Vale S.A. (VALE) Stock

Data as of Dec. 8, 2023

$15.37 ($0.37) 2.47%

Vale S.A. - Daily Information

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

Daily Information	Data
Date	Dec. 8, 2023
Open	$15.12
Previous Close	$15.37
High	$15.47
Low	$15.08
Adjusted Open	$15.12
Previous Adjusted Close	$15.37
Adjusted High	$15.47
Adjusted Low	$15.08

About Vale S.A. (VALE)

Vale S.A. is a Brazilian diversified company incorporated in 1942 and headquartered in Rio de Janeiro, Brazil. It is the worldâs largest producer of iron ore and iron ore pellets and one of the worldâs largest producers of nickel. The company also produces several other commodities, including copper, coal, manganese, ferroalloys, cobalt, magnesium, potash and aluminium. Since its inception, Vale S.A. has grown in size, skills, personnel and markets, as well as its geographic presence. The company now has operations in 35 countries and employs about 76,000 people worldwide.

Invest in Vale S.A. (VALE)

$417 million in distributions.

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

Invest with as little as $5.

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

Historical Stock Data for Vale S.A. (VALE)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-12-01	$15.12	$15.47	$15.08	$15.37	$15.37	26,371,565
2023-11-30	$14.99	$15.04	$14.90	$15.00	$15.00	14,308,473
2023-11-29	$14.96	$15.02	$14.86	$14.94	$14.94	13,487,533
2023-11-28	$14.81	$15.11	$14.79	$15.09	$15.09	15,452,622
2023-11-27	$15.07	$15.08	$14.82	$14.89	$14.89	22,369,218
2023-11-24	$15.11	$15.17	$15.02	$15.06	$15.06	12,535,074
2023-11-22	$15.50	$15.53	$15.10	$15.21	$15.21	45,921,694
2023-11-21	$15.87	$16.02	$15.75	$15.87	$15.40	28,566,980
2023-11-20	$15.51	$15.76	$15.50	$15.65	$15.65	34,482,177
2023-11-17	$15.15	$15.27	$15.10	$15.14	$15.14	18,139,532
2023-11-16	$15.10	$15.25	$15.02	$15.20	$15.20	22,664,593
2023-11-15	$15.24	$15.25	$15.02	$15.07	$15.07	15,926,517
2023-11-14	$15.00	$15.25	$14.97	$15.16	$15.16	25,826,486
2023-11-13	$14.54	$14.56	$14.43	$14.47	$14.47	12,429,695
2023-11-10	$14.46	$14.61	$14.36	$14.59	$14.59	18,862,865
2023-11-09	$14.40	$14.52	$14.21	$14.25	$14.25	16,796,494
2023-11-08	$14.41	$14.48	$14.21	$14.24	$14.24	20,333,211
2023-11-07	$14.59	$14.59	$14.27	$14.31	$14.31	28,179,668
2023-11-06	$14.63	$14.69	$14.56	$14.61	$14.61	20,102,851
2023-11-03	$14.52	$14.69	$14.52	$14.53	$14.53	18,705,249
2023-11-02	$14.39	$14.58	$14.35	$14.49	$14.49	19,655,451
2023-11-01	$13.88	$14.24	$13.88	$14.19	$14.19	36,950,796
2023-10-31	$13.43	$13.75	$13.40	$13.71	$13.71	16,253,692
2023-10-30	$13.79	$13.83	$13.50	$13.52	$13.52	27,782,377
2023-10-27	$13.20	$13.69	$13.19	$13.49	$13.49	51,344,366
2023-10-26	$12.76	$13.08	$12.73	$13.03	$13.03	34,973,368
2023-10-25	$12.95	$13.00	$12.71	$12.72	$12.72	20,991,192
2023-10-24	$12.68	$12.84	$12.66	$12.84	$12.84	20,913,409
2023-10-23	$12.39	$12.56	$12.32	$12.44	$12.44	20,211,624
2023-10-20	$12.42	$12.51	$12.28	$12.41	$12.41	37,378,527
2023-10-19	$12.86	$12.95	$12.74	$12.76	$12.76	27,015,691
2023-10-18	$13.27	$13.28	$12.89	$12.90	$12.90	26,635,647
2023-10-17	$13.15	$13.54	$13.14	$13.46	$13.46	19,042,207
2023-10-16	$13.29	$13.40	$13.23	$13.35	$13.35	12,852,775
2023-10-13	$13.20	$13.33	$13.04	$13.09	$13.09	14,494,265
2023-10-12	$13.40	$13.44	$13.01	$13.10	$13.10	17,744,503
2023-10-11	$13.27	$13.39	$13.18	$13.37	$13.37	15,453,465
2023-10-10	$13.13	$13.24	$13.09	$13.20	$13.20	13,860,124
2023-10-09	$12.79	$12.91	$12.65	$12.86	$12.86	13,502,945
2023-10-06	$12.71	$13.07	$12.69	$12.98	$12.98	19,676,210
2023-10-05	$12.72	$12.89	$12.67	$12.78	$12.78	15,367,272
2023-10-04	$12.86	$12.95	$12.70	$12.76	$12.76	14,998,636
2023-10-03	$13.03	$13.18	$12.84	$12.88	$12.88	15,291,032
2023-10-02	$13.33	$13.36	$13.11	$13.22	$13.22	13,755,328
2023-09-29	$13.43	$13.51	$13.33	$13.40	$13.40	13,516,129
2023-09-28	$13.06	$13.28	$13.01	$13.23	$13.23	26,473,809
2023-09-27	$13.17	$13.20	$12.88	$12.99	$12.99	24,758,557
2023-09-26	$13.22	$13.33	$13.08	$13.10	$13.10	15,038,168
2023-09-25	$13.46	$13.49	$13.21	$13.40	$13.40	34,577,202
2023-09-22	$13.88	$13.99	$13.74	$13.75	$13.75	16,408,581
2023-09-21	$13.79	$13.86	$13.63	$13.65	$13.65	20,546,356
2023-09-20	$14.22	$14.35	$14.18	$14.20	$14.20	16,017,153
2023-09-19	$14.19	$14.24	$13.99	$14.12	$14.12	67,306,299
2023-09-18	$14.37	$14.40	$14.11	$14.11	$14.11	31,129,705
2023-09-15	$14.59	$14.59	$14.27	$14.32	$14.32	18,508,070
2023-09-14	$14.16	$14.48	$14.14	$14.40	$14.40	31,659,220
2023-09-13	$13.64	$13.78	$13.63	$13.70	$13.70	13,481,244
2023-09-12	$13.65	$13.78	$13.59	$13.60	$13.60	10,806,513
2023-09-11	$13.74	$13.82	$13.67	$13.69	$13.69	18,737,366
2023-09-08	$13.31	$13.37	$13.26	$13.31	$13.31	12,086,958
2023-09-07	$13.42	$13.49	$13.14	$13.18	$13.18	13,502,947
2023-09-06	$13.84	$14.03	$13.60	$13.62	$13.62	15,946,731
2023-09-05	$13.92	$13.98	$13.82	$13.88	$13.88	13,210,534
2023-09-01	$13.73	$14.00	$13.66	$13.99	$13.99	34,557,670
2023-08-31	$13.36	$13.42	$13.15	$13.17	$13.17	15,771,792
2023-08-30	$13.43	$13.46	$13.25	$13.33	$13.33	10,979,031
2023-08-29	$12.99	$13.38	$12.93	$13.33	$13.33	21,719,443
2023-08-28	$12.81	$12.95	$12.76	$12.92	$12.92	9,681,399
2023-08-25	$12.77	$12.83	$12.65	$12.74	$12.74	13,184,818
2023-08-24	$12.71	$12.83	$12.63	$12.73	$12.73	13,100,856
2023-08-23	$12.81	$13.05	$12.79	$12.97	$12.97	17,432,551
2023-08-22	$12.58	$12.72	$12.50	$12.69	$12.69	19,370,206
2023-08-21	$12.26	$12.38	$12.22	$12.30	$12.30	17,279,117
2023-08-18	$12.34	$12.43	$12.26	$12.31	$12.31	22,482,937
2023-08-17	$12.55	$12.61	$12.35	$12.39	$12.39	28,711,127
2023-08-16	$12.24	$12.43	$12.22	$12.28	$12.28	19,019,971
2023-08-15	$12.37	$12.39	$12.24	$12.27	$12.27	24,388,488
2023-08-14	$12.65	$12.65	$12.45	$12.47	$12.47	26,182,644
2023-08-11	$13.46	$13.51	$13.29	$13.32	$12.90	29,019,760
2023-08-10	$13.72	$13.79	$13.49	$13.50	$13.50	15,100,715
2023-08-09	$13.79	$13.85	$13.57	$13.60	$13.60	15,380,533
2023-08-08	$13.50	$13.90	$13.42	$13.75	$13.75	27,126,529
2023-08-07	$13.73	$13.90	$13.60	$13.87	$13.87	14,910,148
2023-08-04	$13.91	$14.07	$13.81	$13.83	$13.83	25,710,577
2023-08-03	$13.73	$13.89	$13.62	$13.80	$13.80	26,295,587
2023-08-02	$14.04	$14.06	$13.87	$13.90	$13.90	19,283,506
2023-08-01	$14.32	$14.38	$14.14	$14.15	$14.15	19,542,372
2023-07-31	$14.39	$14.66	$14.38	$14.63	$14.63	22,072,168
2023-07-28	$14.52	$14.62	$14.24	$14.24	$14.24	31,629,541
2023-07-27	$14.94	$15.00	$14.77	$14.79	$14.79	25,218,396
2023-07-26	$15.04	$15.26	$14.92	$15.10	$15.10	20,944,275
2023-07-25	$15.20	$15.31	$15.09	$15.17	$15.17	38,292,160
2023-07-24	$14.22	$14.83	$14.21	$14.71	$14.71	20,954,273
2023-07-21	$14.13	$14.26	$14.05	$14.19	$14.19	12,214,772
2023-07-20	$14.22	$14.29	$14.04	$14.05	$14.05	14,268,939
2023-07-19	$14.00	$14.13	$13.94	$14.05	$14.05	12,094,685
2023-07-18	$14.02	$14.19	$13.95	$14.03	$14.03	9,008,445
2023-07-17	$14.04	$14.13	$13.83	$14.07	$14.07	15,269,487
2023-07-14	$14.35	$14.41	$14.20	$14.29	$14.29	17,442,405
2023-07-13	$14.15	$14.36	$14.12	$14.34	$14.34	22,772,272
2023-07-12	$14.05	$14.10	$13.92	$13.93	$13.93	17,232,817
2023-07-11	$13.25	$13.78	$13.25	$13.72	$13.72	38,744,610
2023-07-10	$13.21	$13.37	$13.19	$13.21	$13.21	16,898,101
2023-07-07	$13.20	$13.49	$13.18	$13.40	$13.40	24,673,517
2023-07-06	$13.29	$13.43	$13.09	$13.17	$13.17	23,391,876
2023-07-05	$13.50	$13.52	$13.34	$13.39	$13.39	25,762,702
2023-07-03	$13.67	$13.87	$13.65	$13.76	$13.76	13,970,216
2023-06-30	$13.59	$13.60	$13.39	$13.42	$13.42	17,534,410
2023-06-29	$13.32	$13.56	$13.31	$13.52	$13.52	17,979,336
2023-06-28	$13.63	$13.65	$13.32	$13.33	$13.33	24,680,503
2023-06-27	$14.00	$14.07	$13.84	$13.91	$13.91	15,824,272
2023-06-26	$13.69	$13.90	$13.67	$13.79	$13.79	12,695,955
2023-06-23	$13.70	$13.76	$13.59	$13.70	$13.70	20,916,105
2023-06-22	$14.07	$14.07	$13.85	$13.91	$13.91	26,128,937
2023-06-21	$14.00	$14.04	$13.90	$13.98	$13.98	25,521,489
2023-06-20	$14.24	$14.24	$14.01	$14.05	$14.05	24,524,194
2023-06-16	$14.33	$14.55	$14.28	$14.44	$14.44	20,758,149
2023-06-15	$14.28	$14.49	$14.21	$14.47	$14.47	19,105,426
2023-06-14	$14.26	$14.36	$14.07	$14.25	$14.25	29,901,960
2023-06-13	$14.10	$14.13	$13.90	$13.90	$13.90	22,862,682
2023-06-12	$13.81	$13.82	$13.62	$13.77	$13.77	17,906,712
2023-06-09	$14.15	$14.28	$14.00	$14.04	$14.04	26,762,190
2023-06-08	$14.04	$14.10	$13.92	$14.09	$14.09	15,325,358
2023-06-07	$13.78	$13.95	$13.75	$13.94	$13.94	24,257,221
2023-06-06	$13.74	$13.92	$13.72	$13.74	$13.74	23,116,126
2023-06-05	$13.78	$13.78	$13.54	$13.61	$13.61	18,834,356
2023-06-02	$13.71	$13.77	$13.56	$13.68	$13.68	29,295,490
2023-06-01	$12.81	$13.11	$12.76	$13.04	$13.04	52,730,165
2023-05-31	$12.64	$12.77	$12.51	$12.68	$12.68	44,802,571
2023-05-30	$12.92	$12.92	$12.58	$12.76	$12.76	30,416,307
2023-05-26	$13.27	$13.38	$13.14	$13.26	$13.26	19,326,379
2023-05-25	$13.06	$13.09	$12.84	$12.87	$12.87	19,233,939
2023-05-24	$13.21	$13.23	$13.06	$13.12	$13.12	18,926,457
2023-05-23	$13.50	$13.51	$13.32	$13.35	$13.35	16,843,839
2023-05-22	$13.83	$13.83	$13.67	$13.69	$13.69	12,968,995
2023-05-19	$14.00	$14.01	$13.81	$13.86	$13.86	21,902,060
2023-05-18	$14.02	$14.11	$13.88	$14.09	$14.09	17,361,155
2023-05-17	$13.94	$14.24	$13.94	$14.16	$14.16	16,908,014
2023-05-16	$13.98	$14.07	$13.64	$13.69	$13.69	15,386,525
2023-05-15	$14.04	$14.13	$13.94	$14.08	$14.08	17,707,978
2023-05-12	$13.69	$13.90	$13.67	$13.78	$13.78	12,430,176
2023-05-11	$13.54	$13.79	$13.49	$13.71	$13.71	22,353,147
2023-05-10	$14.25	$14.26	$13.81	$14.00	$14.00	20,195,620
2023-05-09	$13.73	$14.18	$13.70	$14.10	$14.10	19,581,726
2023-05-08	$14.24	$14.29	$13.90	$13.90	$13.90	18,924,484
2023-05-05	$13.56	$14.02	$13.56	$13.90	$13.90	22,993,061
2023-05-04	$13.70	$13.71	$13.25	$13.36	$13.36	28,492,795
2023-05-03	$13.83	$13.95	$13.66	$13.79	$13.79	18,395,051
2023-05-02	$14.17	$14.18	$13.71	$13.77	$13.77	22,692,951
2023-05-01	$14.37	$14.43	$14.06	$14.20	$14.20	9,671,073
2023-04-28	$14.26	$14.44	$14.19	$14.41	$14.41	20,752,505
2023-04-27	$13.82	$14.37	$13.78	$14.33	$14.33	29,285,770
2023-04-26	$13.95	$14.07	$13.86	$13.89	$13.89	23,746,344
2023-04-25	$13.90	$13.91	$13.70	$13.76	$13.76	30,399,990
2023-04-24	$14.22	$14.29	$14.11	$14.14	$14.14	30,417,057
2023-04-21	$14.49	$14.50	$13.95	$14.27	$14.27	27,422,669
2023-04-20	$14.97	$15.08	$14.70	$14.72	$14.72	40,698,134
2023-04-19	$15.21	$15.21	$14.80	$14.97	$14.97	39,371,703
2023-04-18	$15.59	$15.84	$15.53	$15.77	$15.77	17,204,608
2023-04-17	$16.19	$16.24	$15.67	$15.68	$15.68	28,949,809
2023-04-14	$15.78	$16.09	$15.75	$15.96	$15.96	21,427,382
2023-04-13	$16.23	$16.40	$16.00	$16.05	$16.05	17,744,281
2023-04-12	$16.60	$16.60	$16.21	$16.24	$16.24	22,059,147
2023-04-11	$15.99	$16.56	$15.99	$16.42	$16.42	31,304,505
2023-04-10	$15.24	$15.40	$15.21	$15.37	$15.37	11,192,946
2023-04-06	$15.14	$15.17	$14.98	$15.10	$15.10	15,408,565
2023-04-05	$15.25	$15.29	$15.00	$15.18	$15.18	32,733,857
2023-04-04	$15.64	$15.68	$15.24	$15.25	$15.25	26,787,586
2023-04-03	$15.68	$15.80	$15.64	$15.75	$15.75	12,833,470
2023-03-31	$16.08	$16.16	$15.72	$15.78	$15.78	24,061,317
2023-03-30	$15.93	$16.01	$15.71	$15.94	$15.94	15,473,943
2023-03-29	$15.50	$15.70	$15.41	$15.61	$15.61	19,190,156
2023-03-28	$15.27	$15.44	$15.23	$15.28	$15.28	16,022,879
2023-03-27	$15.06	$15.11	$14.87	$14.97	$14.97	19,492,836
2023-03-24	$14.89	$14.96	$14.74	$14.95	$14.95	45,427,983
2023-03-23	$15.60	$15.66	$14.86	$14.95	$14.95	36,625,510
2023-03-22	$15.63	$15.86	$15.51	$15.54	$15.54	22,743,572
2023-03-21	$15.85	$15.87	$15.53	$15.72	$15.72	17,548,459
2023-03-20	$15.77	$16.03	$15.70	$15.86	$15.86	19,930,069
2023-03-17	$15.81	$15.85	$15.64	$15.79	$15.79	33,414,624
2023-03-16	$15.32	$15.62	$15.22	$15.59	$15.59	24,075,998
2023-03-15	$15.54	$15.59	$15.03	$15.42	$15.42	33,044,106
2023-03-14	$15.87	$16.05	$15.78	$15.94	$15.94	23,262,336
2023-03-13	$16.02	$16.40	$15.94	$16.07	$15.72	27,469,253
2023-03-10	$16.39	$16.64	$16.12	$16.20	$15.85	18,617,269
2023-03-09	$16.72	$16.84	$16.43	$16.47	$16.11	16,344,772
2023-03-08	$16.62	$16.91	$16.59	$16.72	$16.72	12,981,899
2023-03-07	$16.70	$16.84	$16.27	$16.32	$16.32	31,286,640
2023-03-06	$16.73	$16.78	$16.55	$16.69	$16.69	46,661,471
2023-03-03	$17.19	$17.25	$17.06	$17.11	$17.11	40,047,409
2023-03-02	$17.16	$17.22	$16.87	$17.10	$17.10	28,705,025
2023-03-01	$16.90	$17.49	$16.86	$17.32	$17.32	33,752,228
2023-02-28	$16.30	$16.53	$16.15	$16.34	$16.34	20,128,261
2023-02-27	$16.14	$16.39	$16.11	$16.30	$16.30	12,543,236
2023-02-24	$16.44	$16.50	$16.23	$16.33	$16.33	15,877,704
2023-02-23	$17.08	$17.17	$16.59	$16.92	$16.92	18,437,178
2023-02-22	$16.84	$17.02	$16.52	$16.91	$16.91	32,689,423
2023-02-21	$17.07	$17.55	$17.01	$17.04	$17.04	35,445,429
2023-02-17	$17.06	$17.20	$16.88	$17.02	$17.02	16,999,056
2023-02-16	$17.11	$17.25	$16.94	$17.09	$17.09	19,080,168
2023-02-15	$16.73	$17.07	$16.61	$17.05	$17.05	16,823,154
2023-02-14	$16.84	$17.00	$16.62	$16.77	$16.77	15,494,586
2023-02-13	$16.46	$16.79	$16.42	$16.72	$16.72	19,540,209
2023-02-10	$16.70	$16.77	$16.46	$16.56	$16.56	24,320,897
2023-02-09	$16.90	$16.97	$16.72	$16.76	$16.76	15,645,325
2023-02-08	$16.95	$17.11	$16.80	$16.95	$16.95	12,820,484
2023-02-07	$17.00	$17.16	$16.85	$16.95	$16.95	12,971,381
2023-02-06	$16.77	$16.99	$16.65	$16.96	$16.96	16,439,647
2023-02-03	$17.65	$17.77	$17.21	$17.32	$17.32	39,014,547
2023-02-02	$18.31	$18.31	$17.60	$17.66	$17.66	27,022,585
2023-02-01	$18.17	$18.54	$17.94	$18.45	$18.45	22,991,115
2023-01-31	$18.56	$18.69	$18.42	$18.68	$18.68	14,280,235
2023-01-30	$18.65	$18.75	$18.40	$18.51	$18.51	18,578,890
2023-01-27	$19.06	$19.11	$18.60	$18.66	$18.66	26,483,610
2023-01-26	$19.05	$19.31	$19.00	$19.30	$19.30	20,957,989
2023-01-25	$18.54	$18.95	$18.50	$18.91	$18.91	15,963,921
2023-01-24	$18.08	$18.54	$18.06	$18.52	$18.52	13,737,656
2023-01-23	$18.03	$18.20	$17.97	$18.13	$18.13	11,139,648
2023-01-20	$18.05	$18.18	$18.00	$18.12	$18.12	20,682,901
2023-01-19	$18.04	$18.20	$17.92	$18.07	$18.07	20,044,421
2023-01-18	$18.41	$18.48	$18.03	$18.05	$18.05	19,427,750
2023-01-17	$18.14	$18.19	$17.94	$18.00	$18.00	23,675,756
2023-01-13	$18.26	$18.49	$18.25	$18.43	$18.43	16,548,558
2023-01-12	$18.19	$18.49	$17.99	$18.38	$18.38	17,878,318
