.93	$4.81	$4.89	$4.89	1,340,969
2023-07-10	$4.92	$5.03	$4.85	$4.86	$4.86	910,898
2023-07-07	$4.95	$5.06	$4.92	$4.95	$4.95	1,305,342
2023-07-06	$5.12	$5.13	$4.77	$4.89	$4.89	1,935,469
2023-07-05	$5.24	$5.24	$5.14	$5.18	$5.18	729,949
2023-07-03	$5.15	$5.29	$5.12	$5.29	$5.29	579,865
2023-06-30	$5.22	$5.22	$5.12	$5.13	$5.13	1,635,648
2023-06-29	$5.25	$5.25	$5.16	$5.17	$5.17	1,695,699
2023-06-28	$5.32	$5.32	$5.14	$5.21	$5.21	1,008,121
2023-06-27	$5.15	$5.32	$5.11	$5.27	$5.27	909,124
2023-06-26	$5.04	$5.20	$5.04	$5.11	$5.11	1,142,040
2023-06-23	$5.05	$5.07	$4.99	$5.01	$5.01	1,817,833
2023-06-22	$5.09	$5.13	$5.03	$5.07	$5.07	1,835,569
2023-06-21	$5.15	$5.17	$5.08	$5.08	$5.08	1,690,059
2023-06-20	$5.28	$5.28	$5.16	$5.20	$5.20	1,888,996
2023-06-16	$5.35	$5.36	$5.18	$5.32	$5.32	2,357,015
2023-06-15	$5.33	$5.41	$5.20	$5.40	$5.40	1,609,549
2023-06-14	$5.23	$5.33	$5.23	$5.32	$5.32	1,798,157
2023-06-13	$5.17	$5.21	$5.10	$5.21	$5.21	1,646,081
2023-06-12	$5.07	$5.10	$4.98	$5.07	$5.07	1,304,370
2023-06-09	$5.16	$5.18	$5.01	$5.04	$5.04	1,677,300
2023-06-08	$5.19	$5.23	$5.10	$5.14	$5.14	2,465,704
2023-06-07	$5.25	$5.29	$5.13	$5.19	$5.19	1,828,890
2023-06-06	$4.98	$5.23	$4.95	$5.22	$5.22	3,129,464
2023-06-05	$4.88	$5.01	$4.84	$4.98	$4.98	1,716,033
2023-06-02	$4.76	$4.89	$4.75	$4.88	$4.88	1,420,127
2023-06-01	$4.84	$5.00	$4.66	$4.67	$4.67	4,371,373
2023-05-31	$4.78	$4.86	$4.71	$4.81	$4.81	1,528,968
2023-05-30	$4.77	$4.80	$4.60	$4.76	$4.76	1,546,171
2023-05-26	$4.58	$4.71	$4.56	$4.70	$4.70	1,382,990
2023-05-25	$4.70	$4.73	$4.63	$4.63	$4.53	1,210,133
2023-05-24	$4.71	$4.76	$4.62	$4.72	$4.62	2,243,072
2023-05-23	$4.74	$4.89	$4.72	$4.74	$4.64	1,832,427
2023-05-22	$4.95	$5.00	$4.78	$4.79	$4.69	1,075,580
2023-05-19	$5.02	$5.06	$4.94	$4.95	$4.95	890,119
2023-05-18	$4.93	$5.02	$4.89	$5.00	$5.00	1,025,107
2023-05-17	$4.93	$5.00	$4.86	$4.98	$4.98	897,086
2023-05-16	$4.85	$4.93	$4.80	$4.87	$4.87	2,403,996
2023-05-15	$4.84	$4.89	$4.79	$4.85	$4.85	1,536,691
2023-05-12	$4.84	$4.87	$4.76	$4.82	$4.82	1,584,321
2023-05-11	$4.78	$4.88	$4.74	$4.81	$4.81	1,328,674
2023-05-10	$4.91	$5.03	$4.80	$4.86	$4.86	3,650,703
2023-05-09	$4.83	$4.92	$4.77	$4.86	$4.86	1,250,282
2023-05-08	$4.85	$4.87	$4.76	$4.85	$4.85	1,141,744
2023-05-05	$4.83	$4.90	$4.80	$4.84	$4.84	1,461,368
2023-05-04	$4.79	$4.84	$4.71	$4.73	$4.73	1,347,225
2023-05-03	$4.95	$5.00	$4.80	$4.81	$4.81	1,762,036
2023-05-02	$4.97	$5.03	$4.82	$4.93	$4.93	1,605,139
2023-05-01	$5.07	$5.10	$5.00	$5.01	$5.01	393,492
2023-04-28	$4.87	$5.08	$4.86	$5.06	$5.06	1,263,877
2023-04-27	$4.72	$4.99	$4.68	$4.91	$4.91	1,781,643
2023-04-26	$4.68	$4.80	$4.55	$4.66	$4.66	1,269,784
2023-04-25	$4.85	$4.85	$4.67	$4.67	$4.67	1,630,026
2023-04-24	$4.89	$4.91	$4.80	$4.86	$4.86	800,314
2023-04-21	$4.92	$4.95	$4.84	$4.87	$4.87	1,240,932
2023-04-20	$4.91	$5.04	$4.91	$4.91	$4.91	1,597,111
2023-04-19	$5.11	$5.12	$4.92	$4.96	$4.96	2,821,378
2023-04-18	$5.36	$5.36	$5.09	$5.12	$5.12	1,590,081
2023-04-17	$5.33	$5.38	$5.28	$5.36	$5.36	1,561,295
2023-04-14	$5.52	$5.52	$5.31	$5.37	$5.37	1,496,363
2023-04-13	$5.41	$5.54	$5.37	$5.48	$5.48	1,772,692
2023-04-12	$5.64	$5.66	$5.33	$5.35	$5.35	1,687,802
2023-04-11	$5.49	$5.66	$5.49	$5.60	$5.60	2,882,183
2023-04-10	$5.21	$5.51	$5.12	$5.47	$5.47	1,925,811
2023-04-06	$5.14	$5.36	$5.14	$5.26	$5.26	2,944,851
2023-04-05	$5.29	$5.36	$5.14	$5.15	$5.15	2,032,901
2023-04-04	$5.20	$5.36	$5.20	$5.33	$5.33	2,259,231
2023-04-03	$5.30	$5.30	$5.13	$5.19	$5.19	1,254,229
2023-03-31	$5.34	$5.34	$5.19	$5.29	$5.29	3,303,172
2023-03-30	$5.18	$5.34	$5.15	$5.31	$5.31	1,941,794
2023-03-29	$4.95	$5.18	$4.94	$5.15	$5.15	3,619,086
2023-03-28	$4.77	$4.91	$4.77	$4.89	$4.89	1,754,505
2023-03-27	$4.70	$4.82	$4.70	$4.78	$4.78	2,401,670
2023-03-24	$4.54	$4.71	$4.53	$4.69	$4.69	3,111,387
2023-03-23	$4.62	$4.69	$4.56	$4.58	$4.58	1,746,859
2023-03-22	$4.64	$4.74	$4.58	$4.58	$4.58	1,630,227
2023-03-21	$4.54	$4.70	$4.48	$4.65	$4.65	1,625,107
2023-03-20	$4.54	$4.60	$4.44	$4.49	$4.49	3,893,595
2023-03-17	$4.58	$4.58	$4.38	$4.54	$4.54	3,168,609
2023-03-16	$4.60	$4.64	$4.51	$4.60	$4.60	1,633,110
2023-03-15	$4.58	$4.65	$4.50	$4.61	$4.61	2,306,370
2023-03-14	$4.79	$4.80	$4.65	$4.69	$4.69	1,605,492
2023-03-13	$4.75	$4.80	$4.61	$4.65	$4.65	1,924,154
2023-03-10	$4.99	$5.01	$4.78	$4.82	$4.82	2,005,130
2023-03-09	$5.21	$5.25	$4.99	$4.99	$4.99	1,998,224
2023-03-08	$5.28	$5.32	$5.20	$5.27	$5.27	1,063,704
2023-03-07	$5.45	$5.46	$5.25	$5.28	$5.28	1,643,988
2023-03-06	$5.40	$5.57	$5.39	$5.45	$5.45	1,649,691
2023-03-03	$5.29	$5.44	$5.29	$5.40	$5.40	2,042,391
2023-03-02	$5.04	$5.28	$5.02	$5.24	$5.24	2,610,425
2023-03-01	$5.00	$5.13	$5.00	$5.08	$5.08	1,940,234
2023-02-28	$5.17	$5.17	$4.91	$4.96	$4.96	5,121,593
2023-02-27	$5.16	$5.29	$5.01	$5.22	$5.22	2,611,052
2023-02-24	$5.55	$5.64	$4.99	$5.11	$5.11	8,252,365
2023-02-23	$5.75	$5.79	$5.65	$5.76	$5.76	2,354,024
2023-02-22	$5.62	$5.79	$5.62	$5.70	$5.70	2,899,383
2023-02-21	$5.89	$5.89	$5.51	$5.58	$5.58	4,694,924
2023-02-17	$5.81	$5.87	$5.73	$5.87	$5.87	3,526,736
2023-02-16	$5.75	$5.96	$5.64	$5.86	$5.86	3,475,106
2023-02-15	$5.69	$5.80	$5.62	$5.80	$5.80	3,379,147
2023-02-14	$5.94	$6.09	$5.79	$5.80	$5.80	3,430,941
2023-02-13	$5.72	$5.90	$5.68	$5.90	$5.90	1,755,013
2023-02-10	$5.63	$5.71	$5.59	$5.70	$5.70	2,193,770
2023-02-09	$5.80	$5.85	$5.63	$5.66	$5.66	1,680,602
2023-02-08	$5.75	$5.84	$5.67	$5.74	$5.74	1,339,979
2023-02-07	$5.86	$5.96	$5.71	$5.75	$5.75	2,485,817
2023-02-06	$6.06	$6.09	$5.80	$5.80	$5.80	1,842,084
2023-02-03	$6.30	$6.31	$6.11	$6.15	$6.15	2,472,528
2023-02-02	$6.54	$6.57	$6.34	$6.41	$6.41	2,981,482
2023-02-01	$6.15	$6.49	$6.11	$6.46	$6.46	4,287,084
2023-01-31	$5.94	$6.15	$5.90	$6.15	$6.15	5,379,879
2023-01-30	$5.96	$6.02	$5.90	$5.90	$5.90	2,402,762
2023-01-27	$6.00	$6.07	$5.96	$5.99	$5.99	2,791,403
2023-01-26	$5.88	$6.01	$5.82	$5.97	$5.97	4,253,281
2023-01-25	$5.80	$5.89	$5.75	$5.86	$5.86	2,446,919
2023-01-24	$5.98	$6.04	$5.80	$5.83	$5.83	4,405,341
2023-01-23	$6.00	$6.02	$5.86	$5.90	$5.90	3,486,334
2023-01-20	$5.75	$5.82	$5.67	$5.80	$5.80	4,329,646
2023-01-19	$5.69	$5.77	$5.65	$5.72	$5.72	3,185,780
2023-01-18	$5.71	$5.80	$5.67	$5.74	$5.74	3,976,743
2023-01-17	$5.65	$5.80	$5.59	$5.67	$5.67	5,310,607
2023-01-13	$5.33	$5.67	$5.32	$5.63	$5.63	8,478,471
2023-01-12	$5.29	$5.50	$5.27	$5.39	$5.39	4,912,017
2023-01-11	$5.20	$5.34	$5.13	$5.26	$5.26	6,843,456
2023-01-10	$5.06	$5.13	$5.04	$5.12	$5.12	3,491,089
2023-01-09	$5.08	$5.13	$5.01	$5.04	$5.04	2,906,947
2023-01-06	$4.96	$5.10	$4.89	$5.02	$5.02	7,658,101
2023-01-05	$4.85	$4.98	$4.82	$4.91	$4.91	3,265,175
2023-01-04	$4.75	$4.88	$4.68	$4.85	$4.85	2,796,818
2023-01-03	$4.61	$4.73	$4.55	$4.63	$4.63	2,097,567
2022-12-30	$4.60	$4.66	$4.54	$4.56	$4.56	3,510,693
2022-12-29	$4.52	$4.71	$4.51	$4.62	$4.62	2,607,790
2022-12-28	$4.55	$4.66	$4.48	$4.48	$4.48	2,945,599
2022-12-27	$4.77	$4.77	$4.57	$4.58	$4.58	2,132,147
2022-12-23	$4.57	$4.76	$4.57	$4.75	$4.75	2,120,913
2022-12-22	$4.61	$4.66	$4.49	$4.58	$4.58	3,512,809
2022-12-21	$4.65	$4.73	$4.62	$4.66	$4.66	3,651,440
2022-12-20	$4.65	$4.75	$4.60	$4.61	$4.61	3,694,325
2022-12-19	$4.76	$4.85	$4.65	$4.66	$4.66	6,203,525
2022-12-16	$4.79	$4.84	$4.69	$4.77	$4.77	3,321,080
2022-12-15	$5.09	$5.09	$4.84	$4.84	$4.84	3,343,272
2022-12-14	$5.16	$5.25	$4.96	$5.17	$5.17	6,316,066
2022-12-13	$5.02	$5.49	$5.00	$5.23	$5.23	11,463,273
2022-12-12	$4.93	$4.94	$4.73	$4.81	$4.81	2,000,356
2022-12-09	$5.10	$5.10	$4.90	$4.93	$4.93	2,074,624
2022-12-08	$5.08	$5.17	$5.06	$5.10	$5.10	1,867,872
2022-12-07	$5.05	$5.09	$4.90	$5.06	$5.06	4,186,160
2022-12-06	$5.11	$5.17	$5.01	$5.06	$5.06	3,729,994
2022-12-05	$5.20	$5.22	$5.05	$5.12	$5.12	2,471,517
2022-12-02	$5.37	$5.40	$5.20	$5.25	$5.25	2,179,337
2022-12-01	$5.50	$5.56	$5.42	$5.48	$5.48	3,833,373
2022-11-30	$5.39	$5.50	$5.32	$5.46	$5.46	4,932,713
2022-11-29	$5.56	$5.63	$5.31	$5.33	$5.33	3,734,822
2022-11-28	$5.54	$5.76	$5.49	$5.60	$5.60	5,645,430
2022-11-25	$5.39	$5.58	$5.39	$5.54	$5.54	2,195,122
2022-11-23	$5.45	$5.53	$5.34	$5.34	$5.34	3,801,336
2022-11-22	$5.37	$5.53	$5.31	$5.48	$5.48	3,743,011
2022-11-21	$5.39	$5.40	$5.12	$5.31	$5.31	3,524,698
2022-11-18	$5.48	$5.54	$5.32	$5.40	$5.40	2,805,360
2022-11-17	$5.53	$5.62	$5.42	$5.43	$5.43	1,870,845
2022-11-16	$5.68	$5.72	$5.60	$5.66	$5.66	2,099,811
2022-11-15	$5.80	$5.89	$5.65	$5.69	$5.69	3,265,698
2022-11-14	$5.69	$5.83	$5.64	$5.70	$5.70	4,139,633
2022-11-11	$5.33	$5.84	$5.32	$5.73	$5.73	5,340,694
2022-11-10	$5.27	$5.34	$5.18	$5.32	$5.32	5,164,826
2022-11-09	$5.22	$5.24	$5.10	$5.10	$5.10	2,604,144
2022-11-08	$5.22	$5.34	$5.16	$5.29	$5.29	5,315,532
2022-11-07	$5.23	$5.28	$5.15	$5.20	$5.20	2,411,391
2022-11-04	$5.31	$5.34	$5.06	$5.16	$5.16	3,492,711
2022-11-03	$5.28	$5.30	$5.13	$5.24	$5.24	7,958,572
2022-11-02	$5.34	$5.35	$5.18	$5.26	$5.26	2,596,258
2022-11-01	$5.35	$5.45	$5.31	$5.37	$5.37	3,426,801
2022-10-31	$5.21	$5.29	$5.09	$5.25	$5.25	2,779,029
2022-10-28	$5.02	$5.29	$5.02	$5.20	$5.20	3,138,393
2022-10-27	$5.20	$5.32	$5.05	$5.05	$5.05	2,137,973
2022-10-26	$5.22	$5.30	$5.17	$5.18	$5.18	2,422,488
2022-10-25	$5.13	$5.30	$5.13	$5.20	$5.20	1,565,373
2022-10-24	$5.34	$5.34	$5.08	$5.16	$5.16	2,086,869
2022-10-21	$5.18	$5.31	$5.17	$5.24	$5.24	1,482,199
2022-10-20	$5.14	$5.30	$5.12	$5.23	$5.23	1,163,369
2022-10-19	$5.21	$5.24	$5.08	$5.14	$5.14	1,316,926
2022-10-18	$5.46	$5.48	$5.19	$5.26	$5.26	1,340,707
2022-10-17	$5.20	$5.37	$5.18	$5.33	$5.33	3,096,870
2022-10-14	$5.39	$5.39	$5.06	$5.06	$5.06	1,841,073
2022-10-13	$5.25	$5.45	$5.17	$5.35	$5.35	4,717,368
2022-10-12	$5.27	$5.37	$5.22	$5.33	$5.33	1,887,769
2022-10-11	$5.29	$5.36	$5.21	$5.27	$5.27	2,052,207
2022-10-10	$5.29	$5.40	$5.24	$5.29	$5.29	1,073,668
2022-10-07	$5.33	$5.33	$5.24	$5.26	$5.26	1,493,285
2022-10-06	$5.49	$5.50	$5.21	$5.37	$5.37	3,841,826
2022-10-05	$5.59	$5.62	$5.40	$5.54	$5.54	1,827,917
2022-10-04	$5.55	$5.71	$5.51	$5.68	$5.68	2,612,029
2022-10-03	$5.49	$5.51	$5.35	$5.44	$5.44	1,749,306
2022-09-30	$5.52	$5.59	$5.36	$5.38	$5.38	1,931,327
2022-09-29	$5.58	$5.66	$5.49	$5.52	$5.52	2,660,931
2022-09-28	$5.44	$5.75	$5.44	$5.66	$5.66	4,315,974
2022-09-27	$5.41	$5.56	$5.40	$5.46	$5.46	1,736,680
2022-09-26	$5.61	$5.68	$5.36	$5.38	$5.38	1,437,412
2022-09-23	$5.73	$5.73	$5.55	$5.66	$5.66	1,629,243
2022-09-22	$5.78	$5.84	$5.72	$5.78	$5.78	1,038,938
2022-09-21	$6.00	$6.08	$5.81	$5.81	$5.81	1,497,233
2022-09-20	$6.05	$6.18	$5.99	$6.05	$6.05	1,258,522
2022-09-19	$6.05	$6.14	$5.92	$6.13	$6.13	1,005,930
2022-09-16	$6.11	$6.11	$5.92	$5.98	$5.98	784,416
2022-09-15	$6.21	$6.34	$6.14	$6.19	$6.19	890,969
2022-09-14	$6.39	$6.39	$6.19	$6.23	$6.23	702,040
2022-09-13	$6.45	$6.57	$6.36	$6.36	$6.36	757,637
2022-09-12	$6.47	$6.67	$6.47	$6.65	$6.65	698,563
2022-09-09	$6.29	$6.44	$6.26	$6.43	$6.43	708,160
2022-09-08	$6.28	$6.29	$6.12	$6.25	$6.25	824,794
2022-09-07	$6.21	$6.34	$6.06	$6.32	$6.32	2,043,702
2022-09-06	$6.39	$6.46	$6.12	$6.21	$6.21	903,984
2022-09-02	$6.26	$6.40	$6.18	$6.37	$6.37	1,079,801
2022-09-01	$6.28	$6.32	$6.08	$6.24	$6.24	1,653,836
2022-08-31	$6.58	$6.59	$6.30	$6.33	$6.33	2,215,149
2022-08-30	$6.68	$6.75	$6.46	$6.52	$6.52	875,714
2022-08-29	$6.79	$6.90	$6.66	$6.67	$6.67	927,046
2022-08-26	$6.95	$7.04	$6.77	$6.83	$6.83	1,346,943
2022-08-25	$6.90	$6.99	$6.84	$6.99	$6.99	1,499,697
2022-08-24	$6.85	$6.93	$6.80	$6.84	$6.84	1,164,066
2022-08-23	$6.79	$6.90	$6.77	$6.85	$6.85	1,054,957
2022-08-22	$6.91	$6.95	$6.75	$6.76	$6.76	1,148,177
2022-08-19	$7.11	$7.12	$7.02	$7.07	$7.07	760,607
2022-08-18	$7.09	$7.23	$6.89	$7.20	$7.20	1,175,910
2022-08-17	$7.40	$7.41	$7.02	$7.09	$7.09	1,458,477
2022-08-16	$7.50	$7.50	$7.35	$7.46	$7.46	1,578,869
2022-08-15	$7.42	$7.51	$7.40	$7.47	$7.47	1,129,449
2022-08-12	$7.40	$7.52	$7.34	$7.47	$7.47	1,835,337
2022-08-11	$7.52	$7.58	$7.30	$7.34	$7.34	1,497,379
2022-08-10	$7.45	$7.65	$7.38	$7.50	$7.50	3,506,967
2022-08-09	$7.43	$7.43	$7.27	$7.33	$7.33	777,822
2022-08-08	$7.34	$7.57	$7.34	$7.43	$7.43	2,156,753
2022-08-05	$7.40	$7.50	$7.24	$7.33	$7.33	2,174,162
2022-08-04	$7.40	$7.56	$7.40	$7.47	$7.47	1,663,001
2022-08-03	$7.42	$7.52	$7.39	$7.43	$7.43	1,434,446
2022-08-02	$7.76	$7.81	$7.41	$7.41	$7.41	1,590,279
2022-08-01	$7.72	$8.00	$7.70	$7.78	$7.78	2,746,061
2022-07-29	$7.86	$7.98	$7.75	$7.82	$7.82	1,510,427
2022-07-28	$7.59	$7.97	$7.56	$7.85	$7.85	2,970,619
2022-07-27	$7.71	$7.77	$7.38	$7.67	$7.67	1,379,482
2022-07-26	$7.76	$7.85	$7.46	$7.54	$7.54	1,635,086
2022-07-25	$7.94	$7.98	$7.81	$7.86	$7.86	824,981
2022-07-22	$8.02	$8.09	$7.85	$7.91	$7.91	617,653
2022-07-21	$8.00	$8.13	$7.82	$7.98	$7.98	818,655
2022-07-20	$8.06	$8.19	$8.02	$8.05	$8.05	1,084,394
2022-07-19	$8.09	$8.17	$7.91	$8.00	$8.00	810,991
2022-07-18	$8.07	$8.15	$7.95	$8.00	$8.00	470,804
2022-07-15	$7.94	$8.01	$7.81	$7.94	$7.94	512,323
2022-07-14	$7.67	$7.80	$7.59	$7.78	$7.78	959,223
2022-07-13	$7.73	$7.89	$7.63	$7.81	$7.81	1,147,318
2022-07-12	$7.72	$7.95	$7.72	$7.81	$7.81	669,438
2022-07-11	$7.87	$7.88	$7.59	$7.75	$7.75	1,947,454
2022-07-08	$8.00	$8.10	$7.91	$7.99	$7.99	950,488
2022-07-07	$8.10	$8.14	$7.97	$8.00	$8.00	1,172,323
2022-07-06	$8.14	$8.16	$7.95	$8.05	$8.05	1,052,134
2022-07-05	$8.27	$8.27	$7.85	$8.13	$8.13	766,011
2022-07-01	$8.12	$8.30	$8.02	$8.27	$8.27	986,030
2022-06-30	$8.44	$8.51	$8.17	$8.18	$8.18	3,391,382
2022-06-29	$8.67	$8.72	$8.52	$8.65	$8.65	867,916
2022-06-28	$8.83	$8.94	$8.66	$8.68	$8.68	1,215,226
2022-06-27	$8.76	$8.80	$8.53	$8.64	$8.64	695,933
2022-06-24	$8.49	$8.77	$8.43	$8.70	$8.70	1,156,352
2022-06-23	$8.54	$8.57	$8.31	$8.39	$8.39	1,017,568
2022-06-22	$8.37	$8.61	$8.36	$8.48	$8.48	595,568
2022-06-21	$8.53	$8.56	$8.40	$8.49	$8.49	851,628
2022-06-17	$8.05	$8.48	$8.04	$8.47	$8.47	1,470,283
2022-06-16	$8.08	$8.17	$7.82	$8.08	$8.08	2,011,401
2022-06-15	$8.14	$8.36	$8.13	$8.24	$8.24	2,014,577
2022-06-14	$8.38	$8.39	$8.00	$8.04	$8.04	975,508
2022-06-13	$8.39	$8.47	$8.08	$8.33	$8.33	1,873,354
2022-06-10	$9.01	$9.06	$8.74	$8.74	$8.74	1,038,825
2022-06-09	$9.29	$9.45	$9.14	$9.17	$9.17	576,604
2022-06-08	$9.47	$9.61	$9.36	$9.47	$9.47	574,264
2022-06-07	$9.20	$9.53	$9.05	$9.50	$9.50	1,079,007
2022-06-06	$9.59	$9.73	$9.31	$9.33	$9.33	1,242,132
2022-06-03	$9.83	$9.83	$9.58	$9.66	$9.66	1,047,565
2022-06-02	$9.81	$10.07	$9.78	$9.97	$9.97	1,227,715
2022-06-01	$10.32	$10.39	$9.95	$10.01	$10.01	1,240,691
2022-05-31	$9.94	$10.24	$9.77	$10.21	$10.21	1,764,612
2022-05-27	$9.75	$9.94	$9.75	$9.92	$9.92	881,943
2022-05-26	$9.26	$9.79	$9.21	$9.76	$9.76	936,522
2022-05-25	$9.20	$9.41	$9.15	$9.32	$9.24	1,129,351
2022-05-24	$9.22	$9.28	$9.07	$9.23	$9.15	1,334,999
2022-05-23	$9.21	$9.35	$9.06	$9.30	$9.22	750,350
2022-05-20	$8.89	$9.16	$8.82	$9.15	$9.07	1,112,384
2022-05-19	$8.43	$8.87	$8.43	$8.76	$8.68	835,033
2022-05-18	$8.74	$8.90	$8.54	$8.57	$8.49	1,603,481
2022-05-17	$8.75	$9.05	$8.75	$8.90	$8.82	2,305,917
2022-05-16	$8.48	$8.66	$8.46	$8.61	$8.53	1,090,883
2022-05-13	$8.39	$8.57	$8.31	$8.47	$8.39	1,270,392
2022-05-12	$7.94	$8.34	$7.91	$8.23	$8.16	1,466,003
2022-05-11	$8.05	$8.35	$7.96	$7.98	$7.91	1,260,673
2022-05-10	$8.00	$8.15	$7.85	$8.06	$7.99	1,568,404
2022-05-09	$8.14	$8.23	$7.87	$7.96	$7.89	1,361,693
2022-05-06	$8.57	$8.76	$8.24	$8.31	$8.24	1,941,546
2022-05-05	$8.99	$9.10	$8.54	$8.64	$8.56	1,602,931
2022-05-04	$9.43	$9.43	$8.89	$9.17	$9.09	1,509,111
2022-05-03	$9.21	$9.49	$9.20	$9.39	$9.31	1,264,188
2022-05-02	$9.34	$9.42	$8.99	$9.23	$9.15	2,118,728
