Zagg Inc (ZAGG) Stock

Data as of April 19, 2024

$4.29 ($0.03) 0.70%

Zagg Inc - Daily Information

Click for more stock information on Zagg Inc.

Daily Information	Data
Date	April 19, 2024
Open	$4.28
Previous Close	$4.29
High	$4.43
Low	$4.26
Adjusted Open	$4.28
Previous Adjusted Close	$4.29
Adjusted High	$4.43
Adjusted Low	$4.26

About Zagg Inc (ZAGG)

Zagg Inc is a mobile device accessories company that is based in Salt Lake City, Utah and was founded in 2005. The company designs, manufactures, and distributes accessories for the mobile and electronics market, such as wireless or Bluetooth headphones, protective device cases and covers, tempered glass screen protectors, tablet and laptop keyboards, charging solutions, and many more. Since its inception, Zagg has grown to become a leader in the mobile industry with a presence in several countries such as the United States, United Kingdom, Canada, Germany, Mexico, and more. Currently, Zagg has over 350 employees working at its headquarters and products available through a variety of different national retailers, including Walmart, Target, Best Buy and Apple.

Invest in Zagg Inc (ZAGG)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for Zagg Inc (ZAGG)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-02-22	$4.28	$4.43	$4.26	$4.29	$4.29	2,735,473
2021-02-19	$4.29	$4.33	$4.25	$4.26	$4.26	1,205,647
2021-02-18	$4.24	$4.28	$4.22	$4.26	$4.26	1,795,574
2021-02-17	$4.22	$4.24	$4.22	$4.24	$4.24	1,094,486
2021-02-16	$4.25	$4.25	$4.21	$4.24	$4.24	382,334
2021-02-12	$4.20	$4.26	$4.19	$4.26	$4.26	222,184
2021-02-11	$4.23	$4.24	$4.20	$4.22	$4.22	403,963
2021-02-10	$4.24	$4.24	$4.20	$4.21	$4.21	540,666
2021-02-09	$4.29	$4.31	$4.18	$4.22	$4.22	1,029,546
2021-02-08	$4.26	$4.40	$4.22	$4.28	$4.28	1,277,926
2021-02-05	$4.24	$4.24	$4.20	$4.22	$4.22	258,587
2021-02-04	$4.21	$4.24	$4.19	$4.23	$4.23	356,751
2021-02-03	$4.19	$4.21	$4.14	$4.21	$4.21	715,329
2021-02-02	$4.24	$4.24	$4.20	$4.20	$4.20	525,423
2021-02-01	$4.17	$4.24	$4.15	$4.24	$4.24	731,690
2021-01-29	$4.16	$4.19	$4.13	$4.16	$4.16	881,918
2021-01-28	$4.19	$4.19	$4.11	$4.15	$4.15	936,850
2021-01-27	$4.22	$4.26	$4.18	$4.18	$4.18	1,295,549
2021-01-26	$4.23	$4.28	$4.20	$4.25	$4.25	728,407
2021-01-25	$4.24	$4.31	$4.21	$4.21	$4.21	751,598
2021-01-22	$4.20	$4.25	$4.18	$4.24	$4.24	595,856
2021-01-21	$4.22	$4.22	$4.19	$4.19	$4.19	316,376
2021-01-20	$4.20	$4.22	$4.19	$4.20	$4.20	256,872
2021-01-19	$4.18	$4.23	$4.17	$4.19	$4.19	305,924
2021-01-15	$4.16	$4.21	$4.16	$4.17	$4.17	558,976
2021-01-14	$4.19	$4.20	$4.16	$4.17	$4.17	1,169,178
2021-01-13	$4.16	$4.19	$4.15	$4.16	$4.16	726,043
2021-01-12	$4.15	$4.20	$4.15	$4.18	$4.18	310,997
2021-01-11	$4.14	$4.20	$4.11	$4.16	$4.16	445,956
2021-01-08	$4.14	$4.17	$4.11	$4.14	$4.14	595,171
2021-01-07	$4.12	$4.15	$4.11	$4.14	$4.14	270,847
2021-01-06	$4.14	$4.19	$4.10	$4.11	$4.11	378,672
2021-01-05	$4.13	$4.17	$4.12	$4.12	$4.12	550,226
2021-01-04	$4.17	$4.19	$4.11	$4.14	$4.14	490,671
2020-12-31	$4.12	$4.20	$4.10	$4.17	$4.17	366,015
2020-12-30	$4.13	$4.15	$4.05	$4.13	$4.13	726,660
2020-12-29	$4.19	$4.21	$4.11	$4.13	$4.13	1,161,574
2020-12-28	$4.21	$4.23	$4.18	$4.18	$4.18	471,253
2020-12-24	$4.20	$4.22	$4.17	$4.19	$4.19	320,608
2020-12-23	$4.20	$4.32	$4.16	$4.18	$4.18	803,603
2020-12-22	$4.16	$4.21	$4.15	$4.21	$4.21	722,455
2020-12-21	$4.17	$4.21	$4.14	$4.15	$4.15	1,604,141
2020-12-18	$4.20	$4.21	$4.13	$4.18	$4.18	945,511
2020-12-17	$4.20	$4.21	$4.17	$4.20	$4.20	493,588
2020-12-16	$4.20	$4.23	$4.19	$4.20	$4.20	1,457,203
2020-12-15	$4.21	$4.23	$4.18	$4.21	$4.21	1,926,587
2020-12-14	$4.19	$4.25	$4.18	$4.21	$4.21	2,911,478
2020-12-11	$4.10	$4.25	$4.10	$4.23	$4.23	8,402,647
2020-12-10	$3.97	$4.10	$3.97	$4.00	$4.00	285,359
2020-12-09	$4.01	$4.18	$3.99	$4.04	$4.04	428,893
2020-12-08	$4.07	$4.13	$3.98	$4.00	$4.00	593,090
2020-12-07	$4.04	$4.16	$3.89	$4.11	$4.11	616,818
2020-12-04	$3.95	$4.08	$3.92	$4.08	$4.08	834,870
2020-12-03	$3.71	$4.15	$3.67	$3.90	$3.90	1,554,833
2020-12-02	$3.75	$3.77	$3.58	$3.66	$3.66	860,110
2020-12-01	$3.87	$3.87	$3.68	$3.76	$3.76	767,152
2020-11-30	$4.18	$4.25	$3.69	$3.83	$3.83	1,146,751
2020-11-27	$4.01	$4.19	$3.76	$4.12	$4.12	1,704,773
2020-11-25	$3.74	$4.03	$3.59	$4.01	$4.01	1,600,771
2020-11-24	$3.56	$3.78	$3.48	$3.73	$3.73	1,279,818
2020-11-23	$3.26	$3.55	$3.26	$3.50	$3.50	1,363,011
2020-11-20	$3.25	$3.32	$3.17	$3.28	$3.28	620,875
2020-11-19	$3.22	$3.30	$3.19	$3.26	$3.26	228,993
2020-11-18	$3.27	$3.33	$3.17	$3.23	$3.23	545,136
2020-11-17	$3.35	$3.37	$3.18	$3.22	$3.22	537,190
2020-11-16	$3.43	$3.48	$3.31	$3.34	$3.34	348,331
2020-11-13	$3.41	$3.45	$3.36	$3.37	$3.37	297,533
2020-11-12	$3.31	$3.45	$3.25	$3.36	$3.36	475,563
2020-11-11	$3.32	$3.39	$3.26	$3.32	$3.32	265,073
2020-11-10	$3.50	$3.59	$3.23	$3.33	$3.33	992,466
2020-11-09	$3.25	$3.53	$3.22	$3.40	$3.40	1,159,328
2020-11-06	$3.19	$3.28	$3.11	$3.21	$3.21	434,057
2020-11-05	$3.09	$3.26	$3.09	$3.20	$3.20	469,383
2020-11-04	$2.97	$3.11	$2.91	$3.10	$3.10	362,145
2020-11-03	$2.90	$3.00	$2.87	$2.98	$2.98	374,861
2020-11-02	$2.85	$2.90	$2.80	$2.86	$2.86	246,593
2020-10-30	$2.87	$2.89	$2.73	$2.85	$2.85	525,169
2020-10-29	$2.87	$2.92	$2.81	$2.88	$2.88	290,388
2020-10-28	$2.86	$2.89	$2.76	$2.85	$2.85	567,348
2020-10-27	$2.96	$3.05	$2.90	$2.90	$2.90	421,319
2020-10-26	$2.99	$3.03	$2.94	$2.97	$2.97	411,156
2020-10-23	$3.04	$3.16	$3.01	$3.01	$3.01	360,285
2020-10-22	$3.02	$3.09	$2.99	$3.03	$3.03	325,262
2020-10-21	$3.07	$3.10	$2.99	$3.02	$3.02	305,201
2020-10-20	$3.08	$3.15	$3.03	$3.07	$3.07	368,557
2020-10-19	$3.10	$3.16	$3.04	$3.08	$3.08	388,017
2020-10-16	$3.12	$3.15	$3.06	$3.08	$3.08	345,728
2020-10-15	$3.09	$3.16	$3.08	$3.12	$3.12	229,760
2020-10-14	$3.10	$3.21	$3.06	$3.13	$3.13	639,674
2020-10-13	$3.18	$3.35	$3.05	$3.06	$3.06	1,522,931
2020-10-12	$3.32	$3.32	$3.07	$3.14	$3.14	744,767
2020-10-09	$3.13	$3.30	$3.09	$3.27	$3.27	1,475,182
2020-10-08	$3.10	$3.14	$3.06	$3.11	$3.11	408,771
2020-10-07	$2.97	$3.04	$2.94	$3.04	$3.04	275,548
2020-10-06	$3.01	$3.06	$2.95	$2.96	$2.96	363,868
2020-10-05	$3.10	$3.12	$2.84	$2.99	$2.99	808,405
2020-10-02	$2.80	$3.13	$2.76	$3.06	$3.06	1,483,381
2020-10-01	$2.81	$2.90	$2.72	$2.85	$2.85	899,075
2020-09-30	$2.91	$2.94	$2.80	$2.80	$2.80	830,763
2020-09-29	$2.95	$3.26	$2.89	$2.98	$2.98	1,882,401
2020-09-28	$3.10	$3.13	$2.88	$2.95	$2.95	631,179
2020-09-25	$2.85	$3.12	$2.83	$3.09	$3.09	1,591,816
2020-09-24	$2.91	$2.92	$2.78	$2.84	$2.84	342,454
2020-09-23	$2.96	$3.07	$2.82	$2.91	$2.91	554,408
2020-09-22	$2.97	$3.00	$2.93	$2.96	$2.96	285,681
2020-09-21	$3.03	$3.04	$2.94	$2.97	$2.97	308,600
2020-09-18	$3.11	$3.15	$3.03	$3.10	$3.10	371,757
2020-09-17	$3.10	$3.20	$3.05	$3.12	$3.12	560,659
2020-09-16	$3.04	$3.14	$3.00	$3.06	$3.06	314,346
2020-09-15	$3.01	$3.05	$2.98	$3.04	$3.04	414,972
2020-09-14	$3.04	$3.14	$2.97	$3.01	$3.01	530,696
2020-09-11	$3.06	$3.07	$2.91	$3.01	$3.01	686,074
2020-09-10	$3.13	$3.20	$3.06	$3.07	$3.07	406,109
2020-09-09	$3.20	$3.21	$3.12	$3.13	$3.13	277,621
2020-09-08	$3.18	$3.28	$3.13	$3.17	$3.17	507,620
2020-09-04	$3.32	$3.34	$3.15	$3.23	$3.23	688,566
2020-09-03	$3.27	$3.38	$3.23	$3.31	$3.31	608,616
2020-09-02	$3.40	$3.45	$3.23	$3.29	$3.29	622,027
2020-09-01	$3.18	$3.40	$3.15	$3.37	$3.37	841,395
2020-08-31	$3.20	$3.24	$3.09	$3.18	$3.18	634,403
2020-08-28	$3.20	$3.23	$3.12	$3.18	$3.18	723,922
2020-08-27	$3.44	$3.44	$3.07	$3.18	$3.18	1,925,893
2020-08-26	$3.29	$3.34	$3.16	$3.17	$3.17	738,247
2020-08-25	$3.39	$3.39	$3.16	$3.33	$3.33	719,011
2020-08-24	$3.47	$3.47	$3.33	$3.41	$3.41	788,104
2020-08-21	$3.53	$3.57	$3.36	$3.44	$3.44	2,414,242
2020-08-20	$3.67	$3.68	$3.48	$3.50	$3.50	972,558
2020-08-19	$3.50	$3.78	$3.50	$3.64	$3.64	2,285,609
2020-08-18	$3.49	$3.60	$3.45	$3.49	$3.49	702,081
2020-08-17	$3.81	$3.81	$3.40	$3.45	$3.45	1,495,653
2020-08-14	$3.58	$3.87	$3.36	$3.78	$3.78	2,730,017
2020-08-13	$3.44	$3.73	$3.44	$3.59	$3.59	1,103,682
2020-08-12	$3.44	$3.58	$3.29	$3.31	$3.31	559,642
2020-08-11	$3.53	$3.74	$3.33	$3.43	$3.43	1,100,754
2020-08-10	$3.96	$4.01	$3.35	$3.50	$3.50	1,861,438
2020-08-07	$3.27	$4.13	$3.27	$3.98	$3.98	3,983,976
2020-08-06	$3.52	$3.70	$3.20	$3.24	$3.24	1,274,543
2020-08-05	$3.20	$4.16	$3.12	$3.72	$3.72	5,880,266
2020-08-04	$2.93	$3.15	$2.93	$3.06	$3.06	868,574
2020-08-03	$2.85	$3.05	$2.79	$2.95	$2.95	832,972
2020-07-31	$2.77	$2.85	$2.66	$2.85	$2.85	442,207
2020-07-30	$2.82	$2.82	$2.70	$2.71	$2.71	843,263
2020-07-29	$2.82	$2.90	$2.77	$2.83	$2.83	872,234
2020-07-28	$2.90	$2.90	$2.75	$2.75	$2.75	633,595
2020-07-27	$2.95	$2.97	$2.87	$2.90	$2.90	293,056
2020-07-24	$3.00	$3.04	$2.88	$2.94	$2.94	544,183
2020-07-23	$2.99	$3.10	$2.95	$2.99	$2.99	476,047
2020-07-22	$3.05	$3.19	$2.97	$2.98	$2.98	496,093
2020-07-21	$3.00	$3.07	$2.96	$3.07	$3.07	562,300
2020-07-20	$3.00	$3.00	$2.89	$2.98	$2.98	450,689
2020-07-17	$3.02	$3.02	$2.95	$2.96	$2.96	180,900
2020-07-16	$2.97	$3.09	$2.92	$3.00	$3.00	367,800