2023-01-11	$18.06	$18.09	$17.80	$17.90	$17.90	21,824,154
2023-01-10	$17.80	$18.04	$17.76	$17.96	$17.96	28,056,909
2023-01-09	$17.46	$17.64	$17.32	$17.52	$17.52	22,693,917
2023-01-06	$17.39	$17.68	$17.19	$17.66	$17.66	31,230,964
2023-01-05	$16.58	$17.10	$16.55	$17.09	$17.09	28,418,454
2023-01-04	$16.23	$16.55	$16.05	$16.55	$16.55	34,623,672
2023-01-03	$16.65	$16.72	$16.30	$16.35	$16.35	25,585,712
2022-12-30	$16.83	$17.10	$16.73	$16.97	$16.97	16,455,861
2022-12-29	$17.15	$17.23	$16.85	$16.88	$16.88	19,336,048
2022-12-28	$17.08	$17.16	$16.83	$16.92	$16.92	21,807,390
2022-12-27	$16.64	$16.95	$16.62	$16.88	$16.88	19,991,106
2022-12-23	$16.51	$16.79	$16.50	$16.69	$16.69	13,416,033
2022-12-22	$16.53	$16.61	$16.30	$16.54	$16.54	17,456,062
2022-12-21	$16.51	$16.74	$16.43	$16.59	$16.59	27,809,263
2022-12-20	$16.44	$16.69	$16.39	$16.44	$16.44	16,416,932
2022-12-19	$15.93	$16.13	$15.85	$16.10	$16.10	20,805,185
2022-12-16	$16.12	$16.30	$15.95	$16.07	$16.07	24,389,507
2022-12-15	$16.38	$16.64	$16.23	$16.40	$16.40	28,610,698
2022-12-14	$16.18	$16.49	$16.10	$16.41	$16.41	26,603,684
2022-12-13	$16.41	$16.56	$16.12	$16.18	$16.18	39,242,416
2022-12-12	$16.37	$16.42	$15.92	$16.23	$16.17	42,406,160
2022-12-09	$16.79	$17.09	$16.70	$16.94	$16.94	40,815,403
2022-12-08	$16.62	$16.75	$16.40	$16.43	$16.43	21,012,498
2022-12-07	$16.31	$16.31	$16.00	$16.17	$16.17	37,540,162
2022-12-06	$16.71	$16.94	$16.56	$16.76	$16.76	23,256,077
2022-12-05	$16.68	$16.85	$16.39	$16.46	$16.46	37,632,394
2022-12-02	$16.49	$16.83	$16.46	$16.72	$16.72	32,911,147
2022-12-01	$16.45	$16.68	$16.28	$16.64	$16.64	33,043,831
2022-11-30	$16.20	$16.62	$16.20	$16.50	$16.50	33,392,373
2022-11-29	$15.81	$16.20	$15.81	$16.09	$16.09	35,717,081
2022-11-28	$15.02	$15.27	$14.96	$15.17	$15.17	23,127,285
2022-11-25	$15.29	$15.42	$15.02	$15.12	$15.12	11,023,087
2022-11-23	$14.95	$15.15	$14.79	$15.12	$15.12	22,710,950
2022-11-22	$15.07	$15.23	$14.75	$14.89	$14.89	38,071,367
2022-11-21	$14.93	$15.06	$14.63	$15.04	$15.04	19,756,867
2022-11-18	$15.29	$15.33	$15.00	$15.07	$15.07	38,862,832
2022-11-17	$14.89	$15.33	$14.76	$15.33	$15.33	24,908,484
2022-11-16	$15.67	$15.84	$15.13	$15.22	$15.22	30,932,862
2022-11-15	$15.93	$15.98	$15.60	$15.81	$15.81	24,265,947
2022-11-14	$15.30	$15.93	$15.30	$15.71	$15.71	39,393,853
2022-11-11	$14.48	$15.53	$14.44	$15.45	$15.45	63,743,854
2022-11-10	$14.04	$14.16	$13.64	$13.85	$13.85	44,423,190
2022-11-09	$14.28	$14.53	$13.97	$14.07	$14.07	29,424,337
2022-11-08	$14.16	$14.57	$14.05	$14.42	$14.42	41,753,654
2022-11-07	$14.28	$14.33	$13.88	$13.90	$13.90	31,237,611
2022-11-04	$14.13	$14.57	$13.99	$14.39	$14.39	83,276,255
2022-11-03	$13.03	$13.18	$12.81	$13.11	$13.11	37,888,913
2022-11-02	$13.30	$13.40	$12.75	$12.77	$12.77	48,725,246
2022-11-01	$13.41	$13.76	$13.29	$13.43	$13.43	65,489,042
2022-10-31	$12.60	$13.24	$12.57	$12.94	$12.94	74,676,727
2022-10-28	$12.75	$12.90	$12.47	$12.64	$12.64	72,168,884
2022-10-27	$13.30	$13.67	$13.05	$13.37	$13.37	66,526,014
2022-10-26	$13.46	$14.02	$13.45	$13.74	$13.74	63,551,349
2022-10-25	$13.33	$13.78	$13.30	$13.55	$13.55	63,760,546
2022-10-24	$13.92	$13.94	$13.42	$13.50	$13.50	71,835,325
2022-10-21	$13.70	$14.43	$13.61	$14.33	$14.33	65,079,819
2022-10-20	$13.41	$14.04	$13.36	$13.74	$13.74	46,895,628
2022-10-19	$13.56	$13.66	$13.34	$13.45	$13.45	39,920,390
2022-10-18	$13.67	$13.79	$13.32	$13.64	$13.64	43,325,886
2022-10-17	$13.25	$13.50	$13.18	$13.28	$13.28	43,260,041
2022-10-14	$13.70	$13.70	$13.03	$13.07	$13.07	41,716,749
2022-10-13	$13.41	$13.88	$13.27	$13.67	$13.67	45,623,795
2022-10-12	$13.77	$13.92	$13.62	$13.66	$13.66	29,629,371
2022-10-11	$13.85	$14.19	$13.79	$13.85	$13.85	41,128,761
2022-10-10	$14.54	$14.54	$14.05	$14.09	$14.09	48,196,269
2022-10-07	$14.64	$15.19	$14.35	$14.42	$14.42	82,941,014
2022-10-06	$14.63	$14.88	$14.38	$14.51	$14.51	37,758,193
2022-10-05	$14.72	$14.93	$14.63	$14.80	$14.80	43,026,046
2022-10-04	$14.51	$14.76	$14.31	$14.64	$14.64	47,389,075
2022-10-03	$13.73	$14.30	$13.68	$14.25	$14.25	47,559,901
2022-09-30	$12.70	$13.47	$12.68	$13.32	$13.32	53,923,150
2022-09-29	$12.65	$12.73	$12.40	$12.66	$12.66	44,001,343
2022-09-28	$12.67	$12.88	$12.63	$12.77	$12.77	36,675,055
2022-09-27	$12.75	$12.86	$12.46	$12.55	$12.55	41,800,271
2022-09-26	$12.76	$13.00	$12.59	$12.59	$12.59	49,602,523
2022-09-23	$13.16	$13.17	$12.90	$13.04	$13.04	54,013,640
2022-09-22	$13.50	$13.71	$13.35	$13.64	$13.64	40,352,812
2022-09-21	$13.50	$13.55	$13.13	$13.13	$13.13	46,328,148
2022-09-20	$13.34	$13.48	$13.13	$13.40	$13.40	42,943,294
2022-09-19	$12.88	$13.64	$12.81	$13.60	$13.60	46,819,363
2022-09-16	$12.79	$13.05	$12.69	$12.98	$12.98	53,303,826
2022-09-15	$12.93	$13.09	$12.84	$13.05	$13.05	43,779,657
2022-09-14	$13.11	$13.33	$12.80	$12.92	$12.92	38,810,734
2022-09-13	$13.42	$13.73	$13.12	$13.15	$13.15	38,521,309
2022-09-12	$13.71	$13.79	$13.49	$13.78	$13.78	32,677,373
2022-09-09	$12.79	$13.54	$12.74	$13.51	$13.51	44,437,393
2022-09-08	$12.30	$12.41	$12.14	$12.34	$12.34	28,489,848
2022-09-07	$12.00	$12.34	$11.72	$12.27	$12.27	23,277,118
2022-09-06	$12.47	$12.51	$12.10	$12.14	$12.14	22,383,216
2022-09-02	$12.29	$12.46	$12.09	$12.17	$12.17	33,699,363
2022-09-01	$12.18	$12.19	$11.82	$12.15	$12.15	37,958,706
2022-08-31	$12.58	$12.67	$12.40	$12.42	$12.42	28,905,969
2022-08-30	$13.11	$13.12	$12.56	$12.63	$12.63	30,417,485
2022-08-29	$13.31	$13.42	$13.20	$13.25	$13.25	29,347,779
2022-08-26	$13.85	$13.92	$13.36	$13.45	$13.45	31,872,320
2022-08-25	$13.37	$13.57	$13.29	$13.54	$13.54	29,504,029
2022-08-24	$13.54	$13.75	$13.23	$13.31	$13.31	30,047,973
2022-08-23	$13.03	$13.79	$13.03	$13.76	$13.76	36,258,505
2022-08-22	$12.81	$12.95	$12.69	$12.77	$12.77	26,755,585
2022-08-19	$12.94	$12.98	$12.74	$12.88	$12.88	32,495,526
2022-08-18	$13.20	$13.23	$13.07	$13.10	$13.10	16,024,636
2022-08-17	$13.17	$13.34	$13.02	$13.21	$13.21	22,115,956
2022-08-16	$13.56	$13.73	$13.45	$13.58	$13.58	23,933,368
2022-08-15	$13.22	$13.45	$13.05	$13.41	$13.41	24,132,270
2022-08-12	$13.46	$13.67	$13.34	$13.60	$13.60	26,450,976
2022-08-11	$13.96	$14.32	$13.96	$14.01	$13.34	34,307,164
2022-08-10	$13.94	$13.97	$13.66	$13.76	$13.10	39,669,052
2022-08-09	$13.42	$13.65	$13.37	$13.62	$12.97	23,004,970
2022-08-08	$13.41	$13.53	$13.18	$13.36	$12.72	26,279,028
2022-08-05	$12.91	$13.25	$12.86	$13.20	$12.57	42,928,913
2022-08-04	$12.81	$13.05	$12.71	$12.86	$12.24	38,139,072
2022-08-03	$13.22	$13.23	$12.79	$12.80	$12.18	29,576,077
2022-08-02	$13.01	$13.42	$12.75	$13.38	$12.74	50,187,758
2022-08-01	$13.26	$13.53	$13.08	$13.14	$12.51	32,705,844
2022-07-29	$13.29	$13.53	$13.06	$13.46	$12.81	51,939,197
2022-07-28	$13.79	$13.90	$13.48	$13.66	$13.00	26,124,436
2022-07-27	$13.16	$13.49	$13.01	$13.48	$12.83	27,142,981
2022-07-26	$13.24	$13.28	$12.97	$13.14	$12.51	25,974,152
2022-07-25	$12.96	$13.19	$12.90	$13.15	$12.52	28,741,948
2022-07-22	$12.96	$13.02	$12.55	$12.59	$11.98	24,856,591
2022-07-21	$12.31	$12.54	$12.24	$12.51	$11.91	28,454,006
2022-07-20	$12.38	$12.44	$12.20	$12.43	$11.83	46,437,960
2022-07-19	$12.68	$12.87	$12.62	$12.70	$12.09	27,762,953
2022-07-18	$12.96	$13.09	$12.66	$12.70	$12.09	24,270,135
2022-07-15	$12.40	$12.69	$12.25	$12.65	$12.04	34,693,685
2022-07-14	$12.85	$12.86	$12.40	$12.49	$11.89	50,727,763
2022-07-13	$13.41	$13.68	$13.28	$13.46	$12.81	23,165,889
2022-07-12	$13.22	$13.49	$13.16	$13.38	$12.74	29,222,357
2022-07-11	$13.73	$13.75	$13.48	$13.50	$12.85	41,064,322
2022-07-08	$14.61	$14.64	$14.17	$14.25	$13.57	23,282,844
2022-07-07	$14.42	$14.60	$14.34	$14.49	$13.79	37,720,279
2022-07-06	$13.78	$13.90	$13.45	$13.79	$13.13	26,216,048
2022-07-05	$13.61	$13.80	$13.41	$13.79	$13.13	33,387,558
2022-07-01	$14.24	$14.36	$13.79	$14.15	$13.47	30,589,669
2022-06-30	$14.72	$14.86	$14.49	$14.63	$13.93	37,964,617
2022-06-29	$15.19	$15.28	$14.85	$15.19	$14.46	32,129,240
2022-06-28	$15.27	$15.32	$14.93	$15.02	$14.30	36,745,305
2022-06-27	$14.67	$15.11	$14.56	$14.88	$14.16	33,833,483
2022-06-24	$13.99	$14.23	$13.75	$14.20	$13.52	33,576,746
2022-06-23	$14.74	$14.74	$13.85	$13.92	$13.25	45,103,935
2022-06-22	$14.19	$14.73	$14.15	$14.48	$13.78	46,067,794
2022-06-21	$14.90	$15.10	$14.70	$14.72	$14.01	33,074,236
2022-06-17	$15.26	$15.32	$14.75	$14.93	$14.21	47,767,773
2022-06-16	$15.71	$15.84	$15.28	$15.52	$14.77	27,812,002
2022-06-15	$15.95	$16.43	$15.87	$16.26	$15.48	34,101,767
2022-06-14	$15.94	$16.00	$15.69	$15.83	$15.07	33,275,094
2022-06-13	$16.15	$16.19	$15.60	$15.89	$15.13	46,922,036
2022-06-10	$16.64	$17.04	$16.50	$16.86	$16.05	36,706,305
2022-06-09	$17.56	$17.58	$17.07	$17.09	$16.27	32,472,419
2022-06-08	$18.54	$18.59	$17.75	$17.89	$17.03	31,474,339
2022-06-07	$18.21	$18.65	$18.19	$18.65	$17.75	31,285,806
2022-06-06	$18.73	$18.79	$18.45	$18.54	$17.65	18,063,595
2022-06-03	$18.62	$18.73	$18.37	$18.54	$17.65	25,774,064
2022-06-02	$18.63	$18.84	$18.53	$18.81	$17.91	31,933,905
2022-06-01	$18.13	$18.48	$18.03	$18.34	$17.46	25,323,757
2022-05-31	$18.33	$18.44	$17.88	$18.05	$17.18	37,288,818
2022-05-27	$17.89	$18.10	$17.82	$18.09	$17.22	25,798,310
2022-05-26	$17.25	$17.76	$17.21	$17.62	$16.77	28,617,565
2022-05-25	$17.24	$17.62	$17.24	$17.49	$16.65	25,884,043
2022-05-24	$16.95	$17.46	$16.89	$17.43	$16.59	29,740,228
2022-05-23	$17.22	$17.40	$17.09	$17.21	$16.38	35,745,936
2022-05-20	$16.65	$16.79	$16.48	$16.72	$15.92	42,817,952
2022-05-19	$15.95	$16.39	$15.95	$16.22	$15.44	38,464,496
2022-05-18	$15.73	$15.85	$15.52	$15.62	$14.87	26,267,367
2022-05-17	$16.38	$16.41	$15.89	$16.11	$15.34	41,171,482
2022-05-16	$15.67	$15.98	$15.67	$15.84	$15.08	30,722,518
2022-05-13	$15.19	$15.58	$15.14	$15.42	$14.68	25,381,123
2022-05-12	$14.84	$15.21	$14.64	$15.15	$14.42	36,213,861
2022-05-11	$15.27	$15.64	$15.18	$15.24	$14.51	41,159,759
2022-05-10	$15.00	$15.04	$14.52	$14.70	$13.99	35,022,336
2022-05-09	$15.10	$15.23	$14.77	$14.81	$14.10	44,222,115
2022-05-06	$15.73	$16.04	$15.35	$15.72	$14.96	41,891,125
2022-05-05	$16.52	$16.54	$15.68	$16.01	$15.24	38,963,785
2022-05-04	$16.24	$16.65	$15.89	$16.60	$15.80	51,284,712
2022-05-03	$16.58	$16.84	$16.48	$16.64	$15.84	31,293,586
2022-05-02	$16.46	$16.51	$16.00	$16.39	$15.60	40,078,321
2022-04-29	$17.57	$17.76	$16.87	$16.89	$16.08	47,752,545
2022-04-28	$16.40	$17.15	$16.22	$17.00	$16.18	46,763,751
2022-04-27	$16.12	$16.56	$15.95	$16.40	$15.61	60,351,361
2022-04-26	$15.92	$15.98	$15.57	$15.61	$14.86	47,322,492
2022-04-25	$16.14	$16.30	$15.70	$16.18	$15.40	56,363,557
2022-04-22	$17.66	$17.66	$16.61	$16.70	$15.90	44,664,568
2022-04-21	$18.34	$18.36	$17.44	$17.65	$16.80	28,050,035
2022-04-20	$18.47	$18.57	$18.08	$18.45	$17.56	36,699,432
2022-04-19	$18.89	$19.05	$18.55	$18.75	$17.85	32,522,158
2022-04-18	$19.39	$19.50	$19.24	$19.33	$18.40	19,069,597
2022-04-14	$19.70	$19.70	$19.29	$19.48	$18.54	25,599,142
2022-04-13	$19.91	$20.05	$19.75	$19.91	$18.95	28,994,837
2022-04-12	$20.50	$20.55	$19.89	$19.93	$18.97	21,619,250
2022-04-11	$20.00	$20.17	$19.76	$20.01	$19.05	28,813,966
2022-04-08	$20.42	$20.47	$19.92	$20.10	$19.13	34,815,222
2022-04-07	$20.23	$20.59	$20.10	$20.48	$19.50	23,755,093
2022-04-06	$20.36	$20.59	$20.16	$20.48	$19.50	31,304,998
2022-04-05	$20.89	$21.09	$20.27	$20.33	$19.35	45,551,783
2022-04-04	$21.09	$21.29	$21.04	$21.23	$20.21	30,127,427
2022-04-01	$20.39	$20.83	$20.37	$20.83	$19.83	28,897,751
2022-03-31	$20.22	$20.40	$19.96	$19.99	$19.03	29,514,982
2022-03-30	$20.17	$20.30	$19.97	$20.03	$19.07	35,389,273
2022-03-29	$19.75	$19.95	$19.54	$19.95	$18.99	27,429,781
2022-03-28	$19.85	$20.06	$19.47	$19.97	$19.01	25,124,413
2022-03-25	$20.20	$20.25	$19.74	$19.94	$18.98	27,420,693
2022-03-24	$19.80	$20.23	$19.77	$20.02	$19.06	28,676,622
2022-03-23	$19.87	$20.24	$19.83	$19.93	$18.97	31,530,851
2022-03-22	$19.89	$19.90	$19.42	$19.56	$18.62	35,068,935
2022-03-21	$19.63	$20.10	$19.57	$19.94	$18.98	35,590,353
2022-03-18	$18.55	$19.08	$18.46	$19.06	$18.14	32,074,321
2022-03-17	$18.25	$18.80	$18.12	$18.70	$17.80	41,943,900
2022-03-16	$17.91	$17.96	$17.34	$17.75	$16.90	53,546,367
2022-03-15	$17.28	$17.40	$16.95	$17.24	$16.41	65,998,606
2022-03-14	$18.61	$18.69	$17.79	$17.80	$16.94	50,674,413
2022-03-11	$19.40	$19.58	$19.06	$19.07	$18.15	31,342,897
2022-03-10	$18.66	$19.34	$18.62	$19.31	$18.38	46,070,267
2022-03-09	$18.72	$18.86	$18.42	$18.72	$17.82	62,036,325
2022-03-08	$20.47	$20.47	$19.67	$19.82	$18.17	63,201,202
2022-03-07	$20.76	$20.96	$20.40	$20.60	$18.88	51,694,451
2022-03-04	$19.45	$20.16	$19.30	$20.15	$18.47	28,822,256
2022-03-03	$19.98	$20.12	$19.66	$19.84	$18.19	39,768,409
2022-03-02	$19.12	$19.50	$18.73	$19.47	$17.85	48,983,130
2022-03-01	$18.56	$19.46	$18.56	$18.86	$17.29	49,064,587
2022-02-28	$17.60	$18.50	$17.60	$18.49	$16.95	35,627,231
2022-02-25	$16.73	$17.90	$16.72	$17.82	$16.33	42,396,716
2022-02-24	$16.44	$17.17	$16.29	$17.07	$15.65	53,693,928
2022-02-23	$17.12	$17.32	$16.99	$17.27	$15.83	30,476,287
2022-02-22	$16.92	$17.26	$16.89	$17.18	$15.75	34,497,334
2022-02-18	$16.87	$16.87	$16.61	$16.64	$15.25	26,247,484
2022-02-17	$17.08	$17.13	$16.46	$16.60	$15.22	38,657,438
2022-02-16	$17.34	$17.51	$17.25	$17.44	$15.99	20,295,764
2022-02-15	$17.24	$17.27	$16.83	$17.14	$15.71	35,562,593
2022-02-14	$17.60	$17.61	$17.36	$17.49	$16.03	24,138,490
2022-02-11	$17.63	$17.93	$17.48	$17.54	$16.08	38,011,343
2022-02-10	$17.71	$18.15	$17.68	$17.85	$16.36	55,181,882
2022-02-09	$17.13	$17.54	$17.12	$17.51	$16.05	36,936,463
2022-02-08	$17.12	$17.44	$17.09	$17.43	$15.98	36,637,899
2022-02-07	$16.80	$17.22	$16.69	$17.17	$15.74	34,645,341
2022-02-04	$16.17	$16.60	$16.12	$16.55	$15.17	30,025,283
2022-02-03	$16.19	$16.45	$16.14	$16.15	$14.80	22,268,058
2022-02-02	$16.07	$16.38	$15.98	$16.35	$14.99	26,142,051
2022-02-01	$15.50	$16.20	$15.49	$16.18	$14.83	35,334,510
2022-01-31	$15.36	$15.50	$15.17	$15.18	$13.91	40,405,408
2022-01-28	$15.87	$15.95	$15.36	$15.58	$14.28	42,797,592
2022-01-27	$15.79	$15.88	$15.36	$15.57	$14.27	34,063,766
2022-01-26	$15.85	$15.85	$15.38	$15.53	$14.24	37,747,793
2022-01-25	$15.44	$15.59	$15.12	$15.48	$14.19	26,964,972
2022-01-24	$15.19	$15.35	$14.93	$15.31	$14.03	50,535,231
2022-01-21	$15.93	$15.97	$15.48	$15.60	$14.30	45,786,239
2022-01-20	$16.37	$16.40	$15.94	$15.99	$14.66	35,469,955