2022-04-29	$9.25	$9.31	$9.02	$9.23	$9.15	2,259,136
2022-04-28	$9.25	$9.36	$8.58	$9.20	$9.12	1,995,703
2022-04-27	$9.95	$9.96	$9.26	$9.27	$9.19	1,541,130
2022-04-26	$9.93	$9.97	$9.74	$9.88	$9.79	1,052,794
2022-04-25	$9.88	$9.97	$9.52	$9.92	$9.83	1,332,391
2022-04-22	$10.54	$10.62	$10.00	$10.01	$9.92	762,961
2022-04-21	$11.50	$11.50	$10.61	$10.62	$10.53	1,505,731
2022-04-20	$11.32	$11.44	$11.11	$11.35	$11.25	1,008,051
2022-04-19	$10.99	$11.37	$10.99	$11.29	$11.19	1,904,407
2022-04-18	$10.80	$11.04	$10.80	$10.98	$10.88	382,649
2022-04-14	$11.07	$11.19	$10.95	$10.95	$10.85	442,067
2022-04-13	$10.94	$11.15	$10.94	$11.04	$10.94	529,850
2022-04-12	$11.22	$11.25	$10.81	$10.89	$10.79	693,618
2022-04-11	$10.82	$11.11	$10.82	$11.07	$10.97	782,837
2022-04-08	$10.82	$10.97	$10.74	$10.88	$10.78	266,709
2022-04-07	$10.95	$11.03	$10.75	$10.88	$10.78	648,220
2022-04-06	$10.98	$11.04	$10.83	$10.96	$10.86	857,462
2022-04-05	$11.48	$11.54	$11.08	$11.09	$10.99	935,381
2022-04-04	$11.67	$11.74	$11.51	$11.55	$11.45	905,360
2022-04-01	$11.75	$11.82	$11.54	$11.71	$11.61	1,065,334
2022-03-31	$11.66	$11.86	$11.44	$11.70	$11.60	3,393,368
2022-03-30	$11.60	$11.71	$11.45	$11.64	$11.54	1,958,306
2022-03-29	$11.60	$11.90	$11.51	$11.71	$11.61	1,706,612
2022-03-28	$11.49	$11.51	$11.16	$11.43	$11.33	1,323,409
2022-03-25	$11.50	$11.59	$11.37	$11.52	$11.42	794,182
2022-03-24	$11.25	$11.63	$11.15	$11.55	$11.45	1,211,875
2022-03-23	$11.25	$11.45	$11.11	$11.24	$11.14	1,441,781
2022-03-22	$10.74	$11.23	$10.65	$11.22	$11.12	1,206,722
2022-03-21	$10.83	$10.94	$10.55	$10.63	$10.54	611,378
2022-03-18	$10.38	$10.91	$10.16	$10.84	$10.74	2,548,392
2022-03-17	$10.22	$10.37	$10.07	$10.26	$10.17	1,797,944
2022-03-16	$10.07	$10.34	$10.00	$10.32	$10.23	1,264,901
2022-03-15	$9.86	$10.04	$9.74	$9.91	$9.82	824,219
2022-03-14	$9.94	$10.19	$9.78	$9.80	$9.71	920,803
2022-03-11	$9.91	$10.03	$9.81	$9.83	$9.74	542,653
2022-03-10	$9.99	$10.17	$9.75	$9.83	$9.74	1,190,063
2022-03-09	$9.74	$10.24	$9.74	$10.13	$10.04	1,296,805
2022-03-08	$9.22	$9.74	$9.18	$9.53	$9.45	2,776,568
2022-03-07	$9.79	$9.87	$9.16	$9.19	$9.11	1,707,092
2022-03-04	$10.26	$10.30	$9.90	$9.99	$9.90	981,991
2022-03-03	$10.50	$10.66	$10.34	$10.43	$10.34	1,084,307
2022-03-02	$10.34	$10.62	$10.21	$10.48	$10.39	1,521,514
2022-03-01	$10.67	$10.72	$10.21	$10.29	$10.20	1,460,594
2022-02-28	$10.34	$10.73	$10.24	$10.67	$10.58	2,107,754
2022-02-25	$10.36	$10.55	$10.08	$10.50	$10.41	1,014,058
2022-02-24	$9.89	$10.11	$9.75	$10.04	$9.95	1,453,060
2022-02-23	$10.59	$10.59	$10.16	$10.22	$10.13	1,916,033
2022-02-22	$10.27	$10.59	$10.25	$10.50	$10.41	1,883,079
2022-02-18	$10.95	$10.95	$10.37	$10.51	$10.42	1,364,200
2022-02-17	$10.89	$11.16	$10.82	$10.85	$10.75	1,173,692
2022-02-16	$10.67	$11.11	$10.50	$11.02	$10.92	1,372,596
2022-02-15	$10.63	$10.94	$10.61	$10.68	$10.58	1,372,569
2022-02-14	$10.88	$10.89	$10.42	$10.57	$10.48	1,362,468
2022-02-11	$10.71	$11.07	$10.69	$10.87	$10.77	1,551,130
2022-02-10	$10.65	$10.93	$10.65	$10.75	$10.65	1,314,446
2022-02-09	$10.82	$10.91	$10.71	$10.79	$10.69	1,416,819
2022-02-08	$10.49	$10.75	$10.37	$10.73	$10.63	1,518,503
2022-02-07	$10.39	$10.50	$10.27	$10.41	$10.32	748,685
2022-02-04	$10.48	$10.49	$10.21	$10.44	$10.35	1,266,403
2022-02-03	$10.25	$10.40	$10.15	$10.22	$10.13	901,774
2022-02-02	$10.49	$10.50	$10.21	$10.41	$10.32	931,465
2022-02-01	$10.18	$10.63	$10.18	$10.42	$10.33	1,660,973
2022-01-31	$9.62	$10.35	$9.62	$10.23	$10.14	1,711,469
2022-01-28	$9.74	$9.74	$9.42	$9.61	$9.52	1,676,272
2022-01-27	$9.59	$9.86	$9.59	$9.73	$9.64	1,494,980
2022-01-26	$9.69	$9.81	$9.46	$9.54	$9.46	948,379
2022-01-25	$9.57	$9.75	$9.36	$9.56	$9.47	1,636,641
2022-01-24	$9.80	$9.84	$9.14	$9.60	$9.51	1,239,664
2022-01-21	$9.95	$10.08	$9.61	$9.79	$9.70	1,843,052
2022-01-20	$10.30	$10.36	$10.04	$10.06	$9.97	866,417
2022-01-19	$10.53	$10.54	$10.12	$10.23	$10.14	957,078
2022-01-18	$10.44	$10.53	$10.23	$10.49	$10.40	1,326,102
2022-01-14	$10.50	$10.55	$10.30	$10.49	$10.40	893,759
2022-01-13	$10.53	$10.68	$10.47	$10.60	$10.51	1,422,887
2022-01-12	$10.18	$10.52	$10.09	$10.45	$10.36	1,755,221
2022-01-11	$9.86	$10.10	$9.75	$10.09	$10.00	1,100,231
2022-01-10	$10.05	$10.05	$9.74	$9.86	$9.77	764,640
2022-01-07	$9.76	$10.04	$9.72	$10.01	$9.92	1,969,729
2022-01-06	$9.75	$9.96	$9.66	$9.78	$9.69	1,317,748
2022-01-05	$9.51	$9.78	$9.51	$9.66	$9.57	1,978,104
2022-01-04	$9.53	$9.74	$9.46	$9.52	$9.44	1,178,519
2022-01-03	$9.44	$9.56	$9.39	$9.44	$9.36	668,979
2021-12-31	$9.35	$9.47	$9.34	$9.37	$9.29	1,150,225
2021-12-30	$9.20	$9.41	$9.18	$9.34	$9.26	558,447
2021-12-29	$9.37	$9.46	$9.20	$9.22	$9.14	520,279
2021-12-28	$9.51	$9.64	$9.37	$9.42	$9.34	721,895
2021-12-27	$9.45	$9.56	$9.40	$9.52	$9.44	604,123
2021-12-23	$9.45	$9.57	$9.39	$9.48	$9.40	955,999
2021-12-22	$9.26	$9.41	$9.17	$9.40	$9.32	453,571
2021-12-21	$9.12	$9.33	$9.06	$9.26	$9.18	589,868
2021-12-20	$9.10	$9.20	$9.01	$9.04	$8.96	780,129
2021-12-17	$9.12	$9.38	$9.10	$9.29	$9.21	905,152
2021-12-16	$9.23	$9.40	$9.14	$9.18	$9.10	778,523
2021-12-15	$9.35	$9.40	$9.07	$9.23	$9.15	1,360,441
2021-12-14	$9.43	$9.56	$9.36	$9.41	$9.33	858,921
2021-12-13	$9.85	$9.85	$9.47	$9.50	$9.42	1,334,615
2021-12-10	$9.79	$9.85	$9.66	$9.79	$9.70	1,495,803
2021-12-09	$9.61	$9.77	$9.53	$9.57	$9.48	1,115,469
2021-12-08	$9.98	$10.24	$9.81	$9.83	$9.74	1,421,762
2021-12-07	$9.97	$10.19	$9.97	$10.06	$9.97	1,537,691
2021-12-06	$9.67	$10.11	$9.58	$9.94	$9.85	2,718,178
2021-12-03	$9.76	$9.79	$9.56	$9.61	$9.52	1,466,345
2021-12-02	$9.11	$9.75	$9.11	$9.72	$9.63	1,710,723
2021-12-01	$9.41	$9.60	$9.04	$9.07	$8.99	1,358,117
2021-11-30	$9.09	$9.24	$9.00	$9.19	$9.11	2,356,686
2021-11-29	$9.23	$9.30	$9.02	$9.16	$9.08	1,413,446
2021-11-26	$9.00	$9.10	$8.65	$9.07	$8.99	1,508,973
2021-11-24	$9.75	$9.78	$9.27	$9.31	$9.23	1,532,315
2021-11-23	$9.65	$9.89	$9.63	$9.83	$9.74	1,535,564
2021-11-22	$10.03	$10.14	$9.69	$9.71	$9.62	1,141,145
2021-11-19	$9.78	$10.11	$9.74	$10.01	$9.92	1,869,025
2021-11-18	$9.95	$9.95	$9.69	$9.86	$9.77	1,314,093
2021-11-17	$10.12	$10.12	$9.75	$9.95	$9.86	897,310
2021-11-16	$10.15	$10.15	$9.88	$10.01	$9.92	1,403,049
2021-11-15	$10.23	$10.33	$10.13	$10.15	$10.06	537,797
2021-11-12	$10.27	$10.36	$10.07	$10.17	$10.08	1,036,708
2021-11-11	$10.55	$10.55	$10.10	$10.21	$10.12	1,465,730
2021-11-10	$10.41	$10.55	$10.38	$10.48	$10.39	2,365,260
2021-11-09	$10.59	$10.65	$10.36	$10.46	$10.37	798,651
2021-11-08	$10.57	$10.79	$10.55	$10.64	$10.55	969,288
2021-11-05	$10.76	$10.76	$10.45	$10.53	$10.44	824,573
2021-11-04	$10.76	$10.84	$10.44	$10.61	$10.52	920,189
2021-11-03	$10.38	$10.67	$10.36	$10.61	$10.52	1,069,932
2021-11-02	$10.46	$10.46	$10.32	$10.40	$10.31	678,720
2021-11-01	$10.16	$10.48	$10.16	$10.44	$10.35	1,111,270
2021-10-29	$10.34	$10.45	$10.02	$10.12	$10.03	1,259,508
2021-10-28	$10.74	$10.74	$10.38	$10.44	$10.35	1,603,929
2021-10-27	$10.65	$10.75	$10.62	$10.68	$10.58	1,435,798
2021-10-26	$11.07	$11.14	$10.68	$10.71	$10.61	2,245,177
2021-10-25	$11.23	$11.41	$10.59	$11.00	$10.90	3,899,401
2021-10-22	$11.68	$11.73	$11.20	$11.30	$11.20	962,283
2021-10-21	$11.77	$11.79	$11.48	$11.71	$11.61	1,060,024
2021-10-20	$11.79	$11.93	$11.72	$11.82	$11.71	469,402
2021-10-19	$11.94	$11.94	$11.65	$11.73	$11.63	766,654
2021-10-18	$11.93	$11.94	$11.74	$11.78	$11.68	430,362
2021-10-15	$11.95	$12.08	$11.78	$11.98	$11.87	1,064,154
2021-10-14	$11.71	$11.87	$11.69	$11.78	$11.68	759,691
2021-10-13	$11.64	$11.77	$11.52	$11.65	$11.55	597,649
2021-10-12	$11.23	$11.64	$11.23	$11.55	$11.45	939,313
2021-10-11	$11.40	$11.52	$11.22	$11.27	$11.17	1,188,719
2021-10-08	$11.50	$11.65	$11.40	$11.46	$11.36	845,539
2021-10-07	$11.52	$11.84	$11.46	$11.51	$11.41	1,240,265
2021-10-06	$11.29	$11.52	$11.17	$11.45	$11.35	1,502,410
2021-10-05	$11.13	$11.49	$10.98	$11.42	$11.32	2,298,863
2021-10-04	$11.11	$11.28	$10.91	$11.08	$10.98	1,328,613
2021-10-01	$11.00	$11.32	$10.98	$11.19	$11.09	1,527,936
2021-09-30	$11.19	$11.23	$10.97	$10.98	$10.88	2,811,020
2021-09-29	$11.24	$11.34	$11.11	$11.16	$11.06	563,234
2021-09-28	$11.62	$12.02	$11.19	$11.22	$11.12	893,598
2021-09-27	$11.75	$12.01	$11.61	$11.66	$11.56	890,273
2021-09-24	$12.12	$12.18	$11.76	$11.76	$11.66	1,399,185
2021-09-23	$12.30	$12.43	$12.17	$12.18	$12.07	663,460
2021-09-22	$12.14	$12.47	$12.06	$12.26	$12.15	472,457
2021-09-21	$12.13	$12.22	$11.82	$12.06	$11.95	1,180,636
2021-09-20	$12.14	$12.40	$11.88	$12.01	$11.90	1,068,512
2021-09-17	$12.58	$12.60	$12.26	$12.48	$12.37	1,314,861
2021-09-16	$12.53	$12.62	$12.32	$12.60	$12.49	515,652
2021-09-15	$12.24	$12.61	$12.12	$12.59	$12.48	1,129,763
2021-09-14	$12.36	$12.53	$12.18	$12.25	$12.14	696,819
2021-09-13	$12.36	$12.49	$12.24	$12.31	$12.20	676,691
2021-09-10	$12.72	$12.80	$12.24	$12.26	$12.15	862,756
2021-09-09	$12.47	$12.64	$12.40	$12.60	$12.49	924,062
2021-09-08	$12.67	$12.70	$12.50	$12.52	$12.41	357,379
2021-09-07	$12.50	$12.76	$12.44	$12.70	$12.59	1,180,281
2021-09-03	$12.92	$12.92	$12.52	$12.52	$12.41	671,444
2021-09-02	$12.74	$12.91	$12.59	$12.89	$12.78	566,319
2021-09-01	$13.27	$13.40	$12.73	$12.76	$12.65	717,770
2021-08-31	$12.81	$13.18	$12.81	$13.13	$13.01	838,297
2021-08-30	$12.84	$12.86	$12.63	$12.80	$12.69	621,696
2021-08-27	$12.42	$12.78	$12.42	$12.77	$12.66	614,486
2021-08-26	$12.48	$12.57	$12.37	$12.50	$12.39	953,070
2021-08-25	$12.81	$12.82	$12.36	$12.58	$12.47	1,085,188
2021-08-24	$12.68	$12.89	$12.60	$12.84	$12.73	542,999
2021-08-23	$12.40	$12.70	$12.32	$12.64	$12.53	625,799
2021-08-20	$12.22	$12.36	$12.17	$12.26	$12.15	806,297
2021-08-19	$12.62	$12.66	$12.22	$12.31	$12.20	806,500
2021-08-18	$12.55	$12.91	$12.55	$12.77	$12.66	1,868,666
2021-08-17	$12.58	$12.89	$12.51	$12.63	$12.52	565,729
2021-08-16	$12.80	$12.98	$12.66	$12.74	$12.63	600,705
2021-08-13	$12.64	$12.84	$12.45	$12.80	$12.69	887,034
2021-08-12	$12.93	$12.93	$12.56	$12.58	$12.47	1,424,182
2021-08-11	$13.05	$13.10	$12.91	$12.98	$12.86	581,783
2021-08-10	$12.96	$13.04	$12.77	$13.04	$12.92	795,136
2021-08-09	$13.05	$13.11	$13.00	$13.00	$12.88	589,968
2021-08-06	$13.21	$13.28	$13.04	$13.10	$12.98	936,045
2021-08-05	$13.15	$13.19	$12.91	$13.13	$13.01	1,090,323
2021-08-04	$13.35	$13.45	$12.82	$12.92	$12.81	1,171,369
2021-08-03	$13.25	$13.52	$13.03	$13.47	$13.35	1,975,659
2021-08-02	$13.61	$13.69	$13.25	$13.28	$13.16	1,245,242
2021-07-30	$13.59	$13.89	$13.40	$13.55	$13.43	1,164,121
2021-07-29	$14.01	$14.02	$13.58	$13.66	$13.54	1,473,395
2021-07-28	$14.16	$14.22	$13.77	$13.89	$13.77	774,817
2021-07-27	$14.11	$14.11	$13.87	$14.06	$13.93	730,087
2021-07-26	$13.78	$14.23	$13.72	$14.10	$13.97	982,963
2021-07-23	$13.90	$13.91	$13.60	$13.84	$13.72	612,481
2021-07-22	$13.65	$13.85	$13.60	$13.79	$13.67	1,439,776
2021-07-21	$13.34	$13.69	$13.18	$13.67	$13.55	718,420
2021-07-20	$12.84	$13.27	$12.82	$13.19	$13.07	757,133
2021-07-19	$13.00	$13.11	$12.75	$12.84	$12.73	931,891
2021-07-16	$13.32	$13.44	$13.14	$13.25	$13.13	861,096
2021-07-15	$13.15	$13.33	$13.05	$13.21	$13.09	1,393,605
2021-07-14	$13.23	$13.36	$13.02	$13.25	$13.13	1,557,263
2021-07-13	$13.63	$13.63	$13.16	$13.19	$13.07	1,017,069
2021-07-12	$13.42	$13.74	$13.33	$13.71	$13.59	1,278,278
2021-07-09	$13.24	$13.56	$13.17	$13.52	$13.40	1,645,772
2021-07-08	$13.16	$13.21	$12.91	$13.14	$13.02	2,986,403
2021-07-07	$14.09	$14.24	$13.32	$13.52	$13.40	2,539,762
2021-07-06	$14.60	$14.76	$13.76	$14.09	$13.96	1,592,701
2021-07-02	$14.34	$14.55	$14.14	$14.47	$14.34	814,680
2021-07-01	$14.34	$14.44	$14.13	$14.29	$14.16	830,714
2021-06-30	$14.12	$14.35	$14.02	$14.28	$14.15	2,403,548
2021-06-29	$14.30	$14.38	$14.13	$14.17	$14.04	1,298,900
2021-06-28	$14.54	$14.55	$14.17	$14.27	$14.14	1,072,463
2021-06-25	$14.51	$14.69	$14.50	$14.52	$14.39	928,996
2021-06-24	$14.67	$14.85	$14.33	$14.51	$14.38	1,537,218
2021-06-23	$14.27	$14.54	$14.20	$14.36	$14.23	1,147,927
2021-06-22	$14.24	$14.33	$14.07	$14.27	$14.14	890,778
2021-06-21	$13.66	$14.33	$13.61	$14.24	$14.11	1,367,307
2021-06-18	$13.53	$13.93	$13.40	$13.58	$13.46	1,864,269
2021-06-17	$13.80	$13.98	$13.69	$13.71	$13.59	1,073,942
2021-06-16	$13.86	$14.02	$13.67	$13.84	$13.72	1,208,716
2021-06-15	$14.17	$14.20	$13.76	$13.87	$13.75	1,917,079
2021-06-14	$14.31	$14.51	$14.08	$14.21	$14.08	1,610,851
2021-06-11	$14.53	$14.58	$14.28	$14.39	$14.26	1,492,930
2021-06-10	$14.61	$14.93	$14.43	$14.43	$14.30	2,527,032
2021-06-09	$14.40	$14.80	$14.25	$14.58	$14.45	2,056,170
2021-06-08	$14.71	$14.75	$13.88	$14.41	$14.28	2,213,630
2021-06-07	$13.83	$15.06	$13.83	$14.71	$14.58	4,927,316
2021-06-04	$13.62	$13.79	$13.53	$13.75	$13.63	1,470,540
2021-06-03	$13.47	$13.62	$13.10	$13.55	$13.43	1,856,136
2021-06-02	$13.51	$13.80	$13.28	$13.62	$13.50	2,172,008
2021-06-01	$13.14	$13.41	$13.06	$13.27	$13.15	1,005,978
2021-05-28	$13.18	$13.44	$12.93	$12.97	$12.85	2,142,868
2021-05-27	$12.82	$13.24	$12.78	$13.15	$13.03	1,766,316
2021-05-26	$12.62	$12.93	$12.55	$12.84	$12.64	1,535,140
2021-05-25	$12.74	$12.80	$12.47	$12.59	$12.39	1,036,653
2021-05-24	$12.72	$12.83	$12.65	$12.72	$12.52	565,993
2021-05-21	$12.89	$12.97	$12.50	$12.62	$12.42	1,041,958
2021-05-20	$12.69	$12.78	$12.43	$12.77	$12.57	882,468
2021-05-19	$12.47	$12.71	$12.32	$12.54	$12.35	983,656
2021-05-18	$12.72	$13.10	$12.60	$12.65	$12.45	1,959,595
2021-05-17	$12.69	$12.69	$12.49	$12.66	$12.46	1,099,233
2021-05-14	$12.54	$12.82	$12.53	$12.65	$12.45	812,117
2021-05-13	$12.31	$12.51	$12.22	$12.39	$12.20	950,493
2021-05-12	$12.45	$12.56	$12.21	$12.21	$12.02	1,700,813
2021-05-11	$12.39	$12.60	$12.18	$12.53	$12.34	1,387,016
2021-05-10	$12.70	$12.81	$12.56	$12.61	$12.41	1,254,541
2021-05-07	$12.72	$13.08	$12.58	$12.72	$12.52	1,506,478
2021-05-06	$12.48	$12.72	$12.39	$12.72	$12.52	1,577,994
2021-05-05	$12.69	$12.69	$12.33	$12.42	$12.23	1,449,000
2021-05-04	$12.49	$12.61	$12.32	$12.53	$12.34	1,162,264
2021-05-03	$12.51	$12.65	$12.38	$12.63	$12.43	1,335,811
2021-04-30	$13.00	$13.11	$12.19	$12.38	$12.19	2,937,766
2021-04-29	$12.85	$13.32	$12.81	$13.11	$12.91	2,780,925
2021-04-28	$12.78	$13.01	$12.59	$12.76	$12.56	1,769,029
2021-04-27	$13.12	$13.14	$12.75	$12.78	$12.58	1,426,249
2021-04-26	$12.87	$13.19	$12.69	$13.10	$12.90	2,412,069
2021-04-23	$12.96	$12.98	$12.49	$12.70	$12.50	3,344,233
2021-04-22	$13.38	$13.43	$12.84	$13.03	$12.83	3,367,496
2021-04-21	$13.40	$13.53	$13.28	$13.47	$13.26	1,876,748
2021-04-20	$13.40	$13.50	$13.03	$13.41	$13.20	2,647,757
2021-04-19	$12.83	$13.63	$12.80	$13.47	$13.26	5,370,305
2021-04-16	$12.30	$13.11	$12.25	$13.03	$12.83	5,069,876
2021-04-15	$12.24	$12.43	$11.78	$12.23	$12.04	5,924,803
2021-04-14	$11.62	$13.85	$11.58	$12.50	$12.31	58,493,149
2021-04-13	$9.94	$10.22	$9.86	$10.12	$9.96	883,584
2021-04-12	$9.82	$10.23	$9.75	$10.03	$9.87	1,288,551
2021-04-09	$10.03	$10.07	$9.84	$9.87	$9.72	1,047,821
2021-04-08	$9.81	$10.16	$9.78	$10.09	$9.93	1,364,012
2021-04-07	$9.62	$9.84	$9.49	$9.79	$9.64	1,315,337
2021-04-06	$9.09	$9.58	$9.08	$9.55	$9.40	2,042,949
2021-04-05	$9.12	$9.26	$9.00	$9.08	$8.94	1,841,510
2021-04-01	$8.91	$9.31	$8.91	$9.07	$8.93	2,091,543
2021-03-31	$9.29	$9.37	$8.84	$8.86	$8.72	3,194,897
2021-03-30	$9.53	$9.67	$9.27	$9.28	$9.14	1,439,822
2021-03-29	$9.58	$9.95	$9.42	$9.47	$9.32	2,030,041
2021-03-26	$9.60	$9.72	$9.35	$9.55	$9.40	1,563,828
2021-03-25	$9.31	$9.61	$9.29	$9.57	$9.42	1,083,620
2021-03-24	$9.40	$9.56	$9.30	$9.32	$9.18	892,181
2021-03-23	$9.82	$9.82	$9.33	$9.33	$9.19	2,036,192