2020-07-15	$2.93	$3.05	$2.87	$2.99	$2.99	620,600
2020-07-14	$2.92	$2.92	$2.78	$2.86	$2.86	667,500
2020-07-13	$3.10	$3.13	$2.90	$2.91	$2.91	1,153,400
2020-07-10	$2.94	$3.06	$2.86	$3.05	$3.05	1,246,300
2020-07-09	$3.01	$3.04	$2.88	$2.93	$2.93	784,500
2020-07-08	$3.00	$3.09	$2.95	$2.99	$2.99	494,800
2020-07-07	$3.05	$3.08	$2.96	$3.01	$3.01	506,900
2020-07-06	$3.15	$3.26	$3.06	$3.07	$3.07	1,098,000
2020-07-02	$3.10	$3.18	$3.03	$3.05	$3.05	557,500
2020-07-01	$3.14	$3.17	$2.96	$2.98	$2.98	665,800
2020-06-30	$3.03	$3.27	$2.99	$3.14	$3.14	1,326,200
2020-06-29	$2.90	$3.07	$2.80	$2.99	$2.99	825,300
2020-06-26	$2.99	$3.03	$2.79	$2.86	$2.86	4,208,411
2020-06-25	$3.07	$3.10	$2.81	$2.94	$2.94	1,622,051
2020-06-24	$3.11	$3.12	$2.90	$2.99	$2.99	1,264,885
2020-06-23	$3.02	$3.23	$2.96	$3.11	$3.11	1,022,167
2020-06-22	$3.17	$3.17	$2.90	$2.99	$2.99	688,574
2020-06-19	$3.01	$3.20	$2.88	$3.14	$3.14	1,280,717
2020-06-18	$3.03	$3.06	$2.90	$2.99	$2.99	618,994
2020-06-17	$3.17	$3.17	$3.00	$3.04	$3.04	513,909
2020-06-16	$3.37	$3.38	$3.09	$3.15	$3.15	506,894
2020-06-15	$3.08	$3.18	$3.01	$3.13	$3.13	827,400
2020-06-12	$3.47	$3.47	$3.08	$3.28	$3.28	778,525
2020-06-11	$3.30	$3.52	$3.05	$3.11	$3.11	771,336
2020-06-10	$3.89	$4.05	$3.48	$3.61	$3.61	1,104,099
2020-06-09	$3.83	$4.10	$3.70	$3.91	$3.91	1,057,825
2020-06-08	$3.36	$4.60	$3.32	$4.49	$4.49	2,910,639
2020-06-05	$3.06	$3.28	$3.05	$3.17	$3.17	1,095,957
2020-06-04	$3.00	$3.09	$2.92	$2.94	$2.94	573,763
2020-06-03	$2.93	$3.09	$2.92	$3.00	$3.00	553,499
2020-06-02	$2.78	$2.98	$2.78	$2.88	$2.88	449,447
2020-06-01	$2.88	$2.98	$2.75	$2.75	$2.75	894,562
2020-05-29	$3.00	$3.01	$2.72	$2.99	$2.99	896,094
2020-05-28	$3.21	$3.24	$3.04	$3.10	$3.10	1,001,938
2020-05-27	$3.21	$3.29	$3.09	$3.20	$3.20	745,822
2020-05-26	$3.10	$3.21	$3.07	$3.11	$3.11	508,355
2020-05-22	$2.98	$3.09	$2.87	$3.01	$3.01	361,388
2020-05-21	$2.93	$3.05	$2.89	$2.95	$2.95	186,091
2020-05-20	$2.92	$3.02	$2.89	$2.93	$2.93	194,760
2020-05-19	$2.92	$3.01	$2.86	$2.89	$2.89	256,839
2020-05-18	$2.98	$3.05	$2.89	$2.93	$2.93	389,036
2020-05-15	$2.81	$2.91	$2.78	$2.86	$2.86	196,686
2020-05-14	$2.82	$2.89	$2.62	$2.83	$2.83	222,599
2020-05-13	$3.00	$3.00	$2.71	$2.81	$2.81	486,209
2020-05-12	$2.95	$3.11	$2.90	$3.01	$3.01	307,025
2020-05-11	$3.13	$3.13	$2.90	$2.90	$2.90	430,593
2020-05-08	$3.14	$3.17	$3.07	$3.10	$3.10	254,685
2020-05-07	$3.09	$3.15	$3.01	$3.11	$3.11	167,536
2020-05-06	$3.09	$3.17	$2.98	$3.04	$3.04	198,810
2020-05-05	$3.20	$3.37	$3.08	$3.10	$3.10	239,834
2020-05-04	$3.18	$3.23	$3.06	$3.18	$3.18	167,360
2020-05-01	$3.29	$3.29	$3.13	$3.20	$3.20	421,279
2020-04-30	$3.40	$3.44	$3.26	$3.30	$3.30	454,236
2020-04-29	$3.49	$3.51	$3.38	$3.40	$3.40	494,574
2020-04-28	$3.49	$3.51	$3.28	$3.40	$3.40	311,434
2020-04-27	$3.40	$3.41	$3.34	$3.38	$3.38	432,586
2020-04-24	$3.35	$3.37	$3.24	$3.35	$3.35	188,301
2020-04-23	$3.37	$3.43	$3.30	$3.33	$3.33	269,836
2020-04-22	$3.43	$3.43	$3.30	$3.35	$3.35	219,094
2020-04-21	$3.19	$3.37	$3.12	$3.34	$3.34	283,229
2020-04-20	$3.40	$3.45	$3.23	$3.31	$3.31	513,020
2020-04-17	$3.60	$3.65	$3.36	$3.39	$3.39	550,911
2020-04-16	$3.49	$3.59	$3.34	$3.38	$3.38	577,316
2020-04-15	$3.47	$3.65	$3.25	$3.47	$3.47	468,541
2020-04-14	$3.42	$3.54	$3.36	$3.53	$3.53	415,494
2020-04-13	$3.32	$3.48	$3.17	$3.32	$3.32	593,463
2020-04-09	$3.32	$3.40	$3.21	$3.32	$3.32	562,581
2020-04-08	$3.07	$3.35	$3.03	$3.19	$3.19	489,644
2020-04-07	$3.14	$3.37	$2.91	$3.00	$3.00	675,799
2020-04-06	$2.87	$3.15	$2.83	$3.06	$3.06	522,144
2020-04-03	$2.76	$2.90	$2.50	$2.73	$2.73	538,090
2020-04-02	$2.71	$2.94	$2.70	$2.79	$2.79	415,013
2020-04-01	$2.98	$3.10	$2.70	$2.71	$2.71	643,144
2020-03-31	$3.47	$3.54	$3.10	$3.11	$3.11	623,125
2020-03-30	$3.26	$3.45	$3.04	$3.45	$3.45	1,022,169
2020-03-27	$3.30	$3.35	$3.01	$3.18	$3.18	407,496
2020-03-26	$3.10	$3.44	$2.91	$3.43	$3.43	779,116
2020-03-25	$3.33	$3.51	$3.00	$3.08	$3.08	556,450
2020-03-24	$3.11	$3.44	$3.00	$3.18	$3.18	1,216,404
2020-03-23	$2.54	$2.95	$2.40	$2.95	$2.95	893,176
2020-03-20	$2.71	$2.96	$2.44	$2.57	$2.57	943,886
2020-03-19	$2.25	$2.96	$2.17	$2.65	$2.65	1,180,535
2020-03-18	$2.52	$2.57	$2.06	$2.10	$2.10	662,001
2020-03-17	$2.65	$2.65	$2.42	$2.64	$2.64	855,089
2020-03-16	$2.85	$2.93	$2.43	$2.46	$2.46	1,481,596
2020-03-13	$3.20	$3.38	$2.65	$2.92	$2.92	1,922,568
2020-03-12	$2.85	$3.20	$2.42	$2.43	$2.43	2,620,997
2020-03-11	$6.12	$6.24	$5.27	$5.33	$5.33	841,618
2020-03-10	$6.07	$6.25	$5.80	$6.23	$6.23	470,477
2020-03-09	$6.00	$6.04	$5.70	$5.86	$5.86	754,641
2020-03-06	$6.31	$6.65	$6.25	$6.44	$6.44	387,528
2020-03-05	$6.30	$6.59	$6.20	$6.57	$6.57	533,298
2020-03-04	$6.94	$7.00	$6.19	$6.52	$6.52	577,830
2020-03-03	$7.05	$7.07	$6.61	$6.77	$6.77	714,076
2020-03-02	$6.69	$6.94	$6.46	$6.93	$6.93	531,910
2020-02-28	$6.55	$7.11	$6.50	$6.72	$6.72	734,770
2020-02-27	$7.04	$7.21	$6.75	$6.84	$6.84	330,336
2020-02-26	$7.17	$7.61	$7.06	$7.34	$7.34	548,263
2020-02-25	$8.04	$8.15	$7.09	$7.10	$7.10	536,960
2020-02-24	$8.03	$8.23	$7.63	$8.00	$8.00	484,354
2020-02-21	$8.57	$8.62	$8.33	$8.41	$8.41	417,556
2020-02-20	$8.37	$8.69	$8.16	$8.58	$8.58	739,750
2020-02-19	$7.88	$8.70	$7.83	$8.37	$8.37	649,570
2020-02-18	$8.37	$8.40	$7.76	$7.83	$7.83	501,884
2020-02-14	$8.25	$8.92	$7.97	$8.37	$8.37	948,518
2020-02-13	$9.00	$9.01	$8.25	$8.28	$8.28	599,229
2020-02-12	$7.64	$8.63	$7.61	$8.56	$8.56	1,007,665
2020-02-11	$7.33	$7.62	$7.33	$7.59	$7.59	591,929
2020-02-10	$7.27	$7.40	$7.15	$7.31	$7.31	292,482
2020-02-07	$7.38	$7.47	$7.11	$7.31	$7.31	426,387
2020-02-06	$7.50	$7.62	$7.20	$7.38	$7.38	634,202
2020-02-05	$7.68	$7.68	$7.46	$7.50	$7.50	374,058
2020-02-04	$7.55	$7.68	$7.45	$7.56	$7.56	424,271
2020-02-03	$7.71	$7.73	$7.31	$7.42	$7.42	519,039
2020-01-31	$8.15	$8.19	$7.50	$7.56	$7.56	611,066
2020-01-30	$8.34	$8.43	$8.15	$8.17	$8.17	358,927
2020-01-29	$8.05	$8.48	$8.02	$8.39	$8.39	1,018,571
2020-01-28	$7.92	$8.13	$7.81	$8.07	$8.07	342,592
2020-01-27	$8.00	$8.01	$7.77	$7.86	$7.86	347,972
2020-01-24	$8.48	$8.55	$7.95	$8.12	$8.12	569,883
2020-01-23	$8.20	$8.51	$7.97	$8.48	$8.48	590,133
2020-01-22	$7.94	$8.23	$7.94	$8.14	$8.14	449,508
2020-01-21	$7.90	$7.98	$7.72	$7.94	$7.94	335,483
2020-01-17	$7.70	$7.95	$7.64	$7.93	$7.93	407,439
2020-01-16	$7.75	$7.85	$7.63	$7.68	$7.68	381,223
2020-01-15	$7.48	$7.53	$7.25	$7.52	$7.52	460,145
2020-01-14	$7.61	$7.61	$7.31	$7.50	$7.50	429,352
2020-01-13	$7.65	$7.72	$7.57	$7.62	$7.62	381,795
2020-01-10	$7.77	$7.77	$7.56	$7.67	$7.67	353,102
2020-01-09	$8.07	$8.07	$7.68	$7.71	$7.71	447,983
2020-01-08	$8.10	$8.18	$7.93	$7.99	$7.99	456,724
2020-01-07	$8.20	$8.36	$7.78	$8.10	$8.10	821,033
2020-01-06	$8.08	$8.38	$8.07	$8.25	$8.25	511,396
2020-01-03	$7.98	$8.20	$7.91	$8.15	$8.15	328,213
2020-01-02	$8.15	$8.27	$7.93	$8.10	$8.10	611,583
2019-12-31	$7.85	$8.17	$7.69	$8.11	$8.11	823,997
2019-12-30	$7.70	$7.95	$7.58	$7.91	$7.91	526,021
2019-12-27	$7.90	$7.90	$7.62	$7.68	$7.68	363,489
2019-12-26	$7.89	$8.00	$7.85	$7.90	$7.90	392,585
2019-12-24	$7.80	$7.90	$7.71	$7.89	$7.89	204,934
2019-12-23	$7.70	$7.79	$7.61	$7.77	$7.77	266,847
2019-12-20	$7.86	$7.88	$7.65	$7.70	$7.70	537,535
2019-12-19	$7.77	$7.97	$7.63	$7.85	$7.85	429,050
2019-12-18	$7.78	$7.90	$7.69	$7.78	$7.78	246,226
2019-12-17	$7.74	$7.84	$7.56	$7.79	$7.79	271,149
2019-12-16	$7.97	$8.11	$7.67	$7.75	$7.75	418,241
2019-12-13	$7.73	$8.02	$7.60	$7.95	$7.95	833,544
2019-12-12	$7.67	$7.88	$7.56	$7.74	$7.74	300,948
2019-12-11	$7.50	$7.71	$7.38	$7.67	$7.67	543,658
2019-12-10	$7.97	$8.00	$7.56	$7.57	$7.57	459,974
2019-12-09	$8.14	$8.23	$7.94	$7.98	$7.98	518,787
2019-12-06	$8.01	$8.25	$8.01	$8.13	$8.13	390,793
2019-12-05	$8.07	$8.13	$7.80	$8.00	$8.00	423,628
2019-12-04	$8.00	$8.13	$7.95	$8.05	$8.05	366,314
2019-12-03	$7.87	$7.98	$7.56	$7.94	$7.94	948,055
2019-12-02	$7.70	$8.00	$7.61	$7.87	$7.87	959,050
2019-11-29	$7.59	$7.76	$7.47	$7.68	$7.68	201,268
2019-11-27	$7.74	$7.79	$7.56	$7.76	$7.76	283,859
2019-11-26	$8.07	$8.07	$7.71	$7.74	$7.74	409,253
2019-11-25	$7.70	$8.15	$7.69	$8.10	$8.10	724,650
2019-11-22	$7.91	$7.91	$7.47	$7.71	$7.71	1,078,710
2019-11-21	$8.01	$8.04	$7.86	$7.87	$7.87	444,043
2019-11-20	$8.10	$8.27	$7.85	$8.04	$8.04	671,761
2019-11-19	$7.96	$8.16	$7.92	$8.13	$8.13	550,012
2019-11-18	$8.00	$8.23	$7.93	$7.99	$7.99	304,413
2019-11-15	$8.35	$8.35	$8.03	$8.06	$8.06	410,663
2019-11-14	$8.16	$8.40	$8.08	$8.28	$8.28	307,983
2019-11-13	$8.19	$8.22	$7.95	$8.11	$8.11	561,619
2019-11-12	$8.38	$8.48	$8.22	$8.28	$8.28	412,276
2019-11-11	$8.36	$8.66	$8.25	$8.40	$8.40	663,663
2019-11-08	$8.40	$8.57	$8.18	$8.47	$8.47	1,186,245
2019-11-07	$7.94	$8.75	$7.46	$8.40	$8.40	2,549,778
2019-11-06	$7.64	$7.68	$7.20	$7.32	$7.32	570,966
2019-11-05	$7.84	$7.92	$7.49	$7.65	$7.65	528,419
2019-11-04	$7.49	$7.94	$7.46	$7.78	$7.78	801,821
2019-11-01	$7.41	$7.68	$7.33	$7.45	$7.45	577,692
2019-10-31	$7.12	$7.46	$7.00	$7.37	$7.37	1,089,609
2019-10-30	$7.28	$7.37	$6.98	$7.19	$7.19	501,933