2022-01-19	$16.14	$16.31	$16.03	$16.18	$14.83	36,421,056
2022-01-18	$15.53	$15.76	$15.36	$15.51	$14.22	30,582,503
2022-01-14	$15.06	$15.44	$15.03	$15.38	$14.10	25,261,632
2022-01-13	$15.36	$15.54	$15.21	$15.30	$14.02	32,193,906
2022-01-12	$15.50	$15.60	$15.32	$15.55	$14.25	31,876,699
2022-01-11	$14.88	$15.25	$14.83	$15.24	$13.97	31,749,818
2022-01-10	$14.85	$14.88	$14.53	$14.65	$13.43	27,748,437
2022-01-07	$14.11	$14.83	$14.11	$14.81	$13.58	45,638,848
2022-01-06	$13.98	$14.14	$13.87	$14.01	$12.84	29,066,000
2022-01-05	$13.68	$13.93	$13.59	$13.66	$12.52	58,210,819
2022-01-04	$13.84	$13.87	$13.54	$13.55	$12.42	41,351,417
2022-01-03	$14.09	$14.13	$13.81	$13.81	$12.66	20,210,869
2021-12-31	$14.05	$14.09	$13.87	$14.02	$12.85	11,200,271
2021-12-30	$13.97	$14.20	$13.94	$14.08	$12.91	23,892,966
2021-12-29	$13.71	$13.80	$13.51	$13.53	$12.40	16,140,869
2021-12-28	$13.76	$13.83	$13.56	$13.60	$12.47	21,350,401
2021-12-27	$13.95	$14.11	$13.81	$14.05	$12.88	12,820,208
2021-12-23	$14.01	$14.03	$13.91	$13.91	$12.75	17,343,047
2021-12-22	$13.80	$14.14	$13.70	$14.12	$12.94	17,614,883
2021-12-21	$13.88	$14.04	$13.82	$14.02	$12.85	22,669,444
2021-12-20	$13.75	$13.81	$13.59	$13.68	$12.54	20,770,979
2021-12-17	$14.05	$14.13	$13.93	$14.00	$12.83	25,953,197
2021-12-16	$13.90	$14.23	$13.81	$14.16	$12.98	29,493,310
2021-12-15	$13.71	$13.71	$13.34	$13.63	$12.49	23,550,922
2021-12-14	$13.90	$14.03	$13.60	$13.66	$12.52	27,115,159
2021-12-13	$13.92	$14.00	$13.69	$13.76	$12.61	31,494,563
2021-12-10	$13.51	$13.54	$13.37	$13.52	$12.39	14,927,215
2021-12-09	$13.46	$13.67	$13.42	$13.50	$12.37	16,838,465
2021-12-08	$13.57	$13.76	$13.55	$13.69	$12.55	30,969,009
2021-12-07	$13.84	$14.06	$13.55	$13.62	$12.48	56,104,099
2021-12-06	$12.88	$13.40	$12.76	$13.39	$12.27	47,056,984
2021-12-03	$13.02	$13.18	$12.52	$12.73	$11.67	43,847,213
2021-12-02	$12.54	$13.04	$12.50	$12.99	$11.91	44,968,095
2021-12-01	$12.69	$12.81	$12.24	$12.25	$11.23	35,268,989
2021-11-30	$12.66	$12.81	$12.21	$12.37	$11.34	37,493,890
2021-11-29	$12.64	$12.66	$12.35	$12.44	$11.40	25,153,380
2021-11-26	$12.20	$12.45	$12.11	$12.37	$11.34	23,473,116
2021-11-24	$12.56	$12.74	$12.48	$12.71	$11.65	27,093,560
2021-11-23	$12.53	$12.57	$12.27	$12.49	$11.45	37,296,735
2021-11-22	$11.91	$12.41	$11.86	$12.24	$11.22	44,315,972
2021-11-19	$11.51	$11.71	$11.42	$11.45	$10.50	38,621,744
2021-11-18	$11.44	$11.60	$11.16	$11.27	$10.33	62,513,257
2021-11-17	$12.17	$12.28	$11.80	$11.81	$10.83	36,291,223
2021-11-16	$12.39	$12.40	$12.07	$12.11	$11.10	24,919,845
2021-11-15	$12.57	$12.59	$12.32	$12.33	$11.30	15,201,643
2021-11-12	$12.51	$12.89	$12.45	$12.55	$11.50	32,458,247
2021-11-11	$12.66	$12.83	$12.55	$12.65	$11.60	42,531,734
2021-11-10	$11.99	$12.15	$11.92	$11.98	$10.98	42,798,641
2021-11-09	$12.18	$12.28	$11.89	$12.11	$11.10	43,934,503
2021-11-08	$11.73	$12.34	$11.71	$12.23	$11.21	55,868,046
2021-11-05	$11.84	$11.87	$11.59	$11.61	$10.64	54,864,355
2021-11-04	$11.99	$12.10	$11.75	$11.79	$10.81	52,008,575
2021-11-03	$12.31	$12.34	$11.96	$12.05	$11.05	84,904,946
2021-11-02	$12.50	$12.63	$12.16	$12.31	$11.28	56,905,903
2021-11-01	$12.73	$12.89	$12.60	$12.88	$11.81	24,768,707
2021-10-29	$12.87	$12.98	$12.63	$12.73	$11.67	39,768,907
2021-10-28	$13.30	$13.38	$13.14	$13.20	$12.10	33,663,106
2021-10-27	$13.74	$13.79	$13.40	$13.47	$12.35	32,442,368
2021-10-26	$13.82	$13.88	$13.65	$13.79	$12.64	17,549,997
2021-10-25	$13.73	$14.02	$13.65	$13.90	$12.74	22,458,481
2021-10-22	$13.38	$13.64	$13.21	$13.52	$12.39	42,785,850
2021-10-21	$13.26	$13.38	$12.88	$13.34	$12.23	75,025,018
2021-10-20	$13.91	$14.10	$13.77	$13.85	$12.70	44,766,911
2021-10-19	$14.46	$14.48	$14.10	$14.21	$13.03	28,358,318
2021-10-18	$14.46	$14.61	$14.21	$14.60	$13.38	31,198,871
2021-10-15	$14.56	$14.94	$14.54	$14.78	$13.55	22,290,430
2021-10-14	$14.54	$14.64	$14.39	$14.46	$13.25	28,398,014
2021-10-13	$14.40	$14.52	$14.26	$14.42	$13.22	26,269,082
2021-10-12	$14.71	$14.80	$14.59	$14.69	$13.47	13,992,424
2021-10-11	$15.00	$15.10	$14.62	$14.75	$13.52	35,259,014
2021-10-08	$14.77	$14.85	$14.46	$14.57	$13.36	28,083,160
2021-10-07	$14.21	$14.60	$14.18	$14.46	$13.25	35,423,439
2021-10-06	$13.56	$14.12	$13.51	$14.04	$12.87	31,006,798
2021-10-05	$13.90	$13.98	$13.71	$13.74	$12.59	35,044,341
2021-10-04	$14.08	$14.21	$13.86	$13.89	$12.73	34,494,043
2021-10-01	$14.29	$14.37	$14.01	$14.20	$13.02	25,893,097
2021-09-30	$14.30	$14.41	$13.93	$13.95	$12.79	42,962,379
2021-09-29	$13.96	$14.23	$13.75	$13.97	$12.81	44,462,744
2021-09-28	$14.38	$14.41	$13.76	$13.80	$12.65	41,274,018
2021-09-27	$14.56	$14.84	$14.20	$14.54	$13.33	55,514,919
2021-09-24	$14.56	$14.76	$14.40	$14.49	$13.28	35,663,795
2021-09-23	$14.76	$15.19	$14.66	$14.82	$13.58	49,957,746
2021-09-22	$16.85	$16.92	$16.32	$16.42	$13.62	53,406,825
2021-09-21	$15.77	$15.99	$15.47	$15.88	$13.17	33,936,677
2021-09-20	$15.71	$15.80	$15.12	$15.66	$12.99	69,326,423
2021-09-17	$16.54	$16.56	$15.94	$16.31	$13.53	58,021,729
2021-09-16	$17.03	$17.13	$16.69	$16.72	$13.87	41,691,104
2021-09-15	$17.71	$17.95	$17.44	$17.62	$14.61	27,295,157
2021-09-14	$18.28	$18.28	$17.73	$17.83	$14.79	28,829,037
2021-09-13	$18.17	$18.20	$17.98	$18.09	$15.00	21,016,487
2021-09-10	$18.25	$18.45	$18.02	$18.03	$14.95	29,854,805
2021-09-09	$18.04	$18.22	$17.57	$18.05	$14.97	44,470,756
2021-09-08	$18.36	$18.36	$17.93	$17.98	$14.91	33,248,589
2021-09-07	$18.98	$19.05	$18.71	$18.71	$15.52	14,958,846
2021-09-03	$19.32	$19.37	$19.03	$19.08	$15.82	20,577,863
2021-09-02	$19.14	$19.36	$18.93	$19.07	$15.82	19,722,544
2021-09-01	$18.64	$19.25	$18.58	$19.08	$15.82	21,833,926
2021-08-31	$19.21	$19.22	$18.93	$19.07	$15.82	22,341,731
2021-08-30	$19.40	$19.49	$19.18	$19.32	$16.02	15,768,366
2021-08-27	$18.98	$19.47	$18.96	$19.44	$16.12	15,286,072
2021-08-26	$18.83	$19.09	$18.70	$18.77	$15.57	14,722,892
2021-08-25	$18.87	$19.13	$18.72	$19.08	$15.82	17,660,557
2021-08-24	$18.70	$19.20	$18.63	$18.92	$15.69	42,029,029
2021-08-23	$18.10	$18.16	$17.89	$17.91	$14.85	28,666,102
2021-08-20	$18.05	$18.33	$17.97	$18.23	$15.12	30,253,282
2021-08-19	$18.34	$18.42	$18.00	$18.06	$14.98	57,005,783
2021-08-18	$19.81	$19.95	$19.30	$19.31	$16.02	39,041,154
2021-08-17	$20.70	$20.73	$20.03	$20.33	$16.86	25,808,242
2021-08-16	$20.42	$20.71	$20.18	$20.63	$17.11	20,531,065
2021-08-13	$20.85	$20.88	$20.54	$20.64	$17.12	15,916,382
2021-08-12	$21.00	$21.09	$20.84	$20.88	$17.32	16,958,724
2021-08-11	$21.21	$21.33	$20.94	$21.03	$17.44	13,997,880
2021-08-10	$20.87	$21.36	$20.86	$21.16	$17.55	17,604,994
2021-08-09	$20.67	$20.95	$20.44	$20.84	$17.28	16,929,396
2021-08-06	$21.21	$21.25	$20.91	$20.94	$17.37	22,708,207
2021-08-05	$21.28	$21.37	$20.90	$20.98	$17.40	33,534,002
2021-08-04	$21.71	$21.89	$21.49	$21.69	$17.99	30,837,652
2021-08-03	$21.15	$21.77	$20.92	$21.74	$18.03	35,585,781
2021-08-02	$21.51	$21.76	$21.20	$21.21	$17.59	25,974,940
2021-07-30	$22.07	$22.12	$20.97	$21.02	$17.43	41,709,215
2021-07-29	$23.05	$23.15	$22.68	$22.87	$18.97	30,041,647
2021-07-28	$22.45	$23.03	$22.41	$22.94	$19.03	23,867,027
2021-07-27	$22.26	$22.41	$22.03	$22.17	$18.39	18,721,766
2021-07-26	$22.14	$22.62	$22.11	$22.54	$18.69	16,925,590
2021-07-23	$22.15	$22.17	$21.75	$21.95	$18.21	19,138,099
2021-07-22	$21.97	$22.06	$21.64	$21.94	$18.20	13,670,077
2021-07-21	$21.63	$22.13	$21.57	$22.05	$18.29	18,644,183
2021-07-20	$21.15	$21.72	$20.86	$21.63	$17.94	20,235,468
2021-07-19	$21.56	$21.61	$21.14	$21.35	$17.71	26,132,709
2021-07-16	$22.66	$22.66	$22.06	$22.07	$18.30	22,619,911
2021-07-15	$22.67	$22.92	$22.34	$22.54	$18.69	17,296,416
2021-07-14	$22.77	$22.94	$22.52	$22.66	$18.79	20,484,435
2021-07-13	$22.29	$22.50	$22.18	$22.40	$18.58	13,555,738
2021-07-12	$22.12	$22.44	$22.01	$22.32	$18.51	16,920,494
2021-07-09	$22.10	$22.60	$21.90	$22.42	$18.59	16,302,279
2021-07-08	$21.38	$21.88	$21.18	$21.76	$18.05	24,261,514
2021-07-07	$22.06	$22.29	$21.75	$21.93	$18.19	25,089,227
2021-07-06	$22.15	$22.25	$21.75	$21.96	$18.21	26,079,684
2021-07-02	$22.46	$22.55	$22.13	$22.48	$18.64	20,370,782
2021-07-01	$22.86	$22.88	$22.01	$22.11	$18.34	26,176,060
2021-06-30	$22.67	$22.93	$22.40	$22.81	$18.92	23,643,804
2021-06-29	$22.56	$22.95	$22.55	$22.80	$18.91	20,723,806
2021-06-28	$22.87	$22.90	$22.33	$22.43	$18.60	26,978,255
2021-06-25	$22.92	$23.18	$22.67	$22.68	$18.81	32,446,555
2021-06-24	$22.51	$22.86	$22.33	$22.64	$18.78	26,017,188
2021-06-23	$22.77	$23.12	$22.71	$22.80	$18.55	31,702,179
2021-06-22	$22.08	$22.52	$22.01	$22.51	$18.32	25,061,933
2021-06-21	$21.42	$22.08	$21.42	$22.00	$17.90	25,854,869
2021-06-18	$21.47	$21.58	$21.19	$21.51	$17.50	30,869,909
2021-06-17	$21.57	$21.62	$20.88	$21.08	$17.15	32,693,900
2021-06-16	$21.83	$21.86	$21.29	$21.49	$17.49	32,527,121
2021-06-15	$22.31	$22.40	$21.88	$22.14	$18.02	30,966,489
2021-06-14	$22.56	$22.73	$22.27	$22.53	$18.33	25,955,974
2021-06-11	$22.38	$22.48	$22.14	$22.40	$18.23	22,649,695
2021-06-10	$22.13	$22.37	$22.00	$22.23	$18.09	34,421,605
2021-06-09	$21.95	$22.40	$21.85	$22.15	$18.02	31,167,624
2021-06-08	$22.20	$22.27	$21.79	$21.88	$17.80	26,470,961
2021-06-07	$22.09	$22.36	$22.09	$22.28	$18.13	27,500,591
2021-06-04	$22.68	$22.69	$22.26	$22.45	$18.27	20,679,060
2021-06-03	$22.39	$22.49	$22.01	$22.40	$18.23	25,924,752
2021-06-02	$22.04	$22.83	$21.98	$22.67	$18.45	43,409,383
2021-06-01	$22.75	$22.80	$22.06	$22.20	$18.06	41,512,088
2021-05-28	$21.08	$21.67	$20.95	$21.52	$17.51	39,094,425
2021-05-27	$21.03	$21.29	$20.94	$21.14	$17.20	41,706,752
2021-05-26	$20.02	$20.82	$20.00	$20.70	$16.84	34,008,075
2021-05-25	$20.88	$20.89	$20.05	$20.14	$16.39	39,800,738
2021-05-24	$20.33	$20.73	$20.23	$20.61	$16.77	24,307,037
2021-05-21	$21.00	$21.08	$20.31	$20.45	$16.64	35,357,537
2021-05-20	$21.17	$21.21	$20.85	$21.07	$17.15	29,093,438
2021-05-19	$21.21	$21.40	$20.78	$21.11	$17.18	48,593,527
2021-05-18	$21.76	$22.04	$21.62	$21.90	$17.82	40,717,459
2021-05-17	$21.02	$21.67	$21.01	$21.59	$17.57	37,285,872
2021-05-14	$21.09	$21.28	$20.80	$21.03	$17.11	29,950,892
2021-05-13	$21.17	$21.75	$21.01	$21.27	$17.31	38,792,053
2021-05-12	$22.40	$22.59	$21.56	$21.67	$17.63	34,745,822
2021-05-11	$21.93	$22.76	$21.81	$22.71	$18.48	42,737,267
2021-05-10	$22.97	$23.02	$22.01	$22.05	$17.94	42,773,125
2021-05-07	$22.03	$22.20	$21.81	$22.08	$17.97	34,101,566
2021-05-06	$21.13	$21.90	$21.00	$21.85	$17.78	40,997,477
2021-05-05	$20.87	$21.00	$20.63	$20.73	$16.87	17,813,488
2021-05-04	$20.00	$20.54	$19.97	$20.38	$16.58	28,749,552
2021-05-03	$20.18	$20.35	$20.06	$20.09	$16.35	22,234,248
2021-04-30	$20.58	$20.76	$20.02	$20.12	$16.37	36,748,499
2021-04-29	$21.03	$21.12	$20.67	$21.06	$17.14	32,035,771
2021-04-28	$20.29	$21.00	$20.26	$20.96	$17.06	32,434,862
2021-04-27	$20.08	$20.36	$19.92	$20.30	$16.52	29,662,732
2021-04-26	$20.02	$20.14	$19.83	$19.95	$16.23	24,744,520
2021-04-23	$19.63	$19.73	$19.46	$19.66	$16.00	16,823,145
2021-04-22	$19.44	$19.51	$19.00	$19.45	$15.83	30,103,783
2021-04-21	$19.09	$19.52	$18.79	$19.42	$15.80	20,570,508
2021-04-20	$19.44	$19.44	$19.05	$19.16	$15.59	25,122,803
2021-04-19	$19.50	$19.72	$19.40	$19.43	$15.81	27,786,144
2021-04-16	$19.21	$19.53	$19.01	$19.53	$15.89	27,685,408
2021-04-15	$19.35	$19.40	$19.11	$19.30	$15.70	25,754,279
2021-04-14	$18.20	$19.05	$18.20	$18.91	$15.39	25,259,204
2021-04-13	$18.08	$18.35	$17.96	$18.19	$14.80	16,911,534
2021-04-12	$18.35	$18.39	$18.05	$18.09	$14.72	19,816,003
2021-04-09	$18.53	$18.65	$18.19	$18.22	$14.83	19,611,348
2021-04-08	$18.84	$18.98	$18.63	$18.83	$15.32	24,584,757
2021-04-07	$18.42	$18.84	$18.41	$18.65	$15.18	29,545,663
2021-04-06	$18.32	$18.60	$18.27	$18.31	$14.90	22,398,941
2021-04-05	$17.82	$18.37	$17.79	$18.28	$14.87	38,306,875
2021-04-01	$17.39	$17.51	$16.93	$17.12	$13.93	20,811,718
2021-03-31	$17.01	$17.44	$17.00	$17.38	$14.14	26,083,701
2021-03-30	$16.97	$17.02	$16.74	$17.02	$13.85	20,101,068
2021-03-29	$16.79	$17.06	$16.73	$16.96	$13.80	22,626,544
2021-03-26	$16.74	$16.83	$16.28	$16.74	$13.62	31,425,008
2021-03-25	$16.52	$16.57	$16.05	$16.34	$13.30	32,105,066
2021-03-24	$16.84	$17.09	$16.61	$16.69	$13.58	26,472,341
2021-03-23	$17.00	$17.10	$16.53	$16.58	$13.49	38,210,932
2021-03-22	$16.80	$17.08	$16.60	$17.01	$13.84	25,653,935
2021-03-19	$17.21	$17.34	$16.91	$17.25	$14.04	29,946,080
2021-03-18	$17.40	$17.86	$17.20	$17.28	$14.06	21,989,208
2021-03-17	$17.11	$17.64	$17.03	$17.56	$14.29	21,525,646
2021-03-16	$17.52	$17.56	$17.12	$17.19	$13.99	17,837,451
2021-03-15	$17.27	$17.30	$17.02	$17.24	$14.03	20,842,176
2021-03-12	$17.64	$17.75	$17.40	$17.62	$14.34	26,400,664
2021-03-11	$17.67	$18.14	$17.67	$18.02	$14.66	30,339,009
2021-03-10	$16.88	$17.30	$16.72	$17.22	$14.01	45,183,102
2021-03-09	$16.80	$17.20	$16.39	$17.01	$13.84	37,627,389
2021-03-08	$17.56	$17.85	$17.15	$17.22	$14.01	47,401,253
2021-03-05	$17.12	$17.75	$17.10	$17.74	$14.44	40,994,518
2021-03-04	$18.05	$18.24	$17.24	$17.50	$13.65	37,424,425
2021-03-03	$17.66	$18.12	$17.39	$17.88	$13.95	42,450,965
2021-03-02	$17.27	$18.09	$17.24	$17.95	$14.00	36,880,975
2021-03-01	$17.36	$17.77	$17.16	$17.53	$13.67	34,784,404
2021-02-26	$17.62	$17.62	$16.84	$16.90	$13.18	30,037,535
2021-02-25	$18.11	$18.20	$17.23	$17.40	$13.57	31,623,999
2021-02-24	$17.75	$18.15	$17.66	$18.05	$14.08	20,345,558
2021-02-23	$17.48	$17.96	$17.04	$17.90	$13.96	32,639,610
2021-02-22	$17.22	$18.08	$17.09	$17.53	$13.67	42,994,567
2021-02-19	$18.08	$18.47	$18.06	$18.22	$14.21	30,013,581
2021-02-18	$18.00	$18.10	$17.68	$17.98	$14.02	23,667,778
2021-02-17	$18.00	$18.17	$17.65	$17.87	$13.94	29,862,243
2021-02-16	$17.84	$18.08	$17.79	$18.03	$14.06	17,515,184
2021-02-12	$17.21	$17.61	$17.13	$17.50	$13.65	10,500,756
2021-02-11	$17.68	$17.75	$17.30	$17.37	$13.55	17,275,537
2021-02-10	$17.69	$17.80	$17.50	$17.65	$13.77	27,829,756
2021-02-09	$17.23	$17.65	$17.07	$17.64	$13.76	25,612,205
2021-02-08	$17.35	$17.87	$17.34	$17.65	$13.77	37,457,778
2021-02-05	$16.73	$17.32	$16.72	$17.26	$13.46	23,718,633
2021-02-04	$16.85	$16.90	$16.43	$16.50	$12.87	31,558,959
2021-02-03	$16.71	$17.31	$16.66	$16.89	$13.17	38,262,077
2021-02-02	$16.74	$16.76	$16.33	$16.38	$12.78	31,667,588
2021-02-01	$16.47	$16.90	$16.21	$16.74	$13.06	25,607,827
2021-01-29	$16.36	$16.51	$16.09	$16.15	$12.60	22,826,389
2021-01-28	$16.52	$16.88	$16.23	$16.75	$13.06	27,265,137