2021-03-22	$9.93	$10.04	$9.70	$9.84	$9.69	1,336,342
2021-03-19	$9.35	$10.13	$9.31	$9.99	$9.84	2,682,464
2021-03-18	$9.09	$9.35	$9.08	$9.29	$9.15	1,688,328
2021-03-17	$9.14	$9.29	$8.95	$9.22	$9.08	1,270,631
2021-03-16	$8.88	$9.19	$8.77	$9.10	$8.96	1,894,987
2021-03-15	$8.62	$8.97	$8.61	$8.92	$8.78	814,070
2021-03-12	$8.56	$9.05	$8.50	$8.63	$8.50	2,473,960
2021-03-11	$7.98	$8.67	$7.92	$8.66	$8.53	2,424,438
2021-03-10	$7.69	$7.99	$7.69	$7.98	$7.86	1,086,042
2021-03-09	$7.74	$7.75	$7.60	$7.65	$7.53	1,183,716
2021-03-08	$7.48	$7.68	$7.31	$7.60	$7.48	1,468,883
2021-03-05	$7.53	$7.53	$7.15	$7.44	$7.32	1,328,961
2021-03-04	$7.59	$7.69	$7.28	$7.40	$7.29	1,601,591
2021-03-03	$7.54	$7.66	$7.48	$7.50	$7.38	895,467
2021-03-02	$7.41	$7.75	$7.40	$7.60	$7.48	1,647,416
2021-03-01	$7.57	$7.61	$7.37	$7.44	$7.32	1,721,508
2021-02-26	$7.41	$7.55	$7.18	$7.41	$7.30	3,495,321
2021-02-25	$7.91	$7.97	$7.36	$7.38	$7.27	1,245,361
2021-02-24	$7.71	$7.97	$7.71	$7.92	$7.80	1,097,495
2021-02-23	$7.79	$7.83	$7.46	$7.78	$7.66	1,270,432
2021-02-22	$8.00	$8.08	$7.74	$7.79	$7.67	1,751,651
2021-02-19	$8.22	$8.31	$7.93	$8.03	$7.91	1,239,734
2021-02-18	$8.50	$8.50	$8.11	$8.11	$7.98	1,730,883
2021-02-17	$8.58	$8.63	$8.33	$8.50	$8.37	1,507,131
2021-02-16	$8.53	$8.74	$8.39	$8.66	$8.53	1,112,148
2021-02-12	$8.75	$8.82	$8.52	$8.52	$8.39	705,770
2021-02-11	$8.79	$9.03	$8.62	$8.83	$8.69	2,038,878
2021-02-10	$8.63	$8.81	$8.63	$8.73	$8.59	1,244,636
2021-02-09	$8.43	$8.70	$8.41	$8.58	$8.45	1,023,816
2021-02-08	$8.22	$8.48	$8.18	$8.45	$8.32	1,557,751
2021-02-05	$8.13	$8.46	$8.10	$8.28	$8.15	2,601,188
2021-02-04	$8.05	$8.07	$7.92	$8.03	$7.91	855,587
2021-02-03	$7.96	$8.05	$7.90	$8.01	$7.89	1,703,390
2021-02-02	$7.95	$8.03	$7.78	$7.95	$7.83	1,169,351
2021-02-01	$7.73	$7.90	$7.67	$7.83	$7.71	902,312
2021-01-29	$8.15	$8.32	$7.50	$7.51	$7.39	1,841,225
2021-01-28	$8.18	$8.34	$8.16	$8.19	$8.06	1,126,784
2021-01-27	$8.69	$8.73	$8.08	$8.08	$7.95	1,853,424
2021-01-26	$8.76	$8.99	$8.66	$8.83	$8.69	3,535,798
2021-01-25	$8.60	$8.71	$8.48	$8.63	$8.50	1,283,965
2021-01-22	$8.47	$8.66	$8.31	$8.60	$8.47	1,182,037
2021-01-21	$8.55	$8.70	$8.52	$8.58	$8.45	1,346,332
2021-01-20	$8.48	$8.63	$8.30	$8.55	$8.42	751,147
2021-01-19	$8.60	$8.68	$8.35	$8.40	$8.27	600,092
2021-01-15	$8.62	$8.69	$8.48	$8.50	$8.37	741,315
2021-01-14	$8.81	$8.92	$8.70	$8.75	$8.61	1,614,758
2021-01-13	$9.02	$9.02	$8.77	$8.80	$8.66	950,999
2021-01-12	$9.17	$9.25	$8.94	$9.04	$8.90	908,668
2021-01-11	$9.15	$9.20	$8.99	$9.12	$8.98	798,915
2021-01-08	$9.11	$9.34	$9.10	$9.28	$9.14	941,474
2021-01-07	$8.98	$9.21	$8.81	$9.10	$8.96	1,321,759
2021-01-06	$8.63	$9.10	$8.61	$8.89	$8.75	898,018
2021-01-05	$8.27	$8.64	$8.23	$8.60	$8.47	677,036
2021-01-04	$8.30	$8.48	$8.27	$8.32	$8.19	620,616
2020-12-31	$8.34	$8.35	$8.20	$8.24	$8.11	790,492
2020-12-30	$8.35	$8.51	$8.26	$8.36	$8.23	664,508
2020-12-29	$7.94	$8.31	$7.94	$8.26	$8.13	962,269
2020-12-28	$7.90	$7.99	$7.78	$7.91	$7.79	430,331
2020-12-24	$7.99	$8.00	$7.89	$7.90	$7.78	366,350
2020-12-23	$7.62	$7.96	$7.62	$7.94	$7.82	1,639,680
2020-12-22	$7.85	$7.85	$7.64	$7.65	$7.53	1,046,668
2020-12-21	$8.04	$8.10	$7.73	$7.82	$7.70	1,405,694
2020-12-18	$8.41	$8.54	$8.17	$8.23	$8.10	2,008,153
2020-12-17	$8.30	$8.52	$8.22	$8.40	$8.27	4,561,838
2020-12-16	$8.20	$8.25	$8.12	$8.21	$8.08	1,463,676
2020-12-15	$7.97	$8.26	$7.95	$8.22	$8.09	712,683
2020-12-14	$8.21	$8.27	$8.01	$8.01	$7.89	673,794
2020-12-11	$8.17	$8.25	$8.04	$8.15	$8.02	870,252
2020-12-10	$8.01	$8.26	$7.97	$8.22	$8.09	1,243,638
2020-12-09	$8.31	$8.35	$7.90	$8.04	$7.92	1,728,389
2020-12-08	$8.29	$8.49	$8.23	$8.25	$8.12	1,067,909
2020-12-07	$8.55	$8.61	$8.27	$8.35	$8.22	1,109,138
2020-12-04	$8.59	$8.78	$8.51	$8.56	$8.43	1,800,696
2020-12-03	$8.23	$8.59	$8.19	$8.48	$8.35	1,590,020
2020-12-02	$8.24	$8.36	$8.14	$8.16	$8.03	919,260
2020-12-01	$8.23	$8.43	$8.13	$8.29	$8.16	1,239,334
2020-11-30	$8.23	$8.26	$8.00	$8.02	$7.90	1,150,359
2020-11-27	$8.41	$8.43	$8.13	$8.23	$8.10	727,066
2020-11-25	$8.37	$8.42	$8.24	$8.34	$8.21	1,891,620
2020-11-24	$8.38	$8.53	$8.24	$8.42	$8.29	2,367,133
2020-11-23	$8.31	$8.31	$8.17	$8.24	$8.11	1,474,870
2020-11-20	$8.12	$8.26	$8.12	$8.23	$8.10	991,942
2020-11-19	$8.04	$8.26	$7.95	$8.14	$8.01	876,208
2020-11-18	$8.32	$8.39	$8.09	$8.10	$7.97	2,030,156
2020-11-17	$8.28	$8.43	$8.24	$8.35	$8.22	3,393,014
2020-11-16	$8.35	$8.58	$8.30	$8.41	$8.28	736,081
2020-11-13	$7.97	$8.27	$7.91	$8.21	$8.08	1,009,027
2020-11-12	$7.90	$8.05	$7.80	$7.86	$7.74	904,838
2020-11-11	$7.96	$8.01	$7.81	$8.00	$7.88	865,310
2020-11-10	$7.70	$7.97	$7.65	$7.95	$7.83	735,934
2020-11-09	$7.81	$8.31	$7.63	$7.69	$7.57	1,314,220
2020-11-06	$7.24	$7.38	$7.13	$7.22	$7.11	1,402,381
2020-11-05	$6.73	$7.28	$6.73	$7.24	$7.13	826,055
2020-11-04	$6.82	$6.93	$6.62	$6.71	$6.61	534,562
2020-11-03	$6.45	$6.83	$6.45	$6.72	$6.62	1,033,642
2020-11-02	$6.44	$6.45	$6.29	$6.39	$6.29	861,241
2020-10-30	$6.48	$6.59	$6.29	$6.36	$6.26	2,023,910
2020-10-29	$6.61	$6.62	$6.33	$6.50	$6.40	1,185,435
2020-10-28	$6.91	$6.92	$6.44	$6.62	$6.52	1,480,838
2020-10-27	$7.34	$7.40	$7.05	$7.10	$6.99	1,029,092
2020-10-26	$7.43	$7.54	$7.40	$7.46	$7.34	1,271,242
2020-10-23	$7.45	$7.61	$7.35	$7.56	$7.44	984,048
2020-10-22	$7.03	$7.34	$6.95	$7.32	$7.21	1,243,006
2020-10-21	$7.04	$7.05	$6.90	$6.98	$6.87	744,976
2020-10-20	$7.11	$7.17	$6.99	$7.05	$6.94	1,005,656
2020-10-19	$7.19	$7.20	$7.03	$7.03	$6.92	1,055,074
2020-10-16	$7.23	$7.29	$7.12	$7.15	$7.04	595,482
2020-10-15	$7.06	$7.28	$7.04	$7.23	$7.12	660,380
2020-10-14	$6.96	$7.16	$6.96	$7.15	$7.04	1,138,152
2020-10-13	$7.14	$7.14	$6.95	$6.97	$6.86	462,525
2020-10-12	$7.28	$7.29	$7.13	$7.17	$7.06	602,785
2020-10-09	$7.25	$7.47	$7.14	$7.24	$7.13	1,073,960
2020-10-08	$6.73	$7.18	$6.70	$7.15	$7.04	1,296,834
2020-10-07	$6.34	$6.70	$6.34	$6.67	$6.57	2,619,273
2020-10-06	$6.57	$6.59	$6.27	$6.31	$6.21	1,004,644
2020-10-05	$6.38	$6.56	$6.37	$6.52	$6.42	1,115,150
2020-10-02	$6.23	$6.41	$6.18	$6.32	$6.22	532,034
2020-10-01	$6.23	$6.36	$6.16	$6.36	$6.26	1,594,563
2020-09-30	$6.18	$6.23	$6.12	$6.18	$6.08	2,371,377
2020-09-29	$6.13	$6.20	$6.06	$6.11	$6.02	1,103,905
2020-09-28	$6.20	$6.26	$6.11	$6.14	$6.04	1,306,255
2020-09-25	$6.18	$6.19	$6.00	$6.07	$5.98	2,234,364
2020-09-24	$6.14	$6.38	$6.08	$6.20	$6.10	1,105,421
2020-09-23	$6.23	$6.23	$6.07	$6.16	$6.06	2,544,310
2020-09-22	$6.20	$6.27	$6.11	$6.23	$6.13	1,017,892
2020-09-21	$6.34	$6.34	$6.04	$6.19	$6.09	859,256
2020-09-18	$6.72	$6.73	$6.50	$6.52	$6.42	878,045
2020-09-17	$6.89	$7.03	$6.68	$6.75	$6.65	1,518,505
2020-09-16	$6.80	$7.23	$6.79	$7.01	$6.90	1,488,936
2020-09-15	$6.85	$6.92	$6.73	$6.76	$6.66	1,314,274
2020-09-14	$6.62	$6.92	$6.62	$6.80	$6.69	1,330,083
2020-09-11	$6.46	$6.59	$6.38	$6.55	$6.45	3,059,906
2020-09-10	$6.58	$6.81	$6.42	$6.42	$6.32	1,812,888
2020-09-09	$6.60	$6.74	$6.45	$6.54	$6.44	987,935
2020-09-08	$6.62	$6.72	$6.41	$6.48	$6.38	1,814,520
2020-09-04	$6.31	$6.78	$6.06	$6.71	$6.61	3,062,559
2020-09-03	$6.26	$6.62	$6.22	$6.23	$6.13	2,010,426
2020-09-02	$6.35	$6.36	$6.16	$6.27	$6.17	1,267,213
2020-09-01	$6.18	$6.36	$6.04	$6.30	$6.20	1,487,816
2020-08-31	$6.49	$6.49	$6.17	$6.22	$6.12	2,360,980
2020-08-28	$6.24	$6.48	$6.22	$6.47	$6.37	1,625,700
2020-08-27	$6.19	$6.32	$6.10	$6.19	$6.09	860,324
2020-08-26	$6.35	$6.41	$6.12	$6.18	$6.08	1,176,508
2020-08-25	$6.29	$6.49	$6.27	$6.39	$6.29	1,390,158
2020-08-24	$6.31	$6.39	$6.23	$6.27	$6.17	1,315,649
2020-08-21	$6.35	$6.50	$6.26	$6.26	$6.16	1,084,516
2020-08-20	$6.44	$6.53	$6.36	$6.39	$6.29	1,055,173
2020-08-19	$6.74	$6.81	$6.54	$6.54	$6.44	890,947
2020-08-18	$6.72	$6.83	$6.64	$6.72	$6.62	835,023
2020-08-17	$6.98	$6.98	$6.67	$6.71	$6.61	1,384,609
2020-08-14	$6.76	$7.05	$6.70	$6.99	$6.88	1,016,078
2020-08-13	$6.64	$6.79	$6.58	$6.79	$6.68	1,192,069
2020-08-12	$6.85	$6.88	$6.65	$6.73	$6.63	1,371,730
2020-08-11	$6.91	$7.16	$6.74	$6.75	$6.65	1,431,415
2020-08-10	$6.82	$6.90	$6.78	$6.83	$6.72	1,178,727
2020-08-07	$6.55	$6.83	$6.52	$6.82	$6.71	2,865,204
2020-08-06	$6.56	$6.69	$6.46	$6.64	$6.54	2,731,835
2020-08-05	$6.22	$6.68	$6.22	$6.57	$6.47	4,657,376
2020-08-04	$5.61	$6.46	$5.61	$6.28	$6.18	5,028,369
2020-08-03	$5.60	$5.78	$5.56	$5.66	$5.57	1,510,807
2020-07-31	$5.77	$5.87	$5.52	$5.59	$5.50	2,743,338
2020-07-30	$5.70	$5.84	$5.68	$5.76	$5.67	1,289,759
2020-07-29	$5.50	$5.83	$5.41	$5.80	$5.71	2,050,951
2020-07-28	$5.50	$5.53	$5.41	$5.48	$5.40	1,796,799
2020-07-27	$5.34	$5.56	$5.26	$5.53	$5.44	1,954,287
2020-07-24	$5.34	$5.42	$5.29	$5.35	$5.27	1,131,819
2020-07-23	$5.55	$5.56	$5.30	$5.40	$5.32	2,978,419
2020-07-22	$5.59	$5.65	$5.50	$5.52	$5.43	1,783,381
2020-07-21	$5.27	$5.77	$5.26	$5.64	$5.55	5,256,589
2020-07-20	$5.23	$5.23	$5.13	$5.19	$5.11	1,476,119
2020-07-17	$5.26	$5.30	$5.20	$5.26	$5.18	1,944,043
2020-07-16	$5.31	$5.34	$5.21	$5.28	$5.20	1,345,061
2020-07-15	$5.35	$5.36	$5.22	$5.36	$5.28	3,574,585
2020-07-14	$5.18	$5.23	$5.06	$5.21	$5.13	1,770,978
2020-07-13	$5.46	$5.46	$5.17	$5.18	$5.10	1,676,337
2020-07-10	$5.35	$5.43	$5.26	$5.41	$5.33	2,359,510
2020-07-09	$5.63	$5.66	$5.30	$5.37	$5.29	3,104,459
2020-07-08	$5.43	$5.70	$5.30	$5.57	$5.48	2,758,242
2020-07-07	$5.28	$5.40	$5.07	$5.18	$5.10	1,678,882
2020-07-06	$5.47	$5.60	$5.32	$5.37	$5.29	950,027
2020-07-02	$5.39	$5.52	$5.32	$5.33	$5.25	1,266,196
2020-07-01	$5.28	$5.38	$5.16	$5.26	$5.18	924,030
2020-06-30	$5.21	$5.25	$5.05	$5.24	$5.16	925,364
2020-06-29	$5.13	$5.28	$5.06	$5.27	$5.19	677,366
2020-06-26	$5.26	$5.33	$5.10	$5.10	$5.02	1,240,798
2020-06-25	$5.41	$5.46	$5.27	$5.33	$5.25	1,116,292
2020-06-24	$5.51	$5.58	$5.37	$5.47	$5.39	1,054,900
2020-06-23	$5.80	$5.87	$5.58	$5.64	$5.55	1,454,092
2020-06-22	$5.74	$5.81	$5.63	$5.71	$5.62	590,093
2020-06-19	$5.64	$5.82	$5.57	$5.73	$5.64	1,602,740
2020-06-18	$5.68	$5.73	$5.47	$5.53	$5.44	1,217,308
2020-06-17	$6.10	$6.10	$5.69	$5.74	$5.65	1,090,765
2020-06-16	$6.14	$6.18	$5.88	$6.06	$5.97	1,438,432
2020-06-15	$5.66	$5.98	$5.55	$5.90	$5.81	1,515,984
2020-06-12	$5.91	$6.11	$5.65	$5.92	$5.83	1,296,005
2020-06-11	$6.01	$6.03	$5.58	$5.61	$5.52	1,433,394
2020-06-10	$6.66	$6.72	$6.28	$6.31	$6.21	1,213,277
2020-06-09	$7.25	$7.25	$6.65	$6.66	$6.56	1,716,939
2020-06-08	$7.05	$7.42	$7.01	$7.38	$7.27	1,454,913
2020-06-05	$6.73	$7.06	$6.71	$6.96	$6.85	1,851,446
2020-06-04	$6.60	$6.69	$6.39	$6.47	$6.37	1,868,639
2020-06-03	$6.30	$6.69	$6.30	$6.61	$6.51	1,408,721
2020-06-02	$6.25	$6.43	$6.13	$6.26	$6.16	1,208,598
2020-06-01	$5.94	$6.27	$5.94	$6.13	$6.04	1,138,451
2020-05-29	$5.87	$5.97	$5.61	$5.90	$5.81	2,145,883
2020-05-28	$5.81	$5.99	$5.57	$5.88	$5.79	1,496,964
2020-05-27	$5.32	$5.87	$5.32	$5.83	$5.74	1,916,602
2020-05-26	$5.71	$5.92	$5.09	$5.27	$5.19	3,529,533
2020-05-22	$5.41	$5.54	$5.30	$5.54	$5.45	822,245
2020-05-21	$5.55	$5.72	$5.40	$5.44	$5.36	976,271
2020-05-20	$5.42	$5.54	$5.30	$5.48	$5.40	1,015,587
2020-05-19	$5.66	$5.66	$5.31	$5.31	$5.23	1,736,837
2020-05-18	$4.96	$5.60	$4.94	$5.60	$5.51	2,872,932
2020-05-15	$4.90	$5.01	$4.78	$4.81	$4.74	985,919
2020-05-14	$5.00	$5.01	$4.73	$4.91	$4.83	2,503,090
2020-05-13	$5.36	$5.43	$5.04	$5.09	$5.01	1,985,602
2020-05-12	$5.40	$5.53	$5.37	$5.38	$5.30	1,700,051
2020-05-11	$5.14	$5.31	$5.06	$5.30	$5.22	2,383,992
2020-05-08	$4.99	$5.29	$4.93	$5.23	$5.15	2,359,087
2020-05-07	$4.85	$5.05	$4.83	$4.84	$4.77	1,795,322
2020-05-06	$5.02	$5.02	$4.73	$4.81	$4.74	1,795,622
2020-05-05	$4.96	$5.29	$4.94	$5.01	$4.93	1,459,036
2020-05-04	$4.99	$5.08	$4.82	$5.06	$4.98	2,186,883
2020-05-01	$5.20	$5.22	$4.97	$5.02	$4.94	1,282,351
2020-04-30	$5.55	$5.63	$5.27	$5.35	$5.27	2,136,482
2020-04-29	$5.50	$5.63	$5.46	$5.59	$5.50	1,059,277
2020-04-28	$5.35	$5.38	$5.11	$5.32	$5.24	1,695,281
2020-04-27	$5.17	$5.22	$5.03	$5.19	$5.11	1,708,174
2020-04-24	$5.14	$5.14	$4.99	$5.03	$4.95	1,644,805
2020-04-23	$4.97	$5.16	$4.93	$5.10	$5.02	1,791,157
2020-04-22	$5.16	$5.28	$4.99	$5.10	$5.02	1,360,798
2020-04-21	$5.50	$5.63	$5.21	$5.24	$5.16	1,927,840
2020-04-20	$5.70	$5.84	$5.54	$5.63	$5.54	1,260,649
2020-04-17	$5.59	$5.74	$5.51	$5.70	$5.61	1,302,239
2020-04-16	$5.43	$5.55	$5.27	$5.42	$5.34	936,160
2020-04-15	$5.66	$5.86	$5.22	$5.40	$5.32	1,790,063
2020-04-14	$5.67	$5.95	$5.61	$5.92	$5.83	1,886,035
2020-04-13	$5.55	$5.56	$5.29	$5.55	$5.46	1,149,700
2020-04-09	$5.41	$5.61	$5.16	$5.55	$5.46	1,837,014
2020-04-08	$5.38	$5.39	$5.11	$5.24	$5.16	2,652,246
2020-04-07	$5.40	$5.64	$5.25	$5.26	$5.18	2,467,751
2020-04-06	$5.05	$5.33	$4.95	$5.25	$5.17	1,044,098
2020-04-03	$5.11	$5.23	$4.65	$4.83	$4.76	1,788,873
2020-04-02	$5.29	$5.74	$5.15	$5.19	$5.11	776,556
2020-04-01	$5.45	$5.55	$5.17	$5.38	$5.30	1,385,200
2020-03-31	$5.53	$6.03	$5.48	$5.80	$5.71	2,115,356
2020-03-30	$5.32	$5.56	$5.32	$5.51	$5.42	1,557,273
2020-03-27	$6.11	$6.11	$5.39	$5.44	$5.36	1,233,289
2020-03-26	$6.01	$6.45	$6.01	$6.39	$6.29	1,728,512
2020-03-25	$5.97	$6.28	$5.70	$5.98	$5.89	2,223,231
2020-03-24	$5.45	$6.10	$5.37	$5.87	$5.78	2,559,251
2020-03-23	$5.31	$5.59	$4.91	$4.98	$4.90	1,702,036
2020-03-20	$5.76	$5.95	$5.47	$5.48	$5.40	2,829,286
2020-03-19	$5.55	$5.78	$5.38	$5.67	$5.58	1,591,240
2020-03-18	$5.73	$6.78	$5.57	$5.73	$5.64	2,672,366
2020-03-17	$5.63	$6.22	$5.15	$6.21	$6.11	2,912,659
2020-03-16	$5.88	$5.88	$5.43	$5.50	$5.41	1,783,621
2020-03-13	$6.65	$6.87	$6.20	$6.55	$6.45	1,887,709
2020-03-12	$6.95	$6.96	$6.15	$6.25	$6.15	1,832,142
2020-03-11	$7.53	$7.63	$7.20	$7.35	$7.24	2,047,470
2020-03-10	$7.54	$7.82	$7.22	$7.82	$7.70	1,366,409
2020-03-09	$7.85	$8.23	$7.28	$7.29	$7.18	1,044,331
2020-03-06	$8.76	$8.89	$8.46	$8.48	$8.35	1,534,902
2020-03-05	$9.34	$9.37	$8.92	$8.99	$8.85	2,262,978
2020-03-04	$9.31	$9.64	$9.19	$9.58	$9.43	1,627,019
2020-03-03	$9.41	$9.61	$9.01	$9.15	$9.01	2,750,736
2020-03-02	$9.42	$9.63	$9.13	$9.36	$9.21	2,541,499
2020-02-28	$9.57	$9.64	$9.09	$9.40	$9.25	2,257,489
2020-02-27	$10.06	$10.20	$9.66	$9.81	$9.66	1,789,315
2020-02-26	$10.37	$10.51	$10.25	$10.27	$10.11	1,583,680
2020-02-25	$11.27	$11.27	$10.28	$10.41	$10.25	1,611,502
2020-02-24	$11.05	$11.23	$10.76	$11.22	$11.05	695,551
2020-02-21	$11.31	$11.95	$11.24	$11.39	$11.21	1,315,417
2020-02-20	$11.29	$11.54	$11.29	$11.34	$11.16	655,407
2020-02-19	$11.27	$11.63	$11.17	$11.41	$11.23	1,048,207
2020-02-18	$11.19	$11.40	$11.11	$11.22	$11.05	778,493
2020-02-14	$11.15	$11.25	$11.05	$11.23	$11.06	913,158
2020-02-13	$11.26	$11.26	$11.09	$11.14	$10.97	1,036,067
2020-02-12	$11.26	$11.68	$11.14	$11.35	$11.17	961,181
2020-02-11	$10.76	$11.15	$10.72	$11.08	$10.91	1,310,015
2020-02-10	$10.65	$10.68	$10.41	$10.64	$10.48	993,014
2020-02-07	$10.70	$10.75	$10.43	$10.64	$10.48	891,925
2020-02-06	$11.08	$11.10	$10.75	$10.80	$10.63	1,592,173
2020-02-05	$11.43	$11.57	$10.97	$11.01	$10.84	1,099,780
2020-02-04	$11.27	$11.35	$11.14	$11.30	$11.12	1,275,633
2020-02-03	$11.14	$11.31	$11.06	$11.10	$10.93	1,157,860
2020-01-31	$11.18	$11.25	$10.99	$11.12	$10.95	2,175,686
2020-01-30	$11.70	$11.83	$11.11	$11.22	$11.05	2,827,186
2020-01-29	$12.00	$12.02	$11.81	$11.90	$11.72	728,075
2020-01-28	$11.72	$12.02	$11.72	$11.98	$11.79	777,281
2020-01-27	$11.84	$11.87	$11.65	$11.72	$11.54	1,164,089
2020-01-24	$12.37	$12.37	$12.04	$12.07	$11.88	873,019
2020-01-23	$12.20	$12.37	$12.04	$12.35	$12.16	1,656,649
2020-01-22	$12.10	$12.61	$12.02	$12.35	$12.16	3,032,211
2020-01-21	$12.27	$12.29	$11.95	$12.00	$11.81	1,223,217
2020-01-17	$12.38	$12.54	$12.33	$12.41	$12.22	1,140,114
2020-01-16	$11.89	$12.42	$11.86	$12.30	$12.11	2,741,449