2019-10-29	$7.07	$7.32	$7.00	$7.30	$7.30	338,264
2019-10-28	$7.26	$7.38	$7.00	$7.07	$7.07	451,852
2019-10-25	$7.01	$7.27	$6.94	$7.22	$7.22	431,809
2019-10-24	$7.29	$7.44	$6.91	$7.06	$7.06	832,786
2019-10-23	$7.19	$7.43	$6.64	$7.31	$7.31	1,621,230
2019-10-22	$6.37	$7.13	$6.25	$7.12	$7.12	2,513,525
2019-10-21	$6.46	$6.57	$6.26	$6.38	$6.38	641,045
2019-10-18	$6.33	$6.53	$6.31	$6.40	$6.40	1,274,569
2019-10-17	$6.44	$6.50	$6.20	$6.37	$6.37	667,283
2019-10-16	$6.45	$6.62	$6.08	$6.38	$6.38	1,797,064
2019-10-15	$6.32	$6.63	$6.30	$6.45	$6.45	921,747
2019-10-14	$6.43	$6.45	$6.26	$6.35	$6.35	408,596
2019-10-11	$6.43	$6.55	$6.30	$6.39	$6.39	602,870
2019-10-10	$6.27	$6.44	$6.24	$6.35	$6.35	477,660
2019-10-09	$6.13	$6.33	$6.05	$6.28	$6.28	793,259
2019-10-08	$6.03	$6.20	$5.96	$6.18	$6.18	473,896
2019-10-07	$5.97	$6.22	$5.96	$6.12	$6.12	465,900
2019-10-04	$5.70	$6.01	$5.69	$5.96	$5.96	344,162
2019-10-03	$5.85	$6.03	$5.64	$5.99	$5.99	482,674
2019-10-02	$5.84	$5.87	$5.57	$5.80	$5.80	907,354
2019-10-01	$6.26	$6.45	$5.87	$5.89	$5.89	381,719
2019-09-30	$6.40	$6.40	$6.17	$6.27	$6.27	364,615
2019-09-27	$6.07	$6.40	$6.01	$6.36	$6.36	534,214
2019-09-26	$6.18	$6.19	$5.97	$6.05	$6.05	429,373
2019-09-25	$6.11	$6.24	$5.97	$6.19	$6.19	391,049
2019-09-24	$6.23	$6.23	$6.00	$6.11	$6.11	500,682
2019-09-23	$6.18	$6.40	$6.01	$6.16	$6.16	662,808
2019-09-20	$6.09	$6.30	$5.96	$6.25	$6.25	764,039
2019-09-19	$6.41	$6.47	$6.06	$6.11	$6.11	687,171
2019-09-18	$6.58	$6.64	$6.25	$6.41	$6.41	675,371
2019-09-17	$6.58	$6.63	$6.37	$6.54	$6.54	698,682
2019-09-16	$6.46	$6.72	$6.46	$6.59	$6.59	476,411
2019-09-13	$6.50	$6.64	$6.37	$6.47	$6.47	354,534
2019-09-12	$6.62	$6.71	$6.31	$6.47	$6.47	667,130
2019-09-11	$6.73	$6.88	$6.50	$6.57	$6.57	794,345
2019-09-10	$6.47	$6.72	$6.33	$6.64	$6.64	550,640
2019-09-09	$6.31	$6.56	$6.25	$6.53	$6.53	517,433
2019-09-06	$6.46	$6.51	$6.17	$6.29	$6.29	422,244
2019-09-05	$6.24	$6.50	$6.15	$6.50	$6.50	607,057
2019-09-04	$6.01	$6.17	$5.85	$6.16	$6.16	483,368
2019-09-03	$6.40	$6.40	$5.75	$5.78	$5.78	775,843
2019-08-30	$6.62	$6.84	$6.31	$6.41	$6.41	1,081,614
2019-08-29	$5.96	$6.62	$5.94	$6.60	$6.60	844,030
2019-08-28	$5.92	$6.12	$5.76	$5.92	$5.92	397,757
2019-08-27	$6.03	$6.14	$5.66	$5.96	$5.96	822,503
2019-08-26	$6.25	$6.44	$5.93	$6.00	$6.00	644,072
2019-08-23	$6.69	$6.75	$6.12	$6.17	$6.17	1,139,641
2019-08-22	$6.53	$6.78	$6.38	$6.69	$6.69	2,384,462
2019-08-21	$5.70	$7.15	$5.47	$6.33	$6.33	3,473,016
2019-08-20	$5.69	$5.72	$5.42	$5.62	$5.62	502,722
2019-08-19	$5.83	$5.99	$5.66	$5.80	$5.80	641,651
2019-08-16	$5.47	$5.88	$5.43	$5.79	$5.79	919,599
2019-08-15	$5.63	$5.63	$5.32	$5.42	$5.42	849,764
2019-08-14	$5.62	$5.73	$5.45	$5.66	$5.66	583,245
2019-08-13	$5.49	$5.92	$5.41	$5.66	$5.66	1,203,048
2019-08-12	$5.79	$6.19	$5.50	$5.51	$5.51	990,694
2019-08-09	$5.71	$6.07	$5.43	$5.97	$5.97	1,602,076
2019-08-08	$5.76	$5.92	$5.50	$5.73	$5.73	877,542
2019-08-07	$5.50	$5.93	$5.26	$5.85	$5.85	2,938,914
2019-08-06	$6.05	$7.29	$5.73	$6.94	$6.94	2,225,629
2019-08-05	$5.86	$6.22	$5.44	$6.03	$6.03	895,014
2019-08-02	$6.35	$6.39	$5.85	$6.03	$6.03	406,131
2019-08-01	$6.61	$6.77	$6.25	$6.37	$6.37	357,987
2019-07-31	$6.65	$6.85	$6.57	$6.63	$6.63	328,401
2019-07-30	$6.42	$6.64	$6.31	$6.60	$6.60	375,918
2019-07-29	$6.40	$6.63	$6.25	$6.42	$6.42	268,199
2019-07-26	$6.54	$6.55	$6.33	$6.42	$6.42	362,693
2019-07-25	$6.91	$6.91	$6.53	$6.53	$6.53	312,583
2019-07-24	$7.18	$7.22	$6.73	$6.87	$6.87	730,957
2019-07-23	$7.40	$7.43	$7.17	$7.26	$7.26	244,819
2019-07-22	$7.45	$7.55	$7.22	$7.32	$7.32	287,242
2019-07-19	$7.29	$7.50	$7.11	$7.45	$7.45	758,959
2019-07-18	$7.26	$7.37	$7.12	$7.31	$7.31	378,327
2019-07-17	$7.72	$7.81	$7.22	$7.26	$7.26	596,612
2019-07-16	$7.29	$7.90	$7.21	$7.72	$7.72	758,294
2019-07-15	$7.20	$7.35	$7.14	$7.31	$7.31	622,021
2019-07-12	$7.10	$7.31	$7.10	$7.17	$7.17	391,966
2019-07-11	$6.99	$7.13	$6.87	$7.10	$7.10	313,135
2019-07-10	$7.01	$7.11	$6.88	$6.97	$6.97	184,642
2019-07-09	$7.03	$7.22	$6.88	$6.96	$6.96	352,681
2019-07-08	$7.23	$7.27	$7.09	$7.13	$7.13	208,923
2019-07-05	$7.17	$7.32	$7.11	$7.28	$7.28	195,983
2019-07-03	$7.06	$7.30	$6.95	$7.22	$7.22	285,243
2019-07-02	$7.15	$7.28	$6.67	$7.04	$7.04	1,207,456
2019-07-01	$7.10	$7.16	$6.96	$7.11	$7.11	328,401
2019-06-28	$6.98	$7.13	$6.90	$6.96	$6.96	1,452,937
2019-06-27	$6.57	$6.94	$6.55	$6.90	$6.90	382,213
2019-06-26	$6.52	$6.63	$6.37	$6.51	$6.51	431,202
2019-06-25	$6.61	$6.71	$6.47	$6.49	$6.49	507,744
2019-06-24	$7.12	$7.14	$6.57	$6.61	$6.61	509,294
2019-06-21	$7.00	$7.18	$6.85	$7.15	$7.15	714,473
2019-06-20	$7.14	$7.16	$6.86	$6.99	$6.99	259,694
2019-06-19	$7.25	$7.25	$6.93	$7.02	$7.02	465,025
2019-06-18	$7.04	$7.38	$7.01	$7.21	$7.21	462,566
2019-06-17	$7.03	$7.08	$6.96	$7.01	$7.01	444,165
2019-06-14	$6.86	$7.09	$6.77	$7.00	$7.00	469,007
2019-06-13	$6.62	$6.90	$6.55	$6.87	$6.87	419,105
2019-06-12	$6.63	$6.68	$6.51	$6.54	$6.54	584,193
2019-06-11	$6.67	$6.76	$6.62	$6.66	$6.66	247,959
2019-06-10	$6.64	$6.92	$6.59	$6.66	$6.66	362,729
2019-06-07	$6.56	$6.71	$6.47	$6.64	$6.64	561,833
2019-06-06	$6.63	$6.65	$6.30	$6.56	$6.56	1,666,527
2019-06-05	$6.99	$7.02	$6.66	$6.68	$6.68	601,859
2019-06-04	$7.00	$7.10	$6.96	$7.00	$7.00	637,927
2019-06-03	$6.63	$6.90	$6.58	$6.84	$6.84	400,754
2019-05-31	$6.57	$6.73	$6.54	$6.66	$6.66	634,976
2019-05-30	$6.64	$6.75	$6.58	$6.67	$6.67	591,432
2019-05-29	$6.82	$6.86	$6.53	$6.69	$6.69	914,308
2019-05-28	$6.88	$7.32	$6.87	$6.89	$6.89	1,667,265
2019-05-24	$6.56	$7.01	$6.48	$6.85	$6.85	1,169,961
2019-05-23	$6.45	$6.70	$6.43	$6.52	$6.52	1,166,718
2019-05-22	$6.55	$6.90	$6.51	$6.62	$6.62	1,015,878
2019-05-21	$6.68	$6.87	$6.53	$6.60	$6.60	685,763
2019-05-20	$6.46	$6.98	$6.40	$6.62	$6.62	1,237,428
2019-05-17	$6.51	$6.70	$6.43	$6.51	$6.51	687,481
2019-05-16	$6.52	$6.87	$6.33	$6.61	$6.61	660,384
2019-05-15	$6.64	$6.79	$6.51	$6.53	$6.53	567,242
2019-05-14	$6.37	$6.83	$6.24	$6.71	$6.71	1,012,616
2019-05-13	$6.53	$6.53	$6.28	$6.37	$6.37	950,044
2019-05-10	$6.94	$7.06	$6.57	$6.66	$6.66	953,953
2019-05-09	$7.34	$7.35	$6.95	$6.96	$6.96	865,931
2019-05-08	$7.19	$7.65	$6.80	$7.46	$7.46	1,169,725
2019-05-07	$7.76	$7.91	$7.70	$7.85	$7.85	621,340
2019-05-06	$7.97	$8.00	$7.77	$7.91	$7.91	489,240
2019-05-03	$8.05	$8.13	$7.97	$8.10	$8.10	325,769
2019-05-02	$7.99	$8.11	$7.74	$7.99	$7.99	289,293
2019-05-01	$8.29	$8.30	$8.02	$8.05	$8.05	311,256
2019-04-30	$8.25	$8.34	$8.09	$8.24	$8.24	277,362
2019-04-29	$8.40	$8.45	$8.17	$8.25	$8.25	282,525
2019-04-26	$8.30	$8.41	$8.13	$8.39	$8.39	238,360
2019-04-25	$8.61	$8.68	$8.34	$8.35	$8.35	253,119
2019-04-24	$8.61	$8.69	$8.56	$8.63	$8.63	193,570
2019-04-23	$8.66	$8.80	$8.46	$8.64	$8.64	251,875
2019-04-22	$8.72	$8.72	$8.54	$8.60	$8.60	172,187
2019-04-18	$8.78	$8.87	$8.63	$8.75	$8.75	196,451
2019-04-17	$8.85	$8.87	$8.70	$8.82	$8.82	154,164
2019-04-16	$8.76	$8.81	$8.72	$8.79	$8.79	255,383
2019-04-15	$8.93	$9.07	$8.64	$8.73	$8.73	247,843
2019-04-12	$8.96	$9.04	$8.77	$8.91	$8.91	264,159
2019-04-11	$9.01	$9.05	$8.85	$8.89	$8.89	210,616
2019-04-10	$8.82	$9.14	$8.82	$9.04	$9.04	315,005
2019-04-09	$8.95	$9.05	$8.80	$8.81	$8.81	234,241
2019-04-08	$8.92	$9.09	$8.90	$8.95	$8.95	161,046
2019-04-05	$9.00	$9.08	$8.80	$8.96	$8.96	263,362
2019-04-04	$8.87	$9.02	$8.81	$8.95	$8.95	307,478
2019-04-03	$9.31	$9.35	$8.70	$8.90	$8.90	574,140
2019-04-02	$9.37	$9.37	$9.14	$9.17	$9.17	477,910
2019-04-01	$9.15	$9.48	$9.15	$9.39	$9.39	483,695
2019-03-29	$9.24	$9.24	$8.73	$9.07	$9.07	801,601
2019-03-28	$9.23	$9.33	$8.90	$9.17	$9.17	321,507
2019-03-27	$9.38	$9.42	$9.13	$9.22	$9.22	213,694
2019-03-26	$9.37	$9.49	$9.29	$9.38	$9.38	217,438
2019-03-25	$9.23	$9.50	$9.16	$9.28	$9.28	407,216
2019-03-22	$9.55	$9.58	$9.22	$9.24	$9.24	680,542
2019-03-21	$9.39	$9.62	$9.18	$9.59	$9.59	535,049
2019-03-20	$9.66	$9.69	$9.22	$9.43	$9.43	329,401
2019-03-19	$9.75	$9.87	$9.60	$9.66	$9.66	361,906
2019-03-18	$10.00	$10.00	$9.57	$9.72	$9.72	487,135
2019-03-15	$9.31	$10.19	$9.31	$9.91	$9.91	1,276,230
2019-03-14	$9.69	$9.87	$9.28	$9.29	$9.29	614,292
2019-03-13	$10.90	$10.92	$9.05	$9.63	$9.63	1,741,400
2019-03-12	$10.46	$10.87	$10.27	$10.83	$10.83	561,940
2019-03-11	$10.69	$10.80	$10.23	$10.45	$10.45	415,211
2019-03-08	$11.81	$11.82	$10.49	$10.65	$10.65	656,636
2019-03-07	$12.15	$12.20	$11.87	$11.94	$11.94	139,346
2019-03-06	$12.21	$12.40	$12.15	$12.16	$12.16	204,091
2019-03-05	$12.03	$12.29	$11.96	$12.20	$12.20	162,231
2019-03-04	$11.97	$12.04	$11.84	$12.03	$12.03	230,036
2019-03-01	$11.69	$11.93	$11.69	$11.86	$11.86	169,981
2019-02-28	$11.92	$11.95	$11.52	$11.60	$11.60	252,560
2019-02-27	$12.06	$12.14	$11.88	$11.94	$11.94	94,383
2019-02-26	$12.21	$12.27	$12.03	$12.12	$12.12	157,229
2019-02-25	$12.26	$12.43	$12.21	$12.23	$12.23	141,695
2019-02-22	$11.95	$12.19	$11.81	$12.18	$12.18	281,108
2019-02-21	$11.96	$12.08	$11.80	$11.89	$11.89	123,483
2019-02-20	$12.09	$12.15	$11.93	$11.94	$11.94	127,309