2021-01-27	$16.72	$16.90	$16.38	$16.51	$12.88	29,628,842
2021-01-26	$17.36	$17.50	$17.11	$17.17	$13.39	24,582,637
2021-01-25	$17.20	$17.20	$16.70	$16.95	$13.22	16,259,929
2021-01-22	$16.92	$17.23	$16.81	$17.21	$13.42	23,447,560
2021-01-21	$17.73	$17.75	$17.31	$17.47	$13.63	33,206,400
2021-01-20	$17.80	$17.82	$17.18	$17.45	$13.61	21,869,470
2021-01-19	$17.64	$17.70	$17.29	$17.61	$13.74	29,263,381
2021-01-15	$18.28	$18.29	$17.61	$17.64	$13.76	33,742,225
2021-01-14	$18.50	$18.94	$18.41	$18.94	$14.77	25,737,562
2021-01-13	$18.45	$18.50	$18.03	$18.15	$14.16	21,136,402
2021-01-12	$18.47	$18.82	$18.42	$18.71	$14.59	25,192,946
2021-01-11	$18.37	$18.66	$18.29	$18.61	$14.52	36,919,120
2021-01-08	$18.88	$18.94	$18.51	$18.92	$14.76	42,156,439
2021-01-07	$18.39	$19.00	$18.28	$18.93	$14.77	71,389,662
2021-01-06	$17.82	$18.35	$17.69	$18.16	$14.16	38,234,227
2021-01-05	$17.15	$17.70	$17.09	$17.69	$13.80	38,460,699
2021-01-04	$17.50	$17.70	$17.20	$17.40	$13.57	44,854,752
2020-12-31	$16.95	$16.97	$16.75	$16.76	$13.07	8,228,617
2020-12-30	$16.71	$16.97	$16.69	$16.95	$13.22	19,434,932
2020-12-29	$16.92	$17.00	$16.64	$16.84	$13.13	21,124,167
2020-12-28	$16.90	$16.94	$16.62	$16.73	$13.05	18,476,006
2020-12-24	$16.90	$16.92	$16.74	$16.89	$13.17	9,039,898
2020-12-23	$16.86	$16.96	$16.76	$16.83	$13.13	15,523,237
2020-12-22	$16.77	$16.86	$16.60	$16.80	$13.10	19,821,201
2020-12-21	$16.73	$17.13	$16.70	$17.00	$13.26	25,899,082
2020-12-18	$17.28	$17.46	$17.22	$17.37	$13.55	25,577,260
2020-12-17	$17.24	$17.44	$17.17	$17.23	$13.44	29,416,326
2020-12-16	$16.68	$16.97	$16.50	$16.94	$13.21	16,764,231
2020-12-15	$16.75	$16.77	$16.56	$16.67	$13.00	16,443,009
2020-12-14	$16.75	$16.80	$16.33	$16.46	$12.84	30,601,728
2020-12-11	$16.76	$16.92	$16.70	$16.86	$13.15	31,929,168
2020-12-10	$16.44	$17.05	$16.40	$17.00	$13.26	42,094,301
2020-12-09	$16.29	$16.32	$15.94	$16.09	$12.55	29,604,480
2020-12-08	$16.13	$16.45	$16.10	$16.19	$12.63	28,022,164
2020-12-07	$16.18	$16.29	$16.12	$16.28	$12.70	42,044,074
2020-12-04	$15.76	$16.16	$15.72	$16.05	$12.52	44,203,761
2020-12-03	$15.51	$15.73	$15.27	$15.34	$11.96	35,956,806
2020-12-02	$15.04	$15.60	$14.84	$15.33	$11.96	50,382,283
2020-12-01	$15.24	$15.68	$15.17	$15.64	$12.20	52,561,025
2020-11-30	$14.79	$14.81	$14.40	$14.56	$11.36	42,430,461
2020-11-27	$14.50	$14.76	$14.46	$14.73	$11.49	33,007,793
2020-11-25	$14.02	$14.33	$13.96	$14.30	$11.15	57,687,167
2020-11-24	$13.28	$14.04	$13.26	$14.01	$10.93	65,177,611
2020-11-23	$13.00	$13.19	$12.88	$13.19	$10.29	49,044,932
2020-11-20	$12.72	$12.77	$12.60	$12.68	$9.89	17,654,954
2020-11-19	$12.55	$12.79	$12.52	$12.76	$9.95	31,339,718
2020-11-18	$12.63	$12.68	$12.37	$12.40	$9.67	24,819,817
2020-11-17	$12.18	$12.83	$12.14	$12.56	$9.80	53,277,201
2020-11-16	$11.73	$12.07	$11.67	$12.06	$9.41	74,107,393
2020-11-13	$11.51	$11.68	$11.41	$11.68	$9.11	34,191,181
2020-11-12	$11.72	$11.75	$11.43	$11.49	$8.96	18,307,958
2020-11-11	$11.80	$11.87	$11.71	$11.84	$9.23	27,244,422
2020-11-10	$11.74	$11.94	$11.63	$11.73	$9.15	40,528,862
2020-11-09	$12.21	$12.24	$11.73	$11.80	$9.20	41,421,784
2020-11-06	$11.50	$11.83	$11.48	$11.77	$9.18	25,898,577
2020-11-05	$11.10	$11.41	$11.08	$11.33	$8.84	24,749,724
2020-11-04	$10.97	$11.08	$10.79	$10.84	$8.45	25,124,649
2020-11-03	$10.93	$11.03	$10.85	$10.99	$8.57	27,845,512
2020-11-02	$10.72	$10.78	$10.64	$10.72	$8.36	10,000,366
2020-10-30	$10.70	$10.81	$10.45	$10.57	$8.24	33,880,098
2020-10-29	$10.47	$10.88	$10.39	$10.77	$8.40	32,565,262
2020-10-28	$10.82	$10.87	$10.48	$10.53	$8.21	26,833,737
2020-10-27	$11.09	$11.17	$11.03	$11.04	$8.61	25,867,009
2020-10-26	$11.26	$11.30	$11.04	$11.14	$8.69	18,734,825
2020-10-23	$11.28	$11.43	$11.13	$11.31	$8.82	29,461,412
2020-10-22	$11.25	$11.45	$11.21	$11.30	$8.81	20,007,194
2020-10-21	$11.10	$11.34	$11.06	$11.26	$8.78	21,333,225
2020-10-20	$11.09	$11.26	$11.04	$11.09	$8.65	17,615,495
2020-10-19	$11.17	$11.33	$11.11	$11.13	$8.68	16,480,510
2020-10-16	$11.22	$11.24	$11.09	$11.09	$8.65	11,870,582
2020-10-15	$11.13	$11.28	$11.07	$11.18	$8.72	16,506,738
2020-10-14	$11.22	$11.36	$11.21	$11.34	$8.84	28,813,766
2020-10-13	$11.01	$11.29	$10.97	$11.21	$8.74	22,460,458
2020-10-12	$11.27	$11.30	$11.18	$11.22	$8.75	14,906,288
2020-10-09	$11.16	$11.21	$11.05	$11.19	$8.73	26,233,178
2020-10-08	$10.75	$11.06	$10.71	$11.05	$8.62	28,357,832
2020-10-07	$10.68	$10.88	$10.58	$10.75	$8.38	30,304,370
2020-10-06	$10.87	$10.93	$10.43	$10.50	$8.19	25,228,419
2020-10-05	$10.57	$10.79	$10.53	$10.75	$8.38	23,405,489
2020-10-02	$10.33	$10.54	$10.31	$10.39	$8.10	24,827,750
2020-10-01	$10.58	$10.62	$10.29	$10.41	$8.12	21,543,512
2020-09-30	$10.56	$10.73	$10.47	$10.58	$8.25	27,303,806
2020-09-29	$10.47	$10.72	$10.40	$10.41	$8.12	28,434,680
2020-09-28	$10.88	$10.92	$10.45	$10.49	$8.18	37,726,860
2020-09-25	$10.49	$10.76	$10.49	$10.74	$8.38	45,987,912
2020-09-24	$10.65	$10.86	$10.55	$10.70	$8.35	73,935,130
2020-09-23	$10.39	$10.73	$10.39	$10.65	$8.31	84,017,842
2020-09-22	$10.78	$10.79	$10.49	$10.64	$8.30	29,599,084
2020-09-21	$11.26	$11.31	$10.87	$11.13	$8.32	41,534,203
2020-09-18	$11.80	$11.97	$11.51	$11.51	$8.61	46,196,381
2020-09-17	$11.40	$11.94	$11.39	$11.88	$8.88	34,170,407
2020-09-16	$11.77	$11.82	$11.54	$11.59	$8.67	21,365,602
2020-09-15	$11.92	$12.08	$11.77	$11.84	$8.85	44,035,430
2020-09-14	$11.87	$11.87	$11.60	$11.75	$8.79	32,208,523
2020-09-11	$11.49	$11.73	$11.44	$11.67	$8.73	45,763,749
2020-09-10	$11.33	$11.41	$11.01	$11.08	$8.29	21,228,709
2020-09-09	$11.36	$11.41	$11.22	$11.32	$8.47	25,713,490
2020-09-08	$11.03	$11.21	$10.94	$11.04	$8.26	25,425,915
2020-09-04	$11.33	$11.44	$11.08	$11.38	$8.51	20,092,408
2020-09-03	$11.27	$11.47	$11.10	$11.24	$8.41	27,030,513
2020-09-02	$11.55	$11.55	$11.28	$11.43	$8.55	25,120,474
2020-09-01	$11.24	$11.59	$11.21	$11.50	$8.60	20,223,115
2020-08-31	$11.25	$11.26	$10.98	$11.00	$8.23	18,476,296
2020-08-28	$11.11	$11.38	$11.08	$11.30	$8.45	16,052,301
2020-08-27	$11.16	$11.19	$10.80	$10.93	$8.17	16,175,429
2020-08-26	$11.23	$11.31	$10.93	$11.05	$8.26	26,074,646
2020-08-25	$11.19	$11.24	$11.02	$11.22	$8.39	23,660,148
2020-08-24	$11.25	$11.31	$11.17	$11.30	$8.45	20,285,517
2020-08-21	$11.15	$11.24	$11.00	$11.08	$8.29	22,804,607
2020-08-20	$11.03	$11.39	$11.02	$11.38	$8.51	24,466,299
2020-08-19	$11.62	$11.68	$11.28	$11.32	$8.47	20,971,865
2020-08-18	$11.61	$11.77	$11.50	$11.60	$8.68	26,357,747
2020-08-17	$11.38	$11.53	$11.23	$11.36	$8.50	28,199,333
2020-08-14	$11.32	$11.36	$11.21	$11.33	$8.47	17,319,642
2020-08-13	$11.47	$11.49	$11.22	$11.28	$8.44	17,539,875
2020-08-12	$11.26	$11.42	$11.15	$11.31	$8.46	26,197,953
2020-08-11	$11.50	$11.56	$11.14	$11.17	$8.35	30,996,702
2020-08-10	$11.40	$11.52	$11.18	$11.36	$8.50	42,324,766
2020-08-07	$11.31	$11.32	$11.06	$11.16	$8.35	42,556,526
2020-08-06	$11.64	$11.77	$11.50	$11.53	$8.62	26,619,923
2020-08-05	$11.76	$11.95	$11.71	$11.76	$8.80	26,478,963
2020-08-04	$11.18	$11.50	$11.12	$11.49	$8.59	75,671,038
2020-08-03	$11.80	$11.82	$11.33	$11.42	$8.54	28,080,859
2020-07-31	$11.79	$11.80	$11.59	$11.64	$8.71	18,879,000
2020-07-30	$11.93	$12.07	$11.68	$11.85	$8.86	29,433,710
2020-07-29	$11.91	$12.15	$11.89	$12.09	$9.04	24,691,897
2020-07-28	$11.66	$11.79	$11.59	$11.74	$8.78	20,529,130
2020-07-27	$11.46	$11.94	$11.35	$11.91	$8.91	42,063,079
2020-07-24	$11.22	$11.34	$11.09	$11.26	$8.42	36,014,371
2020-07-23	$11.59	$11.66	$11.29	$11.29	$8.44	27,353,257
2020-07-22	$11.72	$11.72	$11.51	$11.58	$8.66	28,233,576
2020-07-21	$11.44	$11.58	$11.35	$11.46	$8.57	27,836,536
2020-07-20	$11.32	$11.50	$11.30	$11.44	$8.56	20,665,870
2020-07-17	$11.43	$11.45	$11.31	$11.31	$8.46	25,853,439
2020-07-16	$11.46	$11.49	$11.27	$11.28	$8.44	27,861,496
2020-07-15	$11.74	$11.78	$11.32	$11.54	$8.63	23,632,077
2020-07-14	$10.79	$11.64	$10.73	$11.60	$8.68	48,465,810
2020-07-13	$10.94	$11.11	$10.75	$10.78	$8.06	25,883,238
2020-07-10	$10.57	$10.82	$10.53	$10.79	$8.07	23,732,667
2020-07-09	$10.88	$10.91	$10.52	$10.63	$7.95	19,137,050
2020-07-08	$10.76	$10.85	$10.61	$10.76	$8.05	23,011,410
2020-07-07	$10.66	$10.72	$10.47	$10.47	$7.83	15,840,249
2020-07-06	$10.59	$10.74	$10.54	$10.60	$7.93	22,903,356
2020-07-02	$10.41	$10.61	$10.36	$10.41	$7.79	17,517,351
2020-07-01	$10.37	$10.45	$10.11	$10.28	$7.69	22,874,235
2020-06-30	$10.13	$10.41	$10.06	$10.31	$7.71	21,777,394
2020-06-29	$10.28	$10.33	$10.10	$10.21	$7.64	14,625,715
2020-06-26	$10.35	$10.48	$10.12	$10.19	$7.62	18,614,769
2020-06-25	$10.45	$10.56	$10.27	$10.56	$7.90	32,098,697
2020-06-24	$10.71	$10.72	$10.32	$10.40	$7.78	18,253,653
2020-06-23	$10.80	$10.98	$10.72	$10.80	$8.08	24,413,548
2020-06-22	$10.44	$10.64	$10.38	$10.46	$7.82	17,825,591
2020-06-19	$10.51	$10.58	$10.28	$10.31	$7.71	43,773,725
2020-06-18	$10.48	$10.58	$10.43	$10.55	$7.89	34,436,051
2020-06-17	$10.60	$10.78	$10.52	$10.74	$8.03	34,884,138
2020-06-16	$10.82	$10.87	$10.42	$10.66	$7.97	43,970,236
2020-06-15	$10.10	$10.61	$10.07	$10.61	$7.94	33,837,258
2020-06-12	$10.57	$10.70	$10.27	$10.63	$7.95	31,964,825
2020-06-11	$10.52	$10.62	$10.18	$10.25	$7.67	30,161,142
2020-06-10	$11.27	$11.28	$10.94	$11.02	$8.24	30,027,468
2020-06-09	$11.01	$11.26	$10.97	$11.22	$8.39	19,166,543
2020-06-08	$11.15	$11.30	$10.95	$11.27	$8.43	31,121,372
2020-06-05	$11.22	$11.33	$10.90	$11.04	$8.26	46,686,554
2020-06-04	$10.52	$10.88	$10.44	$10.84	$8.11	41,536,175
2020-06-03	$10.62	$10.74	$10.47	$10.57	$7.91	35,974,691
2020-06-02	$10.05	$10.26	$10.02	$10.26	$7.67	29,049,660
2020-06-01	$9.84	$9.98	$9.81	$9.84	$7.36	26,790,478
2020-05-29	$9.49	$9.80	$9.39	$9.76	$7.30	37,186,423
2020-05-28	$9.65	$9.66	$9.28	$9.31	$6.96	24,760,152
2020-05-27	$9.32	$9.59	$9.20	$9.57	$7.16	28,978,632
2020-05-26	$9.36	$9.36	$9.04	$9.11	$6.81	31,909,222
2020-05-22	$9.02	$9.15	$8.89	$8.98	$6.72	23,412,887
2020-05-21	$9.27	$9.39	$9.05	$9.13	$6.83	34,690,565
2020-05-20	$9.35	$9.45	$9.18	$9.27	$6.93	23,435,314
2020-05-19	$9.03	$9.19	$8.94	$9.07	$6.78	32,715,465
2020-05-18	$8.94	$9.03	$8.80	$9.01	$6.74	35,792,969
2020-05-15	$8.37	$8.52	$8.23	$8.27	$6.19	30,859,956
2020-05-14	$7.94	$8.27	$7.86	$8.24	$6.16	30,912,227
2020-05-13	$8.33	$8.34	$8.02	$8.18	$6.12	27,973,989
2020-05-12	$8.40	$8.45	$8.09	$8.10	$6.06	20,347,489
2020-05-11	$8.40	$8.50	$8.21	$8.23	$6.16	23,698,820
2020-05-08	$8.15	$8.56	$8.15	$8.52	$6.37	27,540,824
2020-05-07	$7.90	$8.10	$7.88	$7.93	$5.93	22,828,173
2020-05-06	$7.79	$7.88	$7.69	$7.78	$5.82	20,272,705
2020-05-05	$8.05	$8.18	$7.81	$7.81	$5.84	17,398,773
2020-05-04	$7.80	$7.99	$7.76	$7.98	$5.97	15,603,129
2020-05-01	$8.00	$8.04	$7.88	$7.98	$5.97	15,991,018
2020-04-30	$8.42	$8.49	$8.21	$8.25	$6.17	25,411,560
2020-04-29	$8.27	$8.80	$8.25	$8.76	$6.55	36,265,068
2020-04-28	$8.08	$8.18	$7.79	$8.11	$6.07	24,653,718
2020-04-27	$7.90	$7.97	$7.76	$7.88	$5.89	26,284,461
2020-04-24	$7.83	$7.86	$7.36	$7.67	$5.74	45,475,554
2020-04-23	$7.93	$8.22	$7.85	$7.86	$5.88	27,747,605
2020-04-22	$7.85	$8.02	$7.81	$7.97	$5.96	21,909,691
2020-04-21	$7.84	$7.88	$7.60	$7.79	$5.83	21,564,530
2020-04-20	$8.05	$8.14	$7.92	$7.99	$5.98	25,887,615
2020-04-17	$8.28	$8.41	$8.19	$8.36	$6.25	18,664,957
2020-04-16	$8.25	$8.25	$7.97	$8.13	$6.08	21,026,829
2020-04-15	$8.22	$8.34	$8.08	$8.26	$6.18	18,345,639
2020-04-14	$8.80	$8.88	$8.55	$8.59	$6.42	20,186,992
2020-04-13	$8.45	$8.60	$8.34	$8.57	$6.41	18,465,086
2020-04-09	$8.64	$8.77	$8.40	$8.50	$6.36	22,372,395
2020-04-08	$8.36	$8.53	$8.31	$8.44	$6.31	19,322,999
2020-04-07	$8.68	$8.70	$8.33	$8.38	$6.27	22,663,204
2020-04-06	$8.09	$8.27	$7.91	$8.11	$6.07	27,419,383
2020-04-03	$7.97	$8.08	$7.45	$7.58	$5.67	28,711,917
2020-04-02	$8.34	$8.47	$7.93	$8.15	$6.10	27,479,501
2020-04-01	$7.94	$8.40	$7.94	$8.15	$6.10	27,307,063
2020-03-31	$8.22	$8.58	$8.17	$8.29	$6.20	34,288,965
2020-03-30	$8.07	$8.15	$7.87	$8.04	$6.01	18,075,833
2020-03-27	$7.73	$8.15	$7.68	$7.84	$5.86	21,021,014
2020-03-26	$8.32	$8.46	$7.96	$8.32	$6.22	25,869,674
2020-03-25	$7.70	$8.24	$7.50	$8.04	$6.01	32,929,687
2020-03-24	$7.35	$7.61	$7.22	$7.50	$5.61	32,696,717
2020-03-23	$6.69	$6.98	$6.49	$6.58	$4.92	32,474,117
2020-03-20	$7.59	$7.88	$6.87	$6.98	$5.22	36,080,745
2020-03-19	$7.23	$7.58	$6.84	$7.18	$5.37	31,102,388
2020-03-18	$7.52	$8.02	$6.92	$7.40	$5.53	50,186,137
2020-03-17	$8.12	$8.64	$7.71	$8.17	$6.11	30,640,790
2020-03-16	$7.10	$8.33	$7.10	$7.90	$5.91	33,106,801
2020-03-13	$9.05	$9.25	$7.73	$8.70	$6.51	56,783,556
2020-03-12	$7.42	$7.68	$6.61	$7.16	$5.35	77,811,088
2020-03-11	$9.24	$9.47	$8.17	$8.50	$6.36	73,348,344
2020-03-10	$8.81	$9.70	$8.71	$9.40	$7.03	71,489,085
2020-03-09	$8.30	$8.78	$7.85	$7.97	$5.96	59,763,437
2020-03-06	$9.42	$9.89	$9.42	$9.53	$7.13	42,138,403
2020-03-05	$10.26	$10.28	$9.88	$10.12	$7.57	59,129,780
2020-03-04	$10.51	$10.68	$10.32	$10.56	$7.90	46,151,617
2020-03-03	$10.61	$10.91	$10.15	$10.22	$7.64	64,798,527
2020-03-02	$10.11	$10.46	$9.98	$10.27	$7.68	55,827,988
2020-02-28	$9.60	$9.84	$9.53	$9.82	$7.34	58,968,305
2020-02-27	$9.80	$10.16	$9.66	$9.92	$7.42	51,568,156
2020-02-26	$10.39	$10.57	$10.10	$10.18	$7.61	49,291,855
2020-02-25	$10.69	$10.82	$10.24	$10.31	$7.71	41,068,423
2020-02-24	$10.95	$10.98	$10.49	$10.56	$7.90	50,554,387
2020-02-21	$11.43	$11.48	$11.27	$11.42	$8.54	39,728,049
2020-02-20	$12.09	$12.12	$11.81	$11.85	$8.86	19,388,953
2020-02-19	$12.05	$12.10	$11.98	$12.05	$9.01	16,225,496
2020-02-18	$12.02	$12.15	$11.93	$12.02	$8.99	25,402,600
2020-02-14	$11.96	$12.00	$11.77	$11.87	$8.88	15,697,920
2020-02-13	$11.98	$12.03	$11.88	$11.93	$8.92	21,709,331
2020-02-12	$12.20	$12.22	$12.12	$12.12	$9.06	24,756,278
2020-02-11	$11.93	$12.04	$11.90	$11.92	$8.91	30,155,755
2020-02-10	$11.79	$11.82	$11.51	$11.60	$8.68	29,912,208
2020-02-07	$12.20	$12.20	$11.98	$12.04	$9.00	37,274,394
2020-02-06	$12.64	$12.64	$12.30	$12.40	$9.27	16,382,983
2020-02-05	$12.56	$12.58	$12.42	$12.44	$9.30	17,816,599
2020-02-04	$12.28	$12.35	$12.21	$12.23	$9.15	21,074,029
2020-02-03	$11.83	$11.98	$11.82	$11.90	$8.90	17,943,867
2020-01-31	$11.78	$11.83	$11.59	$11.73	$8.77	23,212,351
2020-01-30	$11.80	$12.04	$11.67	$12.01	$8.98	26,128,311
2020-01-29	$12.10	$12.15	$11.91	$11.95	$8.94	21,947,605
2020-01-28	$12.25	$12.30	$12.08	$12.18	$9.11	25,003,806
2020-01-27	$12.09	$12.15	$11.94	$12.00	$8.97	40,349,983