2020-01-15	$11.97	$12.20	$11.88	$11.90	$11.72	2,663,046
2020-01-14	$11.55	$12.00	$11.50	$12.00	$11.81	3,453,586
2020-01-13	$11.60	$11.70	$11.54	$11.63	$11.45	1,195,381
2020-01-10	$11.59	$11.67	$11.49	$11.60	$11.42	596,712
2020-01-09	$11.72	$11.72	$11.47	$11.55	$11.37	610,076
2020-01-08	$11.50	$11.80	$11.48	$11.65	$11.47	1,575,715
2020-01-07	$11.73	$11.73	$11.35	$11.52	$11.34	740,625
2020-01-06	$11.83	$11.96	$11.70	$11.75	$11.57	901,349
2020-01-03	$11.87	$12.01	$11.80	$11.88	$11.70	612,029
2020-01-02	$11.78	$11.98	$11.75	$11.98	$11.79	963,374
2019-12-31	$11.69	$11.83	$11.68	$11.73	$11.55	539,064
2019-12-30	$11.87	$11.94	$11.63	$11.67	$11.49	591,062
2019-12-27	$11.82	$11.98	$11.81	$11.86	$11.68	557,716
2019-12-26	$11.74	$11.83	$11.64	$11.77	$11.59	334,998
2019-12-24	$11.77	$11.86	$11.66	$11.68	$11.50	230,812
2019-12-23	$11.59	$11.78	$11.58	$11.75	$11.57	570,775
2019-12-20	$11.70	$11.70	$11.46	$11.60	$11.42	1,442,026
2019-12-19	$11.47	$11.83	$11.34	$11.65	$11.47	1,857,725
2019-12-18	$11.58	$11.58	$11.40	$11.49	$11.31	2,814,494
2019-12-17	$11.76	$11.80	$11.55	$11.60	$11.42	1,649,607
2019-12-16	$11.90	$11.90	$11.74	$11.75	$11.57	1,392,620
2019-12-13	$11.60	$12.04	$11.59	$11.87	$11.69	2,569,311
2019-12-12	$11.50	$11.89	$11.38	$11.74	$11.56	2,966,776
2019-12-11	$10.97	$11.49	$10.97	$11.44	$11.26	6,638,480
2019-12-10	$10.82	$11.10	$10.70	$10.88	$10.71	1,828,651
2019-12-09	$10.65	$10.84	$10.60	$10.76	$10.59	2,030,165
2019-12-06	$10.64	$10.76	$10.58	$10.64	$10.48	971,296
2019-12-05	$10.73	$10.79	$10.50	$10.59	$10.43	1,292,810
2019-12-04	$10.72	$10.85	$10.67	$10.73	$10.56	1,145,454
2019-12-03	$10.56	$10.62	$10.45	$10.61	$10.45	1,530,482
2019-12-02	$10.95	$11.02	$10.67	$10.69	$10.52	752,941
2019-11-29	$10.92	$11.02	$10.92	$10.97	$10.80	489,296
2019-11-27	$10.87	$11.04	$10.85	$10.96	$10.79	1,022,206
2019-11-26	$11.12	$11.21	$10.75	$10.88	$10.71	1,640,984
2019-11-25	$11.09	$11.21	$11.05	$11.15	$10.98	1,222,069
2019-11-22	$11.14	$11.18	$11.08	$11.10	$10.93	1,257,219
2019-11-21	$11.11	$11.14	$10.99	$11.11	$10.94	1,046,511
2019-11-20	$11.02	$11.25	$10.99	$11.05	$10.88	987,527
2019-11-19	$11.29	$11.29	$11.07	$11.14	$10.97	937,363
2019-11-18	$11.25	$11.34	$11.17	$11.25	$11.08	797,117
2019-11-15	$11.51	$11.60	$11.24	$11.26	$11.09	996,211
2019-11-14	$11.20	$11.50	$11.17	$11.47	$11.29	1,241,469
2019-11-13	$11.09	$11.38	$11.07	$11.24	$11.07	626,213
2019-11-12	$11.47	$11.48	$11.15	$11.18	$11.01	936,521
2019-11-11	$11.20	$11.49	$11.07	$11.44	$11.26	1,361,314
2019-11-08	$11.64	$11.77	$11.49	$11.53	$11.35	493,399
2019-11-07	$11.70	$11.89	$11.65	$11.75	$11.57	1,048,146
2019-11-06	$11.51	$11.64	$11.28	$11.61	$11.43	1,208,182
2019-11-05	$11.55	$11.64	$11.44	$11.50	$11.32	1,667,858
2019-11-04	$11.37	$11.53	$11.36	$11.50	$11.32	2,041,946
2019-11-01	$11.11	$11.38	$11.04	$11.30	$11.12	2,378,446
2019-10-31	$11.25	$11.26	$10.98	$11.05	$10.88	1,891,863
2019-10-30	$11.47	$11.54	$11.20	$11.25	$11.08	1,598,807
2019-10-29	$11.55	$11.59	$11.31	$11.49	$11.31	1,521,453
2019-10-28	$11.65	$11.82	$11.55	$11.65	$11.47	1,553,791
2019-10-25	$10.81	$11.84	$10.81	$11.61	$11.43	1,575,561
2019-10-24	$11.14	$11.14	$10.77	$10.77	$10.60	938,764
2019-10-23	$10.80	$11.06	$10.76	$11.05	$10.88	834,360
2019-10-22	$10.96	$11.14	$10.84	$10.87	$10.70	979,943
2019-10-21	$11.00	$11.12	$10.89	$10.96	$10.79	1,265,878
2019-10-18	$11.06	$11.16	$10.98	$10.99	$10.82	1,275,682
2019-10-17	$11.11	$11.28	$11.01	$11.06	$10.89	2,344,403
2019-10-16	$11.09	$11.21	$10.99	$11.12	$10.95	918,333
2019-10-15	$11.07	$11.15	$10.99	$11.05	$10.88	2,491,810
2019-10-14	$10.74	$11.10	$10.63	$11.08	$10.91	2,239,494
2019-10-11	$10.37	$10.69	$10.37	$10.65	$10.48	1,078,228
2019-10-10	$9.81	$10.27	$9.80	$10.25	$10.09	1,136,802
2019-10-09	$9.93	$10.01	$9.73	$9.83	$9.68	649,500
2019-10-08	$9.78	$9.96	$9.65	$9.84	$9.69	871,618
2019-10-07	$9.77	$9.97	$9.77	$9.80	$9.65	653,509
2019-10-04	$9.64	$9.92	$9.64	$9.84	$9.69	793,189
2019-10-03	$9.48	$9.71	$9.41	$9.61	$9.46	567,073
2019-10-02	$9.81	$9.83	$9.47	$9.48	$9.33	870,528
2019-10-01	$9.80	$9.95	$9.73	$9.86	$9.71	794,594
2019-09-30	$9.49	$9.93	$9.41	$9.78	$9.63	1,313,662
2019-09-27	$9.66	$9.75	$9.42	$9.50	$9.35	1,754,675
2019-09-26	$10.39	$10.41	$9.58	$9.58	$9.43	3,188,791
2019-09-25	$10.48	$10.52	$10.32	$10.40	$10.24	1,903,650
2019-09-24	$10.65	$10.69	$10.48	$10.54	$10.38	2,139,027
2019-09-23	$10.45	$10.68	$10.39	$10.64	$10.48	2,654,715
2019-09-20	$10.37	$10.73	$10.23	$10.54	$10.38	2,274,560
2019-09-19	$10.46	$10.55	$10.28	$10.33	$10.17	1,373,728
2019-09-18	$10.27	$10.57	$10.27	$10.50	$10.34	1,681,974
2019-09-17	$9.88	$10.35	$9.86	$10.32	$10.16	1,650,778
2019-09-16	$9.78	$10.05	$9.71	$9.96	$9.81	1,166,137
2019-09-13	$9.36	$9.80	$9.36	$9.79	$9.64	1,527,518
2019-09-12	$9.42	$9.59	$9.34	$9.36	$9.21	851,200
2019-09-11	$9.41	$9.47	$9.24	$9.43	$9.28	1,147,443
2019-09-10	$9.16	$9.40	$9.13	$9.35	$9.21	1,889,867
2019-09-09	$9.26	$9.39	$9.08	$9.18	$9.04	1,011,090
2019-09-06	$8.85	$9.22	$8.85	$9.18	$9.04	1,028,801
2019-09-05	$8.99	$9.11	$8.76	$8.85	$8.71	1,689,027
2019-09-04	$8.56	$8.90	$8.56	$8.85	$8.71	1,613,611
2019-09-03	$8.83	$8.83	$8.46	$8.53	$8.40	1,301,103
2019-08-30	$8.36	$8.86	$8.31	$8.84	$8.70	2,206,839
2019-08-29	$8.11	$8.35	$8.11	$8.31	$8.18	639,160
2019-08-28	$7.89	$8.15	$7.81	$8.08	$7.95	1,134,162
2019-08-27	$7.88	$8.05	$7.83	$7.93	$7.81	1,573,022
2019-08-26	$7.75	$7.84	$7.69	$7.82	$7.70	1,061,891
2019-08-23	$7.60	$7.88	$7.60	$7.71	$7.59	1,639,461
2019-08-22	$7.77	$7.82	$7.56	$7.67	$7.55	1,227,791
2019-08-21	$7.95	$7.97	$7.69	$7.76	$7.64	717,350
2019-08-20	$7.83	$8.05	$7.79	$7.90	$7.78	995,197
2019-08-19	$7.95	$8.00	$7.88	$7.89	$7.77	1,188,379
2019-08-16	$7.84	$7.98	$7.77	$7.90	$7.78	2,118,945
2019-08-15	$7.73	$7.85	$7.42	$7.78	$7.66	3,836,424
2019-08-14	$8.21	$8.27	$7.68	$7.73	$7.61	3,983,223
2019-08-13	$8.56	$8.68	$8.25	$8.28	$8.15	1,793,116
2019-08-12	$8.65	$8.70	$8.45	$8.53	$8.40	2,704,348
2019-08-09	$9.01	$9.03	$8.71	$8.75	$8.61	1,965,062
2019-08-08	$9.16	$9.21	$8.90	$9.00	$8.86	1,216,018
2019-08-07	$8.75	$9.17	$8.65	$9.17	$9.03	1,641,564
2019-08-06	$9.00	$9.03	$8.71	$8.83	$8.69	1,600,043
2019-08-05	$9.40	$9.43	$8.93	$8.93	$8.79	3,462,063
2019-08-02	$9.47	$9.57	$9.40	$9.56	$9.41	1,639,740
2019-08-01	$9.50	$9.71	$9.40	$9.53	$9.38	2,055,817
2019-07-31	$9.31	$9.62	$9.24	$9.51	$9.36	3,531,325
2019-07-30	$9.27	$9.32	$9.16	$9.30	$9.16	1,393,737
2019-07-29	$9.25	$9.37	$9.18	$9.32	$9.18	1,330,171
2019-07-26	$9.44	$9.53	$9.11	$9.25	$9.11	2,155,613
2019-07-25	$9.29	$9.45	$9.27	$9.39	$9.24	2,201,450
2019-07-24	$9.15	$9.23	$9.10	$9.22	$9.08	1,803,558
2019-07-23	$9.10	$9.20	$8.92	$9.10	$8.96	2,014,130
2019-07-22	$9.21	$9.25	$8.90	$9.06	$8.92	1,339,291
2019-07-19	$9.13	$9.17	$9.00	$9.15	$9.01	1,736,148
2019-07-18	$9.05	$9.12	$8.91	$9.11	$8.97	1,843,955
2019-07-17	$9.04	$9.19	$8.97	$9.08	$8.94	2,085,255
2019-07-16	$9.61	$9.64	$9.00	$9.02	$8.88	3,013,635
2019-07-15	$9.55	$9.63	$9.45	$9.59	$9.44	1,745,681
2019-07-12	$9.49	$9.61	$9.36	$9.53	$9.38	2,603,841
2019-07-11	$9.40	$9.57	$9.28	$9.47	$9.32	4,260,910
2019-07-10	$8.85	$9.42	$8.80	$9.30	$9.16	5,971,844
2019-07-09	$8.62	$8.76	$8.54	$8.74	$8.60	5,090,692
2019-07-08	$8.73	$8.78	$8.45	$8.60	$8.47	3,805,190
2019-07-05	$8.65	$8.76	$8.55	$8.76	$8.62	2,349,559
2019-07-03	$8.46	$8.65	$8.38	$8.61	$8.48	1,276,450
2019-07-02	$8.52	$8.64	$8.46	$8.48	$8.35	2,775,292
2019-07-01	$8.55	$8.61	$8.45	$8.50	$8.37	3,304,268
2019-06-28	$8.57	$8.61	$8.30	$8.44	$8.31	2,719,955
2019-06-27	$8.42	$8.53	$8.23	$8.50	$8.37	4,461,333
2019-06-26	$8.51	$8.58	$8.41	$8.46	$8.33	2,606,948
2019-06-25	$8.70	$8.70	$8.25	$8.45	$8.32	3,562,633
2019-06-24	$8.85	$8.85	$8.63	$8.66	$8.53	2,472,649
2019-06-21	$9.01	$9.03	$8.77	$8.92	$8.78	1,494,036
2019-06-20	$9.21	$9.30	$9.01	$9.05	$8.91	2,040,998
2019-06-19	$9.16	$9.17	$9.01	$9.10	$8.96	2,283,893
2019-06-18	$9.10	$9.23	$9.09	$9.16	$9.02	2,619,963
2019-06-17	$8.99	$9.13	$8.88	$9.01	$8.87	2,147,079
2019-06-14	$9.18	$9.18	$8.90	$8.94	$8.80	2,164,419
2019-06-13	$9.39	$9.47	$9.12	$9.18	$9.04	2,347,466
2019-06-12	$9.37	$9.44	$9.23	$9.37	$9.22	4,719,813
2019-06-11	$9.44	$9.57	$9.38	$9.40	$9.25	2,174,745
2019-06-10	$9.47	$9.58	$9.29	$9.39	$9.24	25,326,101
2019-06-07	$9.49	$9.51	$9.37	$9.38	$9.23	3,034,823
2019-06-06	$9.48	$9.53	$9.26	$9.48	$9.33	2,884,778
2019-06-05	$9.54	$9.56	$9.35	$9.48	$9.33	2,245,252
2019-06-04	$9.38	$9.51	$9.33	$9.50	$9.35	2,371,440
2019-06-03	$9.31	$9.42	$9.24	$9.37	$9.22	2,242,916
2019-05-31	$8.97	$9.31	$8.97	$9.29	$9.15	5,216,973
2019-05-30	$9.49	$9.53	$9.29	$9.33	$9.19	2,006,874
2019-05-29	$9.24	$9.51	$9.14	$9.48	$9.33	1,692,327
2019-05-28	$9.41	$9.45	$9.18	$9.35	$9.12	2,367,420
2019-05-24	$9.21	$9.40	$9.21	$9.38	$9.15	1,791,919
2019-05-23	$9.03	$9.36	$8.96	$9.15	$8.92	1,440,745
2019-05-22	$8.94	$9.11	$8.91	$9.09	$8.86	1,817,717
2019-05-21	$9.50	$9.50	$8.95	$8.99	$8.77	2,403,348
2019-05-20	$9.48	$9.52	$9.39	$9.50	$9.26	2,783,542
2019-05-17	$9.37	$9.55	$9.35	$9.50	$9.26	5,408,403
2019-05-16	$9.40	$9.54	$9.31	$9.45	$9.21	2,860,771
2019-05-15	$8.99	$9.51	$8.96	$9.43	$9.19	3,263,340
2019-05-14	$8.90	$9.16	$8.87	$9.06	$8.83	1,660,985
2019-05-13	$9.02	$9.05	$8.74	$8.85	$8.63	2,422,345
2019-05-10	$9.27	$9.27	$9.01	$9.20	$8.97	2,511,309
2019-05-09	$9.45	$9.50	$9.20	$9.25	$9.02	3,284,697
2019-05-08	$9.59	$9.69	$9.47	$9.53	$9.29	2,158,946
2019-05-07	$9.66	$9.68	$9.47	$9.60	$9.36	1,978,166
2019-05-06	$9.82	$9.84	$9.68	$9.76	$9.52	3,985,000
2019-05-03	$9.98	$10.06	$9.86	$9.91	$9.66	3,217,000
2019-05-02	$10.00	$10.03	$9.86	$9.93	$9.68	2,414,043
2019-05-01	$10.09	$10.18	$9.96	$9.99	$9.74	5,862,914
2019-04-30	$10.23	$10.37	$10.06	$10.14	$9.89	2,458,160
2019-04-29	$10.56	$10.62	$10.19	$10.20	$9.95	1,264,091
2019-04-26	$10.24	$10.54	$10.24	$10.53	$10.27	2,943,888
2019-04-25	$10.25	$10.30	$10.14	$10.26	$10.00	2,095,694
2019-04-24	$10.40	$10.51	$10.03	$10.29	$10.03	2,076,725
2019-04-23	$10.52	$10.60	$10.40	$10.54	$10.28	1,485,995
2019-04-22	$10.68	$10.74	$10.48	$10.57	$10.31	1,199,690
2019-04-18	$10.78	$10.88	$10.71	$10.75	$10.48	1,072,792
2019-04-17	$10.71	$10.85	$10.67	$10.79	$10.52	2,624,613
2019-04-16	$10.43	$10.75	$10.40	$10.74	$10.47	1,722,024
2019-04-15	$10.69	$10.69	$10.42	$10.47	$10.21	1,407,077
2019-04-12	$10.90	$10.96	$10.65	$10.66	$10.39	1,374,027
2019-04-11	$11.11	$11.13	$10.81	$10.82	$10.55	1,791,762
2019-04-10	$11.04	$11.25	$11.03	$11.10	$10.82	3,690,932
2019-04-09	$11.01	$11.14	$10.94	$10.99	$10.72	3,004,264
2019-04-08	$10.99	$11.06	$10.60	$10.99	$10.72	3,611,734
2019-04-05	$11.05	$11.32	$10.91	$11.01	$10.74	9,484,997
2019-04-04	$10.96	$11.08	$10.93	$11.03	$10.75	4,710,002
2019-04-03	$10.99	$11.11	$10.85	$10.95	$10.68	2,723,054
2019-04-02	$11.32	$11.42	$10.92	$10.95	$10.68	3,861,276
2019-04-01	$11.15	$11.45	$11.11	$11.32	$11.04	2,433,231
2019-03-29	$10.71	$11.06	$10.71	$11.06	$10.78	2,284,408
2019-03-28	$10.89	$10.93	$10.36	$10.70	$10.43	3,290,943
2019-03-27	$10.71	$11.02	$10.71	$10.94	$10.67	3,719,269
2019-03-26	$10.59	$10.77	$10.54	$10.69	$10.42	1,465,028
2019-03-25	$10.63	$10.71	$10.46	$10.56	$10.30	2,050,452
2019-03-22	$10.97	$10.97	$10.61	$10.62	$10.36	2,741,068
2019-03-21	$11.00	$11.13	$10.95	$11.05	$10.77	2,666,622
2019-03-20	$11.00	$11.06	$10.87	$11.02	$10.75	2,160,335
2019-03-19	$11.21	$11.40	$11.00	$11.02	$10.75	2,232,505
2019-03-18	$11.09	$11.19	$11.02	$11.14	$10.86	2,241,337
2019-03-15	$11.09	$11.19	$11.00	$11.10	$10.82	1,192,466
2019-03-14	$10.95	$11.10	$10.89	$11.00	$10.73	4,558,950
2019-03-13	$10.96	$11.16	$10.91	$10.99	$10.72	6,352,078
2019-03-12	$10.61	$10.99	$10.61	$10.91	$10.64	3,922,912
2019-03-11	$10.36	$10.70	$10.34	$10.58	$10.32	2,185,600
2019-03-08	$10.28	$10.40	$10.18	$10.30	$10.04	2,989,098
2019-03-07	$10.49	$10.61	$10.29	$10.33	$10.07	2,685,584
2019-03-06	$10.95	$11.01	$10.43	$10.44	$10.18	3,855,989
2019-03-05	$11.23	$11.30	$10.90	$10.98	$10.71	3,254,492
2019-03-04	$11.44	$11.55	$11.26	$11.28	$11.00	3,231,075
2019-03-01	$11.70	$11.81	$11.29	$11.42	$11.14	4,484,182
2019-02-28	$11.74	$11.83	$11.52	$11.68	$11.39	5,864,359
2019-02-27	$11.88	$11.97	$11.75	$11.80	$11.51	5,444,179
2019-02-26	$11.55	$12.04	$11.45	$11.89	$11.59	3,372,494
2019-02-25	$11.95	$12.01	$11.52	$11.56	$11.27	2,806,148
2019-02-22	$12.75	$12.75	$11.69	$11.80	$11.51	4,074,585
2019-02-21	$12.80	$12.85	$12.70	$12.75	$12.43	2,096,132
2019-02-20	$12.65	$12.93	$12.62	$12.80	$12.48	2,429,583
2019-02-19	$12.45	$12.76	$12.45	$12.65	$12.33	2,036,820
2019-02-15	$12.38	$12.62	$12.38	$12.55	$12.24	1,632,292
2019-02-14	$12.32	$12.40	$12.17	$12.38	$12.07	2,497,259
2019-02-13	$12.49	$12.59	$12.08	$12.35	$12.04	1,128,273
2019-02-12	$12.35	$12.60	$12.30	$12.55	$12.24	1,217,420
2019-02-11	$12.36	$12.40	$12.21	$12.25	$11.94	1,623,775
2019-02-08	$12.50	$12.50	$12.26	$12.36	$12.05	1,217,778
2019-02-07	$12.67	$12.75	$12.16	$12.51	$12.20	1,637,476
2019-02-06	$13.00	$13.16	$12.73	$12.74	$12.42	4,033,899
2019-02-05	$12.77	$13.08	$12.75	$12.99	$12.67	1,775,175
2019-02-04	$12.58	$12.79	$12.54	$12.74	$12.42	1,381,621
2019-02-01	$12.95	$12.97	$12.54	$12.74	$12.42	1,666,246
2019-01-31	$12.25	$12.62	$12.20	$12.51	$12.20	1,831,233
2019-01-30	$12.14	$12.22	$11.69	$12.07	$11.77	1,966,745
2019-01-29	$12.40	$12.48	$12.23	$12.27	$11.96	613,183
2019-01-28	$12.27	$12.71	$12.20	$12.39	$12.08	1,369,103
2019-01-25	$12.12	$12.54	$12.12	$12.38	$12.07	2,672,843
2019-01-24	$12.10	$12.24	$11.69	$12.11	$11.81	2,906,959
2019-01-23	$12.06	$12.14	$11.38	$11.84	$11.54	4,874,400
2019-01-22	$12.40	$12.48	$11.92	$11.97	$11.67	1,068,389
2019-01-18	$12.72	$12.73	$12.44	$12.46	$12.15	1,246,282
2019-01-17	$12.90	$12.90	$12.51	$12.57	$12.26	1,107,185
2019-01-16	$12.94	$13.03	$12.78	$12.90	$12.58	1,278,964
2019-01-15	$12.60	$12.94	$12.54	$12.94	$12.62	1,867,515
2019-01-14	$12.25	$12.84	$12.19	$12.65	$12.33	3,408,961
2019-01-11	$12.47	$12.49	$12.21	$12.30	$11.99	2,450,470
2019-01-10	$12.65	$12.78	$12.44	$12.45	$12.14	2,216,579
2019-01-09	$12.77	$12.90	$12.69	$12.70	$12.38	3,695,222
2019-01-08	$12.67	$13.00	$12.59	$12.68	$12.36	3,147,832
2019-01-07	$12.35	$12.71	$12.35	$12.62	$12.31	2,797,549
2019-01-04	$12.44	$12.78	$12.28	$12.37	$12.06	2,938,855
2019-01-03	$12.57	$12.59	$12.22	$12.30	$11.99	727,102
2019-01-02	$12.44	$12.79	$12.44	$12.70	$12.38	548,093
2018-12-31	$12.59	$12.71	$12.33	$12.58	$12.27	584,605
2018-12-28	$12.64	$12.68	$12.44	$12.60	$12.29	641,755
2018-12-27	$12.42	$12.68	$12.32	$12.63	$12.32	897,758
2018-12-26	$12.50	$12.62	$12.27	$12.61	$12.30	1,069,152
2018-12-24	$12.25	$12.48	$12.25	$12.25	$11.94	528,846
2018-12-21	$12.49	$12.67	$12.41	$12.48	$12.17	1,881,955
2018-12-20	$12.58	$12.89	$12.44	$12.49	$12.18	1,353,382
2018-12-19	$13.04	$13.28	$12.49	$12.51	$12.20	1,473,460
2018-12-18	$12.93	$13.18	$12.84	$12.99	$12.67	902,145
2018-12-17	$13.40	$13.53	$12.87	$12.93	$12.61	2,487,475
2018-12-14	$13.15	$13.74	$13.03	$13.42	$13.09	870,989
2018-12-13	$13.25	$13.41	$13.03	$13.30	$12.97	1,276,638
2018-12-12	$13.15	$13.43	$13.13	$13.18	$12.85	1,635,389
2018-12-11	$13.25	$13.39	$12.88	$12.98	$12.66	1,384,171
2018-12-10	$13.62	$13.78	$13.08	$13.17	$12.84	1,391,342
2018-12-07	$13.69	$13.87	$13.51	$13.62	$13.28	1,277,368
2018-12-06	$13.00	$13.71	$12.81	$13.69	$13.35	1,350,790
2018-12-04	$13.70	$13.83	$13.27	$13.30	$12.97	1,350,247
2018-12-03	$14.05	$14.25	$13.70	$13.73	$13.39	1,357,892