2019-02-19	$12.12	$12.23	$11.98	$12.06	$12.06	201,743
2019-02-15	$11.98	$12.21	$11.90	$12.14	$12.14	229,859
2019-02-14	$11.95	$11.99	$11.65	$11.91	$11.91	319,023
2019-02-13	$11.85	$12.08	$11.85	$11.96	$11.96	266,103
2019-02-12	$11.89	$12.05	$11.84	$11.85	$11.85	291,175
2019-02-11	$11.40	$11.96	$11.35	$11.74	$11.74	384,470
2019-02-08	$10.92	$11.19	$10.55	$11.11	$11.11	459,637
2019-02-07	$11.42	$11.42	$10.96	$11.00	$11.00	255,606
2019-02-06	$11.88	$11.94	$11.26	$11.49	$11.49	400,960
2019-02-05	$11.74	$12.07	$11.66	$11.87	$11.87	159,712
2019-02-04	$11.56	$11.74	$11.47	$11.65	$11.65	265,772
2019-02-01	$11.23	$11.58	$11.23	$11.55	$11.55	174,865
2019-01-31	$11.31	$11.36	$11.13	$11.22	$11.22	113,648
2019-01-30	$11.25	$11.33	$11.10	$11.29	$11.29	143,304
2019-01-29	$11.14	$11.22	$10.96	$11.14	$11.14	114,086
2019-01-28	$11.06	$11.26	$11.04	$11.16	$11.16	134,134
2019-01-25	$10.86	$11.21	$10.84	$11.17	$11.17	332,606
2019-01-24	$10.50	$11.13	$10.47	$10.85	$10.85	220,132
2019-01-23	$10.80	$10.90	$10.42	$10.49	$10.49	164,371
2019-01-22	$11.07	$11.10	$10.72	$10.74	$10.74	193,786
2019-01-18	$11.18	$11.35	$11.06	$11.11	$11.11	132,418
2019-01-17	$11.07	$11.29	$10.94	$11.10	$11.10	279,637
2019-01-16	$10.97	$11.32	$10.91	$11.12	$11.12	379,232
2019-01-15	$11.09	$11.12	$10.60	$10.95	$10.95	528,570
2019-01-14	$11.19	$11.37	$10.95	$11.02	$11.02	508,602
2019-01-11	$11.33	$11.51	$11.09	$11.29	$11.29	216,300
2019-01-10	$11.44	$11.72	$11.27	$11.35	$11.35	351,883
2019-01-09	$10.76	$11.65	$10.76	$11.54	$11.54	504,158
2019-01-08	$10.91	$11.13	$10.57	$10.76	$10.76	429,999
2019-01-07	$10.53	$10.93	$10.27	$10.75	$10.75	304,631
2019-01-04	$9.97	$10.54	$9.97	$10.36	$10.36	353,646
2019-01-03	$10.16	$10.16	$9.60	$9.67	$9.67	370,939
2019-01-02	$9.59	$10.44	$9.51	$10.24	$10.24	550,318
2018-12-31	$9.36	$9.79	$9.07	$9.78	$9.78	418,299
2018-12-28	$9.06	$9.54	$9.06	$9.32	$9.32	294,349
2018-12-27	$8.88	$9.24	$8.64	$9.03	$9.03	231,370
2018-12-26	$8.34	$9.11	$8.34	$9.10	$9.10	634,711
2018-12-24	$8.50	$8.74	$7.96	$8.24	$8.24	197,203
2018-12-21	$9.02	$9.13	$8.55	$8.63	$8.63	606,967
2018-12-20	$9.20	$9.42	$8.85	$9.01	$9.01	417,595
2018-12-19	$9.73	$9.86	$9.03	$9.20	$9.20	318,177
2018-12-18	$9.72	$10.05	$9.71	$9.78	$9.78	311,343
2018-12-17	$9.75	$9.95	$9.50	$9.55	$9.55	594,118
2018-12-14	$9.53	$9.82	$9.53	$9.75	$9.75	349,412
2018-12-13	$9.64	$9.68	$9.37	$9.66	$9.66	262,902
2018-12-12	$9.83	$10.02	$9.62	$9.63	$9.63	265,967
2018-12-11	$9.88	$10.17	$9.59	$9.68	$9.68	340,314
2018-12-10	$9.84	$9.90	$9.56	$9.71	$9.71	320,677
2018-12-07	$10.17	$10.35	$9.78	$9.79	$9.79	227,347
2018-12-06	$10.20	$10.51	$9.95	$10.21	$10.21	286,850
2018-12-04	$11.01	$11.09	$10.29	$10.33	$10.33	292,346
2018-12-03	$10.30	$11.14	$10.26	$11.05	$11.05	521,355
2018-11-30	$9.67	$10.24	$9.64	$10.05	$10.05	530,907
2018-11-29	$9.68	$9.84	$9.54	$9.64	$9.64	192,342
2018-11-28	$9.88	$10.01	$9.54	$9.77	$9.77	425,248
2018-11-27	$10.13	$10.24	$9.67	$9.80	$9.80	303,063
2018-11-26	$10.80	$10.80	$10.10	$10.24	$10.24	319,395
2018-11-23	$10.38	$10.81	$10.38	$10.64	$10.64	82,372
2018-11-21	$10.23	$10.59	$10.19	$10.46	$10.46	194,422
2018-11-20	$9.61	$10.30	$9.61	$10.09	$10.09	294,958
2018-11-19	$10.62	$10.88	$10.25	$10.31	$10.31	280,905
2018-11-16	$10.49	$10.74	$10.15	$10.69	$10.69	423,943
2018-11-15	$10.58	$10.76	$10.44	$10.67	$10.67	299,746
2018-11-14	$10.90	$11.01	$10.64	$10.69	$10.69	314,757
2018-11-13	$10.78	$11.00	$10.52	$10.82	$10.82	298,568
2018-11-12	$11.29	$11.29	$10.71	$10.72	$10.72	303,065
2018-11-09	$11.57	$11.61	$11.23	$11.46	$11.46	348,390
2018-11-08	$11.34	$11.88	$11.29	$11.64	$11.64	408,357
2018-11-07	$11.97	$12.32	$10.61	$11.39	$11.39	1,225,248
2018-11-06	$11.98	$12.37	$11.61	$12.25	$12.25	270,104
2018-11-05	$12.64	$12.65	$12.00	$12.05	$12.05	253,864
2018-11-02	$13.09	$13.09	$12.38	$12.63	$12.63	288,302
2018-11-01	$12.16	$13.06	$12.16	$12.97	$12.97	308,785
2018-10-31	$12.08	$12.21	$11.86	$12.11	$12.11	252,112
2018-10-30	$11.77	$12.07	$11.63	$11.83	$11.83	404,692
2018-10-29	$12.20	$12.27	$11.75	$11.83	$11.83	291,644
2018-10-26	$11.72	$12.18	$11.57	$12.05	$12.05	286,068
2018-10-25	$11.54	$12.13	$11.53	$11.94	$11.94	498,776
2018-10-24	$12.34	$12.53	$11.35	$11.46	$11.46	658,751
2018-10-23	$11.98	$12.46	$11.55	$12.36	$12.36	321,054
2018-10-22	$12.35	$12.58	$12.04	$12.20	$12.20	339,973
2018-10-19	$13.09	$13.21	$12.29	$12.37	$12.37	324,682
2018-10-18	$13.37	$13.58	$13.07	$13.08	$13.08	203,500
2018-10-17	$13.77	$13.77	$13.32	$13.45	$13.45	160,612
2018-10-16	$13.56	$13.82	$13.33	$13.77	$13.77	266,040
2018-10-15	$13.25	$13.68	$13.02	$13.48	$13.48	155,513
2018-10-12	$13.64	$13.66	$13.03	$13.29	$13.29	265,395
2018-10-11	$13.18	$13.79	$13.10	$13.34	$13.34	284,582
2018-10-10	$13.98	$13.98	$13.19	$13.25	$13.25	278,757
2018-10-09	$14.19	$14.45	$13.91	$14.07	$14.07	287,403
2018-10-08	$13.99	$14.27	$13.87	$14.21	$14.21	231,240
2018-10-05	$14.04	$14.20	$13.76	$14.02	$14.02	307,406
2018-10-04	$13.70	$14.24	$13.32	$13.98	$13.98	809,886
2018-10-03	$13.79	$14.25	$13.34	$13.72	$13.72	658,789
2018-10-02	$14.54	$14.54	$13.75	$13.80	$13.80	328,892
2018-10-01	$14.90	$14.95	$14.52	$14.55	$14.55	222,166
2018-09-28	$14.80	$14.95	$14.65	$14.75	$14.75	430,289
2018-09-27	$14.75	$15.00	$14.50	$14.85	$14.85	272,874
2018-09-26	$14.70	$14.95	$14.40	$14.70	$14.70	231,662
2018-09-25	$14.30	$14.65	$14.05	$14.60	$14.60	460,641
2018-09-24	$15.60	$15.60	$14.21	$14.35	$14.35	493,676
2018-09-21	$15.65	$15.90	$15.60	$15.65	$15.65	449,543
2018-09-20	$15.80	$15.90	$15.65	$15.80	$15.80	179,209
2018-09-19	$15.70	$15.95	$15.55	$15.60	$15.60	216,225
2018-09-18	$15.55	$15.90	$15.55	$15.80	$15.80	163,858
2018-09-17	$15.90	$16.00	$15.55	$15.55	$15.55	211,276
2018-09-14	$15.50	$16.10	$15.45	$15.90	$15.90	188,543
2018-09-13	$15.15	$15.58	$15.15	$15.50	$15.50	245,283
2018-09-12	$15.65	$15.75	$15.00	$15.15	$15.15	254,762
2018-09-11	$15.60	$15.85	$15.40	$15.70	$15.70	246,358
2018-09-10	$15.35	$15.90	$15.20	$15.75	$15.75	174,698
2018-09-07	$15.30	$15.53	$15.05	$15.10	$15.10	175,071
2018-09-06	$15.60	$15.80	$15.25	$15.40	$15.40	129,145
2018-09-05	$15.70	$15.75	$15.20	$15.65	$15.65	261,927
2018-09-04	$16.20	$16.30	$15.80	$15.80	$15.80	159,940
2018-08-31	$16.30	$16.55	$16.05	$16.20	$16.20	169,842
2018-08-30	$16.50	$16.50	$16.05	$16.25	$16.25	247,436
2018-08-29	$15.90	$16.45	$15.70	$16.45	$16.45	212,929
2018-08-28	$15.90	$16.00	$15.60	$15.80	$15.80	278,301
2018-08-27	$16.60	$16.70	$15.90	$16.00	$16.00	212,629
2018-08-24	$16.25	$16.70	$16.05	$16.55	$16.55	383,777
2018-08-23	$16.30	$16.45	$16.15	$16.15	$16.15	241,068
2018-08-22	$16.00	$16.40	$15.90	$16.30	$16.30	305,258
2018-08-21	$15.70	$16.20	$15.65	$16.00	$16.00	285,789
2018-08-20	$15.35	$15.80	$15.15	$15.65	$15.65	260,720
2018-08-17	$15.05	$15.50	$14.90	$15.35	$15.35	313,338
2018-08-16	$14.65	$15.20	$14.60	$15.05	$15.05	217,174
2018-08-15	$15.00	$15.20	$14.30	$14.60	$14.60	227,773
2018-08-14	$15.15	$15.32	$14.85	$15.00	$15.00	278,356
2018-08-13	$14.90	$15.20	$14.80	$15.10	$15.10	333,981
2018-08-10	$15.35	$15.50	$14.88	$14.90	$14.90	319,775
2018-08-09	$15.25	$15.65	$15.15	$15.40	$15.40	342,148
2018-08-08	$14.75	$15.40	$14.60	$15.25	$15.25	756,555
2018-08-07	$14.95	$15.15	$14.70	$14.85	$14.85	363,581
2018-08-06	$14.75	$15.05	$14.65	$14.90	$14.90	296,422
2018-08-03	$15.00	$15.25	$14.45	$14.70	$14.70	461,769
2018-08-02	$14.10	$15.15	$14.10	$15.00	$15.00	389,886
2018-08-01	$13.70	$14.45	$12.30	$14.25	$14.25	1,262,782
2018-07-31	$14.60	$15.20	$14.31	$14.90	$14.90	502,635
2018-07-30	$15.30	$15.45	$14.53	$14.65	$14.65	471,580
2018-07-27	$16.20	$16.28	$15.30	$15.35	$15.35	392,629
2018-07-26	$16.25	$16.60	$16.05	$16.25	$16.25	305,087
2018-07-25	$17.00	$17.05	$16.00	$16.20	$16.20	547,870
2018-07-24	$17.45	$17.68	$16.95	$17.05	$17.05	241,699
2018-07-23	$17.45	$17.55	$17.10	$17.45	$17.45	209,938
2018-07-20	$17.55	$17.70	$17.43	$17.55	$17.55	214,390
2018-07-19	$17.50	$17.75	$17.26	$17.55	$17.55	195,387
2018-07-18	$17.65	$17.65	$17.05	$17.50	$17.50	268,042
2018-07-17	$16.85	$17.70	$16.75	$17.55	$17.55	367,655
2018-07-16	$17.05	$17.15	$16.70	$16.90	$16.90	258,992
2018-07-13	$17.40	$17.50	$17.05	$17.10	$17.10	184,567
2018-07-12	$17.40	$17.55	$17.15	$17.45	$17.45	268,993
2018-07-11	$17.20	$17.40	$17.00	$17.25	$17.25	333,111
2018-07-10	$17.65	$17.75	$16.93	$17.25	$17.25	261,099
2018-07-09	$17.60	$17.80	$17.45	$17.70	$17.70	305,269
2018-07-06	$17.20	$17.50	$17.05	$17.45	$17.45	228,192
2018-07-05	$16.95	$17.30	$16.60	$17.25	$17.25	325,233
2018-07-03	$17.15	$17.30	$16.60	$17.00	$17.00	175,559
2018-07-02	$17.30	$17.35	$16.85	$17.15	$17.15	315,872
2018-06-29	$17.55	$17.95	$16.78	$17.30	$17.30	630,191
2018-06-28	$17.45	$17.60	$16.95	$17.40	$17.40	534,371
2018-06-27	$19.05	$19.40	$17.25	$17.50	$17.50	815,437
2018-06-26	$18.15	$19.15	$18.15	$19.00	$19.00	847,915
2018-06-25	$18.40	$18.40	$17.80	$18.05	$18.05	494,123