2020-01-24	$13.19	$13.20	$12.76	$12.84	$9.60	30,559,167
2020-01-23	$13.14	$13.33	$13.06	$13.30	$9.95	26,282,205
2020-01-22	$13.37	$13.48	$13.35	$13.42	$10.04	14,244,379
2020-01-21	$13.53	$13.53	$13.19	$13.25	$9.91	23,668,300
2020-01-17	$13.47	$13.67	$13.39	$13.63	$10.19	22,030,343
2020-01-16	$13.28	$13.28	$13.11	$13.16	$9.84	13,701,684
2020-01-15	$13.44	$13.44	$13.17	$13.26	$9.92	15,928,313
2020-01-14	$13.47	$13.55	$13.37	$13.45	$10.06	17,567,166
2020-01-13	$12.96	$13.40	$12.95	$13.32	$9.96	26,080,366
2020-01-10	$13.07	$13.14	$12.93	$12.97	$9.70	14,055,078
2020-01-09	$13.12	$13.14	$12.96	$12.99	$9.72	17,937,003
2020-01-08	$13.18	$13.37	$13.12	$13.22	$9.89	24,916,388
2020-01-07	$13.05	$13.31	$13.04	$13.23	$9.89	18,859,633
2020-01-06	$13.08	$13.20	$13.05	$13.14	$9.83	19,213,290
2020-01-03	$13.23	$13.45	$13.23	$13.29	$9.94	17,770,005
2020-01-02	$13.31	$13.47	$13.29	$13.45	$10.06	19,410,396
2019-12-31	$13.19	$13.26	$13.11	$13.20	$9.87	8,207,641
2019-12-30	$13.26	$13.34	$13.19	$13.19	$9.86	11,795,651
2019-12-27	$13.16	$13.30	$13.16	$13.22	$9.89	18,324,048
2019-12-26	$13.41	$13.53	$13.41	$13.49	$9.83	14,680,312
2019-12-24	$13.33	$13.57	$13.31	$13.47	$9.82	5,251,362
2019-12-23	$13.39	$13.42	$13.28	$13.30	$9.69	23,768,847
2019-12-20	$13.35	$13.41	$13.24	$13.27	$9.67	27,190,305
2019-12-19	$13.13	$13.35	$13.10	$13.22	$9.63	13,282,136
2019-12-18	$13.07	$13.14	$12.91	$13.08	$9.53	17,987,191
2019-12-17	$13.11	$13.18	$13.04	$13.09	$9.54	17,965,511
2019-12-16	$13.33	$13.33	$13.16	$13.16	$9.59	20,446,082
2019-12-13	$12.94	$13.21	$12.89	$13.06	$9.52	32,018,242
2019-12-12	$12.57	$12.94	$12.55	$12.91	$9.41	21,931,838
2019-12-11	$12.44	$12.61	$12.41	$12.58	$9.17	13,308,474
2019-12-10	$12.34	$12.39	$12.25	$12.30	$8.96	11,777,983
2019-12-09	$12.49	$12.61	$12.35	$12.38	$9.02	42,420,244
2019-12-06	$12.28	$12.43	$12.23	$12.39	$9.03	22,335,015
2019-12-05	$12.04	$12.18	$11.99	$12.12	$8.83	13,333,300
2019-12-04	$12.06	$12.14	$12.01	$12.10	$8.82	10,666,524
2019-12-03	$12.02	$12.05	$11.91	$12.00	$8.75	20,264,966
2019-12-02	$11.98	$12.21	$11.91	$12.14	$8.85	17,935,046
2019-11-29	$11.78	$11.86	$11.74	$11.76	$8.57	7,450,545
2019-11-27	$11.92	$11.93	$11.72	$11.87	$8.65	15,572,598
2019-11-26	$11.97	$12.08	$11.83	$12.03	$8.77	26,175,845
2019-11-25	$12.02	$12.14	$11.98	$12.03	$8.77	18,666,931
2019-11-22	$11.80	$11.93	$11.74	$11.89	$8.66	27,288,454
2019-11-21	$11.36	$11.51	$11.27	$11.47	$8.36	15,263,664
2019-11-20	$11.31	$11.46	$11.13	$11.26	$8.21	12,417,400
2019-11-19	$11.44	$11.48	$11.31	$11.46	$8.35	15,658,258
2019-11-18	$11.38	$11.44	$11.28	$11.30	$8.23	13,348,145
2019-11-15	$11.35	$11.51	$11.30	$11.46	$8.35	12,458,530
2019-11-14	$11.25	$11.35	$11.18	$11.20	$8.16	12,915,228
2019-11-13	$11.35	$11.39	$11.18	$11.22	$8.18	14,859,202
2019-11-12	$11.52	$11.58	$11.41	$11.50	$8.38	20,016,519
2019-11-11	$11.54	$11.62	$11.50	$11.61	$8.46	60,845,457
2019-11-08	$11.76	$11.92	$11.71	$11.77	$8.58	18,263,932
2019-11-07	$12.20	$12.32	$12.06	$12.21	$8.90	22,387,255
2019-11-06	$12.01	$12.28	$12.01	$12.17	$8.87	18,869,803
2019-11-05	$12.48	$12.48	$12.32	$12.38	$9.02	17,270,436
2019-11-04	$12.40	$12.42	$12.29	$12.33	$8.99	14,029,129
2019-11-01	$12.00	$12.21	$11.99	$12.14	$8.85	24,895,751
2019-10-31	$11.94	$11.95	$11.60	$11.74	$8.56	16,008,191
2019-10-30	$11.96	$12.13	$11.80	$12.13	$8.84	16,135,911
2019-10-29	$12.02	$12.20	$12.02	$12.14	$8.85	16,324,571
2019-10-28	$12.19	$12.23	$12.08	$12.23	$8.91	21,694,596
2019-10-25	$11.85	$12.07	$11.84	$12.04	$8.77	28,137,903
2019-10-24	$11.77	$11.78	$11.49	$11.51	$8.39	19,612,869
2019-10-23	$11.60	$11.69	$11.53	$11.65	$8.49	13,358,742
2019-10-22	$11.47	$11.63	$11.46	$11.57	$8.43	17,357,768
2019-10-21	$11.25	$11.38	$11.22	$11.38	$8.29	10,122,161
2019-10-18	$11.24	$11.35	$11.14	$11.15	$8.13	13,181,401
2019-10-17	$11.30	$11.34	$11.15	$11.17	$8.14	14,852,584
2019-10-16	$11.20	$11.28	$11.14	$11.21	$8.17	23,007,738
2019-10-15	$11.53	$11.59	$11.41	$11.44	$8.34	18,831,794
2019-10-14	$11.59	$11.62	$11.49	$11.58	$8.44	12,985,936
2019-10-11	$11.69	$11.90	$11.67	$11.81	$8.61	23,541,117
2019-10-10	$11.18	$11.52	$11.18	$11.42	$8.32	22,734,829
2019-10-09	$11.19	$11.20	$10.99	$11.11	$8.10	12,161,976
2019-10-08	$11.18	$11.22	$11.04	$11.05	$8.05	19,992,615
2019-10-07	$11.44	$11.52	$11.21	$11.24	$8.19	12,507,111
2019-10-04	$11.25	$11.47	$11.24	$11.45	$8.34	21,842,526
2019-10-03	$10.90	$11.17	$10.73	$11.06	$8.06	26,543,155
2019-10-02	$11.16	$11.22	$10.85	$10.87	$7.92	35,680,349
2019-10-01	$11.43	$11.66	$11.41	$11.45	$8.34	19,415,340
2019-09-30	$11.32	$11.53	$11.29	$11.50	$8.38	12,848,078
2019-09-27	$11.54	$11.59	$11.34	$11.43	$8.33	13,501,138
2019-09-26	$11.57	$11.57	$11.38	$11.44	$8.34	14,666,359
2019-09-25	$11.19	$11.49	$11.13	$11.47	$8.36	16,438,435
2019-09-24	$11.39	$11.40	$11.17	$11.21	$8.17	15,961,474
2019-09-23	$11.51	$11.62	$11.45	$11.47	$8.36	16,590,326
2019-09-20	$11.60	$11.69	$11.47	$11.58	$8.44	14,517,344
2019-09-19	$11.61	$11.71	$11.55	$11.58	$8.44	13,767,041
2019-09-18	$11.86	$11.94	$11.63	$11.77	$8.58	15,362,328
2019-09-17	$11.71	$11.97	$11.68	$11.93	$8.69	13,846,443
2019-09-16	$11.90	$11.98	$11.79	$11.87	$8.65	18,225,793
2019-09-13	$12.36	$12.38	$12.12	$12.15	$8.85	24,857,401
2019-09-12	$12.06	$12.21	$11.95	$12.17	$8.87	30,553,509
2019-09-11	$11.78	$11.94	$11.64	$11.81	$8.61	20,107,497
2019-09-10	$11.51	$11.80	$11.44	$11.73	$8.55	20,728,722
2019-09-09	$11.34	$11.61	$11.33	$11.61	$8.46	18,956,822
2019-09-06	$11.30	$11.44	$11.30	$11.34	$8.26	16,838,271
2019-09-05	$11.46	$11.52	$11.30	$11.33	$8.26	16,574,626
2019-09-04	$11.17	$11.26	$11.12	$11.24	$8.19	17,011,405
2019-09-03	$10.93	$11.04	$10.83	$10.91	$7.95	16,612,774
2019-08-30	$11.04	$11.15	$10.91	$11.00	$8.02	29,953,967
2019-08-29	$10.57	$10.83	$10.53	$10.72	$7.81	20,135,687
2019-08-28	$10.39	$10.59	$10.30	$10.43	$7.60	12,539,095
2019-08-27	$10.30	$10.55	$10.28	$10.33	$7.53	21,225,417
2019-08-26	$10.48	$10.50	$10.20	$10.28	$7.49	15,253,030
2019-08-23	$10.75	$10.91	$10.39	$10.46	$7.62	24,436,984
2019-08-22	$10.87	$10.94	$10.69	$10.77	$7.85	16,527,382
2019-08-21	$10.69	$10.99	$10.67	$10.86	$7.91	19,556,870
2019-08-20	$10.61	$10.98	$10.60	$10.79	$7.86	18,706,619
2019-08-19	$11.03	$11.05	$10.59	$10.68	$7.78	21,987,242
2019-08-16	$11.05	$11.11	$10.84	$10.88	$7.93	16,612,135
2019-08-15	$11.07	$11.10	$10.68	$10.97	$7.99	20,501,472
2019-08-14	$11.35	$11.35	$11.05	$11.06	$8.06	24,040,025
2019-08-13	$11.31	$11.80	$11.27	$11.70	$8.53	27,998,235
2019-08-12	$11.25	$11.44	$11.19	$11.30	$8.23	15,102,401
2019-08-09	$11.81	$11.86	$11.51	$11.55	$8.42	19,123,478
2019-08-08	$11.92	$12.01	$11.87	$11.97	$8.72	20,536,427
2019-08-07	$11.48	$11.65	$11.39	$11.64	$8.48	21,091,331
2019-08-06	$11.81	$11.84	$11.59	$11.75	$8.56	21,088,205
2019-08-05	$11.72	$11.74	$11.50	$11.56	$8.42	27,417,498
2019-08-02	$12.34	$12.42	$12.19	$12.28	$8.95	19,317,020
2019-08-01	$12.73	$12.84	$12.49	$12.52	$9.12	29,837,042
2019-07-31	$13.25	$13.31	$12.85	$12.99	$9.47	27,454,582
2019-07-30	$13.28	$13.29	$13.14	$13.16	$9.59	20,709,657
2019-07-29	$13.19	$13.25	$13.08	$13.24	$9.65	17,826,050
2019-07-26	$13.47	$13.47	$13.25	$13.27	$9.67	12,055,545
2019-07-25	$13.32	$13.40	$13.16	$13.26	$9.66	14,773,545
2019-07-24	$13.50	$13.52	$13.37	$13.42	$9.78	18,275,515
2019-07-23	$13.88	$13.89	$13.66	$13.69	$9.98	14,990,702
2019-07-22	$14.01	$14.05	$13.80	$13.92	$10.14	12,646,461
2019-07-19	$14.15	$14.19	$13.98	$14.04	$10.23	11,851,106
2019-07-18	$13.95	$14.08	$13.88	$14.01	$10.21	15,911,482
2019-07-17	$14.03	$14.03	$13.89	$13.95	$10.17	13,012,087
2019-07-16	$14.04	$14.18	$14.01	$14.03	$10.22	14,536,963
2019-07-15	$13.99	$14.09	$13.92	$14.00	$10.20	15,898,503
2019-07-12	$13.99	$14.00	$13.78	$13.80	$10.06	15,585,134
2019-07-11	$13.85	$13.97	$13.71	$13.84	$10.09	19,754,751
2019-07-10	$13.64	$13.93	$13.61	$13.81	$10.06	30,888,771
2019-07-09	$13.03	$13.47	$13.03	$13.36	$9.74	14,378,724
2019-07-08	$13.27	$13.52	$13.21	$13.30	$9.69	18,994,613
2019-07-05	$13.09	$13.13	$12.92	$13.12	$9.56	28,408,006
2019-07-03	$13.30	$13.48	$13.23	$13.37	$9.74	16,019,717
2019-07-02	$13.81	$13.88	$13.02	$13.29	$9.69	38,854,131
2019-07-01	$13.96	$14.02	$13.87	$13.93	$10.15	25,240,221
2019-06-28	$13.57	$13.58	$13.41	$13.44	$9.79	13,852,965
2019-06-27	$13.43	$13.52	$13.28	$13.43	$9.79	12,291,486
2019-06-26	$13.45	$13.51	$13.30	$13.44	$9.79	11,992,029
2019-06-25	$13.58	$13.65	$13.28	$13.33	$9.71	15,995,854
2019-06-24	$13.59	$13.69	$13.54	$13.64	$9.94	10,638,589
2019-06-21	$13.62	$13.76	$13.53	$13.53	$9.86	19,521,278
2019-06-20	$13.82	$14.00	$13.65	$13.71	$9.99	14,594,605
2019-06-19	$13.54	$13.60	$13.33	$13.54	$9.87	27,063,507
2019-06-18	$13.24	$13.54	$13.17	$13.46	$9.81	21,125,491
2019-06-17	$13.12	$13.14	$12.83	$12.87	$9.38	13,722,907
2019-06-14	$13.31	$13.33	$13.05	$13.12	$9.56	17,962,173
2019-06-13	$13.49	$13.57	$13.34	$13.43	$9.79	19,151,552
2019-06-12	$13.36	$13.44	$13.15	$13.23	$9.64	22,120,480
2019-06-11	$12.91	$13.31	$12.87	$13.26	$9.66	44,946,756
2019-06-10	$12.58	$12.63	$12.40	$12.42	$9.05	21,973,190
2019-06-07	$12.48	$12.66	$12.44	$12.53	$9.13	16,036,316
2019-06-06	$12.51	$12.59	$12.40	$12.53	$9.13	13,842,065
2019-06-05	$12.63	$12.66	$12.28	$12.41	$9.04	14,185,179
2019-06-04	$12.62	$12.66	$12.44	$12.64	$9.21	21,207,056
2019-06-03	$12.55	$12.61	$12.37	$12.48	$9.09	19,101,761
2019-05-31	$12.37	$12.96	$12.34	$12.47	$9.09	28,326,086
2019-05-30	$12.46	$12.60	$12.42	$12.53	$9.13	14,263,937
2019-05-29	$12.32	$12.48	$12.25	$12.46	$9.08	20,874,876
2019-05-28	$12.43	$12.63	$12.36	$12.40	$9.04	28,428,035
2019-05-24	$12.12	$12.20	$12.02	$12.02	$8.76	28,916,742
2019-05-23	$11.59	$11.87	$11.43	$11.79	$8.59	14,156,727
2019-05-22	$12.10	$12.13	$11.72	$11.75	$8.56	18,091,006
2019-05-21	$11.29	$11.84	$11.23	$11.71	$8.53	26,257,558
2019-05-20	$11.54	$11.57	$11.39	$11.41	$8.32	20,770,455
2019-05-17	$11.38	$11.64	$11.36	$11.59	$8.45	32,287,820
2019-05-16	$12.12	$12.18	$11.38	$11.51	$8.39	50,807,397
2019-05-15	$11.78	$12.12	$11.75	$12.00	$8.75	13,452,760
2019-05-14	$12.07	$12.08	$11.91	$12.04	$8.77	20,354,214
2019-05-13	$12.15	$12.21	$11.92	$11.98	$8.73	25,256,105
2019-05-10	$12.32	$12.60	$12.10	$12.47	$9.09	24,177,613
2019-05-09	$12.23	$12.32	$12.03	$12.25	$8.93	22,556,341
2019-05-08	$12.68	$12.71	$12.39	$12.43	$9.06	19,688,013
2019-05-07	$12.30	$12.50	$12.17	$12.49	$9.10	18,788,856
2019-05-06	$12.35	$12.57	$12.35	$12.52	$9.12	16,791,164
2019-05-03	$12.58	$12.85	$12.56	$12.79	$9.32	17,316,509
2019-05-02	$12.38	$12.40	$12.26	$12.36	$9.01	15,322,300
2019-05-01	$12.83	$12.84	$12.35	$12.38	$9.02	17,632,987
2019-04-30	$12.76	$12.86	$12.60	$12.78	$9.31	14,233,129
2019-04-29	$12.85	$12.88	$12.69	$12.78	$9.31	11,890,153
2019-04-26	$12.60	$12.82	$12.58	$12.82	$9.34	12,316,961
2019-04-25	$12.53	$12.70	$12.35	$12.68	$9.24	14,451,238
2019-04-24	$13.02	$13.02	$12.54	$12.56	$9.15	26,146,428
2019-04-23	$13.05	$13.18	$12.93	$13.17	$9.60	18,815,264
2019-04-22	$13.18	$13.21	$12.93	$13.06	$9.52	14,459,879
2019-04-18	$13.34	$13.46	$13.18	$13.32	$9.71	10,311,511
2019-04-17	$13.68	$13.77	$13.13	$13.27	$9.67	22,478,204
2019-04-16	$13.10	$13.62	$13.10	$13.57	$9.89	24,468,124
2019-04-15	$13.30	$13.33	$13.06	$13.28	$9.68	15,595,650
2019-04-12	$13.48	$13.60	$13.17	$13.24	$9.65	15,113,044
2019-04-11	$13.41	$13.43	$13.19	$13.40	$9.77	20,926,540
2019-04-10	$13.60	$13.74	$13.41	$13.56	$9.88	31,453,030
2019-04-09	$13.74	$13.75	$13.54	$13.57	$9.89	15,594,111
2019-04-08	$13.57	$13.85	$13.55	$13.82	$10.07	16,859,590
2019-04-05	$13.46	$13.50	$13.34	$13.39	$9.76	12,149,734
2019-04-04	$13.34	$13.61	$13.29	$13.47	$9.82	20,157,833
2019-04-03	$13.70	$13.72	$13.32	$13.34	$9.72	24,721,645
2019-04-02	$13.74	$13.78	$13.37	$13.47	$9.82	16,440,122
2019-04-01	$13.59	$13.70	$13.54	$13.58	$9.90	24,432,895
2019-03-29	$12.89	$13.27	$12.89	$13.06	$9.52	23,143,375
2019-03-28	$12.70	$12.78	$12.32	$12.63	$9.20	19,875,962
2019-03-27	$12.82	$12.97	$12.48	$12.67	$9.23	25,543,460
2019-03-26	$13.01	$13.16	$12.93	$13.02	$9.49	16,290,734
2019-03-25	$12.82	$13.02	$12.65	$12.86	$9.37	27,058,643
2019-03-22	$13.20	$13.26	$12.76	$12.82	$9.34	35,756,070
2019-03-21	$13.55	$13.62	$13.23	$13.46	$9.81	27,701,457
2019-03-20	$13.56	$13.65	$13.36	$13.49	$9.83	29,029,243
2019-03-19	$13.42	$13.98	$13.37	$13.70	$9.98	42,430,882
2019-03-18	$13.12	$13.32	$13.01	$13.28	$9.68	35,198,266
2019-03-15	$13.19	$13.40	$13.16	$13.20	$9.62	34,941,658
2019-03-14	$13.11	$13.20	$13.05	$13.15	$9.58	19,052,792
2019-03-13	$13.03	$13.38	$13.01	$13.28	$9.68	27,274,336
2019-03-12	$12.98	$13.21	$12.97	$13.05	$9.51	32,748,659
2019-03-11	$12.76	$12.99	$12.74	$12.99	$9.47	24,991,837
2019-03-08	$12.40	$12.61	$12.26	$12.59	$9.18	21,803,599
2019-03-07	$12.60	$12.63	$12.44	$12.60	$9.18	30,781,030
2019-03-06	$12.79	$12.79	$12.34	$12.49	$9.10	35,608,749
2019-03-05	$12.35	$12.91	$12.35	$12.66	$9.23	25,783,768
2019-03-04	$12.03	$12.48	$11.92	$12.42	$9.05	32,129,750
2019-03-01	$12.04	$12.41	$12.03	$12.39	$9.03	37,610,967
2019-02-28	$12.41	$12.52	$12.27	$12.48	$9.09	23,508,457
2019-02-27	$12.50	$12.58	$12.38	$12.49	$9.10	24,632,326
2019-02-26	$12.45	$12.57	$12.38	$12.52	$9.12	13,670,678
2019-02-25	$12.57	$12.60	$12.37	$12.55	$9.15	23,818,327
2019-02-22	$12.17	$12.51	$12.17	$12.50	$9.11	20,253,263
2019-02-21	$12.04	$12.13	$11.96	$12.03	$8.77	35,358,268
2019-02-20	$12.08	$12.38	$12.07	$12.23	$8.91	23,507,305
2019-02-19	$12.16	$12.32	$12.14	$12.19	$8.88	27,907,482
2019-02-15	$12.29	$12.37	$12.16	$12.33	$8.99	29,025,152
2019-02-14	$11.97	$12.23	$11.94	$12.14	$8.85	26,821,822
2019-02-13	$12.15	$12.27	$11.97	$12.00	$8.75	32,913,532
2019-02-12	$11.31	$11.91	$11.27	$11.85	$8.64	49,077,836
2019-02-11	$11.46	$11.47	$11.08	$11.22	$8.18	39,647,275
2019-02-08	$10.98	$11.63	$10.89	$11.39	$8.30	66,887,483
2019-02-07	$11.27	$11.39	$11.03	$11.17	$8.14	54,779,736
2019-02-06	$11.85	$11.97	$11.19	$11.36	$8.28	67,720,761
2019-02-05	$12.12	$12.18	$11.94	$12.11	$8.83	29,661,770
2019-02-04	$12.13	$12.21	$11.79	$12.15	$8.85	59,850,103
2019-02-01	$12.47	$12.65	$12.41	$12.57	$9.16	27,898,086
2019-01-31	$12.64	$12.72	$12.33	$12.44	$9.07	44,701,907
2019-01-30	$12.46	$12.70	$12.34	$12.59	$9.18	96,986,227
2019-01-29	$11.75	$11.77	$11.43	$11.48	$8.37	84,280,698