2018-11-30	$14.00	$14.09	$13.61	$13.65	$13.31	1,737,093
2018-11-29	$13.94	$14.40	$13.91	$14.06	$13.71	2,038,071
2018-11-28	$13.98	$14.18	$13.47	$14.00	$13.65	2,317,491
2018-11-27	$13.56	$14.11	$13.31	$13.95	$13.60	5,454,956
2018-11-26	$14.46	$14.55	$13.44	$13.65	$13.31	2,449,721
2018-11-23	$14.20	$14.46	$14.12	$14.23	$13.88	504,598
2018-11-21	$14.55	$14.80	$14.28	$14.33	$13.97	2,180,633
2018-11-20	$14.51	$14.63	$14.06	$14.43	$14.07	1,900,184
2018-11-19	$14.84	$15.09	$14.72	$14.76	$14.39	2,291,821
2018-11-16	$14.28	$15.02	$14.16	$14.91	$14.54	2,797,878
2018-11-15	$14.21	$14.44	$13.98	$14.26	$13.90	1,817,296
2018-11-14	$14.58	$14.90	$14.00	$14.25	$13.89	1,940,997
2018-11-13	$14.65	$14.85	$14.25	$14.47	$14.11	2,929,279
2018-11-12	$15.01	$15.46	$14.62	$14.62	$14.26	1,288,671
2018-11-09	$14.96	$15.50	$14.66	$15.15	$14.77	4,346,427
2018-11-08	$15.65	$16.01	$14.97	$15.08	$14.70	2,709,597
2018-11-07	$16.22	$16.22	$15.46	$15.98	$15.58	1,612,966
2018-11-06	$15.75	$16.12	$15.65	$16.05	$15.65	1,237,531
2018-11-05	$15.20	$15.85	$15.18	$15.80	$15.41	1,301,731
2018-11-02	$15.36	$15.45	$15.10	$15.24	$14.86	1,119,629
2018-11-01	$14.53	$15.42	$14.46	$15.30	$14.92	1,520,786
2018-10-31	$14.40	$14.81	$14.36	$14.38	$14.02	1,855,780
2018-10-30	$13.53	$14.39	$13.48	$14.28	$13.92	2,377,162
2018-10-29	$14.31	$14.31	$13.42	$13.48	$13.14	2,734,935
2018-10-26	$14.31	$14.77	$14.11	$14.16	$13.81	1,693,471
2018-10-25	$14.61	$14.82	$14.38	$14.48	$14.12	1,216,336
2018-10-24	$15.09	$15.21	$14.54	$14.54	$14.18	2,000,832
2018-10-23	$15.09	$15.29	$14.80	$15.13	$14.75	2,193,245
2018-10-22	$15.96	$16.04	$15.09	$15.21	$14.83	1,131,509
2018-10-19	$15.84	$16.14	$15.66	$15.88	$15.48	1,157,759
2018-10-18	$16.36	$16.47	$15.72	$15.81	$15.42	1,028,869
2018-10-17	$16.69	$16.80	$16.29	$16.51	$16.10	1,547,423
2018-10-16	$16.66	$16.74	$16.58	$16.68	$16.26	2,122,232
2018-10-15	$16.54	$16.71	$16.35	$16.48	$16.07	2,014,323
2018-10-12	$16.75	$16.76	$16.23	$16.53	$16.12	1,372,355
2018-10-11	$16.24	$16.66	$16.10	$16.44	$16.03	2,229,185
2018-10-10	$17.04	$17.07	$16.28	$16.28	$15.87	796,743
2018-10-09	$17.10	$17.29	$16.95	$17.13	$16.70	967,370
2018-10-08	$16.84	$17.30	$16.84	$17.15	$16.72	1,349,250
2018-10-05	$16.76	$17.05	$16.64	$17.00	$16.58	1,275,777
2018-10-04	$17.49	$17.49	$16.58	$16.74	$16.32	2,161,972
2018-10-03	$18.01	$18.05	$17.39	$17.52	$17.08	1,159,508
2018-10-02	$17.84	$18.24	$17.66	$17.87	$17.42	1,418,310
2018-10-01	$17.87	$18.05	$17.74	$17.90	$17.45	1,960,764
2018-09-28	$17.90	$18.10	$17.67	$17.74	$17.30	1,445,761
2018-09-27	$17.92	$18.16	$17.69	$18.01	$17.56	1,017,623
2018-09-26	$18.35	$18.45	$17.84	$17.91	$17.46	1,441,847
2018-09-25	$18.49	$18.64	$18.26	$18.36	$17.90	900,372
2018-09-24	$18.50	$18.60	$18.26	$18.52	$18.06	756,673
2018-09-21	$18.62	$18.99	$18.34	$18.52	$18.06	1,777,384
2018-09-20	$18.83	$18.96	$18.51	$18.68	$18.21	747,982
2018-09-19	$19.01	$19.01	$18.70	$18.77	$18.30	1,213,579
2018-09-18	$18.59	$19.07	$18.59	$18.77	$18.30	1,142,337
2018-09-17	$18.48	$18.95	$18.42	$18.61	$18.15	1,124,884
2018-09-14	$18.50	$18.61	$18.22	$18.54	$18.08	1,181,202
2018-09-13	$18.14	$18.63	$18.14	$18.42	$17.96	1,405,374
2018-09-12	$17.72	$18.35	$17.72	$18.12	$17.67	1,239,625
2018-09-11	$17.44	$17.85	$17.12	$17.69	$17.25	1,415,736
2018-09-10	$17.80	$17.87	$17.37	$17.55	$17.11	901,197
2018-09-07	$17.28	$17.98	$17.27	$17.78	$17.34	1,858,245
2018-09-06	$17.42	$17.52	$17.24	$17.36	$16.93	764,077
2018-09-05	$17.42	$17.58	$17.09	$17.35	$16.92	876,284
2018-09-04	$17.84	$17.84	$17.49	$17.51	$17.07	700,015
2018-08-31	$17.78	$18.24	$17.60	$18.01	$17.56	2,232,404
2018-08-30	$18.26	$18.32	$17.61	$17.71	$17.27	777,050
2018-08-29	$18.11	$18.62	$17.81	$18.40	$17.94	2,209,630
2018-08-28	$18.62	$18.65	$18.02	$18.14	$17.69	918,235
2018-08-27	$18.43	$18.86	$18.38	$18.61	$18.15	2,789,928
2018-08-24	$18.35	$18.58	$18.22	$18.28	$17.82	707,847
2018-08-23	$18.45	$18.65	$18.24	$18.29	$17.83	952,510
2018-08-22	$18.40	$18.55	$18.26	$18.47	$18.01	2,412,538
2018-08-21	$18.42	$18.61	$18.34	$18.40	$17.94	1,774,338
2018-08-20	$18.11	$18.37	$18.11	$18.33	$17.87	537,788
2018-08-17	$18.39	$18.51	$17.87	$18.18	$17.73	696,397
2018-08-16	$18.36	$18.57	$18.34	$18.45	$17.99	888,494
2018-08-15	$18.43	$18.71	$18.12	$18.25	$17.79	934,273
2018-08-14	$18.53	$18.81	$18.47	$18.66	$18.19	491,577
2018-08-13	$18.67	$18.78	$18.33	$18.35	$17.89	626,010
2018-08-10	$18.73	$18.95	$18.42	$18.67	$18.20	996,199
2018-08-09	$21.21	$21.21	$18.76	$19.00	$18.53	1,638,154
2018-08-08	$19.97	$20.01	$19.79	$19.98	$19.48	469,219
2018-08-07	$20.02	$20.13	$19.89	$19.96	$19.46	1,202,860
2018-08-06	$19.99	$20.14	$19.81	$19.97	$19.47	640,704
2018-08-03	$19.69	$20.01	$19.54	$19.92	$19.42	529,403
2018-08-02	$19.69	$19.74	$19.54	$19.62	$19.13	611,509
2018-08-01	$19.77	$19.93	$19.63	$19.90	$19.40	543,902
2018-07-31	$20.00	$20.15	$19.83	$19.88	$19.38	802,821
2018-07-30	$20.00	$20.19	$19.85	$20.04	$19.54	942,705
2018-07-27	$20.00	$20.07	$19.93	$19.99	$19.49	1,148,126
2018-07-26	$19.94	$20.33	$19.88	$19.97	$19.47	1,143,814
2018-07-25	$19.94	$20.17	$19.91	$19.97	$19.47	1,077,436
2018-07-24	$19.94	$20.07	$19.88	$20.00	$19.50	1,379,609
2018-07-23	$20.01	$20.20	$19.84	$19.88	$19.38	1,962,433
2018-07-20	$20.28	$20.43	$19.91	$20.01	$19.51	2,408,092
2018-07-19	$20.66	$20.97	$20.22	$20.26	$19.75	1,699,110
2018-07-18	$20.97	$21.12	$20.83	$20.87	$20.35	3,099,383
2018-07-17	$21.03	$21.41	$20.93	$20.98	$20.46	2,955,357
2018-07-16	$20.50	$21.11	$20.33	$21.09	$20.56	2,004,757
2018-07-13	$20.42	$20.55	$20.19	$20.36	$19.85	2,238,009
2018-07-12	$20.95	$20.95	$20.42	$20.48	$19.97	2,841,697
2018-07-11	$20.35	$20.98	$20.21	$20.80	$20.28	2,949,608
2018-07-10	$20.00	$20.75	$19.97	$20.37	$19.86	2,718,945
2018-07-09	$19.86	$19.96	$19.51	$19.60	$19.11	1,393,543
2018-07-06	$19.19	$19.71	$19.16	$19.63	$19.14	1,582,529
2018-07-05	$19.07	$19.47	$19.00	$19.30	$18.82	5,269,127
2018-07-03	$18.57	$18.99	$18.52	$18.86	$18.39	578,098
2018-07-02	$18.73	$18.77	$18.28	$18.44	$17.98	984,733
2018-06-29	$18.80	$19.26	$18.58	$18.95	$18.48	1,699,179
2018-06-28	$18.31	$18.89	$18.31	$18.63	$18.17	1,222,777
2018-06-27	$18.13	$18.63	$18.01	$18.33	$17.87	1,359,518
2018-06-26	$18.10	$18.33	$17.83	$18.15	$17.70	1,463,494
2018-06-25	$18.05	$18.22	$17.74	$18.13	$17.68	909,033
2018-06-22	$17.69	$18.01	$17.63	$17.90	$17.45	1,758,063
2018-06-21	$17.58	$17.99	$17.47	$17.50	$17.06	1,323,569
2018-06-20	$17.96	$18.38	$17.82	$18.25	$17.79	1,342,122
2018-06-19	$17.82	$18.09	$17.55	$17.74	$17.30	1,018,948
2018-06-18	$16.00	$18.08	$16.00	$17.86	$17.41	780,610
2018-06-15	$18.16	$18.27	$17.97	$18.06	$17.61	2,055,524
2018-06-14	$17.50	$18.17	$17.50	$18.12	$17.67	2,451,447
2018-06-13	$17.40	$17.89	$17.37	$17.45	$17.01	1,553,981
2018-06-12	$17.30	$17.51	$17.28	$17.38	$16.95	1,132,747
2018-06-11	$17.34	$17.55	$17.21	$17.28	$16.85	1,597,941
2018-06-08	$17.17	$17.47	$16.93	$17.35	$16.92	1,343,665
2018-06-07	$17.04	$17.43	$16.96	$17.13	$16.70	2,414,545
2018-06-06	$16.94	$17.14	$16.71	$17.00	$16.58	2,858,186
2018-06-05	$17.08	$17.16	$16.69	$16.86	$16.44	1,421,235
2018-06-04	$17.38	$17.38	$16.91	$17.19	$16.76	1,106,922
2018-06-01	$16.96	$17.49	$16.87	$17.26	$16.83	1,559,658
2018-05-31	$16.86	$16.96	$16.54	$16.76	$16.34	1,197,563
2018-05-30	$17.14	$17.14	$16.57	$16.91	$16.49	1,379,402
2018-05-29	$17.50	$17.50	$16.95	$17.07	$16.64	1,144,572
2018-05-25	$17.23	$17.95	$17.23	$17.71	$17.18	862,018
2018-05-24	$17.86	$17.99	$17.65	$17.77	$17.24	998,354
2018-05-23	$17.58	$17.94	$17.27	$17.86	$17.32	1,293,476
2018-05-22	$17.52	$17.90	$17.35	$17.75	$17.22	1,672,208
2018-05-21	$17.81	$17.91	$17.46	$17.49	$16.97	1,158,121
2018-05-18	$17.69	$17.82	$17.50	$17.77	$17.24	1,210,276
2018-05-17	$18.16	$18.17	$17.75	$17.80	$17.27	2,495,486
2018-05-16	$18.09	$18.22	$17.76	$18.18	$17.63	1,535,326
2018-05-15	$18.14	$18.20	$17.66	$17.92	$17.38	2,706,091
2018-05-14	$18.62	$18.74	$18.23	$18.23	$17.68	1,879,964
2018-05-11	$18.54	$18.78	$18.40	$18.62	$18.06	2,152,267
2018-05-10	$18.68	$18.75	$18.52	$18.60	$18.04	1,775,923
2018-05-09	$17.99	$18.53	$17.99	$18.46	$17.91	2,660,647
2018-05-08	$17.60	$18.04	$17.58	$17.91	$17.37	2,833,241
2018-05-07	$17.56	$17.90	$17.51	$17.61	$17.08	850,978
2018-05-04	$17.20	$17.53	$17.08	$17.48	$16.96	1,547,425
2018-05-03	$17.55	$17.67	$17.19	$17.28	$16.76	1,300,014
2018-05-02	$17.90	$18.03	$17.48	$17.54	$17.01	1,755,231
2018-05-01	$17.94	$18.27	$17.34	$17.84	$17.31	1,426,229
2018-04-30	$17.96	$18.07	$17.73	$17.92	$17.38	1,410,069
2018-04-27	$17.21	$18.58	$17.21	$17.94	$17.40	2,670,171
2018-04-26	$17.42	$17.85	$17.02	$17.05	$16.54	2,441,866
2018-04-25	$17.37	$17.46	$17.25	$17.39	$16.87	1,566,398
2018-04-24	$17.64	$17.76	$17.40	$17.45	$16.93	1,464,778
2018-04-23	$17.71	$17.71	$17.51	$17.58	$17.05	1,347,010
2018-04-20	$17.72	$17.77	$17.35	$17.71	$17.18	1,352,437
2018-04-19	$18.13	$18.23	$17.68	$17.77	$17.24	1,011,960
2018-04-18	$18.16	$18.39	$18.14	$18.19	$17.64	1,509,898
2018-04-17	$17.75	$18.20	$17.72	$18.14	$17.60	1,572,545
2018-04-16	$17.63	$17.91	$17.41	$17.76	$17.23	1,290,849
2018-04-13	$17.62	$17.72	$17.47	$17.59	$17.06	1,048,381
2018-04-12	$17.35	$17.62	$17.26	$17.58	$17.05	1,320,930
2018-04-11	$17.28	$17.76	$17.11	$17.34	$16.82	978,160
2018-04-10	$18.03	$18.05	$17.18	$17.32	$16.80	2,403,098
2018-04-09	$18.00	$18.36	$17.95	$18.02	$17.48	5,130,425
2018-04-06	$17.51	$18.20	$17.32	$18.16	$17.62	3,314,316
2018-04-05	$17.46	$17.60	$17.07	$17.53	$17.00	3,561,544
2018-04-04	$16.36	$17.50	$16.17	$17.46	$16.94	3,688,188
2018-04-03	$16.03	$16.56	$15.76	$16.50	$16.01	3,089,621
2018-04-02	$15.93	$16.10	$15.71	$16.07	$15.59	2,079,358
2018-03-29	$15.83	$16.03	$15.83	$15.96	$15.48	2,018,183
2018-03-28	$15.88	$15.88	$15.56	$15.81	$15.34	3,661,617
2018-03-27	$15.58	$15.97	$15.57	$15.82	$15.35	3,664,333
2018-03-26	$15.40	$15.56	$15.01	$15.50	$15.04	2,782,548
2018-03-23	$15.30	$15.42	$14.87	$15.21	$14.75	3,029,251
2018-03-22	$14.52	$15.39	$14.45	$15.30	$14.84	9,491,620
2018-03-21	$14.64	$14.85	$14.20	$14.58	$14.14	9,153,061
2018-03-20	$15.44	$15.49	$14.48	$14.56	$14.12	10,785,381
2018-03-19	$15.63	$15.74	$15.16	$15.38	$14.92	5,041,293
2018-03-16	$15.90	$16.00	$15.65	$15.69	$15.22	3,612,323
2018-03-15	$16.42	$16.43	$15.92	$15.93	$15.45	4,514,685
2018-03-14	$16.70	$16.74	$16.35	$16.41	$15.92	1,380,639
2018-03-13	$17.07	$17.07	$16.62	$16.62	$16.12	2,455,295
2018-03-12	$17.00	$17.11	$16.97	$17.04	$16.53	4,949,149
2018-03-09	$17.05	$17.11	$16.66	$17.01	$16.50	4,339,541
2018-03-08	$16.93	$17.08	$16.88	$16.94	$16.43	2,280,499
2018-03-07	$16.79	$16.91	$16.68	$16.89	$16.38	1,246,276
2018-03-06	$17.16	$17.34	$16.88	$16.88	$16.37	4,656,060
2018-03-05	$16.85	$17.05	$16.81	$16.99	$16.48	2,211,583
2018-03-02	$16.73	$17.17	$16.64	$17.00	$16.49	2,141,194
2018-03-01	$16.95	$17.16	$16.65	$16.88	$16.37	2,145,178
2018-02-28	$17.61	$17.61	$17.01	$17.01	$16.50	2,656,951
2018-02-27	$18.21	$18.26	$17.56	$17.57	$17.04	2,411,654
2018-02-26	$18.05	$18.35	$17.85	$18.22	$17.67	13,396,931
2018-02-23	$18.58	$18.68	$17.98	$18.07	$17.53	6,484,847
2018-02-22	$18.40	$18.77	$18.40	$18.48	$17.93	4,239,158
2018-02-21	$19.34	$19.45	$18.11	$18.25	$17.70	6,795,589
2018-02-20	$19.06	$19.39	$19.03	$19.23	$18.65	1,578,380
2018-02-16	$19.19	$19.78	$19.18	$19.23	$18.65	2,416,319
2018-02-15	$19.17	$19.54	$18.99	$19.11	$18.54	2,414,451
2018-02-14	$18.71	$19.11	$18.71	$19.00	$18.43	1,694,062
2018-02-13	$18.90	$19.06	$18.75	$18.83	$18.27	1,031,453
2018-02-12	$18.90	$19.22	$18.86	$18.99	$18.42	1,765,063
2018-02-09	$18.81	$18.86	$18.12	$18.73	$18.17	4,770,717
2018-02-08	$19.71	$19.77	$18.58	$18.60	$18.04	3,390,463
2018-02-07	$19.94	$20.13	$19.62	$19.62	$19.03	1,495,063
2018-02-06	$19.44	$20.06	$19.33	$19.97	$19.37	1,485,280
2018-02-05	$20.50	$20.61	$19.61	$19.73	$19.14	2,013,143
2018-02-02	$20.80	$20.80	$20.45	$20.53	$19.91	2,067,445
2018-02-01	$20.72	$21.18	$20.55	$20.95	$20.32	2,236,312
2018-01-31	$20.59	$20.75	$20.47	$20.70	$20.08	2,697,095
2018-01-30	$20.64	$20.73	$20.42	$20.46	$19.85	2,294,123
2018-01-29	$20.47	$20.91	$20.47	$20.70	$20.08	3,558,264
2018-01-26	$20.83	$20.88	$18.83	$20.66	$20.04	10,590,042
2018-01-25	$21.15	$21.34	$20.88	$20.95	$20.32	3,351,095
2018-01-24	$20.65	$21.11	$20.65	$21.04	$20.41	3,292,471
2018-01-23	$20.38	$20.69	$20.32	$20.62	$20.00	2,466,091
2018-01-22	$20.21	$20.48	$20.00	$20.47	$19.86	1,883,047
2018-01-19	$20.09	$20.24	$19.99	$20.13	$19.53	2,537,499
2018-01-18	$19.79	$20.13	$19.70	$20.11	$19.51	2,605,620
2018-01-17	$19.56	$19.87	$19.49	$19.75	$19.16	2,070,991
2018-01-16	$19.20	$19.65	$19.20	$19.50	$18.92	1,772,798
2018-01-12	$18.91	$19.16	$18.80	$19.08	$18.51	1,805,163
2018-01-11	$18.88	$18.96	$18.73	$18.89	$18.32	1,919,926
2018-01-10	$18.85	$19.02	$18.56	$18.81	$18.25	2,154,778
2018-01-09	$19.32	$19.43	$18.89	$18.95	$18.38	4,174,472
2018-01-08	$19.20	$19.45	$19.14	$19.36	$18.78	2,242,669
2018-01-05	$19.21	$19.39	$19.07	$19.31	$18.73	1,745,689
2018-01-04	$19.41	$19.47	$19.06	$19.16	$18.59	2,043,217
2018-01-03	$19.21	$19.44	$18.97	$19.33	$18.75	3,538,637
2018-01-02	$18.82	$19.45	$18.82	$19.25	$18.67	1,669,409
2017-12-29	$18.70	$18.82	$18.64	$18.67	$18.11	1,446,828
2017-12-28	$18.79	$18.84	$18.60	$18.71	$18.15	1,440,217
2017-12-27	$18.87	$18.87	$18.72	$18.76	$18.20	1,308,123
2017-12-26	$18.94	$18.95	$18.70	$18.77	$18.21	1,929,268
2017-12-22	$19.19	$19.19	$18.83	$18.92	$18.35	1,464,260
2017-12-21	$19.24	$19.32	$19.06	$19.12	$18.55	2,988,467
2017-12-20	$19.16	$19.41	$18.99	$19.12	$18.55	3,104,729
2017-12-19	$19.19	$19.36	$18.82	$19.17	$18.60	4,734,345
2017-12-18	$19.59	$19.59	$18.67	$19.19	$18.61	4,343,395
2017-12-15	$19.34	$19.53	$19.07	$19.23	$18.65	3,707,268
2017-12-14	$18.98	$19.13	$18.88	$19.08	$18.51	3,472,825
2017-12-13	$18.80	$18.96	$18.62	$18.94	$18.37	3,881,087
2017-12-12	$18.61	$18.76	$18.50	$18.72	$18.16	1,905,680
2017-12-11	$18.76	$18.78	$18.54	$18.64	$18.08	3,325,469
2017-12-08	$18.73	$18.89	$18.34	$18.68	$18.12	2,599,794
2017-12-07	$18.48	$18.67	$18.45	$18.59	$18.03	1,759,958
2017-12-06	$18.63	$18.78	$18.44	$18.59	$18.03	2,141,902
2017-12-05	$18.62	$18.87	$18.53	$18.79	$18.23	7,315,361
2017-12-04	$18.50	$18.88	$18.48	$18.78	$18.22	4,952,727
2017-12-01	$18.58	$18.84	$18.24	$18.30	$17.75	6,514,649
2017-11-30	$18.27	$18.82	$18.18	$18.66	$18.10	25,340,844
2017-11-29	$17.56	$18.13	$17.37	$18.05	$17.51	6,045,909
2017-11-28	$18.06	$18.26	$17.24	$17.52	$16.99	10,010,876
2017-11-27	$18.49	$18.53	$18.06	$18.07	$17.53	5,625,233
2017-11-24	$18.54	$18.69	$18.37	$18.41	$17.86	2,427,648
2017-11-22	$18.83	$18.90	$18.48	$18.59	$18.03	11,355,786
2017-11-21	$18.55	$18.91	$18.55	$18.70	$18.14	3,127,068
2017-11-20	$18.73	$18.78	$18.43	$18.59	$18.03	2,800,208
2017-11-17	$19.15	$19.20	$18.63	$18.68	$18.12	8,932,045
2017-11-16	$19.29	$19.38	$19.06	$19.11	$18.54	3,558,060
2017-11-15	$19.44	$19.94	$19.22	$19.25	$18.67	2,361,075
2017-11-14	$20.02	$20.02	$19.42	$19.50	$18.92	2,190,851
2017-11-13	$19.77	$20.09	$19.61	$19.98	$19.38	5,804,434
2017-11-10	$20.25	$20.30	$19.70	$19.70	$19.11	18,592,636
2017-11-09	$20.32	$20.51	$20.18	$20.19	$19.58	4,845,415
2017-11-08	$20.63	$20.75	$20.50	$20.51	$19.90	882,554
2017-11-07	$20.71	$20.96	$20.29	$20.69	$20.07	4,174,319
2017-11-06	$20.73	$20.86	$20.31	$20.69	$20.07	3,961,667
2017-11-03	$21.02	$21.18	$20.11	$20.73	$20.11	7,008,668
2017-11-02	$21.59	$21.62	$21.00	$21.11	$20.48	7,810,770