2018-06-22	$18.10	$18.35	$17.55	$18.20	$18.20	824,877
2018-06-21	$18.25	$18.43	$18.00	$18.10	$18.10	343,451
2018-06-20	$17.65	$18.25	$17.45	$18.20	$18.20	346,898
2018-06-19	$17.80	$17.80	$17.15	$17.50	$17.50	344,447
2018-06-18	$17.50	$17.95	$17.06	$17.85	$17.85	471,493
2018-06-15	$17.75	$17.95	$17.45	$17.60	$17.60	481,228
2018-06-14	$17.45	$17.95	$17.45	$17.65	$17.65	588,093
2018-06-13	$17.00	$17.45	$17.00	$17.35	$17.35	682,014
2018-06-12	$16.65	$17.15	$16.65	$16.95	$16.95	423,983
2018-06-11	$16.25	$16.88	$16.00	$16.65	$16.65	514,379
2018-06-08	$15.55	$16.40	$15.55	$16.15	$16.15	470,602
2018-06-07	$15.85	$15.95	$15.55	$15.60	$15.60	202,350
2018-06-06	$15.50	$15.85	$15.20	$15.75	$15.75	345,128
2018-06-05	$15.00	$15.65	$15.00	$15.45	$15.45	325,977
2018-06-04	$15.35	$15.45	$15.00	$15.20	$15.20	331,034
2018-06-01	$15.25	$15.49	$15.05	$15.25	$15.25	453,043
2018-05-31	$15.15	$15.30	$15.00	$15.20	$15.20	219,418
2018-05-30	$15.20	$15.50	$15.13	$15.20	$15.20	209,846
2018-05-29	$15.25	$15.28	$14.95	$15.20	$15.20	346,676
2018-05-25	$15.55	$15.59	$15.15	$15.25	$15.25	205,495
2018-05-24	$15.15	$15.78	$14.95	$15.55	$15.55	449,787
2018-05-23	$15.45	$15.68	$15.15	$15.25	$15.25	329,025
2018-05-22	$15.75	$16.00	$15.45	$15.50	$15.50	319,705
2018-05-21	$15.55	$16.05	$15.45	$15.85	$15.85	440,573
2018-05-18	$15.60	$15.70	$15.10	$15.35	$15.35	431,746
2018-05-17	$15.25	$15.85	$15.15	$15.60	$15.60	601,356
2018-05-16	$15.30	$15.35	$15.05	$15.25	$15.25	342,962
2018-05-15	$15.25	$15.65	$14.95	$15.25	$15.25	648,767
2018-05-14	$14.80	$15.45	$14.50	$15.30	$15.30	858,671
2018-05-11	$14.00	$14.98	$13.95	$14.65	$14.65	718,826
2018-05-10	$14.60	$14.69	$13.58	$13.90	$13.90	1,032,006
2018-05-09	$13.85	$15.70	$13.55	$14.45	$14.45	2,982,339
2018-05-08	$11.35	$11.60	$11.15	$11.50	$11.50	573,358
2018-05-07	$11.55	$11.55	$11.20	$11.30	$11.30	396,042
2018-05-04	$11.40	$11.70	$11.40	$11.50	$11.50	266,962
2018-05-03	$11.60	$11.65	$11.25	$11.50	$11.50	219,986
2018-05-02	$11.30	$11.85	$11.30	$11.65	$11.65	291,054
2018-05-01	$11.30	$11.35	$10.90	$11.35	$11.35	332,468
2018-04-30	$11.35	$11.45	$11.10	$11.20	$11.20	175,275
2018-04-27	$11.45	$11.55	$11.23	$11.40	$11.40	126,447
2018-04-26	$11.50	$11.55	$11.35	$11.40	$11.40	189,118
2018-04-25	$11.50	$11.63	$11.35	$11.45	$11.45	233,516
2018-04-24	$11.85	$12.05	$11.45	$11.45	$11.45	188,658
2018-04-23	$12.00	$12.03	$11.65	$11.85	$11.85	158,921
2018-04-20	$12.10	$12.20	$11.95	$12.00	$12.00	169,878
2018-04-19	$12.20	$12.30	$11.85	$12.05	$12.05	194,081
2018-04-18	$12.65	$12.65	$12.05	$12.20	$12.20	307,824
2018-04-17	$12.25	$12.75	$12.15	$12.55	$12.55	294,003
2018-04-16	$12.15	$12.45	$12.00	$12.20	$12.20	375,587
2018-04-13	$12.35	$12.45	$12.00	$12.15	$12.15	631,768
2018-04-12	$12.25	$12.50	$12.18	$12.30	$12.30	214,587
2018-04-11	$12.10	$12.50	$12.10	$12.20	$12.20	267,217
2018-04-10	$11.80	$12.15	$11.70	$12.05	$12.05	690,503
2018-04-09	$12.10	$12.10	$11.45	$11.55	$11.55	306,441
2018-04-06	$11.65	$12.15	$11.48	$12.00	$12.00	723,099
2018-04-05	$12.00	$12.00	$11.38	$11.80	$11.80	406,429
2018-04-04	$11.55	$11.90	$11.15	$11.90	$11.90	411,545
2018-04-03	$11.70	$11.85	$11.43	$11.75	$11.75	404,521
2018-04-02	$12.10	$12.20	$11.45	$11.65	$11.65	337,738
2018-03-29	$12.35	$12.60	$12.05	$12.20	$12.20	347,990
2018-03-28	$12.15	$12.40	$11.90	$12.35	$12.35	388,518
2018-03-27	$12.30	$12.65	$12.10	$12.15	$12.15	330,057
2018-03-26	$12.40	$12.55	$12.05	$12.25	$12.25	196,275
2018-03-23	$12.45	$12.55	$12.15	$12.25	$12.25	302,298
2018-03-22	$12.75	$12.85	$12.45	$12.50	$12.50	352,498
2018-03-21	$12.90	$13.15	$12.64	$12.95	$12.95	219,834
2018-03-20	$13.25	$13.50	$12.80	$12.85	$12.85	358,309
2018-03-19	$13.40	$13.50	$13.00	$13.30	$13.30	447,757
2018-03-16	$12.90	$13.45	$12.65	$13.40	$13.40	770,514
2018-03-15	$12.75	$12.75	$12.45	$12.60	$12.60	692,112
2018-03-14	$12.80	$12.88	$12.55	$12.65	$12.65	440,621
2018-03-13	$13.00	$13.05	$12.70	$12.75	$12.75	531,537
2018-03-12	$12.60	$12.95	$12.40	$12.80	$12.80	800,805
2018-03-09	$12.45	$12.60	$12.05	$12.60	$12.60	1,493,964
2018-03-08	$13.05	$13.55	$12.00	$12.03	$12.03	3,661,002
2018-03-07	$15.00	$15.70	$14.80	$15.50	$15.50	792,425
2018-03-06	$15.25	$15.40	$15.05	$15.15	$15.15	378,948
2018-03-05	$15.20	$15.40	$14.85	$15.20	$15.20	312,079
2018-03-02	$15.00	$15.50	$14.73	$15.35	$15.35	258,475
2018-03-01	$15.00	$15.35	$14.85	$15.15	$15.15	265,424
2018-02-28	$15.60	$15.60	$15.00	$15.05	$15.05	315,576
2018-02-27	$15.70	$15.90	$15.50	$15.60	$15.60	238,165
2018-02-26	$15.95	$16.10	$15.55	$15.65	$15.65	248,716
2018-02-23	$15.65	$16.10	$15.45	$15.95	$15.95	182,096
2018-02-22	$15.80	$15.90	$15.30	$15.45	$15.45	235,235
2018-02-21	$16.20	$16.40	$15.65	$15.80	$15.80	308,312
2018-02-20	$16.00	$16.40	$15.95	$16.10	$16.10	221,390
2018-02-16	$16.45	$16.75	$16.00	$16.10	$16.10	272,625
2018-02-15	$16.20	$16.55	$16.05	$16.50	$16.50	275,500
2018-02-14	$15.50	$16.35	$15.50	$16.20	$16.20	728,577
2018-02-13	$15.55	$16.05	$15.36	$15.95	$15.95	259,858
2018-02-12	$16.00	$16.15	$15.31	$15.70	$15.70	636,669
2018-02-09	$15.90	$16.15	$15.45	$15.95	$15.95	449,087
2018-02-08	$15.75	$15.95	$15.35	$15.55	$15.55	1,832,615
2018-02-07	$15.20	$15.85	$15.00	$15.60	$15.60	283,651
2018-02-06	$14.60	$15.75	$14.43	$15.25	$15.25	568,667
2018-02-05	$15.60	$16.00	$15.00	$15.05	$15.05	421,958
2018-02-02	$16.75	$17.05	$15.85	$15.90	$15.90	710,320
2018-02-01	$16.55	$17.10	$16.45	$16.80	$16.80	554,703
2018-01-31	$16.65	$16.80	$16.50	$16.70	$16.70	286,464
2018-01-30	$16.50	$16.70	$16.38	$16.55	$16.55	261,369
2018-01-29	$16.60	$17.10	$16.60	$16.80	$16.80	397,112
2018-01-26	$16.75	$16.90	$16.41	$16.85	$16.85	291,143
2018-01-25	$16.40	$16.75	$16.36	$16.65	$16.65	465,675
2018-01-24	$16.40	$16.90	$15.70	$16.35	$16.35	861,267
2018-01-23	$16.65	$16.85	$16.05	$16.55	$16.55	741,511
2018-01-22	$17.15	$17.30	$16.65	$16.75	$16.75	637,369
2018-01-19	$17.15	$17.50	$16.80	$17.30	$17.30	518,317
2018-01-18	$17.10	$17.45	$16.88	$17.05	$17.05	597,510
2018-01-17	$16.00	$17.80	$16.00	$17.20	$17.20	1,745,784
2018-01-16	$18.50	$18.55	$15.10	$15.45	$15.45	2,589,255
2018-01-12	$18.55	$19.00	$18.35	$18.55	$18.55	510,770
2018-01-11	$18.80	$18.95	$18.50	$18.60	$18.60	630,285
2018-01-10	$18.60	$19.10	$18.50	$18.85	$18.85	408,885
2018-01-09	$19.35	$19.35	$18.65	$18.80	$18.80	397,696
2018-01-08	$18.85	$19.55	$18.50	$19.20	$19.20	466,291
2018-01-05	$19.20	$19.35	$18.75	$19.05	$19.05	411,396
2018-01-04	$20.10	$20.55	$18.70	$19.15	$19.15	802,835
2018-01-03	$19.30	$20.81	$19.10	$20.05	$20.05	1,352,633
2018-01-02	$18.45	$19.15	$18.45	$18.95	$18.95	517,462
2017-12-29	$19.60	$19.70	$18.40	$18.45	$18.45	772,404
2017-12-28	$20.00	$20.14	$19.60	$19.65	$19.65	325,168
2017-12-27	$19.80	$20.73	$19.80	$20.00	$20.00	459,681
2017-12-26	$19.85	$20.05	$19.61	$19.75	$19.75	339,632
2017-12-22	$19.90	$20.20	$19.60	$20.00	$20.00	384,527
2017-12-21	$20.10	$20.25	$19.20	$19.90	$19.90	727,993
2017-12-20	$20.50	$20.75	$19.85	$20.05	$20.05	456,089
2017-12-19	$20.80	$21.10	$20.15	$20.35	$20.35	369,398
2017-12-18	$20.50	$21.10	$20.45	$20.70	$20.70	452,777
2017-12-15	$19.70	$20.25	$19.65	$20.15	$20.15	992,636
2017-12-14	$20.15	$20.65	$19.60	$19.70	$19.70	570,706
2017-12-13	$19.35	$20.10	$19.32	$19.90	$19.90	955,054
2017-12-12	$19.90	$20.05	$19.30	$19.35	$19.35	687,651
2017-12-11	$19.30	$20.20	$19.27	$20.00	$20.00	572,523
2017-12-08	$20.50	$20.60	$19.25	$19.30	$19.30	635,386
2017-12-07	$19.55	$20.60	$19.50	$20.25	$20.25	985,393
2017-12-06	$19.35	$19.75	$19.13	$19.55	$19.55	616,721
2017-12-05	$19.30	$20.00	$18.80	$19.50	$19.50	772,065
2017-12-04	$20.45	$20.85	$19.20	$19.50	$19.50	864,321
2017-12-01	$20.45	$20.70	$19.20	$20.15	$20.15	806,754
2017-11-30	$20.10	$21.05	$20.05	$20.45	$20.45	1,044,871
2017-11-29	$21.40	$21.55	$19.60	$19.85	$19.85	1,603,845
2017-11-28	$22.15	$22.60	$20.95	$21.45	$21.45	1,270,445
2017-11-27	$22.75	$23.05	$21.75	$22.10	$22.10	1,010,304
2017-11-24	$22.85	$23.00	$22.30	$22.80	$22.80	393,692
2017-11-22	$23.50	$23.70	$22.25	$22.60	$22.60	1,274,094
2017-11-21	$22.20	$23.30	$21.83	$23.25	$23.25	1,211,893
2017-11-20	$21.75	$22.15	$21.60	$21.95	$21.95	1,093,545
2017-11-17	$21.65	$21.80	$21.15	$21.45	$21.45	848,089
2017-11-16	$21.55	$21.95	$21.05	$21.40	$21.40	1,449,444
2017-11-15	$20.10	$21.15	$19.95	$20.85	$20.85	1,237,502
2017-11-14	$20.10	$20.95	$19.65	$20.15	$20.15	1,256,607
2017-11-13	$19.50	$20.43	$19.23	$19.85	$19.85	1,463,832
2017-11-10	$18.70	$19.81	$18.40	$19.25	$19.25	1,335,501
2017-11-09	$18.90	$19.60	$18.45	$18.75	$18.75	833,064
2017-11-08	$19.05	$19.30	$18.80	$19.20	$19.20	625,587
2017-11-07	$18.95	$19.60	$18.70	$19.10	$19.10	1,302,593
2017-11-06	$18.00	$19.00	$18.00	$18.85	$18.85	1,296,717
2017-11-03	$19.10	$19.20	$17.85	$18.40	$18.40	1,541,090
2017-11-02	$17.00	$19.38	$16.25	$18.85	$18.85	3,519,492
2017-11-01	$15.90	$16.15	$14.85	$15.70	$15.70	1,027,345
2017-10-31	$17.00	$17.00	$15.35	$15.65	$15.65	1,221,742