2019-01-28	$11.69	$11.81	$11.08	$11.20	$8.16	150,204,000
2019-01-25	$15.18	$15.45	$12.85	$13.66	$9.95	157,485,446
2019-01-24	$14.71	$14.96	$14.70	$14.86	$10.83	24,996,975
2019-01-23	$14.61	$14.79	$14.54	$14.75	$10.75	19,896,795
2019-01-22	$14.50	$14.55	$14.32	$14.45	$10.53	28,366,858
2019-01-18	$14.70	$14.71	$14.46	$14.61	$10.65	24,177,007
2019-01-17	$14.03	$14.63	$14.02	$14.47	$10.55	29,542,117
2019-01-16	$14.09	$14.16	$14.04	$14.11	$10.28	16,980,617
2019-01-15	$14.26	$14.26	$13.91	$14.06	$10.25	19,092,863
2019-01-14	$13.91	$14.22	$13.90	$14.13	$10.30	14,188,114
2019-01-11	$14.22	$14.25	$14.06	$14.11	$10.28	17,448,329
2019-01-10	$14.25	$14.40	$14.13	$14.40	$10.49	18,677,095
2019-01-09	$14.51	$14.66	$14.43	$14.51	$10.57	30,852,030
2019-01-08	$13.94	$14.15	$13.85	$14.06	$10.25	20,270,467
2019-01-07	$14.23	$14.28	$13.80	$13.83	$10.08	26,186,117
2019-01-04	$13.35	$14.09	$13.34	$14.02	$10.22	42,880,344
2019-01-03	$13.36	$13.38	$12.82	$12.83	$9.35	27,666,674
2019-01-02	$12.94	$13.48	$12.92	$13.47	$9.82	22,120,872
2018-12-31	$13.17	$13.26	$13.05	$13.19	$9.61	9,599,577
2018-12-28	$13.05	$13.16	$12.92	$13.02	$9.49	13,777,722
2018-12-27	$12.70	$12.99	$12.65	$12.99	$9.47	18,651,479
2018-12-26	$12.68	$13.07	$12.55	$13.07	$9.52	16,587,527
2018-12-24	$12.82	$13.03	$12.59	$12.60	$9.18	11,224,074
2018-12-21	$13.09	$13.23	$12.83	$12.90	$9.40	21,755,133
2018-12-20	$13.13	$13.25	$12.77	$12.94	$9.43	29,154,502
2018-12-19	$13.37	$13.50	$12.62	$12.73	$9.28	32,017,515
2018-12-18	$13.19	$13.36	$13.08	$13.19	$9.61	20,005,824
2018-12-17	$13.12	$13.41	$12.95	$13.03	$9.50	22,045,837
2018-12-14	$12.77	$13.12	$12.75	$12.96	$9.44	23,547,125
2018-12-13	$13.13	$13.16	$12.91	$13.04	$9.50	17,211,960
2018-12-12	$13.23	$13.29	$12.99	$13.02	$9.49	18,085,445
2018-12-11	$13.18	$13.22	$12.78	$13.01	$9.48	27,275,390
2018-12-10	$12.93	$13.04	$12.71	$12.86	$9.37	22,182,137
2018-12-07	$13.56	$13.73	$13.06	$13.14	$9.58	24,976,201
2018-12-06	$13.04	$13.56	$12.95	$13.53	$9.86	35,775,345
2018-12-04	$14.03	$14.18	$13.55	$13.60	$9.91	26,542,194
2018-12-03	$14.22	$14.28	$13.94	$14.08	$10.26	21,389,062
2018-11-30	$13.49	$13.87	$13.39	$13.70	$9.98	23,454,012
2018-11-29	$13.54	$13.59	$13.23	$13.47	$9.82	28,832,194
2018-11-28	$13.17	$13.57	$12.93	$13.52	$9.85	24,391,587
2018-11-27	$12.67	$12.94	$12.55	$12.89	$9.39	26,799,152
2018-11-26	$12.75	$13.15	$12.65	$12.75	$9.29	31,244,594
2018-11-23	$13.66	$13.67	$13.13	$13.26	$9.66	30,503,871
2018-11-21	$14.21	$14.37	$14.13	$14.35	$10.46	25,058,936
2018-11-20	$14.42	$14.42	$13.79	$14.07	$10.25	19,791,147
2018-11-19	$14.80	$14.82	$14.51	$14.72	$10.73	14,459,993
2018-11-16	$14.82	$15.04	$14.69	$14.97	$10.91	16,468,703
2018-11-15	$14.52	$14.99	$14.51	$14.93	$10.88	14,805,309
2018-11-14	$14.57	$14.74	$14.23	$14.53	$10.59	23,243,868
2018-11-13	$14.35	$14.74	$14.21	$14.60	$10.64	23,855,192
2018-11-12	$14.68	$14.70	$14.41	$14.46	$10.54	18,639,976
2018-11-09	$15.03	$15.04	$14.38	$14.60	$10.64	35,420,831
2018-11-08	$15.45	$15.63	$15.08	$15.17	$11.06	13,839,226
2018-11-07	$15.35	$15.42	$15.15	$15.32	$11.16	11,247,917
2018-11-06	$15.34	$15.44	$15.12	$15.29	$11.14	12,682,835
2018-11-05	$15.51	$15.63	$15.29	$15.40	$11.22	13,491,480
2018-11-02	$15.63	$15.92	$15.21	$15.45	$11.26	19,612,246
2018-11-01	$15.26	$15.73	$14.93	$15.52	$11.31	20,387,832
2018-10-31	$14.76	$15.18	$14.73	$15.10	$11.00	26,204,531
2018-10-30	$14.33	$14.69	$14.23	$14.59	$10.63	28,975,379
2018-10-29	$15.35	$15.41	$14.10	$14.27	$10.40	39,303,696
2018-10-26	$14.50	$15.21	$14.48	$15.07	$10.98	39,049,966
2018-10-25	$14.94	$14.97	$14.38	$14.72	$10.73	29,501,239
2018-10-24	$15.55	$15.57	$14.45	$14.50	$10.57	29,565,965
2018-10-23	$15.36	$15.40	$14.98	$15.23	$11.10	29,588,588
2018-10-22	$15.59	$15.79	$15.45	$15.77	$11.49	22,923,144
2018-10-19	$15.33	$15.55	$15.13	$15.26	$11.12	18,725,922
2018-10-18	$15.85	$15.85	$15.08	$15.15	$11.04	28,358,554
2018-10-17	$15.76	$16.02	$15.50	$15.93	$11.61	27,537,185
2018-10-16	$15.88	$15.90	$15.34	$15.48	$11.28	22,208,244
2018-10-15	$15.40	$15.69	$15.16	$15.46	$11.27	20,371,988
2018-10-12	$15.30	$15.49	$15.05	$15.26	$11.12	17,613,775
2018-10-11	$15.00	$15.29	$14.84	$14.95	$10.89	20,463,587
2018-10-10	$15.47	$15.53	$14.85	$14.85	$10.82	23,336,354
2018-10-09	$15.34	$15.64	$15.14	$15.54	$11.32	21,207,802
2018-10-08	$15.04	$15.36	$14.91	$15.21	$11.08	28,973,144
2018-10-05	$14.87	$15.08	$14.81	$15.01	$10.94	23,207,789
2018-10-04	$15.50	$15.52	$14.98	$15.10	$11.00	21,482,439
2018-10-03	$15.78	$16.13	$15.29	$15.45	$11.26	40,515,579
2018-10-02	$15.35	$15.80	$15.29	$15.62	$11.38	34,345,841
2018-10-01	$14.81	$15.13	$14.70	$15.03	$10.95	13,294,222
2018-09-28	$14.77	$15.13	$14.76	$14.84	$10.81	17,513,021
2018-09-27	$15.00	$15.02	$14.70	$14.84	$10.81	16,933,358
2018-09-26	$15.26	$15.29	$14.82	$14.99	$10.92	30,406,375
2018-09-25	$14.68	$15.26	$14.68	$15.25	$11.11	23,175,123
2018-09-24	$14.97	$15.19	$14.75	$14.79	$10.78	17,073,532
2018-09-21	$14.65	$15.10	$14.63	$15.06	$10.98	27,725,706
2018-09-20	$14.49	$14.56	$14.29	$14.52	$10.58	18,801,854
2018-09-19	$14.07	$14.40	$14.05	$14.22	$10.36	21,790,949
2018-09-18	$13.56	$13.96	$13.55	$13.81	$10.06	19,838,148
2018-09-17	$13.26	$13.44	$13.25	$13.36	$9.74	12,857,420
2018-09-14	$13.15	$13.30	$13.08	$13.25	$9.66	16,418,290
2018-09-13	$13.05	$13.10	$12.79	$12.84	$9.36	14,413,254
2018-09-12	$12.84	$13.04	$12.64	$12.92	$9.42	18,249,937
2018-09-11	$12.68	$12.76	$12.53	$12.69	$9.25	13,374,856
2018-09-10	$13.15	$13.19	$12.92	$12.97	$9.45	9,036,083
2018-09-07	$12.98	$13.15	$12.83	$13.01	$9.48	15,269,456
2018-09-06	$12.77	$13.05	$12.74	$12.99	$9.47	20,816,059
2018-09-05	$12.55	$12.75	$12.43	$12.62	$9.20	19,611,635
2018-09-04	$12.82	$12.82	$12.52	$12.55	$9.15	13,966,948
2018-08-31	$13.20	$13.29	$12.99	$13.20	$9.62	13,374,897
2018-08-30	$13.36	$13.41	$13.04	$13.17	$9.60	28,786,848
2018-08-29	$13.50	$13.59	$13.40	$13.44	$9.79	13,354,203
2018-08-28	$13.67	$13.74	$13.34	$13.44	$9.79	18,481,756
2018-08-27	$13.33	$13.65	$13.32	$13.59	$9.90	13,883,345
2018-08-24	$13.29	$13.30	$13.11	$13.22	$9.63	11,953,440
2018-08-23	$13.05	$13.08	$12.85	$12.93	$9.42	12,802,776
2018-08-22	$12.84	$13.15	$12.83	$13.12	$9.56	12,358,968
2018-08-21	$12.88	$13.07	$12.79	$12.84	$9.36	17,378,410
2018-08-20	$13.06	$13.13	$12.96	$13.03	$9.50	16,115,477
2018-08-17	$12.57	$13.06	$12.57	$13.00	$9.47	20,983,391
2018-08-16	$13.13	$13.16	$12.72	$12.75	$9.29	28,370,240
2018-08-15	$13.26	$13.29	$12.90	$12.94	$9.43	27,791,118
2018-08-14	$13.45	$13.67	$13.32	$13.64	$9.94	23,441,902
2018-08-13	$13.34	$13.55	$13.19	$13.37	$9.74	17,537,184
2018-08-10	$13.30	$13.48	$13.15	$13.39	$9.76	29,513,774
2018-08-09	$13.96	$13.98	$13.59	$13.63	$9.93	14,824,452
2018-08-08	$14.14	$14.21	$13.87	$13.95	$10.17	15,753,643
2018-08-07	$14.36	$14.44	$13.98	$13.99	$10.20	22,983,707
2018-08-06	$14.09	$14.22	$14.04	$14.07	$10.25	13,595,112
2018-08-03	$13.72	$14.27	$13.72	$14.19	$10.34	18,026,133
2018-08-02	$13.70	$14.08	$13.58	$14.04	$9.95	22,170,029
2018-08-01	$14.31	$14.38	$14.04	$14.06	$9.97	26,481,881
2018-07-31	$14.61	$14.68	$14.41	$14.66	$10.39	22,202,599
2018-07-30	$14.57	$14.59	$14.40	$14.56	$10.32	20,101,090
2018-07-27	$14.36	$14.50	$14.31	$14.44	$10.24	21,933,967
2018-07-26	$14.25	$14.30	$14.09	$14.11	$10.00	32,548,058
2018-07-25	$13.77	$14.00	$13.70	$14.00	$9.92	23,858,647
2018-07-24	$13.90	$13.95	$13.72	$13.77	$9.76	27,399,779
2018-07-23	$12.96	$13.28	$12.82	$13.17	$9.34	20,975,836
2018-07-20	$13.03	$13.16	$12.92	$12.93	$9.17	17,671,849
2018-07-19	$13.10	$13.13	$12.75	$12.88	$9.13	22,365,202
2018-07-18	$13.40	$13.49	$13.22	$13.41	$9.51	14,539,431
2018-07-17	$13.04	$13.30	$13.00	$13.25	$9.39	15,672,072
2018-07-16	$13.12	$13.15	$12.87	$12.99	$9.21	10,407,678
2018-07-13	$13.17	$13.20	$12.88	$13.14	$9.31	15,341,398
2018-07-12	$12.82	$13.12	$12.71	$13.02	$9.23	20,858,048
2018-07-11	$12.76	$12.85	$12.56	$12.65	$8.97	17,221,101
2018-07-10	$13.17	$13.23	$12.95	$13.09	$9.28	13,503,088
2018-07-09	$13.20	$13.23	$12.91	$13.17	$9.34	12,214,403
2018-07-06	$12.60	$13.09	$12.56	$13.03	$9.24	16,293,514
2018-07-05	$12.42	$12.75	$12.42	$12.68	$8.99	13,585,093
2018-07-03	$12.69	$12.73	$12.49	$12.55	$8.90	9,950,483
2018-07-02	$12.53	$12.64	$12.47	$12.49	$8.85	13,948,956
2018-06-29	$12.92	$13.02	$12.73	$12.82	$9.09	13,056,240
2018-06-28	$12.42	$12.89	$12.41	$12.78	$9.06	20,094,490
2018-06-27	$12.72	$12.91	$12.44	$12.46	$8.83	20,442,998
2018-06-26	$12.68	$12.82	$12.38	$12.77	$9.05	25,369,595
2018-06-25	$12.64	$12.72	$12.28	$12.54	$8.89	27,013,946
2018-06-22	$12.86	$12.90	$12.66	$12.81	$9.08	26,231,633
2018-06-21	$12.92	$12.96	$12.56	$12.58	$8.92	22,502,079
2018-06-20	$13.17	$13.19	$12.87	$12.99	$9.21	20,477,907
2018-06-19	$12.60	$13.10	$12.53	$12.97	$9.19	27,100,309
2018-06-18	$12.91	$13.24	$12.87	$13.17	$9.34	18,941,489
2018-06-15	$13.51	$13.51	$13.06	$13.17	$9.34	24,647,565
2018-06-14	$13.90	$13.94	$13.62	$13.66	$9.68	28,759,148
2018-06-13	$13.98	$14.03	$13.68	$13.91	$9.86	17,384,306
2018-06-12	$13.82	$14.15	$13.80	$13.96	$9.90	20,107,484
2018-06-11	$13.87	$14.08	$13.65	$13.69	$9.70	18,471,091
2018-06-08	$14.03	$14.10	$13.62	$13.75	$9.75	28,900,388
2018-06-07	$14.48	$14.48	$13.43	$13.84	$9.81	43,383,016
2018-06-06	$14.37	$14.73	$14.30	$14.62	$10.36	25,289,303
2018-06-05	$14.13	$14.34	$14.06	$14.16	$10.04	24,926,307
2018-06-04	$14.17	$14.22	$13.83	$14.06	$9.97	24,701,394
2018-06-01	$13.79	$14.11	$13.53	$14.03	$9.95	29,578,864
2018-05-31	$13.69	$13.80	$13.57	$13.60	$9.64	16,175,828
2018-05-30	$13.43	$13.78	$13.36	$13.54	$9.60	25,823,042
2018-05-29	$13.73	$14.00	$13.40	$13.44	$9.53	31,951,426
2018-05-25	$14.21	$14.22	$13.95	$14.03	$9.95	19,190,058
2018-05-24	$14.53	$14.57	$14.17	$14.41	$10.21	22,502,384
2018-05-23	$14.16	$14.42	$14.07	$14.34	$10.17	22,170,211
2018-05-22	$14.29	$14.53	$14.26	$14.39	$10.20	25,521,653
2018-05-21	$14.81	$14.85	$14.38	$14.41	$10.21	20,891,672
2018-05-18	$14.71	$14.87	$14.30	$14.58	$10.34	24,136,236
2018-05-17	$14.96	$15.09	$14.88	$15.03	$10.65	24,579,193
2018-05-16	$15.11	$15.24	$15.05	$15.13	$10.73	23,501,456
2018-05-15	$14.58	$14.93	$14.47	$14.91	$10.57	23,023,465
2018-05-14	$14.83	$15.00	$14.74	$14.97	$10.61	24,825,235
2018-05-11	$14.59	$14.95	$14.48	$14.61	$10.36	22,860,863
2018-05-10	$14.17	$14.48	$14.16	$14.44	$10.24	20,393,909
2018-05-09	$13.78	$13.99	$13.70	$13.93	$9.87	17,699,753
2018-05-08	$13.72	$13.92	$13.68	$13.74	$9.74	24,389,229
2018-05-07	$13.96	$14.03	$13.83	$13.85	$9.82	14,285,864
2018-05-04	$13.90	$14.17	$13.87	$14.08	$9.98	19,284,665
2018-05-03	$13.79	$13.98	$13.62	$13.89	$9.85	19,727,339
2018-05-02	$13.79	$13.92	$13.67	$13.73	$9.73	17,546,020
2018-05-01	$13.91	$13.91	$13.40	$13.54	$9.60	15,790,210
2018-04-30	$13.89	$14.03	$13.83	$13.84	$9.81	13,101,654
2018-04-27	$14.10	$14.11	$13.77	$13.95	$9.89	20,651,344
2018-04-26	$13.72	$14.07	$13.59	$14.00	$9.92	21,626,390
2018-04-25	$13.65	$13.87	$13.52	$13.68	$9.70	26,220,801
2018-04-24	$13.83	$14.02	$13.78	$13.95	$9.89	30,104,030
2018-04-23	$13.74	$13.95	$13.65	$13.74	$9.74	15,413,664
2018-04-20	$13.95	$14.05	$13.85	$14.00	$9.92	15,848,535
2018-04-19	$14.02	$14.16	$13.92	$14.12	$10.01	19,540,774
2018-04-18	$13.83	$14.18	$13.82	$14.01	$9.93	31,348,230
2018-04-17	$13.12	$13.48	$13.09	$13.44	$9.53	21,523,291
2018-04-16	$13.11	$13.12	$12.88	$12.98	$9.20	11,267,790
2018-04-13	$13.19	$13.23	$12.99	$13.12	$9.30	11,154,520
2018-04-12	$13.15	$13.23	$13.02	$13.08	$9.27	10,912,011
2018-04-11	$13.10	$13.20	$12.97	$13.14	$9.31	20,759,580
2018-04-10	$12.85	$13.12	$12.76	$13.10	$9.29	23,962,302
2018-04-09	$12.61	$12.70	$12.41	$12.50	$8.86	17,475,649
2018-04-06	$12.69	$12.84	$12.47	$12.66	$8.97	14,968,578
2018-04-05	$12.99	$13.12	$12.82	$12.95	$9.18	18,417,635
2018-04-04	$12.44	$12.72	$12.35	$12.65	$8.97	17,570,320
2018-04-03	$13.07	$13.11	$12.72	$12.78	$9.06	15,174,937
2018-04-02	$12.83	$13.07	$12.78	$12.91	$9.15	26,529,110
2018-03-29	$12.59	$12.89	$12.59	$12.72	$9.02	23,227,097
2018-03-28	$12.10	$12.49	$11.93	$12.45	$8.83	37,067,350
2018-03-27	$12.70	$12.70	$12.17	$12.23	$8.67	19,889,161
2018-03-26	$12.76	$12.78	$12.55	$12.69	$9.00	15,387,274
2018-03-23	$12.51	$12.76	$12.41	$12.51	$8.87	22,766,208
2018-03-22	$12.63	$12.79	$12.56	$12.58	$8.92	29,232,914
2018-03-21	$12.55	$13.00	$12.55	$12.99	$9.21	31,293,278
2018-03-20	$12.47	$12.68	$12.35	$12.55	$8.90	14,800,801
2018-03-19	$12.47	$12.53	$12.33	$12.47	$8.84	24,253,192
2018-03-16	$12.79	$12.92	$12.78	$12.80	$9.07	16,524,933
2018-03-15	$12.95	$12.96	$12.77	$12.85	$9.11	14,517,357
2018-03-14	$13.18	$13.27	$12.98	$13.04	$9.24	14,642,957
2018-03-13	$13.04	$13.14	$12.84	$12.90	$9.14	25,006,748
2018-03-12	$12.94	$13.03	$12.81	$13.00	$9.22	14,537,612
2018-03-09	$12.71	$12.96	$12.71	$12.89	$9.14	19,224,552
2018-03-08	$12.93	$12.93	$12.60	$12.68	$8.99	23,915,404
2018-03-07	$13.14	$13.25	$12.96	$13.14	$9.31	22,644,455
2018-03-06	$13.83	$13.85	$13.47	$13.53	$9.48	19,124,472
2018-03-05	$13.18	$13.45	$13.09	$13.42	$9.41	18,988,171
2018-03-02	$13.32	$13.42	$13.05	$13.39	$9.38	25,153,139
2018-03-01	$13.85	$13.96	$13.41	$13.58	$9.52	30,551,390
2018-02-28	$14.38	$14.42	$13.71	$13.73	$9.62	35,671,107
2018-02-27	$14.57	$14.62	$14.31	$14.49	$10.15	27,432,468
2018-02-26	$14.50	$14.67	$14.36	$14.65	$10.27	26,454,310
2018-02-23	$14.20	$14.22	$14.02	$14.20	$9.95	27,465,392
2018-02-22	$13.92	$14.00	$13.80	$13.98	$9.80	17,293,109
2018-02-21	$14.04	$14.10	$13.64	$13.66	$9.57	31,768,749
2018-02-20	$14.06	$14.29	$13.83	$13.98	$9.80	24,613,750
2018-02-16	$14.04	$14.37	$13.95	$14.12	$9.90	25,933,288
2018-02-15	$14.03	$14.18	$13.92	$14.13	$9.90	28,524,726
2018-02-14	$13.10	$14.00	$13.08	$14.00	$9.81	43,366,557
2018-02-13	$13.01	$13.32	$12.98	$13.27	$9.30	20,547,645
2018-02-12	$12.99	$13.17	$12.93	$13.07	$9.16	24,525,522
2018-02-09	$12.74	$12.93	$12.36	$12.91	$9.05	47,709,752
2018-02-08	$12.75	$12.87	$12.34	$12.36	$8.66	42,211,033
2018-02-07	$13.00	$13.14	$12.68	$12.71	$8.91	43,237,893
2018-02-06	$12.33	$13.10	$12.28	$13.06	$9.15	37,584,910
2018-02-05	$12.64	$12.96	$12.15	$12.39	$8.68	35,992,463
2018-02-02	$12.87	$12.93	$12.53	$12.54	$8.79	32,446,832
2018-02-01	$13.09	$13.35	$13.08	$13.18	$9.24	25,301,576
2018-01-31	$13.41	$13.42	$12.93	$13.09	$9.17	26,612,226