2017-11-01	$22.00	$22.02	$21.53	$21.62	$20.97	5,351,125
2017-10-31	$22.38	$22.40	$21.87	$21.89	$21.23	2,444,583
2017-10-30	$22.40	$22.56	$22.27	$22.34	$21.67	1,446,652
2017-10-27	$23.75	$23.80	$21.94	$22.54	$21.86	12,404,242
2017-10-26	$23.90	$23.98	$23.72	$23.88	$23.16	2,392,025
2017-10-25	$23.65	$23.80	$23.59	$23.74	$23.03	2,352,267
2017-10-24	$23.50	$23.66	$23.40	$23.58	$22.87	1,487,114
2017-10-23	$23.85	$23.92	$23.46	$23.58	$22.87	1,320,831
2017-10-20	$23.68	$24.04	$23.65	$23.84	$23.13	1,403,920
2017-10-19	$23.43	$23.72	$23.31	$23.66	$22.95	617,179
2017-10-18	$23.62	$23.72	$23.35	$23.55	$22.84	1,037,429
2017-10-17	$23.25	$23.72	$23.10	$23.65	$22.94	1,201,832
2017-10-16	$23.31	$23.35	$22.77	$23.17	$22.48	1,527,094
2017-10-13	$23.16	$23.35	$23.10	$23.30	$22.60	928,850
2017-10-12	$23.47	$23.49	$23.16	$23.17	$22.48	1,011,341
2017-10-11	$23.45	$23.58	$23.33	$23.58	$22.87	1,343,657
2017-10-10	$23.24	$23.63	$23.24	$23.42	$22.72	1,800,262
2017-10-09	$23.82	$23.99	$23.38	$23.48	$22.78	811,409
2017-10-06	$24.46	$24.46	$23.83	$24.06	$23.34	998,660
2017-10-05	$24.66	$24.81	$24.53	$24.56	$23.82	2,443,422
2017-10-04	$24.65	$24.75	$24.58	$24.64	$23.90	466,677
2017-10-03	$24.67	$24.70	$24.52	$24.61	$23.87	757,464
2017-10-02	$24.74	$24.86	$24.54	$24.64	$23.90	1,995,844
2017-09-29	$24.43	$24.80	$24.38	$24.67	$23.93	796,003
2017-09-28	$24.50	$24.64	$24.24	$24.47	$23.74	959,836
2017-09-27	$24.80	$24.95	$24.36	$24.56	$23.82	758,049
2017-09-26	$24.95	$25.05	$24.76	$24.80	$24.06	604,685
2017-09-25	$24.91	$25.05	$24.76	$24.99	$24.24	686,612
2017-09-22	$25.08	$25.13	$24.95	$25.05	$24.30	1,058,739
2017-09-21	$24.90	$25.06	$24.67	$25.01	$24.26	1,225,751
2017-09-20	$24.93	$25.08	$24.77	$24.91	$24.16	512,762
2017-09-19	$25.10	$25.23	$24.86	$24.89	$24.14	1,229,819
2017-09-18	$25.07	$25.31	$25.01	$25.16	$24.41	1,273,398
2017-09-15	$25.07	$25.25	$24.99	$25.05	$24.30	1,547,361
2017-09-14	$25.23	$25.30	$24.99	$25.08	$24.33	1,456,022
2017-09-13	$25.18	$25.29	$24.95	$25.23	$24.47	1,184,501
2017-09-12	$25.15	$25.24	$25.01	$25.18	$24.43	882,190
2017-09-11	$25.21	$25.34	$24.97	$25.19	$24.43	820,483
2017-09-08	$24.79	$25.11	$24.65	$25.01	$24.26	732,476
2017-09-07	$24.94	$25.25	$24.69	$24.83	$24.09	626,975
2017-09-06	$25.01	$25.25	$24.84	$24.97	$24.22	907,328
2017-09-05	$25.54	$25.54	$24.82	$24.94	$24.19	1,527,022
2017-09-01	$25.97	$25.99	$25.46	$25.58	$24.81	801,565
2017-08-31	$25.98	$25.99	$25.60	$25.83	$25.06	1,022,836
2017-08-30	$26.06	$26.10	$25.74	$25.96	$25.18	847,070
2017-08-29	$25.90	$26.15	$25.82	$26.01	$25.23	1,275,239
2017-08-28	$26.30	$26.35	$25.92	$26.04	$25.26	1,167,004
2017-08-25	$25.88	$26.43	$25.73	$26.33	$25.54	2,942,171
2017-08-24	$25.90	$25.90	$25.70	$25.81	$25.04	1,065,441
2017-08-23	$25.44	$25.88	$25.44	$25.77	$25.00	1,085,021
2017-08-22	$25.62	$25.90	$25.62	$25.70	$24.93	1,076,358
2017-08-21	$25.52	$25.86	$25.39	$25.73	$24.96	771,763
2017-08-18	$25.56	$25.69	$25.20	$25.44	$24.68	979,254
2017-08-17	$25.80	$25.90	$25.52	$25.59	$24.82	484,156
2017-08-16	$25.98	$26.04	$25.64	$25.88	$25.10	643,662
2017-08-15	$25.94	$26.12	$25.71	$25.91	$25.13	686,316
2017-08-14	$26.08	$26.12	$25.83	$25.90	$25.12	1,180,908
2017-08-11	$25.66	$26.19	$25.66	$25.90	$25.12	1,077,607
2017-08-10	$25.97	$26.09	$25.70	$26.01	$25.23	1,786,501
2017-08-09	$26.14	$26.25	$25.85	$26.20	$25.41	2,054,363
2017-08-08	$26.27	$26.64	$26.14	$26.31	$25.52	800,131
2017-08-07	$26.53	$26.53	$26.06	$26.30	$25.51	833,665
2017-08-04	$26.61	$26.70	$26.31	$26.46	$25.67	950,794
2017-08-03	$26.79	$26.91	$26.48	$26.52	$25.72	961,792
2017-08-02	$27.09	$27.23	$26.68	$26.79	$25.99	1,439,310
2017-08-01	$26.83	$27.37	$26.80	$27.27	$26.45	1,997,850
2017-07-31	$26.68	$26.69	$26.12	$26.62	$25.82	943,367
2017-07-28	$26.25	$26.75	$26.25	$26.74	$25.94	837,629
2017-07-27	$26.90	$27.07	$26.37	$26.49	$25.70	1,407,221
2017-07-26	$26.60	$26.98	$26.42	$26.92	$26.11	1,275,440
2017-07-25	$26.43	$26.58	$26.36	$26.50	$25.71	1,253,011
2017-07-24	$26.27	$26.46	$25.84	$26.39	$25.60	1,105,178
2017-07-21	$26.01	$26.37	$25.90	$26.21	$25.42	1,964,571
2017-07-20	$26.17	$26.24	$25.96	$26.10	$25.32	2,015,575
2017-07-19	$26.28	$26.58	$25.96	$26.17	$25.39	3,447,316
2017-07-18	$26.33	$26.40	$26.05	$26.27	$25.48	2,682,725
2017-07-17	$26.00	$26.42	$25.80	$26.28	$25.49	2,101,634
2017-07-14	$26.45	$26.59	$25.92	$26.05	$25.27	1,644,455
2017-07-13	$25.82	$26.32	$25.72	$26.22	$25.43	2,057,611
2017-07-12	$26.55	$26.94	$25.66	$25.81	$25.04	2,225,848
2017-07-11	$25.03	$26.80	$24.71	$26.38	$25.59	3,826,000
2017-07-10	$24.91	$26.34	$24.91	$25.93	$25.15	2,076,688
2017-07-07	$24.87	$25.00	$24.69	$24.84	$24.10	954,169
2017-07-06	$24.85	$24.91	$24.71	$24.85	$24.10	1,429,807
2017-07-05	$24.64	$25.05	$24.51	$24.99	$24.24	809,225
2017-07-03	$24.56	$24.70	$24.39	$24.65	$23.91	869,397
2017-06-30	$24.33	$24.60	$24.21	$24.37	$23.64	1,312,140
2017-06-29	$25.19	$25.19	$24.09	$24.29	$23.56	1,639,539
2017-06-28	$24.81	$25.20	$24.81	$25.16	$24.41	1,214,208
2017-06-27	$24.76	$24.82	$24.57	$24.72	$23.98	894,937
2017-06-26	$24.58	$25.01	$24.56	$24.91	$24.16	1,230,603
2017-06-23	$24.05	$24.51	$23.88	$24.47	$23.74	1,988,857
2017-06-22	$23.88	$24.12	$23.73	$23.99	$23.27	1,362,639
2017-06-21	$23.74	$23.86	$23.49	$23.79	$23.08	1,223,517
2017-06-20	$24.06	$24.06	$23.73	$23.78	$23.07	1,018,215
2017-06-19	$24.49	$24.61	$23.77	$24.09	$23.37	1,723,897
2017-06-16	$24.67	$24.68	$24.34	$24.48	$23.75	1,020,562
2017-06-15	$24.54	$24.72	$23.98	$24.47	$23.74	858,751
2017-06-14	$24.89	$24.89	$24.50	$24.75	$24.01	698,381
2017-06-13	$24.61	$24.73	$24.37	$24.64	$23.90	564,626
2017-06-12	$24.19	$24.53	$24.13	$24.50	$23.77	986,382
2017-06-09	$24.15	$24.30	$24.05	$24.24	$23.51	1,487,907
2017-06-08	$24.40	$24.47	$24.11	$24.25	$23.52	1,374,525
2017-06-07	$24.56	$24.80	$24.31	$24.39	$23.66	1,248,348
2017-06-06	$24.63	$24.71	$24.47	$24.50	$23.77	764,832
2017-06-05	$24.37	$24.72	$24.24	$24.72	$23.98	916,415
2017-06-02	$24.48	$24.53	$24.19	$24.34	$23.61	680,015
2017-06-01	$24.29	$24.70	$24.21	$24.35	$23.62	882,842
2017-05-31	$24.39	$24.55	$24.07	$24.28	$23.55	1,910,333
2017-05-30	$24.72	$25.01	$24.35	$24.38	$23.65	1,182,300
2017-05-26	$24.90	$25.15	$24.79	$25.14	$24.39	2,084,211
2017-05-25	$24.94	$25.03	$24.73	$24.90	$24.15	1,165,198
2017-05-24	$24.48	$25.06	$24.48	$25.05	$24.22	2,852,411
2017-05-23	$24.32	$24.53	$24.16	$24.33	$23.52	2,344,050
2017-05-22	$24.26	$24.39	$24.14	$24.29	$23.48	1,788,660
2017-05-19	$23.57	$24.34	$22.90	$24.21	$23.41	2,391,684
2017-05-18	$23.93	$24.17	$23.72	$24.06	$23.26	1,916,187
2017-05-17	$24.58	$24.62	$24.11	$24.18	$23.38	1,688,024
2017-05-16	$24.91	$24.91	$24.65	$24.71	$23.89	2,342,470
2017-05-15	$24.79	$24.86	$24.57	$24.84	$24.01	1,320,358
2017-05-12	$24.74	$24.84	$24.56	$24.69	$23.87	1,121,938
2017-05-11	$24.89	$24.91	$24.50	$24.72	$23.90	1,175,616
2017-05-10	$24.82	$24.99	$24.52	$24.94	$24.11	1,351,395
2017-05-09	$24.68	$24.77	$24.44	$24.72	$23.90	4,659,580
2017-05-08	$24.60	$24.68	$24.22	$24.62	$23.80	1,632,244
2017-05-05	$24.25	$24.95	$24.24	$24.56	$23.74	1,238,462
2017-05-04	$24.56	$24.59	$24.06	$24.21	$23.41	1,468,314
2017-05-03	$24.87	$25.47	$24.46	$24.54	$23.72	1,935,475
2017-05-02	$24.55	$24.86	$24.36	$24.82	$24.00	2,409,030
2017-05-01	$24.24	$24.60	$23.99	$24.48	$23.67	2,029,373
2017-04-28	$24.24	$24.50	$24.11	$24.30	$23.49	2,066,059
2017-04-27	$24.87	$24.91	$23.64	$24.29	$23.48	5,424,972
2017-04-26	$26.40	$26.40	$24.94	$25.38	$24.54	2,354,682
2017-04-25	$25.48	$26.05	$25.13	$25.94	$25.08	1,627,025
2017-04-24	$25.68	$25.72	$25.11	$25.41	$24.57	2,874,726
2017-04-21	$25.41	$25.54	$24.97	$25.14	$24.30	2,500,928
2017-04-20	$25.98	$26.08	$25.35	$25.41	$24.57	2,571,964
2017-04-19	$26.14	$26.14	$25.62	$25.79	$24.93	2,239,149
2017-04-18	$25.90	$26.23	$25.86	$26.07	$25.20	1,424,398
2017-04-17	$25.86	$26.22	$25.81	$26.07	$25.20	1,178,846
2017-04-13	$26.08	$26.25	$25.77	$25.77	$24.91	882,392
2017-04-12	$26.37	$26.50	$25.65	$26.04	$25.17	910,220
2017-04-11	$26.36	$26.44	$25.85	$26.24	$25.37	1,248,420
2017-04-10	$26.08	$26.26	$25.94	$26.19	$25.32	1,041,317
2017-04-07	$25.74	$26.16	$25.62	$26.01	$25.15	1,018,190
2017-04-06	$25.90	$25.90	$25.38	$25.74	$24.88	841,148
2017-04-05	$25.96	$26.08	$25.67	$25.80	$24.94	828,058
2017-04-04	$25.41	$25.91	$25.08	$25.86	$25.00	1,249,397
2017-04-03	$25.89	$26.02	$25.33	$25.44	$24.59	1,685,518
2017-03-31	$25.92	$26.11	$25.72	$25.94	$25.08	1,502,018
2017-03-30	$25.91	$26.19	$25.83	$26.13	$25.26	624,913
2017-03-29	$26.14	$26.26	$25.80	$26.02	$25.16	1,078,573
2017-03-28	$26.38	$26.45	$26.07	$26.10	$25.23	892,287
2017-03-27	$25.83	$26.45	$25.69	$26.34	$25.46	1,270,469
2017-03-24	$25.90	$26.10	$25.80	$26.00	$25.14	1,663,364
2017-03-23	$25.89	$26.03	$25.75	$25.82	$24.96	1,684,687
2017-03-22	$26.15	$26.15	$25.62	$25.91	$25.05	1,325,864
2017-03-21	$26.65	$26.94	$26.05	$26.09	$25.22	1,182,628
2017-03-20	$26.50	$26.69	$26.36	$26.51	$25.63	886,780
2017-03-17	$26.51	$26.55	$26.24	$26.41	$25.53	803,244
2017-03-16	$26.24	$26.66	$25.85	$26.52	$25.64	1,052,875
2017-03-15	$25.96	$26.21	$25.62	$26.14	$25.27	961,783
2017-03-14	$25.38	$25.84	$25.23	$25.70	$24.85	1,393,428
2017-03-13	$25.79	$26.10	$25.50	$25.54	$24.69	1,664,736
2017-03-10	$25.93	$25.93	$25.28	$25.47	$24.62	1,672,483
2017-03-09	$25.51	$25.93	$25.31	$25.59	$24.74	1,154,402
2017-03-08	$25.04	$25.67	$24.99	$25.58	$24.73	1,740,712
2017-03-07	$25.71	$25.94	$25.65	$25.72	$24.87	856,658
2017-03-06	$25.78	$26.04	$25.58	$25.96	$25.10	809,421
2017-03-03	$25.80	$26.21	$25.49	$25.84	$24.98	1,194,063
2017-03-02	$25.61	$25.64	$25.34	$25.57	$24.72	842,762
2017-03-01	$25.66	$25.86	$25.30	$25.77	$24.91	1,714,829
2017-02-28	$26.39	$26.55	$25.44	$25.51	$24.66	6,048,392
2017-02-27	$26.71	$26.85	$26.30	$26.79	$25.90	3,060,125
2017-02-24	$25.65	$26.44	$25.46	$26.44	$25.56	5,201,538
2017-02-23	$23.70	$25.91	$23.65	$25.75	$24.89	85,664
2017-02-22	$23.83	$23.83	$23.12	$23.32	$22.54	1,550,802
2017-02-21	$23.13	$23.50	$23.06	$23.40	$22.62	1,351,224
2017-02-17	$22.72	$23.27	$22.72	$23.11	$22.34	755,673
2017-02-16	$23.06	$23.40	$22.99	$23.02	$22.25	1,123,112
2017-02-15	$22.68	$23.33	$22.65	$23.10	$22.33	1,361,085
2017-02-14	$23.22	$23.22	$22.67	$22.83	$22.07	1,580,014
2017-02-13	$23.49	$23.49	$23.05	$23.23	$22.46	942,753
2017-02-10	$22.96	$23.51	$22.91	$23.36	$22.58	2,154,522
2017-02-09	$22.77	$23.04	$22.43	$22.87	$22.11	3,704,529
2017-02-08	$22.66	$22.78	$22.33	$22.71	$21.96	3,005,163
2017-02-07	$22.16	$22.52	$22.07	$22.51	$21.76	1,576,751
2017-02-06	$21.99	$22.38	$21.98	$22.28	$21.54	1,036,167
2017-02-03	$22.22	$22.32	$22.05	$22.15	$21.41	1,963,196
2017-02-02	$22.22	$22.40	$21.94	$22.10	$21.37	1,400,267
2017-02-01	$22.58	$22.62	$21.91	$22.16	$21.42	2,161,241
2017-01-31	$22.59	$22.70	$22.20	$22.40	$21.66	2,259,104
2017-01-30	$22.42	$22.68	$22.32	$22.51	$21.76	3,319,507
2017-01-27	$23.17	$23.24	$22.42	$22.45	$21.70	5,758,592
2017-01-26	$22.63	$23.23	$22.48	$23.05	$22.28	9,000,979
2017-01-25	$22.20	$22.91	$22.20	$22.74	$21.98	4,111,806
2017-01-24	$21.99	$22.31	$21.94	$22.22	$21.48	5,133,846
2017-01-23	$20.91	$21.63	$20.87	$21.61	$20.89	3,997,936
2017-01-20	$20.74	$20.90	$20.44	$20.87	$20.18	3,263,753
2017-01-19	$20.20	$20.70	$20.18	$20.63	$19.94	4,741,365
2017-01-18	$19.97	$20.34	$19.89	$20.12	$19.45	4,749,549
2017-01-17	$19.69	$20.03	$19.69	$19.99	$19.33	2,377,015
2017-01-13	$19.95	$20.02	$19.90	$19.95	$19.29	1,759,343
2017-01-12	$19.87	$20.06	$19.73	$19.94	$19.28	2,342,347
2017-01-11	$20.03	$20.19	$19.83	$19.94	$19.28	6,423,201
2017-01-10	$20.94	$20.97	$19.98	$20.02	$19.35	5,545,913
2017-01-09	$21.16	$21.16	$20.86	$20.99	$20.29	5,304,062
2017-01-06	$21.67	$21.67	$20.87	$21.14	$20.44	4,401,393
2017-01-05	$21.93	$22.08	$21.38	$21.58	$20.86	3,399,688
2017-01-04	$21.49	$21.86	$21.45	$21.84	$21.11	3,104,111
2017-01-03	$20.97	$21.47	$20.97	$21.47	$20.76	3,873,990
2016-12-30	$21.13	$21.16	$20.86	$20.89	$20.20	2,754,322
2016-12-29	$21.13	$21.26	$21.06	$21.13	$20.43	1,364,159
2016-12-28	$21.14	$21.15	$21.01	$21.15	$20.45	1,856,023
2016-12-27	$20.83	$21.12	$20.81	$21.10	$20.40	1,893,492
2016-12-23	$20.90	$20.92	$20.57	$20.89	$20.20	3,427,628
2016-12-22	$20.85	$21.05	$20.62	$20.88	$20.19	3,591,899
2016-12-21	$20.92	$21.26	$20.86	$21.09	$20.39	2,788,771
2016-12-20	$20.49	$21.04	$20.49	$20.91	$20.21	3,270,917
2016-12-19	$20.32	$20.66	$20.13	$20.63	$19.94	2,699,747
2016-12-16	$20.56	$20.69	$20.18	$20.24	$19.57	1,400,716
2016-12-15	$20.33	$20.69	$20.20	$20.55	$19.87	1,940,469
2016-12-14	$20.74	$20.81	$20.33	$20.43	$19.75	2,800,488
2016-12-13	$20.81	$20.89	$20.57	$20.74	$20.05	2,394,961
2016-12-12	$20.76	$20.81	$20.59	$20.70	$20.01	1,999,906
2016-12-09	$20.60	$20.91	$20.49	$20.74	$20.05	2,346,438
2016-12-08	$20.66	$20.77	$20.46	$20.65	$19.96	2,242,793
2016-12-07	$20.45	$20.80	$20.18	$20.70	$20.01	3,622,804
2016-12-06	$20.11	$20.46	$19.86	$20.32	$19.64	4,480,425
2016-12-05	$20.01	$20.18	$19.88	$19.89	$19.23	3,308,133
2016-12-02	$20.24	$20.52	$19.90	$20.00	$19.34	4,391,544
2016-12-01	$20.71	$20.75	$20.14	$20.25	$19.58	4,410,008
2016-11-30	$20.92	$21.04	$20.55	$20.77	$20.08	5,384,432
2016-11-29	$20.55	$21.03	$20.53	$20.94	$20.24	5,035,108
2016-11-28	$20.41	$20.81	$20.27	$20.63	$19.94	2,707,963
2016-11-25	$20.30	$20.61	$20.30	$20.57	$19.89	1,578,838
2016-11-23	$20.66	$20.68	$19.98	$20.37	$19.69	7,491,980
2016-11-22	$21.55	$21.55	$20.67	$20.68	$19.99	5,667,448
2016-11-21	$21.49	$21.59	$21.12	$21.35	$20.64	2,436,714
2016-11-18	$22.19	$22.19	$21.24	$21.29	$20.58	5,121,794
2016-11-17	$22.75	$22.90	$22.14	$22.19	$21.45	2,665,941
2016-11-16	$22.64	$22.78	$22.58	$22.71	$21.96	4,151,840
2016-11-15	$22.93	$23.17	$22.68	$22.71	$21.96	2,814,169
2016-11-14	$22.37	$22.83	$22.23	$22.70	$21.95	2,742,554
2016-11-11	$22.19	$22.46	$21.78	$22.36	$21.62	3,174,390
2016-11-10	$22.63	$23.03	$22.28	$22.51	$21.76	4,755,912
2016-11-09	$22.95	$23.78	$22.75	$23.49	$22.71	697,106
2016-11-08	$25.50	$25.73	$25.37	$25.50	$24.65	3,668,410
2016-11-07	$25.00	$25.54	$24.85	$25.51	$24.66	2,851,759
2016-11-04	$24.23	$24.46	$23.73	$24.23	$23.42	2,679,966
2016-11-03	$24.17	$24.45	$24.06	$24.17	$23.37	2,993,122
2016-11-02	$24.32	$24.46	$23.95	$24.02	$23.22	1,911,649
2016-11-01	$24.69	$24.69	$24.29	$24.33	$23.52	3,596,176
2016-10-31	$24.70	$24.76	$24.43	$24.53	$23.71	1,515,354
2016-10-28	$25.21	$25.26	$23.80	$24.60	$23.78	3,867,338
2016-10-27	$25.57	$25.57	$25.19	$25.29	$24.45	1,634,339
2016-10-26	$25.66	$25.67	$25.09	$25.39	$24.55	1,345,752
2016-10-25	$25.78	$26.00	$25.63	$25.73	$24.87	1,411,487
2016-10-24	$26.21	$26.37	$25.65	$25.65	$24.80	1,566,066
2016-10-21	$25.85	$26.33	$25.79	$26.05	$25.18	1,981,160
2016-10-20	$26.10	$26.47	$25.99	$26.02	$25.16	1,896,744
2016-10-19	$25.95	$26.42	$25.78	$26.29	$25.42	2,085,179
2016-10-18	$25.98	$26.11	$25.79	$25.91	$25.05	1,550,626
2016-10-17	$25.37	$25.60	$25.23	$25.44	$24.59	2,028,953
2016-10-14	$25.58	$25.62	$25.05	$25.33	$24.49	1,725,714
2016-10-13	$25.56	$25.58	$25.19	$25.32	$24.48	2,246,547
2016-10-12	$26.06	$26.16	$25.74	$25.84	$24.98	3,321,437
2016-10-11	$26.46	$26.46	$26.06	$26.14	$25.27	2,020,640
2016-10-10	$26.12	$26.88	$25.95	$26.64	$25.75	1,657,361
2016-10-07	$25.87	$25.90	$25.44	$25.89	$25.03	1,248,129
2016-10-06	$26.02	$26.11	$25.77	$25.80	$24.94	1,320,417
2016-10-05	$26.14	$26.34	$25.96	$26.22	$25.35	1,155,771
2016-10-04	$26.14	$26.45	$25.94	$25.97	$25.11	2,307,529