2017-10-30	$16.50	$17.00	$16.07	$16.80	$16.80	1,003,116
2017-10-27	$16.30	$16.31	$15.53	$16.30	$16.30	983,810
2017-10-26	$14.75	$16.40	$14.50	$15.73	$15.73	1,451,517
2017-10-25	$17.60	$17.70	$14.10	$14.50	$14.50	2,673,958
2017-10-24	$17.50	$18.20	$17.40	$17.45	$17.45	1,045,767
2017-10-23	$17.25	$17.75	$17.20	$17.40	$17.40	488,047
2017-10-20	$16.40	$17.50	$16.25	$17.15	$17.15	702,552
2017-10-19	$16.70	$16.80	$16.00	$16.30	$16.30	440,607
2017-10-18	$16.00	$16.75	$15.95	$16.35	$16.35	457,003
2017-10-17	$16.10	$16.40	$15.70	$15.85	$15.85	558,214
2017-10-16	$15.65	$16.10	$15.05	$15.95	$15.95	557,579
2017-10-13	$16.20	$16.40	$15.70	$15.70	$15.70	334,343
2017-10-12	$15.85	$16.00	$15.69	$16.00	$16.00	326,990
2017-10-11	$15.95	$16.30	$15.66	$15.85	$15.85	528,741
2017-10-10	$16.40	$16.50	$15.70	$16.05	$16.05	775,394
2017-10-09	$16.40	$17.20	$16.15	$16.40	$16.40	1,014,007
2017-10-06	$16.40	$16.65	$15.95	$16.20	$16.20	550,733
2017-10-05	$16.50	$16.85	$16.30	$16.45	$16.45	718,982
2017-10-04	$15.95	$16.55	$15.85	$16.35	$16.35	733,721
2017-10-03	$15.85	$16.20	$15.70	$15.90	$15.90	523,211
2017-10-02	$15.75	$16.00	$15.60	$15.75	$15.75	435,415
2017-09-29	$15.65	$16.05	$15.55	$15.75	$15.75	617,177
2017-09-28	$15.55	$16.15	$15.21	$15.65	$15.65	761,737
2017-09-27	$14.40	$15.40	$14.35	$15.35	$15.35	821,345
2017-09-26	$14.35	$14.48	$14.18	$14.35	$14.35	347,791
2017-09-25	$14.35	$14.35	$13.80	$14.25	$14.25	490,582
2017-09-22	$14.25	$14.50	$14.05	$14.30	$14.30	320,141
2017-09-21	$14.40	$14.40	$13.55	$14.20	$14.20	796,408
2017-09-20	$15.55	$15.56	$14.20	$14.50	$14.50	1,439,470
2017-09-19	$14.85	$15.70	$14.50	$15.35	$15.35	1,906,745
2017-09-18	$14.75	$14.95	$14.33	$14.70	$14.70	1,340,860
2017-09-15	$13.95	$14.65	$13.75	$14.65	$14.65	1,472,917
2017-09-14	$12.80	$14.00	$12.63	$13.90	$13.90	1,292,753
2017-09-13	$12.50	$13.25	$12.50	$12.85	$12.85	1,309,321
2017-09-12	$11.60	$12.40	$11.60	$12.15	$12.15	640,307
2017-09-11	$12.15	$12.18	$11.45	$11.65	$11.65	789,660
2017-09-08	$12.35	$12.45	$12.10	$12.25	$12.25	375,100
2017-09-07	$12.65	$12.68	$12.35	$12.45	$12.45	339,020
2017-09-06	$12.45	$13.00	$12.45	$12.50	$12.50	484,307
2017-09-05	$12.60	$12.65	$12.25	$12.45	$12.45	469,908
2017-09-01	$12.75	$12.75	$12.50	$12.60	$12.60	284,701
2017-08-31	$12.65	$12.80	$12.30	$12.60	$12.60	528,248
2017-08-30	$12.30	$12.75	$12.05	$12.45	$12.45	574,526
2017-08-29	$11.75	$12.35	$11.45	$12.30	$12.30	602,137
2017-08-28	$11.30	$12.30	$11.20	$11.80	$11.80	958,422
2017-08-25	$11.20	$11.25	$11.00	$11.20	$11.20	165,187
2017-08-24	$11.20	$11.35	$10.95	$11.10	$11.10	347,775
2017-08-23	$11.20	$11.20	$10.90	$11.10	$11.10	308,103
2017-08-22	$10.90	$11.20	$10.75	$11.15	$11.15	491,620
2017-08-21	$10.50	$10.90	$10.40	$10.75	$10.75	407,643
2017-08-18	$10.55	$10.58	$10.20	$10.45	$10.45	461,104
2017-08-17	$11.10	$11.10	$10.45	$10.65	$10.65	351,837
2017-08-16	$11.30	$11.35	$10.81	$11.00	$11.00	529,313
2017-08-15	$11.10	$11.30	$10.75	$11.15	$11.15	541,378
2017-08-14	$10.55	$11.10	$10.50	$10.95	$10.95	614,766
2017-08-11	$9.70	$10.45	$9.60	$10.30	$10.30	558,369
2017-08-10	$9.80	$9.90	$9.60	$9.60	$9.60	307,768
2017-08-09	$9.50	$9.85	$9.25	$9.75	$9.75	268,261
2017-08-08	$10.25	$10.29	$9.40	$9.57	$9.57	583,299
2017-08-07	$9.40	$10.25	$9.35	$10.20	$10.20	553,125
2017-08-04	$9.35	$9.60	$9.25	$9.40	$9.40	463,537
2017-08-03	$8.90	$9.35	$8.75	$9.30	$9.30	392,925
2017-08-02	$8.85	$9.05	$8.45	$8.85	$8.85	628,855
2017-08-01	$8.50	$8.70	$8.40	$8.65	$8.65	153,094
2017-07-31	$8.60	$8.60	$8.45	$8.45	$8.45	69,592
2017-07-28	$8.45	$8.63	$8.40	$8.55	$8.55	98,741
2017-07-27	$8.70	$8.75	$8.50	$8.50	$8.50	135,455
2017-07-26	$8.70	$8.85	$8.60	$8.75	$8.75	106,645
2017-07-25	$8.60	$8.80	$8.58	$8.70	$8.70	79,143
2017-07-24	$8.50	$8.60	$8.45	$8.60	$8.60	69,522
2017-07-21	$8.65	$8.65	$8.40	$8.45	$8.45	241,106
2017-07-20	$8.45	$8.65	$8.45	$8.65	$8.65	52,637
2017-07-19	$8.40	$8.50	$8.35	$8.45	$8.45	89,837
2017-07-18	$8.50	$8.55	$8.35	$8.40	$8.40	73,227
2017-07-17	$8.50	$8.65	$8.45	$8.55	$8.55	69,036
2017-07-14	$8.50	$8.55	$8.40	$8.55	$8.55	99,031
2017-07-13	$8.50	$8.50	$8.35	$8.45	$8.45	56,720
2017-07-12	$8.50	$8.65	$8.30	$8.50	$8.50	130,562
2017-07-11	$8.50	$8.50	$8.40	$8.40	$8.40	68,183
2017-07-10	$8.45	$8.55	$8.40	$8.45	$8.45	112,039
2017-07-07	$8.60	$8.65	$8.45	$8.50	$8.50	119,295
2017-07-06	$8.65	$8.65	$8.35	$8.60	$8.60	123,789
2017-07-05	$8.85	$8.85	$8.50	$8.65	$8.65	95,523
2017-07-03	$8.60	$8.85	$8.55	$8.85	$8.85	71,436
2017-06-30	$8.85	$8.90	$8.60	$8.65	$8.65	105,222
2017-06-29	$8.85	$9.00	$8.75	$8.80	$8.80	234,999
2017-06-28	$8.75	$8.95	$8.70	$8.85	$8.85	253,160
2017-06-27	$8.65	$8.80	$8.50	$8.65	$8.65	122,307
2017-06-26	$8.90	$8.90	$8.65	$8.75	$8.75	146,531
2017-06-23	$8.55	$8.90	$8.50	$8.85	$8.85	476,013
2017-06-22	$8.45	$8.78	$8.45	$8.55	$8.55	300,840
2017-06-21	$8.25	$8.50	$8.15	$8.45	$8.45	241,990
2017-06-20	$8.50	$8.50	$8.15	$8.20	$8.20	69,416
2017-06-19	$8.35	$8.50	$8.35	$8.50	$8.50	182,626
2017-06-16	$8.40	$8.60	$8.05	$8.35	$8.35	425,475
2017-06-15	$8.55	$8.65	$8.55	$8.60	$8.60	39,478
2017-06-14	$8.60	$8.70	$8.42	$8.60	$8.60	92,986
2017-06-13	$8.70	$8.75	$8.40	$8.55	$8.55	200,398
2017-06-12	$8.90	$9.00	$8.60	$8.70	$8.70	202,630
2017-06-09	$8.70	$9.15	$8.70	$9.00	$9.00	412,873
2017-06-08	$8.50	$8.78	$8.40	$8.70	$8.70	131,618
2017-06-07	$8.45	$8.70	$8.38	$8.50	$8.50	231,829
2017-06-06	$8.25	$8.50	$8.20	$8.45	$8.45	180,915
2017-06-05	$8.45	$8.60	$8.30	$8.35	$8.35	138,748
2017-06-02	$8.50	$8.75	$8.31	$8.50	$8.50	359,239
2017-06-01	$8.25	$8.75	$8.25	$8.60	$8.60	282,983
2017-05-31	$8.30	$8.40	$8.10	$8.35	$8.35	248,704
2017-05-30	$8.20	$8.40	$8.15	$8.30	$8.30	145,030
2017-05-26	$8.05	$8.30	$8.05	$8.20	$8.20	140,850
2017-05-25	$8.10	$8.18	$8.00	$8.15	$8.15	207,342
2017-05-24	$8.10	$8.25	$8.05	$8.10	$8.10	142,600
2017-05-23	$8.15	$8.20	$8.05	$8.10	$8.10	155,459
2017-05-22	$8.25	$8.35	$8.10	$8.15	$8.15	135,402
2017-05-19	$8.05	$8.25	$8.03	$8.20	$8.20	132,836
2017-05-18	$8.30	$8.35	$8.00	$8.10	$8.10	277,168
2017-05-17	$8.60	$8.65	$8.20	$8.25	$8.25	247,061
2017-05-16	$8.55	$8.80	$8.50	$8.75	$8.75	340,952
2017-05-15	$8.70	$8.85	$8.60	$8.65	$8.65	164,510
2017-05-12	$8.75	$8.85	$8.55	$8.70	$8.70	335,392
2017-05-11	$8.85	$8.95	$8.65	$8.75	$8.75	332,097
2017-05-10	$8.40	$9.15	$8.35	$8.85	$8.85	558,134
2017-05-09	$8.05	$8.50	$8.00	$8.45	$8.45	467,400
2017-05-08	$7.95	$8.10	$7.85	$8.00	$8.00	348,282
2017-05-05	$8.05	$8.10	$7.75	$7.95	$7.95	456,174
2017-05-04	$7.80	$8.10	$7.80	$8.05	$8.05	519,464
2017-05-03	$7.70	$8.18	$7.40	$7.80	$7.80	933,737
2017-05-02	$7.10	$7.70	$7.04	$7.60	$7.60	863,988
2017-05-01	$7.10	$7.10	$6.83	$7.05	$7.05	172,518
2017-04-28	$7.05	$7.15	$6.80	$7.10	$7.10	283,625
2017-04-27	$7.00	$7.10	$6.95	$7.05	$7.05	127,692
2017-04-26	$7.00	$7.08	$6.90	$6.95	$6.95	217,644
2017-04-25	$7.15	$7.20	$7.00	$7.05	$7.05	165,753
2017-04-24	$7.15	$7.20	$6.95	$7.05	$7.05	262,543
2017-04-21	$7.10	$7.20	$7.00	$7.05	$7.05	285,273
2017-04-20	$6.90	$7.20	$6.90	$7.15	$7.15	237,876
2017-04-19	$6.80	$7.05	$6.68	$6.85	$6.85	361,395
2017-04-18	$6.80	$6.85	$6.55	$6.80	$6.80	189,926
2017-04-17	$6.70	$7.00	$6.70	$6.90	$6.90	251,453
2017-04-13	$6.65	$6.80	$6.60	$6.70	$6.70	228,969
2017-04-12	$6.95	$7.00	$6.60	$6.65	$6.65	231,405
2017-04-11	$7.00	$7.05	$6.75	$7.05	$7.05	235,528
2017-04-10	$7.15	$7.20	$6.90	$6.95	$6.95	152,112
2017-04-07	$7.05	$7.20	$7.00	$7.10	$7.10	265,132
2017-04-06	$7.00	$7.10	$6.90	$7.05	$7.05	275,224
2017-04-05	$7.10	$7.15	$7.00	$7.00	$7.00	174,207
2017-04-04	$7.10	$7.26	$7.00	$7.05	$7.05	235,290
2017-04-03	$7.20	$7.40	$7.03	$7.10	$7.10	219,302
2017-03-31	$7.05	$7.40	$6.90	$7.20	$7.20	683,574
2017-03-30	$7.05	$7.10	$6.90	$6.95	$6.95	231,813
2017-03-29	$6.85	$7.05	$6.65	$7.00	$7.00	315,037
2017-03-28	$6.40	$6.95	$6.30	$6.85	$6.85	321,480
2017-03-27	$6.45	$6.50	$6.35	$6.45	$6.45	169,947
2017-03-24	$6.65	$6.85	$6.40	$6.45	$6.45	199,883
2017-03-23	$6.70	$6.80	$6.55	$6.65	$6.65	238,943
2017-03-22	$7.15	$7.15	$6.60	$6.65	$6.65	358,367
2017-03-21	$7.10	$7.25	$6.90	$7.10	$7.10	269,386
2017-03-20	$7.05	$7.40	$7.05	$7.15	$7.15	366,069
2017-03-17	$7.20	$7.25	$7.00	$7.15	$7.15	339,994
2017-03-16	$7.05	$7.25	$7.00	$7.25	$7.25	283,265
2017-03-15	$7.10	$7.25	$6.98	$7.05	$7.05	271,544
2017-03-14	$6.95	$7.10	$6.80	$7.05	$7.05	257,592
2017-03-13	$6.90	$7.10	$6.85	$6.95	$6.95	307,194
2017-03-10	$7.05	$7.15	$6.75	$6.85	$6.85	276,988
2017-03-09	$6.85	$7.10	$6.85	$7.00	$7.00	460,890
2017-03-08	$6.50	$7.00	$5.95	$6.75	$6.75	1,822,649
2017-03-07	$6.05	$6.20	$5.90	$6.00	$6.00	347,529
2017-03-06	$6.25	$6.25	$6.00	$6.10	$6.10	226,299
2017-03-03	$6.20	$6.30	$6.10	$6.25	$6.25	121,647
2017-03-02	$6.00	$6.30	$5.95	$6.25	$6.25	231,287
2017-03-01	$6.10	$6.35	$5.95	$6.00	$6.00	347,477
2017-02-28	$6.40	$6.45	$6.00	$6.05	$6.05	339,522
2017-02-27	$6.15	$6.50	$6.15	$6.45	$6.45	197,405
2017-02-24	$6.20	$6.30	$6.10	$6.20	$6.20	265,034