2018-01-30	$13.06	$13.11	$12.89	$12.99	$9.10	21,874,121
2018-01-29	$13.21	$13.24	$12.97	$13.05	$9.15	15,009,033
2018-01-26	$13.03	$13.19	$12.89	$13.11	$9.19	28,822,183
2018-01-25	$13.27	$13.28	$12.91	$12.95	$9.08	26,615,513
2018-01-24	$12.99	$13.31	$12.84	$13.18	$9.24	36,168,817
2018-01-23	$12.79	$12.83	$12.58	$12.70	$8.90	49,237,044
2018-01-22	$13.28	$13.32	$13.15	$13.32	$9.34	19,764,073
2018-01-19	$13.40	$13.43	$13.23	$13.36	$9.36	26,213,185
2018-01-18	$13.42	$13.49	$13.24	$13.35	$9.36	26,257,432
2018-01-17	$13.22	$13.36	$13.20	$13.35	$9.36	29,387,779
2018-01-16	$13.28	$13.31	$13.08	$13.17	$9.23	40,821,826
2018-01-12	$13.51	$13.57	$13.42	$13.53	$9.48	19,012,471
2018-01-11	$13.21	$13.46	$13.20	$13.45	$9.43	15,011,427
2018-01-10	$13.10	$13.21	$13.05	$13.15	$9.22	16,253,524
2018-01-09	$13.40	$13.42	$13.18	$13.24	$9.28	31,204,913
2018-01-08	$13.26	$13.32	$13.18	$13.32	$9.34	17,507,334
2018-01-05	$12.80	$13.09	$12.73	$13.09	$9.17	20,043,191
2018-01-04	$13.03	$13.09	$12.82	$12.83	$8.99	22,033,143
2018-01-03	$12.80	$12.87	$12.68	$12.85	$9.01	20,449,625
2018-01-02	$12.55	$12.80	$12.51	$12.77	$8.95	19,189,400
2017-12-29	$12.11	$12.30	$12.07	$12.23	$8.57	13,083,510
2017-12-28	$12.13	$12.20	$12.10	$12.18	$8.54	12,459,625
2017-12-27	$12.09	$12.12	$11.98	$11.99	$8.40	12,115,315
2017-12-26	$11.90	$12.11	$11.82	$12.08	$8.47	16,113,445
2017-12-22	$12.00	$12.03	$11.87	$11.92	$8.35	11,862,302
2017-12-21	$11.94	$12.08	$11.89	$12.05	$8.29	22,879,237
2017-12-20	$11.71	$11.94	$11.69	$11.87	$8.17	27,767,518
2017-12-19	$11.52	$11.60	$11.45	$11.56	$7.95	17,696,601
2017-12-18	$11.41	$11.58	$11.38	$11.55	$7.95	23,132,777
2017-12-15	$11.06	$11.28	$11.03	$11.17	$7.68	30,571,784
2017-12-14	$10.84	$10.97	$10.83	$10.89	$7.49	21,399,156
2017-12-13	$10.96	$11.02	$10.87	$10.98	$7.55	25,430,219
2017-12-12	$10.64	$11.06	$10.64	$11.06	$7.61	29,650,844
2017-12-11	$10.85	$10.94	$10.80	$10.84	$7.46	18,821,110
2017-12-08	$10.85	$10.89	$10.70	$10.78	$7.42	22,964,076
2017-12-07	$10.57	$10.76	$10.55	$10.74	$7.39	20,018,171
2017-12-06	$11.01	$11.09	$10.88	$11.00	$7.57	22,512,975
2017-12-05	$11.44	$11.47	$11.07	$11.07	$7.61	31,163,792
2017-12-04	$11.15	$11.41	$11.10	$11.32	$7.79	43,755,529
2017-12-01	$10.82	$11.04	$10.68	$10.90	$7.50	24,424,326
2017-11-30	$10.98	$11.01	$10.63	$10.70	$7.36	30,420,329
2017-11-29	$11.24	$11.31	$10.99	$11.01	$7.57	28,598,110
2017-11-28	$11.04	$11.42	$11.00	$11.33	$7.79	47,021,465
2017-11-27	$11.01	$11.02	$10.88	$10.91	$7.50	15,164,861
2017-11-24	$10.94	$11.13	$10.92	$10.98	$7.55	15,035,692
2017-11-22	$10.62	$10.84	$10.60	$10.77	$7.41	32,874,340
2017-11-21	$10.28	$10.50	$10.25	$10.46	$7.20	32,473,638
2017-11-20	$10.20	$10.20	$9.94	$10.12	$6.96	22,112,553
2017-11-17	$9.93	$10.18	$9.86	$10.11	$6.95	17,791,109
2017-11-16	$9.94	$10.00	$9.78	$9.97	$6.86	21,898,090
2017-11-15	$9.58	$9.87	$9.53	$9.86	$6.78	24,127,570
2017-11-14	$9.99	$10.05	$9.64	$9.77	$6.72	33,639,985
2017-11-13	$9.94	$10.19	$9.92	$10.10	$6.95	19,119,579
2017-11-10	$10.03	$10.11	$9.91	$10.07	$6.93	21,890,940
2017-11-09	$10.16	$10.23	$10.03	$10.13	$6.97	18,712,746
2017-11-08	$10.43	$10.44	$10.25	$10.39	$7.15	18,138,720
2017-11-07	$10.44	$10.47	$10.23	$10.32	$7.10	25,876,033
2017-11-06	$10.33	$10.54	$10.32	$10.53	$7.24	30,536,752
2017-11-03	$10.19	$10.22	$9.95	$10.09	$6.94	31,077,123
2017-11-02	$10.08	$10.26	$9.97	$10.26	$7.06	24,143,399
2017-11-01	$10.02	$10.16	$9.96	$10.04	$6.91	30,209,127
2017-10-31	$9.76	$9.95	$9.74	$9.79	$6.73	21,006,051
2017-10-30	$9.86	$10.09	$9.73	$9.82	$6.76	35,214,269
2017-10-27	$9.80	$10.06	$9.75	$10.01	$6.89	26,139,788
2017-10-26	$10.30	$10.30	$9.88	$9.88	$6.80	38,365,111
2017-10-25	$10.38	$10.41	$10.12	$10.34	$7.11	20,651,016
2017-10-24	$10.04	$10.39	$10.03	$10.38	$7.14	28,656,996
2017-10-23	$10.23	$10.34	$10.05	$10.05	$6.91	19,053,484
2017-10-20	$10.49	$10.56	$10.28	$10.28	$7.07	37,692,132
2017-10-19	$10.02	$10.35	$9.97	$10.33	$7.11	23,340,913
2017-10-18	$10.22	$10.23	$9.95	$10.15	$6.98	23,445,956
2017-10-17	$10.41	$10.46	$10.22	$10.26	$7.06	24,116,264
2017-10-16	$10.57	$10.65	$10.32	$10.50	$7.22	41,961,041
2017-10-13	$10.16	$10.48	$10.16	$10.45	$7.19	59,727,937
2017-10-12	$9.78	$9.97	$9.72	$9.86	$6.78	21,165,772
2017-10-11	$9.75	$9.91	$9.72	$9.79	$6.73	28,731,336
2017-10-10	$9.83	$9.91	$9.74	$9.82	$6.76	29,726,071
2017-10-09	$10.00	$10.04	$9.76	$9.81	$6.75	21,733,990
2017-10-06	$10.10	$10.15	$10.00	$10.13	$6.97	18,157,364
2017-10-05	$10.53	$10.54	$10.18	$10.19	$7.01	21,930,752
2017-10-04	$10.40	$10.54	$10.35	$10.37	$7.13	28,213,038
2017-10-03	$10.12	$10.31	$10.03	$10.31	$7.09	37,113,430
2017-10-02	$10.11	$10.17	$10.05	$10.06	$6.92	16,415,004
2017-09-29	$10.13	$10.14	$9.94	$10.07	$6.93	26,670,810
2017-09-28	$9.88	$9.96	$9.78	$9.94	$6.84	25,772,099
2017-09-27	$10.01	$10.05	$9.69	$9.99	$6.87	39,238,189
2017-09-26	$9.95	$10.05	$9.90	$9.90	$6.81	21,794,082
2017-09-25	$10.25	$10.25	$9.80	$9.85	$6.78	38,577,316
2017-09-22	$10.28	$10.28	$10.12	$10.16	$6.99	28,920,218
2017-09-21	$10.24	$10.41	$10.20	$10.32	$7.10	42,320,420
2017-09-20	$10.81	$10.83	$10.39	$10.59	$7.28	36,281,303
2017-09-19	$10.74	$10.80	$10.57	$10.78	$7.42	30,295,443
2017-09-18	$10.85	$10.98	$10.82	$10.91	$7.50	22,894,676
2017-09-15	$10.70	$10.89	$10.67	$10.85	$7.46	25,929,896
2017-09-14	$10.77	$10.78	$10.54	$10.74	$7.39	41,595,572
2017-09-13	$11.08	$11.11	$10.89	$11.04	$7.59	31,600,165
2017-09-12	$11.29	$11.43	$11.22	$11.29	$7.77	20,173,488
2017-09-11	$11.24	$11.36	$11.20	$11.25	$7.74	19,865,077
2017-09-08	$11.47	$11.52	$11.08	$11.11	$7.64	44,852,777
2017-09-07	$11.52	$11.72	$11.49	$11.64	$8.01	16,833,155
2017-09-06	$11.38	$11.56	$11.32	$11.50	$7.91	25,916,084
2017-09-05	$11.61	$11.65	$11.20	$11.38	$7.83	46,083,923
2017-09-01	$11.27	$11.46	$11.18	$11.30	$7.77	25,502,573
2017-08-31	$11.08	$11.13	$10.88	$11.07	$7.61	43,028,693
2017-08-30	$10.81	$10.91	$10.74	$10.81	$7.44	19,479,138
2017-08-29	$10.67	$10.89	$10.62	$10.85	$7.46	22,907,189
2017-08-28	$10.67	$10.90	$10.62	$10.82	$7.44	24,179,322
2017-08-25	$10.76	$10.80	$10.56	$10.68	$7.35	32,262,215
2017-08-24	$10.40	$10.80	$10.34	$10.72	$7.37	35,633,277
2017-08-23	$9.99	$10.33	$9.98	$10.33	$7.11	27,962,832
2017-08-22	$10.14	$10.22	$9.97	$10.00	$6.88	22,041,502
2017-08-21	$10.16	$10.23	$9.96	$9.99	$6.87	33,830,974
2017-08-18	$9.99	$10.12	$9.84	$10.03	$6.90	30,590,506
2017-08-17	$10.05	$10.10	$9.70	$9.72	$6.69	31,374,479
2017-08-16	$9.92	$10.14	$9.85	$10.10	$6.95	45,295,548
2017-08-15	$9.70	$9.80	$9.56	$9.78	$6.73	21,438,681
2017-08-14	$9.64	$9.87	$9.64	$9.73	$6.69	33,752,010
2017-08-11	$9.71	$9.83	$9.56	$9.69	$6.67	25,154,744
2017-08-10	$10.11	$10.14	$9.84	$9.85	$6.78	29,824,349
2017-08-09	$10.09	$10.21	$10.01	$10.04	$6.91	28,459,231
2017-08-08	$10.15	$10.40	$10.02	$10.20	$7.02	44,411,536
2017-08-07	$10.10	$10.36	$10.09	$10.35	$7.12	24,582,367
2017-08-04	$9.89	$10.06	$9.78	$9.97	$6.86	21,540,067
2017-08-03	$9.91	$9.91	$9.78	$9.82	$6.76	13,061,744
2017-08-02	$9.73	$9.98	$9.67	$9.90	$6.81	24,107,650
2017-08-01	$9.90	$9.96	$9.81	$9.89	$6.80	21,132,095
2017-07-31	$9.93	$10.08	$9.88	$10.03	$6.90	37,636,633
2017-07-28	$9.40	$9.69	$9.37	$9.67	$6.65	25,810,878
2017-07-27	$9.37	$9.54	$9.24	$9.41	$6.47	24,826,115
2017-07-26	$9.58	$9.63	$9.37	$9.39	$6.46	41,177,441
2017-07-25	$9.41	$9.66	$9.40	$9.57	$6.58	55,246,649
2017-07-24	$9.07	$9.22	$9.04	$9.19	$6.32	20,941,040
2017-07-21	$9.23	$9.24	$8.97	$9.02	$6.20	28,732,994
2017-07-20	$9.30	$9.35	$9.07	$9.13	$6.28	28,557,552
2017-07-19	$9.50	$9.54	$9.38	$9.42	$6.48	16,723,837
2017-07-18	$9.36	$9.45	$9.27	$9.42	$6.48	21,226,771
2017-07-17	$9.37	$9.49	$9.27	$9.30	$6.40	32,473,564
2017-07-14	$9.18	$9.30	$9.15	$9.25	$6.36	23,995,334
2017-07-13	$9.30	$9.31	$8.99	$9.07	$6.24	50,708,426
2017-07-12	$9.30	$9.34	$9.07	$9.31	$6.40	24,644,802
2017-07-11	$9.12	$9.24	$9.10	$9.21	$6.34	20,197,333
2017-07-10	$8.81	$9.11	$8.76	$9.09	$6.25	25,125,065
2017-07-07	$8.89	$8.91	$8.60	$8.77	$6.03	23,310,356
2017-07-06	$8.71	$8.76	$8.56	$8.76	$6.03	22,549,357
2017-07-05	$8.95	$8.98	$8.62	$8.74	$6.01	31,054,823
2017-07-03	$8.87	$9.01	$8.86	$8.92	$6.14	12,587,360
2017-06-30	$8.76	$8.84	$8.66	$8.75	$6.02	17,681,211
2017-06-29	$8.86	$8.93	$8.63	$8.74	$6.01	22,201,547
2017-06-28	$8.64	$8.79	$8.57	$8.72	$6.00	27,563,849
2017-06-27	$8.52	$8.75	$8.41	$8.42	$5.79	37,975,337
2017-06-26	$8.32	$8.37	$8.24	$8.34	$5.74	20,459,796
2017-06-23	$8.18	$8.28	$8.03	$8.17	$5.62	28,376,583
2017-06-22	$7.97	$8.25	$7.97	$8.10	$5.57	39,189,297
2017-06-21	$7.90	$8.06	$7.86	$7.95	$5.47	25,073,992
2017-06-20	$7.90	$7.92	$7.68	$7.77	$5.34	26,112,114
2017-06-19	$7.91	$8.20	$7.91	$8.03	$5.52	25,772,355
2017-06-16	$7.85	$7.92	$7.73	$7.88	$5.42	24,826,166
2017-06-15	$7.79	$7.92	$7.65	$7.84	$5.39	29,113,734
2017-06-14	$8.14	$8.15	$7.88	$7.95	$5.47	25,768,959
2017-06-13	$8.02	$8.11	$7.91	$8.00	$5.50	27,976,107
2017-06-12	$8.29	$8.35	$8.00	$8.13	$5.59	28,141,211
2017-06-09	$8.26	$8.43	$8.25	$8.31	$5.72	26,984,278
2017-06-08	$8.07	$8.36	$8.04	$8.27	$5.69	29,191,273
2017-06-07	$8.19	$8.21	$8.02	$8.10	$5.57	16,555,943
2017-06-06	$8.13	$8.29	$8.11	$8.14	$5.60	18,811,904
2017-06-05	$8.07	$8.15	$7.98	$8.09	$5.56	21,499,017
2017-06-02	$8.32	$8.32	$8.14	$8.21	$5.65	22,729,248
2017-06-01	$8.38	$8.42	$8.18	$8.19	$5.63	22,151,827
2017-05-31	$8.66	$8.66	$8.28	$8.37	$5.76	38,149,427
2017-05-30	$8.64	$8.88	$8.56	$8.76	$6.03	25,185,110
2017-05-26	$8.48	$8.58	$8.40	$8.53	$5.87	16,257,797
2017-05-25	$8.37	$8.53	$8.32	$8.47	$5.83	24,887,777
2017-05-24	$8.43	$8.54	$8.34	$8.46	$5.82	26,625,648
2017-05-23	$8.36	$8.70	$8.35	$8.63	$5.94	25,211,097
2017-05-22	$8.35	$8.60	$8.30	$8.49	$5.84	28,056,117
2017-05-19	$8.34	$8.55	$8.28	$8.42	$5.79	25,211,976
2017-05-18	$7.49	$8.24	$7.47	$8.00	$5.50	85,122,300
2017-05-17	$8.78	$8.79	$8.50	$8.54	$5.87	22,732,578
2017-05-16	$8.68	$8.83	$8.60	$8.77	$6.03	27,499,182
2017-05-15	$8.35	$8.54	$8.34	$8.51	$5.85	24,107,986
2017-05-12	$8.31	$8.40	$8.23	$8.26	$5.68	20,052,399
2017-05-11	$8.36	$8.47	$8.27	$8.33	$5.73	26,413,573
2017-05-10	$8.53	$8.54	$8.27	$8.36	$5.75	27,077,066
2017-05-09	$8.24	$8.42	$8.20	$8.26	$5.68	37,800,531
2017-05-08	$8.04	$8.18	$8.00	$8.13	$5.59	27,310,228
2017-05-05	$8.07	$8.30	$8.00	$8.17	$5.62	37,541,607
2017-05-04	$8.07	$8.07	$7.84	$7.95	$5.47	49,987,371
2017-05-03	$8.70	$8.71	$8.30	$8.36	$5.75	35,278,828
2017-05-02	$8.79	$8.90	$8.66	$8.82	$6.07	27,232,562
2017-05-01	$8.58	$8.78	$8.51	$8.68	$5.97	16,427,397
2017-04-28	$8.54	$8.69	$8.50	$8.58	$5.90	17,171,245
2017-04-27	$8.77	$8.78	$8.26	$8.42	$5.79	37,801,945
2017-04-26	$8.82	$8.97	$8.71	$8.73	$6.01	33,609,174
2017-04-25	$8.69	$8.98	$8.63	$8.95	$6.16	29,569,715
2017-04-24	$8.86	$8.86	$8.66	$8.75	$6.02	24,146,391
2017-04-21	$9.03	$9.07	$8.82	$8.87	$5.94	29,323,059
2017-04-20	$8.75	$8.94	$8.63	$8.82	$5.90	33,560,851
2017-04-19	$8.76	$8.80	$8.47	$8.51	$5.70	26,897,909
2017-04-18	$8.53	$8.66	$8.42	$8.57	$5.74	34,558,621
2017-04-17	$8.75	$8.83	$8.60	$8.80	$5.89	26,949,194
2017-04-13	$8.78	$8.94	$8.70	$8.72	$5.84	24,141,221
2017-04-12	$8.89	$8.90	$8.66	$8.74	$5.85	35,434,872
2017-04-11	$9.27	$9.27	$8.82	$9.15	$6.13	31,272,996
2017-04-10	$9.23	$9.30	$9.02	$9.24	$6.19	21,461,682
2017-04-07	$9.00	$9.47	$8.95	$9.23	$6.18	31,728,794
2017-04-06	$9.47	$9.56	$9.12	$9.16	$6.13	31,218,788
2017-04-05	$10.08	$10.10	$9.41	$9.43	$6.31	34,057,832
2017-04-04	$9.49	$9.90	$9.47	$9.86	$6.60	23,914,878
2017-04-03	$9.55	$9.64	$9.33	$9.49	$6.35	22,115,265
2017-03-31	$9.37	$9.68	$9.24	$9.50	$6.36	26,562,464
2017-03-30	$9.58	$9.74	$9.53	$9.54	$6.39	24,202,717
2017-03-29	$9.45	$9.79	$9.45	$9.62	$6.44	22,099,107
2017-03-28	$9.47	$9.59	$9.36	$9.47	$6.34	28,022,745
2017-03-27	$8.89	$9.43	$8.70	$9.34	$6.25	34,988,164
2017-03-24	$9.33	$9.37	$9.18	$9.30	$6.23	26,479,776
2017-03-23	$9.37	$9.50	$9.07	$9.32	$6.24	31,399,315
2017-03-22	$9.22	$9.75	$9.18	$9.53	$6.38	31,222,265
2017-03-21	$10.02	$10.11	$9.38	$9.44	$6.32	39,826,844
2017-03-20	$10.03	$10.35	$9.96	$10.29	$6.89	17,062,319
2017-03-17	$10.43	$10.55	$10.13	$10.13	$6.78	23,405,755
2017-03-16	$10.78	$10.80	$10.36	$10.43	$6.98	24,311,855
2017-03-15	$10.06	$10.71	$9.95	$10.68	$7.15	47,617,679
2017-03-14	$9.67	$9.95	$9.57	$9.86	$6.60	22,095,024
2017-03-13	$9.80	$9.97	$9.72	$9.84	$6.59	28,516,179
2017-03-10	$9.67	$9.69	$9.39	$9.47	$6.34	24,847,591
2017-03-09	$9.32	$9.62	$9.27	$9.46	$6.33	32,011,481
2017-03-08	$9.83	$9.85	$9.40	$9.46	$6.33	31,095,951
2017-03-07	$10.09	$10.11	$9.86	$9.93	$6.65	18,996,952
2017-03-06	$9.90	$10.06	$9.83	$9.94	$6.65	21,950,558
2017-03-03	$10.08	$10.25	$9.95	$10.18	$6.81	22,948,327
2017-03-02	$10.51	$10.61	$9.91	$9.96	$6.67	33,160,034
2017-03-01	$10.67	$10.76	$10.49	$10.69	$7.16	30,886,711
2017-02-28	$10.48	$10.58	$10.17	$10.35	$6.93	23,251,492
2017-02-27	$10.62	$10.93	$10.49	$10.61	$7.10	20,466,078
2017-02-24	$10.46	$10.90	$10.35	$10.52	$7.04	39,832,523
2017-02-23	$11.40	$11.45	$10.66	$10.75	$7.20	43,444,893
2017-02-22	$11.21	$11.26	$11.02	$11.24	$7.52	31,161,300
2017-02-21	$11.69	$11.70	$11.38	$11.52	$7.71	33,276,517
2017-02-17	$10.84	$11.04	$10.78	$10.97	$7.34	25,051,593
2017-02-16	$11.22	$11.25	$10.85	$10.86	$7.27	31,753,441
2017-02-15	$11.17	$11.29	$10.97	$11.11	$7.44	36,824,790
2017-02-14	$11.21	$11.29	$10.87	$11.16	$7.47	27,170,499
2017-02-13	$10.90	$11.49	$10.90	$11.34	$7.59	64,503,021
2017-02-10	$10.40	$10.50	$10.31	$10.46	$7.00	29,084,618
2017-02-09	$9.77	$10.00	$9.72	$9.96	$6.67	24,242,164
2017-02-08	$9.67	$9.81	$9.59	$9.77	$6.54	22,291,145
2017-02-07	$9.87	$9.88	$9.61	$9.63	$6.45	22,221,603
2017-02-06	$9.71	$9.85	$9.53	$9.56	$6.40	32,247,856
2017-02-03	$10.06	$10.16	$9.70	$9.73	$6.51	30,767,554
2017-02-02	$10.58	$10.62	$10.36	$10.42	$6.98	17,498,633
2017-02-01	$10.49	$10.53	$10.33	$10.48	$7.02	26,422,786
2017-01-31	$10.46	$10.50	$10.15	$10.18	$6.81	27,373,983
2017-01-30	$10.55	$10.55	$10.26	$10.31	$6.90	21,128,215
2017-01-27	$10.72	$10.74	$10.57	$10.67	$7.14	16,642,258
2017-01-26	$10.67	$10.83	$10.55	$10.62	$7.11	21,756,743
2017-01-25	$10.74	$10.95	$10.56	$10.78	$7.22	31,829,013
2017-01-24	$10.79	$10.96	$10.49	$10.76	$7.20	41,303,837
2017-01-23	$10.32	$10.55	$10.17	$10.51	$7.04	31,543,092
2017-01-20	$9.76	$10.18	$9.73	$10.03	$6.71	27,984,359
2017-01-19	$9.84	$9.89	$9.65	$9.80	$6.56	22,852,085