2016-10-03	$25.72	$26.22	$25.65	$26.17	$25.30	1,957,702
2016-09-30	$25.96	$26.08	$25.59	$25.69	$24.84	1,239,989
2016-09-29	$26.29	$26.49	$25.66	$25.73	$24.87	1,564,825
2016-09-28	$25.64	$26.34	$25.64	$26.31	$25.44	1,625,893
2016-09-27	$26.08	$26.49	$25.45	$25.79	$24.93	1,991,119
2016-09-26	$25.49	$25.58	$25.23	$25.34	$24.50	2,069,511
2016-09-23	$25.60	$25.80	$25.43	$25.71	$24.86	2,830,752
2016-09-22	$25.24	$25.79	$25.21	$25.77	$24.91	3,447,484
2016-09-21	$24.52	$24.81	$24.32	$24.77	$23.95	2,053,416
2016-09-20	$24.53	$24.58	$24.31	$24.38	$23.57	2,148,567
2016-09-19	$24.53	$24.57	$24.10	$24.41	$23.60	2,472,385
2016-09-16	$24.56	$24.76	$24.33	$24.41	$23.60	2,914,255
2016-09-15	$24.86	$24.99	$24.46	$24.57	$23.75	5,527,420
2016-09-14	$24.85	$25.02	$24.67	$24.77	$23.95	4,109,838
2016-09-13	$25.00	$25.16	$24.68	$24.90	$24.07	3,378,409
2016-09-12	$25.01	$25.56	$24.82	$25.39	$24.55	4,963,669
2016-09-09	$26.53	$26.61	$25.33	$25.34	$24.50	4,667,170
2016-09-08	$27.16	$27.30	$26.69	$26.81	$25.92	2,253,569
2016-09-07	$27.24	$27.30	$27.12	$27.21	$26.31	3,010,445
2016-09-06	$27.82	$27.82	$26.92	$27.24	$26.33	4,416,796
2016-09-02	$27.14	$27.79	$27.14	$27.67	$26.75	1,149,205
2016-09-01	$27.22	$27.38	$26.88	$27.18	$26.28	1,531,687
2016-08-31	$27.25	$27.42	$27.12	$27.33	$26.42	1,489,327
2016-08-30	$27.51	$27.58	$27.17	$27.42	$26.51	2,190,550
2016-08-29	$27.44	$27.73	$27.32	$27.50	$26.59	2,088,394
2016-08-26	$27.69	$27.88	$27.18	$27.41	$26.50	2,960,981
2016-08-25	$27.37	$27.76	$27.37	$27.75	$26.83	1,505,816
2016-08-24	$27.35	$27.63	$27.21	$27.49	$26.58	1,797,044
2016-08-23	$27.59	$27.83	$27.30	$27.30	$26.39	3,279,799
2016-08-22	$27.45	$27.70	$27.30	$27.63	$26.71	2,229,515
2016-08-19	$27.09	$27.73	$27.08	$27.58	$26.66	2,726,871
2016-08-18	$27.28	$27.28	$26.98	$27.23	$26.32	1,295,035
2016-08-17	$27.23	$27.36	$26.99	$27.19	$26.29	1,764,151
2016-08-16	$27.74	$27.77	$27.37	$27.43	$26.52	734,347
2016-08-15	$27.48	$27.89	$27.48	$27.74	$26.82	1,376,417
2016-08-12	$27.14	$27.36	$27.09	$27.30	$26.39	2,194,519
2016-08-11	$26.59	$27.21	$26.53	$27.13	$26.23	1,790,566
2016-08-10	$26.27	$26.64	$26.24	$26.42	$25.54	2,297,307
2016-08-09	$26.45	$26.45	$26.19	$26.30	$25.43	2,988,472
2016-08-08	$26.50	$26.53	$26.08	$26.30	$25.43	1,841,376
2016-08-05	$26.46	$26.55	$26.28	$26.45	$25.57	3,289,467
2016-08-04	$26.20	$26.43	$26.02	$26.41	$25.53	2,730,595
2016-08-03	$25.77	$26.38	$25.77	$26.16	$25.29	964,776
2016-08-02	$26.23	$26.38	$25.87	$26.16	$25.29	1,889,431
2016-08-01	$26.43	$26.68	$26.15	$26.23	$25.36	2,171,078
2016-07-29	$26.23	$26.67	$25.99	$26.57	$25.69	2,112,960
2016-07-28	$26.30	$26.43	$25.84	$26.20	$25.33	2,663,963
2016-07-27	$26.66	$26.73	$26.07	$26.38	$25.50	3,129,489
2016-07-26	$26.52	$26.64	$26.24	$26.50	$25.62	1,659,962
2016-07-25	$27.07	$27.09	$26.12	$26.31	$25.44	2,561,290
2016-07-22	$26.70	$27.21	$26.70	$27.11	$26.21	8,903,575
2016-07-21	$27.23	$27.34	$26.67	$26.69	$25.80	3,480,971
2016-07-20	$27.22	$27.25	$26.91	$27.24	$26.33	2,398,465
2016-07-19	$26.81	$27.12	$26.73	$27.10	$26.20	2,406,703
2016-07-18	$26.79	$27.02	$26.59	$27.00	$26.10	2,689,030
2016-07-15	$26.77	$26.96	$26.70	$26.80	$25.91	1,883,526
2016-07-14	$26.78	$27.06	$26.74	$26.93	$26.03	1,635,886
2016-07-13	$26.65	$26.84	$26.52	$26.64	$25.75	2,097,383
2016-07-12	$26.38	$26.69	$26.35	$26.66	$25.77	2,022,201
2016-07-11	$26.13	$26.34	$25.68	$26.03	$25.16	1,799,122
2016-07-08	$24.94	$25.82	$24.90	$25.72	$24.87	5,487,248
2016-07-07	$25.17	$25.61	$24.48	$24.70	$23.88	2,100,959
2016-07-06	$25.63	$25.87	$24.98	$25.06	$24.23	3,634,082
2016-07-05	$25.82	$26.29	$25.75	$25.92	$25.06	3,863,117
2016-07-01	$26.06	$26.48	$25.90	$26.44	$25.56	1,077,892
2016-06-30	$25.40	$26.14	$25.39	$26.04	$25.17	1,966,153
2016-06-29	$24.95	$25.42	$24.83	$25.31	$24.47	1,874,051
2016-06-28	$24.39	$24.70	$24.30	$24.57	$23.75	2,471,124
2016-06-27	$24.96	$24.96	$23.76	$23.91	$23.12	6,722,966
2016-06-24	$24.80	$25.33	$24.52	$25.10	$24.27	3,251,343
2016-06-23	$26.55	$26.63	$26.31	$26.58	$25.70	2,499,812
2016-06-22	$25.96	$26.21	$25.61	$26.13	$25.26	1,426,938
2016-06-21	$26.00	$26.05	$25.73	$25.80	$24.94	1,373,697
2016-06-20	$25.44	$26.21	$25.42	$25.90	$25.04	2,366,843
2016-06-17	$24.71	$25.17	$24.69	$25.09	$24.26	1,811,697
2016-06-16	$24.25	$24.77	$23.92	$24.75	$23.93	2,125,187
2016-06-15	$24.43	$24.62	$24.26	$24.47	$23.66	2,982,276
2016-06-14	$24.82	$24.87	$24.32	$24.39	$23.58	1,506,558
2016-06-13	$24.70	$25.22	$24.70	$24.93	$24.10	1,343,931
2016-06-10	$25.67	$25.69	$24.72	$25.09	$24.26	3,371,084
2016-06-09	$26.22	$26.33	$25.76	$25.94	$25.08	3,130,222
2016-06-08	$26.52	$26.54	$26.18	$26.40	$25.52	2,543,259
2016-06-07	$26.03	$26.39	$25.95	$26.20	$25.33	979,014
2016-06-06	$26.66	$26.66	$25.80	$25.88	$25.02	2,345,625
2016-06-03	$26.93	$26.93	$26.34	$26.49	$25.61	846,342
2016-06-02	$26.74	$27.19	$26.65	$26.71	$25.82	1,032,544
2016-06-01	$26.48	$27.03	$26.44	$26.96	$26.06	1,182,081
2016-05-31	$27.20	$27.28	$26.60	$26.74	$25.85	1,138,560
2016-05-27	$27.13	$27.36	$27.00	$27.24	$26.33	643,568
2016-05-26	$27.14	$27.71	$26.96	$27.15	$26.25	1,356,001
2016-05-25	$27.03	$27.25	$26.89	$27.09	$26.11	1,885,291
2016-05-24	$26.67	$26.92	$26.37	$26.90	$25.93	2,085,415
2016-05-23	$26.32	$26.90	$26.32	$26.59	$25.63	2,031,196
2016-05-20	$25.81	$26.56	$25.80	$26.52	$25.56	1,610,032
2016-05-19	$25.62	$25.66	$25.35	$25.63	$24.70	1,331,590
2016-05-18	$26.26	$26.32	$25.64	$25.72	$24.79	2,974,518
2016-05-17	$26.40	$26.68	$26.22	$26.35	$25.40	1,391,446
2016-05-16	$26.32	$26.78	$26.32	$26.67	$25.70	1,719,063
2016-05-13	$26.29	$26.63	$26.24	$26.33	$25.38	1,937,297
2016-05-12	$26.86	$26.90	$26.23	$26.50	$25.54	1,549,707
2016-05-11	$26.80	$27.00	$26.68	$26.86	$25.89	1,537,543
2016-05-10	$26.72	$27.00	$26.63	$26.98	$26.00	2,090,262
2016-05-09	$27.30	$27.32	$26.20	$26.60	$25.64	3,198,408
2016-05-06	$27.00	$27.71	$26.99	$27.60	$26.60	2,451,710
2016-05-05	$27.57	$27.90	$27.47	$27.80	$26.79	2,095,650
2016-05-04	$28.04	$28.09	$27.23	$27.52	$26.52	1,476,456
2016-05-03	$28.29	$28.62	$28.18	$28.28	$27.26	1,743,073
2016-05-02	$29.10	$29.17	$28.39	$28.58	$27.54	2,524,718
2016-04-29	$27.59	$29.34	$27.54	$29.23	$28.17	4,142,306
2016-04-28	$26.88	$27.16	$26.77	$26.82	$25.85	1,335,564
2016-04-27	$26.85	$27.06	$26.71	$27.03	$26.05	1,083,773
2016-04-26	$26.78	$26.89	$26.47	$26.83	$25.86	1,393,326
2016-04-25	$27.04	$27.07	$26.56	$26.63	$25.67	1,670,174
2016-04-22	$26.39	$27.19	$26.36	$27.08	$26.10	1,596,630
2016-04-21	$26.51	$26.59	$26.30	$26.46	$25.50	1,204,071
2016-04-20	$26.18	$26.50	$25.97	$26.42	$25.46	1,587,676
2016-04-19	$26.14	$26.43	$26.03	$26.30	$25.35	1,378,368
2016-04-18	$26.15	$26.23	$25.87	$25.94	$25.00	732,280
2016-04-15	$26.26	$26.50	$26.13	$26.20	$25.25	873,929
2016-04-14	$26.59	$26.59	$26.30	$26.38	$25.42	945,607
2016-04-13	$26.31	$26.63	$26.23	$26.39	$25.43	1,082,638
2016-04-12	$26.17	$26.24	$25.94	$26.22	$25.27	1,139,633
2016-04-11	$25.84	$26.28	$25.54	$25.96	$25.02	2,440,858
2016-04-08	$26.17	$26.31	$25.50	$25.61	$24.68	1,529,445
2016-04-07	$26.30	$26.47	$25.88	$25.99	$25.05	2,457,045
2016-04-06	$26.58	$26.76	$26.27	$26.55	$25.59	1,893,236
2016-04-05	$27.26	$27.31	$26.33	$26.61	$25.65	1,344,503
2016-04-04	$27.49	$27.64	$27.27	$27.47	$26.48	1,421,276
2016-04-01	$27.20	$27.57	$27.13	$27.48	$26.48	1,516,157
2016-03-31	$27.83	$27.88	$27.29	$27.46	$26.47	1,895,452
2016-03-30	$28.12	$28.69	$27.94	$28.09	$27.07	1,879,115
2016-03-29	$27.50	$28.21	$27.38	$28.15	$27.13	1,458,835
2016-03-28	$27.74	$27.84	$27.50	$27.58	$26.58	693,247
2016-03-24	$27.60	$27.73	$27.41	$27.68	$26.68	914,120
2016-03-23	$27.57	$27.93	$27.34	$27.86	$26.85	2,191,047
2016-03-22	$27.82	$27.99	$27.52	$27.62	$26.62	1,426,082
2016-03-21	$28.08	$28.30	$27.83	$27.89	$26.88	498,819
2016-03-18	$28.41	$28.65	$28.08	$28.23	$27.21	1,947,986
2016-03-17	$26.74	$28.49	$26.73	$28.28	$27.26	2,390,920
2016-03-16	$26.37	$26.80	$26.37	$26.75	$25.78	1,572,503
2016-03-15	$26.69	$26.86	$26.38	$26.46	$25.50	1,642,938
2016-03-14	$27.02	$27.27	$26.80	$27.04	$26.06	850,720
2016-03-11	$27.14	$27.35	$26.84	$27.10	$26.12	1,270,442
2016-03-10	$27.05	$27.07	$26.41	$26.80	$25.83	1,466,646
2016-03-09	$27.52	$27.55	$26.79	$26.92	$25.94	1,626,142
2016-03-08	$28.02	$28.05	$27.18	$27.25	$26.26	1,054,379
2016-03-07	$27.68	$28.45	$27.56	$28.27	$27.25	1,634,391
2016-03-04	$26.62	$27.95	$26.61	$27.83	$26.82	3,133,124
2016-03-03	$26.84	$27.07	$26.47	$26.58	$25.62	1,198,943
2016-03-02	$26.57	$26.99	$26.33	$26.84	$25.87	1,841,477
2016-03-01	$25.97	$26.63	$25.77	$26.56	$25.60	2,435,946
2016-02-29	$25.59	$25.98	$25.22	$25.70	$24.77	1,594,001
2016-02-26	$25.56	$25.60	$24.95	$25.51	$24.59	1,760,257
2016-02-25	$25.29	$25.53	$24.96	$25.53	$24.61	1,456,512
2016-02-24	$24.45	$25.32	$24.11	$25.27	$24.35	1,016,528
2016-02-23	$25.15	$25.18	$24.55	$24.76	$23.86	679,475
2016-02-22	$24.89	$25.39	$24.89	$25.27	$24.35	544,010
2016-02-19	$24.85	$24.85	$24.35	$24.70	$23.81	1,020,134
2016-02-18	$25.33	$25.33	$24.71	$24.84	$23.94	1,152,994
2016-02-17	$24.48	$25.55	$24.38	$25.15	$24.24	1,746,994
2016-02-16	$24.14	$24.36	$23.69	$24.16	$23.28	1,489,353
2016-02-12	$23.69	$23.86	$23.32	$23.59	$22.74	1,749,553
2016-02-11	$23.33	$23.68	$23.25	$23.60	$22.75	2,222,100
2016-02-10	$23.54	$24.09	$23.38	$23.68	$22.82	1,963,367
2016-02-09	$23.82	$23.92	$23.29	$23.51	$22.66	2,364,913
2016-02-08	$24.21	$24.32	$23.85	$24.10	$23.23	2,330,079
2016-02-05	$25.97	$26.04	$24.59	$24.68	$23.79	2,928,007
2016-02-04	$26.53	$26.75	$26.00	$26.09	$25.14	1,763,440
2016-02-03	$26.43	$26.51	$25.55	$26.31	$25.36	1,948,376
2016-02-02	$26.81	$26.81	$26.07	$26.26	$25.31	3,021,724
2016-02-01	$26.34	$27.21	$26.01	$27.19	$26.21	1,327,221
2016-01-29	$26.02	$26.51	$25.68	$26.48	$25.52	2,144,034
2016-01-28	$26.38	$26.38	$25.44	$25.69	$24.76	1,418,727
2016-01-27	$26.26	$26.73	$25.81	$26.00	$25.06	1,753,867
2016-01-26	$26.07	$26.48	$25.93	$26.48	$25.52	762,356
2016-01-25	$26.35	$26.49	$25.88	$25.90	$24.96	579,406
2016-01-22	$25.96	$26.54	$25.94	$26.50	$25.54	1,062,212
2016-01-21	$25.19	$25.93	$24.90	$25.56	$24.63	1,190,781
2016-01-20	$25.13	$25.50	$24.67	$25.23	$24.32	2,807,555
2016-01-19	$26.26	$26.58	$25.57	$25.88	$24.94	1,613,962
2016-01-15	$26.52	$26.68	$25.89	$26.03	$25.09	1,343,931
2016-01-14	$26.99	$27.38	$26.66	$27.28	$26.29	1,387,112
2016-01-13	$27.18	$27.33	$26.66	$26.92	$25.94	2,032,234
2016-01-12	$26.26	$27.12	$26.16	$27.05	$26.07	2,561,894
2016-01-11	$25.74	$26.01	$25.46	$25.96	$25.02	1,459,917
2016-01-08	$25.64	$25.92	$25.30	$25.62	$24.69	2,253,731
2016-01-07	$25.38	$25.91	$25.24	$25.40	$24.48	2,732,811
2016-01-06	$26.11	$26.24	$25.56	$25.86	$24.92	3,212,108
2016-01-05	$26.78	$26.87	$26.24	$26.56	$25.60	1,394,732
2016-01-04	$26.32	$26.82	$26.32	$26.77	$25.80	2,192,126
2015-12-31	$27.47	$27.65	$27.13	$27.21	$26.22	1,309,556
2015-12-30	$28.00	$28.04	$27.54	$27.59	$26.59	1,094,214
2015-12-29	$28.14	$28.22	$27.97	$28.07	$27.05	1,220,062
2015-12-28	$27.94	$28.05	$27.56	$27.92	$26.91	2,270,804
2015-12-24	$28.00	$28.13	$27.88	$27.99	$26.98	910,138
2015-12-23	$28.15	$28.24	$27.86	$28.00	$26.99	895,708
2015-12-22	$27.88	$28.26	$27.77	$28.02	$27.01	2,396,625
2015-12-21	$27.79	$27.95	$27.53	$27.67	$26.67	2,398,047
2015-12-18	$27.72	$28.16	$27.67	$27.78	$26.77	3,963,256
2015-12-17	$28.11	$28.29	$27.58	$27.97	$26.96	2,405,524
2015-12-16	$27.84	$28.26	$27.51	$28.20	$27.18	2,003,017
2015-12-15	$27.09	$27.72	$27.01	$27.57	$26.57	2,441,119
2015-12-14	$27.09	$27.09	$26.41	$26.69	$25.72	2,569,137
2015-12-11	$27.68	$27.80	$26.97	$27.11	$26.13	3,843,279
2015-12-10	$28.11	$28.30	$27.82	$28.00	$26.99	2,294,670
2015-12-09	$28.05	$28.43	$27.93	$28.11	$27.09	2,265,808
2015-12-08	$28.20	$28.36	$27.82	$27.99	$26.98	3,139,190
2015-12-07	$28.67	$28.79	$28.40	$28.70	$27.66	2,492,937
2015-12-04	$28.57	$29.00	$28.47	$28.86	$27.81	3,795,398
2015-12-03	$29.09	$29.16	$28.22	$28.53	$27.50	2,969,691
2015-12-02	$29.12	$29.57	$29.00	$29.10	$28.05	3,844,690
2015-12-01	$28.29	$29.12	$28.20	$29.12	$28.07	3,028,357
2015-11-30	$28.96	$28.96	$28.09	$28.20	$27.18	3,998,576
2015-11-27	$28.97	$29.07	$28.70	$28.94	$27.89	2,431,163
2015-11-25	$29.16	$29.21	$28.82	$28.96	$27.91	1,277,593
2015-11-24	$29.14	$29.30	$29.01	$29.18	$28.12	2,272,018
2015-11-23	$29.02	$29.38	$29.02	$29.30	$28.24	2,614,643
2015-11-20	$29.11	$29.39	$28.99	$29.06	$28.01	2,215,930
2015-11-19	$29.01	$29.32	$28.87	$28.97	$27.92	2,497,051
2015-11-18	$28.30	$29.01	$28.17	$28.94	$27.89	2,802,514
2015-11-17	$28.38	$28.49	$28.06	$28.28	$27.26	1,390,818
2015-11-16	$27.85	$28.40	$27.71	$28.35	$27.32	1,381,445
2015-11-13	$28.25	$28.38	$27.81	$27.88	$26.87	1,135,794
2015-11-12	$28.73	$28.79	$28.33	$28.36	$27.33	1,503,297
2015-11-11	$28.86	$29.10	$28.60	$28.91	$27.86	1,875,892
2015-11-10	$28.54	$28.99	$28.46	$28.74	$27.70	1,755,948
2015-11-09	$28.99	$29.07	$28.40	$28.70	$27.66	1,535,135
2015-11-06	$29.11	$29.18	$28.76	$29.07	$28.02	1,957,934
2015-11-05	$29.67	$29.89	$29.28	$29.29	$28.23	2,156,017
2015-11-04	$30.05	$30.20	$29.41	$29.69	$28.61	2,322,899
2015-11-03	$29.55	$30.36	$29.55	$30.07	$28.98	2,894,276
2015-11-02	$29.17	$29.73	$29.14	$29.68	$28.60	1,939,294
2015-10-30	$29.30	$29.42	$28.91	$29.14	$28.08	2,709,653
2015-10-29	$28.93	$29.38	$28.93	$29.27	$28.21	2,264,710
2015-10-28	$28.20	$29.33	$28.03	$29.09	$28.04	5,139,138
2015-10-27	$27.94	$28.26	$27.87	$28.16	$27.14	2,902,968
2015-10-26	$28.50	$28.50	$27.84	$27.98	$26.97	4,452,043
2015-10-23	$27.54	$28.52	$26.96	$28.37	$27.34	4,199,318
2015-10-22	$26.56	$27.08	$26.46	$26.82	$25.85	1,575,436
2015-10-21	$26.82	$27.02	$26.20	$26.35	$25.40	3,616,922
2015-10-20	$26.75	$26.96	$26.48	$26.94	$25.96	2,286,339
2015-10-19	$26.80	$26.83	$26.45	$26.79	$25.82	1,317,760
2015-10-16	$26.97	$27.05	$26.74	$26.93	$25.95	1,680,910
2015-10-15	$26.70	$26.99	$26.47	$26.92	$25.94	1,538,898
2015-10-14	$26.58	$26.76	$26.44	$26.49	$25.53	2,457,868
2015-10-13	$26.50	$26.68	$26.39	$26.56	$25.60	3,052,969
2015-10-12	$27.10	$27.23	$26.72	$26.79	$25.82	1,836,993
2015-10-09	$27.14	$27.29	$27.00	$27.16	$26.18	1,896,167
2015-10-08	$26.99	$27.15	$26.76	$27.11	$26.13	2,699,582
2015-10-07	$26.68	$27.40	$26.68	$26.94	$25.96	3,637,793
2015-10-06	$26.33	$26.58	$26.20	$26.51	$25.55	1,651,406
2015-10-05	$26.48	$26.63	$26.25	$26.31	$25.36	3,709,502
2015-10-02	$25.52	$26.07	$25.44	$26.05	$25.11	3,054,242
2015-10-01	$26.15	$26.23	$25.64	$25.82	$24.88	3,107,115
2015-09-30	$25.85	$26.11	$25.77	$26.02	$25.08	4,107,112
2015-09-29	$26.04	$26.29	$25.57	$25.71	$24.78	4,290,059
2015-09-28	$26.91	$26.92	$25.95	$26.00	$25.06	1,814,833
2015-09-25	$27.27	$27.53	$26.92	$27.01	$26.03	2,129,256
2015-09-24	$27.40	$27.51	$26.85	$27.19	$26.21	2,240,731
2015-09-23	$28.38	$28.54	$27.60	$27.68	$26.68	2,326,886
2015-09-22	$28.52	$28.56	$28.10	$28.41	$27.38	2,683,979
2015-09-21	$29.11	$29.23	$28.89	$28.99	$27.94	1,042,750
2015-09-18	$28.94	$29.29	$28.77	$28.98	$27.93	2,200,050
2015-09-17	$29.31	$29.46	$28.68	$29.13	$28.07	3,274,028
2015-09-16	$28.93	$29.60	$28.93	$29.33	$28.27	1,150,221
2015-09-15	$28.53	$28.94	$28.48	$28.87	$27.82	1,771,147
2015-09-14	$28.73	$28.85	$28.34	$28.52	$27.49	1,539,468
2015-09-11	$28.94	$29.04	$28.57	$28.78	$27.74	988,629
2015-09-10	$29.01	$29.19	$28.62	$29.01	$27.96	1,457,326
2015-09-09	$29.53	$29.63	$28.87	$28.96	$27.91	1,310,940
2015-09-08	$29.20	$29.30	$28.76	$29.22	$28.16	942,577