2017-02-23	$6.45	$6.50	$6.24	$6.30	$6.30	152,828
2017-02-22	$6.50	$6.53	$6.35	$6.40	$6.40	104,954
2017-02-21	$6.50	$6.55	$6.45	$6.50	$6.50	58,245
2017-02-17	$6.50	$6.55	$6.35	$6.45	$6.45	125,578
2017-02-16	$6.50	$6.55	$6.40	$6.45	$6.45	77,673
2017-02-15	$6.45	$6.55	$6.35	$6.50	$6.50	104,582
2017-02-14	$6.25	$6.55	$6.10	$6.45	$6.45	263,249
2017-02-13	$6.50	$6.55	$6.20	$6.25	$6.25	314,599
2017-02-10	$6.55	$6.70	$6.40	$6.45	$6.45	184,564
2017-02-09	$6.35	$6.70	$6.20	$6.50	$6.50	325,603
2017-02-08	$6.10	$6.45	$6.10	$6.25	$6.25	180,248
2017-02-07	$6.60	$6.65	$6.10	$6.10	$6.10	282,964
2017-02-06	$6.60	$6.75	$6.45	$6.60	$6.60	123,631
2017-02-03	$6.65	$6.80	$6.55	$6.70	$6.70	108,936
2017-02-02	$6.80	$6.85	$6.60	$6.65	$6.65	70,748
2017-02-01	$6.70	$7.00	$6.70	$6.80	$6.80	123,772
2017-01-31	$6.60	$6.70	$6.50	$6.70	$6.70	138,509
2017-01-30	$6.70	$6.70	$6.50	$6.60	$6.60	92,201
2017-01-27	$6.75	$6.80	$6.55	$6.75	$6.75	133,766
2017-01-26	$6.85	$6.90	$6.60	$6.70	$6.70	205,852
2017-01-25	$7.10	$7.15	$6.80	$6.90	$6.90	102,663
2017-01-24	$6.85	$7.15	$6.80	$7.00	$7.00	175,709
2017-01-23	$6.75	$6.95	$6.75	$6.80	$6.80	86,372
2017-01-20	$6.85	$7.03	$6.75	$6.80	$6.80	131,880
2017-01-19	$6.75	$7.00	$6.70	$6.80	$6.80	162,995
2017-01-18	$6.95	$7.00	$6.75	$6.75	$6.75	116,013
2017-01-17	$6.95	$6.95	$6.80	$6.85	$6.85	120,662
2017-01-13	$6.90	$7.00	$6.90	$6.95	$6.95	82,881
2017-01-12	$6.95	$7.05	$6.80	$6.85	$6.85	137,208
2017-01-11	$7.15	$7.15	$6.93	$6.95	$6.95	131,631
2017-01-10	$7.25	$7.35	$7.00	$7.15	$7.15	118,514
2017-01-09	$7.40	$7.45	$7.25	$7.25	$7.25	156,653
2017-01-06	$7.30	$7.45	$7.20	$7.40	$7.40	151,332
2017-01-05	$7.40	$7.45	$7.25	$7.30	$7.30	143,795
2017-01-04	$7.10	$7.55	$7.10	$7.45	$7.45	402,080
2017-01-03	$7.15	$7.20	$6.95	$7.10	$7.10	113,266
2016-12-30	$7.05	$7.15	$6.85	$7.10	$7.10	227,874
2016-12-29	$6.75	$7.10	$6.75	$7.05	$7.05	202,579
2016-12-28	$7.00	$7.00	$6.65	$6.70	$6.70	215,858
2016-12-27	$6.45	$7.10	$6.40	$7.10	$7.10	365,179
2016-12-23	$6.45	$6.55	$6.10	$6.50	$6.50	425,711
2016-12-22	$7.05	$7.15	$6.50	$6.50	$6.50	472,960
2016-12-21	$7.30	$7.40	$7.05	$7.10	$7.10	147,122
2016-12-20	$7.45	$7.45	$7.20	$7.30	$7.30	167,757
2016-12-19	$7.10	$7.45	$7.10	$7.40	$7.40	256,778
2016-12-16	$7.15	$7.30	$7.10	$7.10	$7.10	287,113
2016-12-15	$7.10	$7.35	$7.00	$7.10	$7.10	252,160
2016-12-14	$7.35	$7.35	$7.03	$7.15	$7.15	121,133
2016-12-13	$7.30	$7.40	$7.20	$7.30	$7.30	328,734
2016-12-12	$7.15	$7.30	$7.00	$7.30	$7.30	446,789
2016-12-09	$7.15	$7.30	$7.05	$7.20	$7.20	182,603
2016-12-08	$6.85	$7.20	$6.85	$7.20	$7.20	305,423
2016-12-07	$6.65	$6.95	$6.60	$6.90	$6.90	237,653
2016-12-06	$6.60	$6.75	$6.55	$6.75	$6.75	121,820
2016-12-05	$6.55	$6.70	$6.50	$6.60	$6.60	149,386
2016-12-02	$6.50	$6.60	$6.40	$6.50	$6.50	209,073
2016-12-01	$6.55	$6.65	$6.45	$6.45	$6.45	240,761
2016-11-30	$6.90	$6.95	$6.55	$6.60	$6.60	274,922
2016-11-29	$7.10	$7.20	$6.80	$6.90	$6.90	144,454
2016-11-28	$7.15	$7.25	$7.00	$7.15	$7.15	338,965
2016-11-25	$7.15	$7.30	$7.10	$7.15	$7.15	126,261
2016-11-23	$7.15	$7.20	$7.05	$7.10	$7.10	179,252
2016-11-22	$7.35	$7.35	$7.10	$7.15	$7.15	306,533
2016-11-21	$7.20	$7.40	$7.00	$7.30	$7.30	505,275
2016-11-18	$7.05	$7.30	$7.00	$7.30	$7.30	303,914
2016-11-17	$6.90	$7.15	$6.90	$7.00	$7.00	178,064
2016-11-16	$6.55	$7.00	$6.55	$6.95	$6.95	305,290
2016-11-15	$6.75	$6.80	$6.55	$6.75	$6.75	216,832
2016-11-14	$6.80	$7.00	$6.55	$6.85	$6.85	509,355
2016-11-11	$6.55	$6.85	$6.36	$6.65	$6.65	398,885
2016-11-10	$6.45	$6.75	$6.15	$6.55	$6.55	387,398
2016-11-09	$5.85	$6.50	$5.81	$6.35	$6.35	425,274
2016-11-08	$6.05	$6.10	$5.91	$6.00	$6.00	220,392
2016-11-07	$5.70	$6.20	$5.70	$6.05	$6.05	480,310
2016-11-04	$6.30	$6.30	$5.65	$5.65	$5.65	533,523
2016-11-03	$5.85	$6.30	$5.85	$6.25	$6.25	623,549
2016-11-02	$5.30	$6.00	$5.15	$5.90	$5.90	2,552,015
2016-11-01	$6.55	$6.85	$6.20	$6.80	$6.80	816,654
2016-10-31	$6.70	$6.75	$6.50	$6.50	$6.50	326,327
2016-10-28	$7.05	$7.05	$6.70	$6.75	$6.75	252,605
2016-10-27	$6.60	$7.10	$6.55	$7.10	$7.10	510,990
2016-10-26	$6.60	$6.85	$6.60	$6.60	$6.60	329,161
2016-10-25	$6.90	$7.15	$6.60	$6.80	$6.80	397,248
2016-10-24	$7.60	$7.60	$7.15	$7.15	$7.15	297,548
2016-10-21	$7.50	$7.75	$7.50	$7.50	$7.50	130,828
2016-10-20	$7.60	$7.75	$7.50	$7.55	$7.55	198,130
2016-10-19	$7.70	$7.78	$7.60	$7.60	$7.60	121,320
2016-10-18	$7.70	$7.80	$7.70	$7.75	$7.75	96,377
2016-10-17	$7.75	$7.85	$7.60	$7.65	$7.65	215,135
2016-10-14	$7.75	$7.85	$7.70	$7.80	$7.80	192,723
2016-10-13	$7.60	$7.75	$7.60	$7.70	$7.70	202,295
2016-10-12	$7.75	$7.90	$7.65	$7.70	$7.70	138,319
2016-10-11	$8.05	$8.10	$7.60	$7.80	$7.80	223,422
2016-10-10	$8.05	$8.15	$7.95	$8.10	$8.10	166,750
2016-10-07	$8.11	$8.17	$7.93	$8.04	$8.04	142,374
2016-10-06	$8.08	$8.15	$7.88	$8.12	$8.12	275,472
2016-10-05	$8.16	$8.22	$8.07	$8.10	$8.10	205,561
2016-10-04	$8.04	$8.16	$8.02	$8.12	$8.12	250,742
2016-10-03	$8.10	$8.14	$7.91	$8.01	$8.01	362,520
2016-09-30	$7.70	$8.10	$7.61	$8.10	$8.10	654,586
2016-09-29	$7.47	$7.63	$7.41	$7.61	$7.61	252,879
2016-09-28	$7.63	$7.68	$7.43	$7.47	$7.47	245,713
2016-09-27	$7.66	$7.75	$7.58	$7.60	$7.60	177,680
2016-09-26	$7.86	$7.94	$7.62	$7.65	$7.65	204,464
2016-09-23	$7.90	$8.00	$7.87	$7.93	$7.93	319,030
2016-09-22	$7.91	$7.96	$7.83	$7.91	$7.91	292,688
2016-09-21	$7.65	$7.92	$7.65	$7.89	$7.89	341,262
2016-09-20	$7.72	$7.75	$7.50	$7.59	$7.59	308,226
2016-09-19	$7.78	$7.92	$7.63	$7.72	$7.72	360,598
2016-09-16	$7.61	$7.84	$7.59	$7.76	$7.76	305,149
2016-09-15	$7.37	$7.75	$7.37	$7.64	$7.64	557,921
2016-09-14	$7.39	$7.47	$7.26	$7.41	$7.41	210,068
2016-09-13	$7.45	$7.51	$7.35	$7.36	$7.36	338,443
2016-09-12	$7.42	$7.53	$7.33	$7.48	$7.48	431,419
2016-09-09	$7.59	$7.67	$7.41	$7.51	$7.51	483,180
2016-09-08	$7.85	$7.97	$7.57	$7.66	$7.66	360,883
2016-09-07	$7.61	$7.98	$7.56	$7.92	$7.92	566,890
2016-09-06	$7.71	$7.75	$7.55	$7.64	$7.64	438,885
2016-09-02	$7.56	$7.75	$7.48	$7.67	$7.67	588,509
2016-09-01	$7.32	$7.55	$7.28	$7.51	$7.51	361,017
2016-08-31	$7.30	$7.37	$7.22	$7.27	$7.27	502,500
2016-08-30	$7.15	$7.37	$7.15	$7.28	$7.28	294,562
2016-08-29	$7.16	$7.26	$7.13	$7.13	$7.13	226,930
2016-08-26	$7.22	$7.31	$7.09	$7.13	$7.13	394,937
2016-08-25	$7.48	$7.48	$7.07	$7.23	$7.23	637,201
2016-08-24	$7.34	$7.60	$7.33	$7.49	$7.49	817,751
2016-08-23	$7.02	$7.37	$6.95	$7.30	$7.30	1,299,424
2016-08-22	$7.12	$7.16	$6.89	$6.99	$6.99	540,850
2016-08-19	$7.22	$7.36	$7.11	$7.16	$7.16	440,984
2016-08-18	$7.14	$7.25	$7.14	$7.22	$7.22	323,938
2016-08-17	$7.21	$7.25	$6.99	$7.12	$7.12	626,196
2016-08-16	$7.35	$7.45	$7.23	$7.28	$7.28	488,891
2016-08-15	$7.53	$7.56	$7.34	$7.41	$7.41	462,868
2016-08-12	$7.31	$7.56	$7.29	$7.46	$7.46	500,436
2016-08-11	$7.49	$7.49	$7.34	$7.36	$7.36	441,622
2016-08-10	$7.45	$7.50	$7.37	$7.42	$7.42	609,910
2016-08-09	$7.38	$7.48	$7.24	$7.43	$7.43	615,948
2016-08-08	$7.20	$7.52	$7.07	$7.36	$7.36	1,043,184
2016-08-05	$7.35	$7.48	$7.01	$7.21	$7.21	744,525
2016-08-04	$7.06	$7.46	$7.05	$7.37	$7.37	1,413,201
2016-08-03	$7.33	$7.45	$6.95	$7.03	$7.03	2,040,913
2016-08-02	$6.33	$6.50	$6.20	$6.36	$6.36	1,083,086
2016-08-01	$6.41	$6.49	$6.30	$6.38	$6.38	700,156
2016-07-29	$6.40	$6.46	$6.27	$6.33	$6.33	547,252
2016-07-28	$6.37	$6.49	$6.24	$6.31	$6.31	570,964
2016-07-27	$6.44	$6.63	$6.38	$6.42	$6.42	482,153
2016-07-26	$6.52	$6.60	$6.37	$6.39	$6.39	684,521
2016-07-25	$7.09	$7.09	$6.52	$6.55	$6.55	985,293
2016-07-22	$7.05	$7.06	$6.58	$6.88	$6.88	1,313,640
2016-07-21	$7.73	$7.73	$6.91	$7.01	$7.01	1,916,974
2016-07-20	$6.92	$7.29	$6.76	$7.25	$7.25	2,147,544
2016-07-19	$6.88	$7.44	$6.70	$6.85	$6.85	4,394,371
2016-07-18	$6.32	$6.69	$6.30	$6.61	$6.61	1,280,628
2016-07-15	$6.29	$6.40	$5.82	$6.36	$6.36	1,342,871
2016-07-14	$6.04	$6.51	$5.79	$6.17	$6.17	2,258,787
2016-07-13	$5.62	$6.25	$5.59	$5.86	$5.86	2,469,030
2016-07-12	$5.23	$5.34	$5.23	$5.32	$5.32	308,376
2016-07-11	$5.27	$5.32	$5.18	$5.21	$5.21	410,775
2016-07-08	$5.14	$5.35	$5.10	$5.26	$5.26	378,718
2016-07-07	$5.22	$5.32	$5.03	$5.08	$5.08	365,850
2016-07-06	$4.96	$5.25	$4.89	$5.24	$5.24	420,713
2016-07-05	$5.25	$5.27	$4.95	$4.96	$4.96	528,775
2016-07-01	$5.28	$5.34	$5.11	$5.25	$5.25	438,733
2016-06-30	$5.09	$5.30	$4.99	$5.25	$5.25	581,361
2016-06-29	$5.00	$5.11	$4.96	$5.05	$5.05	378,425
2016-06-28	$4.85	$5.04	$4.85	$4.94	$4.94	491,011
2016-06-27	$5.09	$5.09	$4.74	$4.79	$4.79	708,753
2016-06-24	$5.23	$5.29	$5.07	$5.16	$5.16	1,178,921
2016-06-23	$5.38	$5.50	$5.34	$5.43	$5.43	409,642
2016-06-22	$5.52	$5.61	$5.35	$5.35	$5.35	395,332
2016-06-21	$5.58	$5.67	$5.42	$5.53	$5.53	534,766
2016-06-20	$5.85	$5.90	$5.57	$5.57	$5.57	652,333
2016-06-17	$5.44	$5.84	$5.42	$5.78	$5.78	1,184,292
2016-06-16	$5.41	$5.53	$5.18	$5.46	$5.46	901,782
2016-06-15	$5.40	$5.60	$5.35	$5.43	$5.43	674,256
2016-06-14	$5.32	$5.45	$5.09	$5.35	$5.35	994,699
2016-06-13	$5.11	$5.31	$5.07	$5.29	$5.29	682,151
2016-06-10	$5.11	$5.18	$4.96	$5.15	$5.15	842,002