2017-01-18	$9.70	$10.12	$9.66	$9.94	$6.65	42,953,357
2017-01-17	$9.54	$9.70	$9.45	$9.51	$6.37	30,060,010
2017-01-13	$9.28	$9.73	$9.22	$9.58	$6.41	31,393,310
2017-01-12	$9.37	$9.55	$9.32	$9.44	$6.32	33,624,211
2017-01-11	$8.88	$9.35	$8.78	$9.31	$6.23	46,744,134
2017-01-10	$8.62	$8.98	$8.60	$8.96	$6.00	30,706,171
2017-01-09	$8.31	$8.38	$8.20	$8.22	$5.50	20,748,005
2017-01-06	$8.15	$8.31	$7.99	$7.99	$5.35	17,527,868
2017-01-05	$8.08	$8.40	$8.07	$8.30	$5.56	24,451,509
2017-01-04	$8.03	$8.12	$7.84	$8.05	$5.39	15,068,946
2017-01-03	$7.89	$8.06	$7.84	$8.05	$5.39	27,690,173
2016-12-30	$7.92	$7.95	$7.54	$7.62	$5.10	14,615,457
2016-12-29	$8.09	$8.16	$7.79	$7.91	$5.30	25,083,471
2016-12-28	$8.15	$8.19	$8.00	$8.02	$5.37	22,012,778
2016-12-27	$7.91	$8.05	$7.87	$7.90	$5.29	15,141,691
2016-12-23	$7.76	$7.89	$7.69	$7.71	$5.16	20,261,569
2016-12-22	$7.76	$7.87	$7.64	$7.79	$5.21	20,750,775
2016-12-21	$8.02	$8.03	$7.88	$7.91	$5.30	14,345,032
2016-12-20	$7.86	$7.96	$7.72	$7.90	$5.29	19,822,787
2016-12-19	$8.08	$8.13	$7.71	$7.72	$5.17	37,511,430
2016-12-16	$8.39	$8.46	$8.15	$8.17	$5.47	30,733,898
2016-12-15	$8.21	$8.52	$8.09	$8.45	$5.66	35,684,774
2016-12-14	$8.38	$8.62	$8.25	$8.28	$5.54	37,960,594
2016-12-13	$8.77	$8.88	$8.44	$8.49	$5.68	30,186,611
2016-12-12	$8.91	$8.96	$8.73	$8.80	$5.89	31,607,039
2016-12-09	$8.91	$9.01	$8.73	$8.78	$5.88	26,109,176
2016-12-08	$9.26	$9.34	$8.85	$8.94	$5.98	37,109,107
2016-12-07	$9.11	$9.32	$8.95	$9.16	$6.13	43,931,306
2016-12-06	$8.61	$8.82	$8.52	$8.81	$5.90	34,440,582
2016-12-05	$8.61	$8.75	$8.53	$8.66	$5.80	36,695,372
2016-12-02	$8.11	$8.52	$8.10	$8.44	$5.65	39,886,360
2016-12-01	$8.80	$8.83	$8.07	$8.21	$5.47	54,458,302
2016-11-30	$8.42	$8.71	$8.40	$8.49	$5.66	43,212,693
2016-11-29	$8.70	$8.79	$8.45	$8.55	$5.70	51,247,765
2016-11-28	$8.44	$9.18	$8.40	$9.10	$6.06	61,928,491
2016-11-25	$8.32	$8.44	$8.15	$8.42	$5.61	24,372,907
2016-11-23	$8.10	$8.44	$8.06	$8.39	$5.59	41,014,753
2016-11-22	$8.11	$8.31	$8.00	$8.29	$5.52	53,661,783
2016-11-21	$7.44	$7.73	$7.43	$7.66	$5.10	36,040,669
2016-11-18	$7.06	$7.30	$7.00	$7.24	$4.82	28,474,781
2016-11-17	$7.36	$7.48	$7.24	$7.31	$4.87	26,517,230
2016-11-16	$7.29	$7.34	$7.06	$7.31	$4.87	21,640,584
2016-11-15	$7.31	$7.38	$6.85	$7.32	$4.88	28,917,891
2016-11-14	$7.69	$7.74	$7.41	$7.69	$5.12	43,153,487
2016-11-11	$8.04	$8.04	$7.56	$7.69	$5.12	59,338,129
2016-11-10	$7.89	$8.10	$7.70	$8.00	$5.33	51,736,750
2016-11-09	$7.72	$8.03	$7.67	$7.76	$5.17	65,108,768
2016-11-08	$7.21	$7.65	$7.14	$7.54	$5.02	44,738,357
2016-11-07	$7.05	$7.21	$7.01	$7.17	$4.78	32,528,993
2016-11-04	$6.66	$6.82	$6.59	$6.67	$4.44	24,527,831
2016-11-03	$6.92	$6.97	$6.73	$6.76	$4.50	29,597,706
2016-11-02	$6.82	$6.90	$6.70	$6.72	$4.48	27,614,130
2016-11-01	$6.99	$7.03	$6.64	$6.90	$4.60	34,997,266
2016-10-31	$6.93	$6.97	$6.77	$6.92	$4.61	23,957,738
2016-10-28	$6.98	$7.05	$6.86	$6.90	$4.60	29,351,931
2016-10-27	$7.02	$7.05	$6.83	$6.95	$4.63	42,385,231
2016-10-26	$6.78	$6.95	$6.63	$6.91	$4.60	46,184,475
2016-10-25	$6.58	$6.83	$6.58	$6.79	$4.52	56,111,808
2016-10-24	$6.47	$6.58	$6.38	$6.49	$4.32	34,526,316
2016-10-21	$6.01	$6.36	$5.96	$6.26	$4.17	45,183,646
2016-10-20	$5.92	$6.07	$5.87	$6.03	$4.02	26,150,988
2016-10-19	$5.86	$5.94	$5.79	$5.84	$3.89	15,130,107
2016-10-18	$5.82	$5.90	$5.73	$5.84	$3.89	23,689,037
2016-10-17	$5.60	$5.75	$5.60	$5.68	$3.78	13,345,235
2016-10-14	$5.69	$5.75	$5.56	$5.58	$3.72	29,113,370
2016-10-13	$5.65	$5.65	$5.51	$5.53	$3.68	49,022,048
2016-10-12	$5.73	$5.94	$5.71	$5.82	$3.88	24,206,242
2016-10-11	$5.91	$5.92	$5.69	$5.78	$3.85	25,446,834
2016-10-10	$5.67	$5.94	$5.63	$5.89	$3.92	31,308,142
2016-10-07	$5.67	$5.69	$5.47	$5.57	$3.71	32,929,233
2016-10-06	$5.48	$5.57	$5.46	$5.51	$3.67	13,134,026
2016-10-05	$5.54	$5.58	$5.46	$5.53	$3.68	16,024,353
2016-10-04	$5.65	$5.70	$5.39	$5.45	$3.63	22,742,384
2016-10-03	$5.54	$5.70	$5.49	$5.66	$3.77	16,082,500
2016-09-30	$5.56	$5.59	$5.43	$5.50	$3.66	13,523,281
2016-09-29	$5.66	$5.74	$5.49	$5.53	$3.68	19,618,708
2016-09-28	$5.51	$5.66	$5.43	$5.65	$3.76	18,909,076
2016-09-27	$5.31	$5.45	$5.27	$5.44	$3.62	11,258,491
2016-09-26	$5.40	$5.47	$5.35	$5.38	$3.58	13,171,766
2016-09-23	$5.39	$5.55	$5.38	$5.42	$3.61	15,016,506
2016-09-22	$5.57	$5.63	$5.37	$5.42	$3.61	26,226,711
2016-09-21	$5.33	$5.48	$5.28	$5.47	$3.64	31,832,610
2016-09-20	$5.12	$5.17	$5.04	$5.11	$3.40	14,542,108
2016-09-19	$5.16	$5.19	$5.04	$5.08	$3.38	23,949,405
2016-09-16	$4.96	$5.06	$4.91	$5.03	$3.35	21,449,451
2016-09-15	$5.01	$5.12	$4.90	$5.03	$3.35	23,180,799
2016-09-14	$4.96	$5.10	$4.92	$5.02	$3.34	16,743,773
2016-09-13	$5.22	$5.22	$4.86	$4.95	$3.30	40,402,985
2016-09-12	$5.08	$5.42	$5.06	$5.40	$3.60	26,580,041
2016-09-09	$5.44	$5.46	$5.15	$5.19	$3.46	26,480,516
2016-09-08	$5.67	$5.71	$5.50	$5.54	$3.69	21,195,125
2016-09-07	$5.54	$5.65	$5.53	$5.64	$3.76	19,978,056
2016-09-06	$5.49	$5.72	$5.44	$5.72	$3.81	24,587,181
2016-09-02	$5.49	$5.66	$5.44	$5.60	$3.73	25,960,175
2016-09-01	$5.29	$5.43	$5.22	$5.39	$3.59	19,249,803
2016-08-31	$5.40	$5.41	$5.18	$5.27	$3.51	32,234,939
2016-08-30	$5.50	$5.61	$5.42	$5.44	$3.62	22,226,285
2016-08-29	$5.44	$5.64	$5.42	$5.61	$3.74	21,267,215
2016-08-26	$5.72	$5.83	$5.37	$5.45	$3.63	31,588,090
2016-08-25	$5.65	$5.75	$5.60	$5.64	$3.76	21,084,024
2016-08-24	$5.76	$5.84	$5.60	$5.63	$3.75	22,825,237
2016-08-23	$5.90	$5.98	$5.83	$5.87	$3.91	17,883,671
2016-08-22	$5.86	$5.87	$5.70	$5.78	$3.85	19,763,501
2016-08-19	$5.86	$6.00	$5.80	$5.97	$3.98	20,636,151
2016-08-18	$6.02	$6.03	$5.81	$5.91	$3.94	14,387,992
2016-08-17	$5.80	$5.99	$5.73	$5.97	$3.98	18,848,192
2016-08-16	$5.90	$6.09	$5.88	$5.95	$3.96	23,437,110
2016-08-15	$5.72	$5.87	$5.70	$5.80	$3.86	15,621,019
2016-08-12	$5.74	$5.86	$5.60	$5.64	$3.76	22,954,204
2016-08-11	$5.88	$5.90	$5.71	$5.88	$3.92	17,709,041
2016-08-10	$6.11	$6.13	$5.78	$5.80	$3.86	25,213,487
2016-08-09	$6.11	$6.17	$6.04	$6.07	$4.04	19,741,361
2016-08-08	$6.02	$6.15	$5.92	$6.03	$4.02	23,004,516
2016-08-05	$5.95	$6.07	$5.91	$6.02	$4.01	28,812,678
2016-08-04	$5.73	$5.99	$5.72	$5.92	$3.94	27,153,284
2016-08-03	$5.44	$5.86	$5.39	$5.79	$3.86	35,991,582
2016-08-02	$5.59	$5.72	$5.43	$5.54	$3.69	22,449,377
2016-08-01	$5.82	$5.86	$5.50	$5.52	$3.68	28,353,390
2016-07-29	$5.79	$5.82	$5.60	$5.75	$3.83	33,006,622
2016-07-28	$5.77	$5.85	$5.64	$5.80	$3.86	30,650,338
2016-07-27	$5.75	$5.86	$5.69	$5.77	$3.84	29,833,936
2016-07-26	$5.39	$5.73	$5.33	$5.67	$3.78	39,579,795
2016-07-25	$5.28	$5.35	$5.18	$5.33	$3.55	28,924,829
2016-07-22	$5.29	$5.32	$5.11	$5.31	$3.54	17,232,900
2016-07-21	$5.27	$5.43	$5.22	$5.31	$3.54	31,647,209
2016-07-20	$5.10	$5.29	$5.05	$5.17	$3.44	29,084,122
2016-07-19	$5.30	$5.32	$5.05	$5.20	$3.46	35,884,779
2016-07-18	$5.26	$5.44	$5.23	$5.44	$3.62	3,416,371
2016-07-15	$5.28	$5.44	$5.27	$5.36	$3.57	3,090,092
2016-07-14	$5.53	$5.53	$5.28	$5.34	$3.56	29,253,388
2016-07-13	$5.39	$5.48	$5.20	$5.46	$3.64	32,226,215
2016-07-12	$5.34	$5.50	$5.32	$5.35	$3.56	31,320,836
2016-07-11	$5.06	$5.15	$5.02	$5.12	$3.41	14,216,204
2016-07-08	$5.01	$5.08	$4.90	$4.95	$3.30	16,301,640
2016-07-07	$5.00	$5.05	$4.72	$4.82	$3.21	18,245,204
2016-07-06	$4.82	$4.92	$4.68	$4.91	$3.27	18,514,187
2016-07-05	$5.10	$5.22	$4.86	$4.91	$3.27	21,734,739
2016-07-01	$5.01	$5.23	$4.99	$5.16	$3.44	34,514,058
2016-06-30	$5.00	$5.14	$4.92	$5.06	$3.37	32,573,757
2016-06-29	$4.92	$4.97	$4.81	$4.85	$3.23	24,353,882
2016-06-28	$4.55	$4.77	$4.55	$4.70	$3.13	23,100,303
2016-06-27	$4.57	$4.60	$4.32	$4.38	$2.92	18,359,603
2016-06-24	$4.53	$4.75	$4.49	$4.55	$3.03	32,264,628
2016-06-23	$4.87	$4.99	$4.77	$4.96	$3.30	19,921,214
2016-06-22	$4.75	$4.85	$4.67	$4.69	$3.12	26,368,282
2016-06-21	$4.66	$4.66	$4.49	$4.63	$3.08	15,779,725
2016-06-20	$4.68	$4.75	$4.59	$4.62	$3.08	17,867,625
2016-06-17	$4.57	$4.68	$4.42	$4.46	$2.97	24,479,943
2016-06-16	$4.29	$4.48	$4.21	$4.42	$2.94	23,254,985
2016-06-15	$4.40	$4.50	$4.28	$4.33	$2.88	16,094,565
2016-06-14	$4.31	$4.47	$4.15	$4.23	$2.82	18,625,392
2016-06-13	$4.28	$4.51	$4.26	$4.37	$2.91	18,304,964
2016-06-10	$4.37	$4.48	$4.33	$4.41	$2.94	22,147,104
2016-06-09	$4.96	$4.96	$4.55	$4.63	$3.08	37,810,685
2016-06-08	$4.96	$5.08	$4.87	$5.05	$3.36	35,124,508
2016-06-07	$4.78	$5.04	$4.76	$4.80	$3.20	35,749,148
2016-06-06	$4.74	$4.89	$4.63	$4.88	$3.25	45,511,719
2016-06-03	$4.30	$4.62	$4.29	$4.61	$3.07	42,428,756
2016-06-02	$3.96	$4.16	$3.95	$4.15	$2.76	23,434,289
2016-06-01	$3.87	$4.05	$3.85	$4.03	$2.68	18,609,576
2016-05-31	$3.92	$4.14	$3.91	$3.93	$2.62	25,389,075
2016-05-27	$4.07	$4.08	$3.93	$3.98	$2.65	15,536,094
2016-05-26	$4.21	$4.33	$4.00	$4.06	$2.70	26,262,907
2016-05-25	$3.96	$4.10	$3.91	$4.07	$2.71	24,180,572
2016-05-24	$4.14	$4.15	$3.88	$3.91	$2.60	32,214,117
2016-05-23	$3.87	$4.09	$3.85	$4.00	$2.66	30,776,251
2016-05-20	$4.22	$4.32	$3.90	$3.98	$2.65	30,157,002
2016-05-19	$3.96	$4.15	$3.89	$4.12	$2.74	32,261,166
2016-05-18	$4.12	$4.33	$4.10	$4.13	$2.75	21,786,083
2016-05-17	$4.24	$4.48	$4.10	$4.31	$2.87	31,873,459
2016-05-16	$4.29	$4.45	$4.18	$4.23	$2.82	23,886,381
2016-05-13	$4.41	$4.52	$4.12	$4.13	$2.75	38,124,776
2016-05-12	$4.49	$4.63	$4.31	$4.44	$2.96	30,936,069
2016-05-11	$4.65	$4.73	$4.46	$4.60	$3.06	24,711,488
2016-05-10	$4.46	$4.55	$4.32	$4.55	$3.03	28,067,430
2016-05-09	$4.50	$4.50	$4.15	$4.31	$2.87	53,749,663
2016-05-06	$4.60	$4.92	$4.58	$4.78	$3.18	39,798,063
2016-05-05	$4.98	$5.03	$4.57	$4.63	$3.08	49,548,463
2016-05-04	$4.92	$5.10	$4.82	$4.86	$3.24	53,144,672
2016-05-03	$5.40	$5.41	$5.14	$5.21	$3.47	39,846,989
2016-05-02	$5.62	$5.75	$5.44	$5.65	$3.76	29,650,755
2016-04-29	$5.75	$6.04	$5.65	$5.67	$3.78	48,978,714
2016-04-28	$5.81	$5.97	$5.52	$5.62	$3.74	50,997,771
2016-04-27	$5.20	$5.60	$5.15	$5.59	$3.72	43,179,117
2016-04-26	$5.08	$5.37	$4.87	$5.24	$3.49	38,790,018
2016-04-25	$5.26	$5.29	$5.04	$5.09	$3.39	33,771,132
2016-04-22	$5.62	$5.71	$5.32	$5.42	$3.61	47,926,485
2016-04-21	$6.17	$6.26	$5.50	$5.53	$3.68	74,898,373
2016-04-20	$5.92	$6.26	$5.77	$6.07	$4.04	57,947,133
2016-04-19	$5.53	$5.88	$5.49	$5.74	$3.82	37,443,298
2016-04-18	$5.18	$5.41	$5.12	$5.27	$3.51	22,829,586
2016-04-15	$5.06	$5.33	$5.05	$5.29	$3.52	25,275,680
2016-04-14	$5.58	$5.59	$5.09	$5.25	$3.50	49,863,697
2016-04-13	$5.56	$5.79	$5.42	$5.64	$3.76	51,140,064
2016-04-12	$5.01	$5.41	$4.91	$5.32	$3.54	58,474,215
2016-04-11	$4.68	$4.92	$4.65	$4.88	$3.25	49,166,453
2016-04-08	$4.25	$4.50	$4.19	$4.48	$2.98	32,956,720
2016-04-07	$4.09	$4.17	$3.97	$4.07	$2.71	20,979,623
2016-04-06	$4.08	$4.22	$4.03	$4.10	$2.73	23,712,063
2016-04-05	$3.98	$4.21	$3.96	$4.13	$2.75	16,075,081
2016-04-04	$4.34	$4.40	$4.06	$4.06	$2.70	21,931,005
2016-04-01	$4.06	$4.44	$4.02	$4.32	$2.88	31,577,501
2016-03-31	$4.25	$4.34	$4.10	$4.21	$2.80	25,903,693
2016-03-30	$4.32	$4.49	$4.21	$4.24	$2.82	32,369,717
2016-03-29	$4.02	$4.19	$3.89	$4.12	$2.74	23,875,632
2016-03-28	$4.21	$4.23	$4.02	$4.13	$2.75	22,908,532
2016-03-24	$3.72	$4.08	$3.70	$4.04	$2.69	27,875,579
2016-03-23	$4.13	$4.19	$3.78	$3.84	$2.56	34,682,291
2016-03-22	$4.14	$4.32	$4.10	$4.23	$2.82	21,909,398
2016-03-21	$4.26	$4.33	$4.05	$4.23	$2.82	22,546,721
2016-03-18	$4.26	$4.40	$4.08	$4.17	$2.78	32,519,485
2016-03-17	$4.25	$4.35	$3.99	$4.22	$2.81	53,732,027
2016-03-16	$3.54	$4.01	$3.54	$3.98	$2.65	40,749,099
2016-03-15	$3.48	$3.59	$3.45	$3.54	$2.36	35,139,180
2016-03-14	$3.80	$3.88	$3.62	$3.72	$2.48	29,205,186
2016-03-11	$3.93	$4.02	$3.77	$3.83	$2.55	32,107,671
2016-03-10	$3.88	$3.91	$3.58	$3.88	$2.58	44,172,306
2016-03-09	$4.02	$4.07	$3.76	$3.93	$2.62	34,581,161
2016-03-08	$4.22	$4.39	$3.97	$4.00	$2.66	58,847,106
2016-03-07	$4.74	$4.89	$4.35	$4.65	$3.10	81,126,107
2016-03-04	$4.40	$4.87	$4.23	$4.38	$2.92	86,217,907
2016-03-03	$3.65	$4.25	$3.57	$4.11	$2.74	76,578,933
2016-03-02	$3.24	$3.64	$3.22	$3.63	$2.42	46,431,603
2016-03-01	$3.08	$3.25	$2.99	$3.20	$2.13	36,161,049
2016-02-29	$2.85	$3.00	$2.80	$2.94	$1.96	29,796,422
2016-02-26	$2.86	$2.87	$2.70	$2.71	$1.81	25,238,202
2016-02-25	$2.89	$2.95	$2.72	$2.80	$1.87	28,074,055
2016-02-24	$2.92	$2.98	$2.84	$2.93	$1.95	30,809,595
2016-02-23	$3.26	$3.30	$3.08	$3.11	$2.07	21,844,868
2016-02-22	$3.19	$3.34	$3.16	$3.34	$2.23	40,066,688
2016-02-19	$2.89	$2.99	$2.86	$2.94	$1.96	42,926,061
2016-02-18	$3.03	$3.04	$2.84	$2.88	$1.92	24,922,000
2016-02-17	$2.93	$3.22	$2.88	$3.06	$2.04	40,899,249
2016-02-16	$2.69	$2.81	$2.67	$2.77	$1.85	24,870,151
2016-02-12	$2.61	$2.66	$2.54	$2.63	$1.75	19,006,370
2016-02-11	$2.49	$2.55	$2.38	$2.38	$1.59	20,975,999
2016-02-10	$2.53	$2.67	$2.44	$2.60	$1.73	27,336,730
2016-02-09	$2.47	$2.52	$2.38	$2.47	$1.65	18,537,536
2016-02-08	$2.53	$2.62	$2.51	$2.52	$1.68	16,618,766
2016-02-05	$2.66	$2.77	$2.56	$2.61	$1.74	23,861,451
2016-02-04	$2.56	$2.77	$2.56	$2.69	$1.79	44,366,747
2016-02-03	$2.29	$2.35	$2.19	$2.32	$1.55	25,616,087
2016-02-02	$2.29	$2.32	$2.14	$2.16	$1.44	15,003,500
2016-02-01	$2.38	$2.44	$2.34	$2.37	$1.58	22,854,053
2016-01-29	$2.30	$2.46	$2.28	$2.45	$1.63	26,001,327
2016-01-28	$2.40	$2.42	$2.25	$2.27	$1.51	18,840,159
2016-01-27	$2.22	$2.39	$2.20	$2.31	$1.54	23,668,152
2016-01-26	$2.19	$2.24	$2.13	$2.22	$1.48	25,296,092
2016-01-25	$2.21	$2.25	$2.14	$2.15	$1.43	27,396,379
2016-01-22	$2.33	$2.41	$2.21	$2.27	$1.51	30,802,505
2016-01-21	$2.32	$2.40	$2.14	$2.20	$1.47	33,257,055
2016-01-20	$2.21	$2.36	$2.18	$2.33	$1.55	34,262,816
2016-01-19	$2.39	$2.43	$2.29	$2.33	$1.55	27,375,161
2016-01-15	$2.27	$2.42	$2.25	$2.37	$1.58	32,393,620
2016-01-14	$2.28	$2.48	$2.25	$2.44	$1.63	23,804,563
2016-01-13	$2.43	$2.47	$2.21	$2.23	$1.49	32,456,405
2016-01-12	$2.55	$2.56	$2.30	$2.37	$1.58	30,694,545
2016-01-11	$2.68	$2.68	$2.52	$2.54	$1.69	20,068,793
2016-01-08	$2.79	$2.79	$2.60	$2.60	$1.73	25,245,351
2016-01-07	$2.76	$2.84	$2.70	$2.71	$1.81	26,595,568
2016-01-06	$2.98	$3.03	$2.87	$2.91	$1.94	25,290,951
2016-01-05	$3.20	$3.21	$3.11	$3.15	$2.10	10,502,679
2016-01-04	$3.17	$3.24	$3.15	$3.16	$2.11	12,576,115
2015-12-31	$3.24	$3.33	$3.22	$3.29	$2.19	7,985,845
2015-12-30	$3.27	$3.33	$3.26	$3.27	$2.18	13,064,385
2015-12-29	$3.32	$3.34	$3.27	$3.33	$2.22	13,469,251
2015-12-28	$3.28	$3.31	$3.23	$3.24	$2.16	14,109,227
2015-12-24	$3.41	$3.44	$3.28	$3.30	$2.20	9,744,908
2015-12-23	$3.26	$3.45	$3.25	$3.43	$2.29	19,729,923

Vale S.A. (VALE) Exchange: NYSE