Grupo Televisa SAB (TV) News Headlines

Mexico's Televisa posts net loss in Q4

None

reuters.com Feb. 22, 2024

Televisa comprar a AT&T la participacin restante en Sky

None

bloomberg.com April 3, 2024

Mexican broadcaster Televisa buys out AT&T for control of Sky satellite TV unit

None

reuters.com April 3, 2024

Recent Grupo Televisa SAB (TV) News

Similar Companies to Grupo Televisa SAB (TV) in the Broadcasting Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Grupo Televisa SAB	TV	Broadcasting	Communication Services	26,000
News Corp - Class B	NWS	Broadcasting	Communication Services	23,000
TEGNA Inc	TGNA	Broadcasting	Communication Services	17,000
iHeartMedia Inc - Class A New	IHRT	Broadcasting	Communication Services	12,000
Sinclair Broadcast Group Inc - Class A	SBGI	Broadcasting	Communication Services	11,600
Nexstar Media Group Inc - Class A	NXST	Broadcasting	Communication Services	8,187
Fox Corporation - Class B	FOX	Broadcasting	Communication Services	7,000
Salem Media Group Inc - Class A	SALM	Broadcasting	Communication Services	5,500
E.W. Scripps Co. - Class A	SSP	Broadcasting	Communication Services	4,000
Urban One Inc - Class A	UONE	Broadcasting	Communication Services	3,700

Grupo Televisa SAB (TV) Exchange: NYSE

$2.98 ($0.04) 1.36%

Grupo Televisa SAB - Daily Information

About Grupo Televisa SAB (TV)

Invest in Grupo Televisa SAB (TV)

Get up to $250 in Bitcoin for funding an account.

Invest with as little as $5.

Historical Stock Data for Grupo Televisa SAB (TV)

Grupo Televisa SAB (TV) News Headlines

Recent Grupo Televisa SAB (TV) News

Similar Companies to Grupo Televisa SAB (TV) in the Broadcasting Industry