2016-06-09	$5.33	$5.33	$5.06	$5.15	$5.15	1,032,190
2016-06-08	$5.16	$5.37	$4.98	$5.35	$5.35	1,341,448
2016-06-07	$5.25	$5.28	$5.13	$5.19	$5.19	700,196
2016-06-06	$5.52	$5.60	$5.21	$5.25	$5.25	912,761
2016-06-03	$5.23	$5.53	$5.21	$5.48	$5.48	1,429,686
2016-06-02	$4.95	$5.23	$4.92	$5.21	$5.21	1,007,605
2016-06-01	$4.83	$4.95	$4.82	$4.92	$4.92	1,329,579
2016-05-31	$5.00	$5.08	$4.84	$4.84	$4.84	992,427
2016-05-27	$4.95	$5.08	$4.79	$4.97	$4.97	1,171,215
2016-05-26	$4.82	$4.98	$4.71	$4.94	$4.94	1,271,444
2016-05-25	$5.03	$5.15	$4.78	$4.79	$4.79	1,758,487
2016-05-24	$5.29	$5.33	$4.99	$5.00	$5.00	1,106,961
2016-05-23	$5.43	$5.56	$5.29	$5.30	$5.30	589,750
2016-05-20	$5.36	$5.54	$5.25	$5.46	$5.46	876,511
2016-05-19	$5.24	$5.41	$5.05	$5.30	$5.30	1,457,716
2016-05-18	$5.46	$5.53	$5.14	$5.25	$5.25	1,430,282
2016-05-17	$5.88	$5.94	$5.54	$5.57	$5.57	1,594,782
2016-05-16	$6.73	$6.75	$5.76	$5.87	$5.87	1,726,402
2016-05-13	$7.05	$7.09	$6.77	$6.78	$6.78	623,367
2016-05-12	$7.36	$7.40	$6.95	$7.06	$7.06	743,966
2016-05-11	$7.23	$7.64	$7.16	$7.36	$7.36	1,198,156
2016-05-10	$7.74	$8.06	$7.61	$8.01	$8.01	450,353
2016-05-09	$7.54	$7.78	$7.52	$7.71	$7.71	244,225
2016-05-06	$7.78	$7.88	$7.46	$7.51	$7.51	422,401
2016-05-05	$7.86	$7.91	$7.76	$7.85	$7.85	204,072
2016-05-04	$7.95	$8.00	$7.75	$7.82	$7.82	188,808
2016-05-03	$8.09	$8.23	$7.93	$7.97	$7.97	267,339
2016-05-02	$8.01	$8.21	$7.82	$8.16	$8.16	341,669
2016-04-29	$8.02	$8.08	$7.90	$8.01	$8.01	231,026
2016-04-28	$8.11	$8.21	$8.03	$8.07	$8.07	256,624
2016-04-27	$8.11	$8.23	$7.97	$8.18	$8.18	401,031
2016-04-26	$7.78	$8.18	$7.78	$8.11	$8.11	383,963
2016-04-25	$8.09	$8.10	$7.76	$7.81	$7.81	255,754
2016-04-22	$8.14	$8.24	$8.06	$8.14	$8.14	270,992
2016-04-21	$8.04	$8.24	$8.02	$8.12	$8.12	262,995
2016-04-20	$8.05	$8.20	$7.97	$8.05	$8.05	161,180
2016-04-19	$8.02	$8.12	$7.98	$8.01	$8.01	300,713
2016-04-18	$7.95	$8.09	$7.94	$8.02	$8.02	187,193
2016-04-15	$8.01	$8.15	$7.94	$8.01	$8.01	159,324
2016-04-14	$8.13	$8.24	$8.01	$8.04	$8.04	212,483
2016-04-13	$7.97	$8.25	$7.93	$8.19	$8.19	372,624
2016-04-12	$7.86	$8.03	$7.82	$7.91	$7.91	427,286
2016-04-11	$7.72	$7.92	$7.72	$7.83	$7.83	595,210
2016-04-08	$8.10	$8.18	$7.65	$7.70	$7.70	397,547
2016-04-07	$8.11	$8.26	$8.05	$8.09	$8.09	360,108
2016-04-06	$8.27	$8.38	$8.09	$8.15	$8.15	321,152
2016-04-05	$8.55	$8.62	$8.05	$8.29	$8.29	419,384
2016-04-04	$8.96	$8.96	$8.63	$8.67	$8.67	351,379
2016-04-01	$8.96	$9.23	$8.92	$8.99	$8.99	362,854
2016-03-31	$9.15	$9.16	$8.84	$9.01	$9.01	555,723
2016-03-30	$8.57	$9.16	$8.52	$9.13	$9.13	605,862
2016-03-29	$8.64	$8.69	$8.41	$8.55	$8.55	824,182
2016-03-28	$9.12	$9.20	$8.67	$8.70	$8.70	357,367
2016-03-24	$9.12	$9.17	$9.00	$9.14	$9.14	317,698
2016-03-23	$9.11	$9.22	$9.02	$9.15	$9.15	434,564
2016-03-22	$8.89	$9.18	$8.84	$9.18	$9.18	555,079
2016-03-21	$8.99	$9.08	$8.87	$8.94	$8.94	315,942
2016-03-18	$9.19	$9.34	$8.95	$8.98	$8.98	350,224
2016-03-17	$8.92	$9.14	$8.85	$9.13	$9.13	272,680
2016-03-16	$8.93	$9.10	$8.89	$8.92	$8.92	457,293
2016-03-15	$9.29	$9.33	$8.88	$8.95	$8.95	381,846
2016-03-14	$9.39	$9.67	$9.29	$9.30	$9.30	479,580
2016-03-11	$9.07	$9.51	$9.07	$9.44	$9.44	711,432
2016-03-10	$8.88	$9.11	$8.76	$9.02	$9.02	795,587
2016-03-09	$9.50	$9.54	$8.77	$8.81	$8.81	2,086,368
2016-03-08	$10.57	$10.68	$10.39	$10.45	$10.45	580,325
2016-03-07	$10.50	$10.71	$10.48	$10.60	$10.60	315,346
2016-03-04	$10.48	$10.70	$10.39	$10.53	$10.53	412,841
2016-03-03	$10.16	$10.54	$10.11	$10.48	$10.48	333,398
2016-03-02	$10.17	$10.33	$10.04	$10.21	$10.21	376,420
2016-03-01	$10.52	$10.60	$10.10	$10.22	$10.22	325,578
2016-02-29	$10.31	$10.75	$10.18	$10.42	$10.42	508,513
2016-02-26	$10.10	$10.48	$9.91	$10.35	$10.35	307,352
2016-02-25	$10.32	$10.40	$9.87	$9.99	$9.99	372,724
2016-02-24	$10.10	$10.33	$9.67	$10.22	$10.22	359,906
2016-02-23	$10.45	$10.45	$9.92	$10.14	$10.14	528,555
2016-02-22	$10.29	$10.51	$10.02	$10.39	$10.39	823,372
2016-02-19	$9.60	$10.09	$9.60	$10.01	$10.01	304,795
2016-02-18	$9.65	$9.88	$9.55	$9.62	$9.62	389,628
2016-02-17	$9.80	$9.83	$9.38	$9.59	$9.59	587,128
2016-02-16	$9.29	$9.87	$9.29	$9.70	$9.70	661,337
2016-02-12	$9.93	$10.11	$9.00	$9.10	$9.10	1,010,015
2016-02-11	$9.92	$10.04	$9.48	$9.77	$9.77	442,508
2016-02-10	$10.41	$10.60	$10.12	$10.14	$10.14	470,935
2016-02-09	$10.19	$10.55	$9.68	$10.36	$10.36	823,044
2016-02-08	$9.40	$10.61	$9.03	$10.30	$10.30	1,245,341
2016-02-05	$9.68	$9.70	$9.19	$9.22	$9.22	430,603
2016-02-04	$9.80	$9.87	$9.51	$9.73	$9.73	487,803
2016-02-03	$9.62	$10.38	$9.38	$9.90	$9.90	1,126,384
2016-02-02	$9.11	$9.44	$8.99	$9.15	$9.15	372,874
2016-02-01	$9.06	$9.44	$9.06	$9.28	$9.28	253,111
2016-01-29	$8.93	$9.31	$8.93	$9.22	$9.22	341,693
2016-01-28	$9.26	$9.26	$8.85	$8.90	$8.90	285,113
2016-01-27	$9.27	$9.50	$9.09	$9.20	$9.20	427,318
2016-01-26	$9.40	$9.48	$9.09	$9.27	$9.27	417,368
2016-01-25	$8.99	$9.47	$8.93	$9.40	$9.40	522,849
2016-01-22	$8.86	$9.17	$8.86	$9.14	$9.14	285,320
2016-01-21	$8.91	$9.09	$8.66	$8.80	$8.80	311,382
2016-01-20	$8.43	$8.95	$8.29	$8.81	$8.81	611,527
2016-01-19	$9.13	$9.28	$8.35	$8.59	$8.59	652,994
2016-01-15	$9.11	$9.30	$8.68	$9.05	$9.05	672,659
2016-01-14	$9.17	$9.68	$8.74	$9.42	$9.42	706,533
2016-01-13	$9.79	$9.79	$9.11	$9.14	$9.14	515,050
2016-01-12	$9.50	$9.79	$9.41	$9.73	$9.73	744,411
2016-01-11	$9.65	$9.98	$8.92	$9.37	$9.37	908,655
2016-01-08	$10.40	$10.49	$9.61	$9.67	$9.67	676,100
2016-01-07	$10.39	$10.45	$10.08	$10.36	$10.36	597,934
2016-01-06	$10.47	$10.72	$10.20	$10.44	$10.44	498,403
2016-01-05	$10.49	$10.67	$10.27	$10.62	$10.62	458,726
2016-01-04	$10.57	$10.83	$10.18	$10.38	$10.38	613,955
2015-12-31	$11.29	$11.29	$10.84	$10.94	$10.94	642,800
2015-12-30	$11.30	$11.66	$11.16	$11.49	$11.49	567,200
2015-12-29	$11.20	$11.67	$11.19	$11.26	$11.26	365,300
2015-12-28	$11.25	$11.44	$10.73	$11.17	$11.17	422,000
2015-12-24	$11.27	$11.49	$11.23	$11.38	$11.38	200,900
2015-12-23	$11.05	$11.25	$10.81	$11.18	$11.18	405,200
2015-12-22	$10.32	$11.13	$10.32	$10.93	$10.93	497,300
2015-12-21	$10.28	$10.78	$10.09	$10.32	$10.32	560,300
2015-12-18	$10.57	$10.84	$10.28	$10.51	$10.51	755,800
2015-12-17	$11.01	$11.30	$10.62	$10.67	$10.67	328,000
2015-12-16	$10.80	$11.04	$10.74	$11.00	$11.00	330,200
2015-12-15	$10.63	$11.20	$10.52	$10.83	$10.83	1,148,600
2015-12-14	$10.97	$11.23	$10.57	$10.62	$10.62	727,300
2015-12-11	$11.69	$11.73	$10.98	$11.08	$11.08	715,500
2015-12-10	$11.90	$12.14	$11.65	$11.94	$11.94	502,600
2015-12-09	$12.30	$12.74	$11.78	$11.95	$11.95	938,000
2015-12-08	$11.31	$12.53	$11.13	$12.22	$12.22	1,926,900
2015-12-07	$11.31	$11.47	$11.08	$11.23	$11.23	824,600
2015-12-04	$10.38	$11.50	$10.36	$11.22	$11.22	1,044,600
2015-12-03	$10.63	$10.78	$10.33	$10.41	$10.41	623,900
2015-12-02	$9.97	$10.67	$9.96	$10.55	$10.55	972,600
2015-12-01	$10.38	$10.45	$9.86	$9.95	$9.95	1,090,500
2015-11-30	$10.10	$10.64	$10.07	$10.32	$10.32	723,500
2015-11-27	$10.00	$10.01	$9.60	$9.91	$9.91	376,700
2015-11-25	$10.05	$10.49	$9.91	$10.40	$10.40	626,800
2015-11-24	$9.73	$10.09	$9.40	$10.04	$10.04	753,200
2015-11-23	$9.63	$9.75	$9.50	$9.71	$9.71	308,300
2015-11-20	$9.35	$9.75	$9.34	$9.66	$9.66	464,000
2015-11-19	$9.40	$9.46	$9.17	$9.32	$9.32	221,300
2015-11-18	$9.46	$9.50	$9.03	$9.40	$9.40	424,800
2015-11-17	$9.34	$9.54	$9.20	$9.35	$9.35	361,200
2015-11-16	$9.28	$9.38	$9.05	$9.36	$9.36	301,700
2015-11-13	$9.20	$9.39	$9.11	$9.26	$9.26	310,700
2015-11-12	$9.24	$9.36	$9.06	$9.30	$9.30	294,300
2015-11-11	$9.38	$9.53	$9.28	$9.30	$9.30	232,900
2015-11-10	$9.70	$9.71	$9.14	$9.39	$9.39	464,900
2015-11-09	$9.77	$9.84	$9.65	$9.71	$9.71	431,100
2015-11-06	$8.92	$9.77	$8.92	$9.73	$9.73	830,000
2015-11-05	$8.90	$9.22	$8.90	$9.15	$9.15	529,800
2015-11-04	$9.00	$9.29	$8.00	$8.94	$8.94	1,326,800
2015-11-03	$8.77	$9.15	$8.72	$9.03	$9.03	676,000
2015-11-02	$8.53	$8.79	$8.46	$8.77	$8.77	328,600
2015-10-30	$8.60	$8.74	$8.45	$8.48	$8.48	181,600
2015-10-29	$8.64	$8.76	$8.50	$8.58	$8.58	284,900
2015-10-28	$8.55	$8.78	$8.45	$8.67	$8.67	288,300
2015-10-27	$8.63	$8.64	$8.41	$8.49	$8.49	312,300
2015-10-26	$8.77	$8.80	$8.60	$8.60	$8.60	234,900
2015-10-23	$8.68	$8.92	$8.63	$8.74	$8.74	319,300
2015-10-22	$8.35	$8.65	$8.35	$8.63	$8.63	285,900
2015-10-21	$8.42	$8.49	$8.26	$8.32	$8.32	212,800
2015-10-20	$8.67	$8.77	$8.32	$8.42	$8.42	387,400
2015-10-19	$8.26	$8.68	$8.23	$8.65	$8.65	756,300
2015-10-16	$7.86	$8.26	$7.83	$8.22	$8.22	582,000
2015-10-15	$7.73	$7.90	$7.63	$7.82	$7.82	273,800
2015-10-14	$7.67	$7.81	$7.57	$7.62	$7.62	142,200
2015-10-13	$7.56	$7.93	$7.51	$7.65	$7.65	370,500
2015-10-12	$7.62	$7.65	$7.47	$7.62	$7.62	172,900
2015-10-09	$7.55	$7.66	$7.51	$7.60	$7.60	188,100
2015-10-08	$7.54	$7.59	$7.44	$7.55	$7.55	251,400
2015-10-07	$7.37	$7.55	$7.35	$7.52	$7.52	330,600
2015-10-06	$7.27	$7.42	$7.27	$7.35	$7.35	362,600
2015-10-05	$7.05	$7.30	$7.02	$7.25	$7.25	238,500
2015-10-02	$6.82	$7.01	$6.58	$7.00	$7.00	284,300
2015-10-01	$6.77	$6.93	$6.65	$6.83	$6.83	213,600
2015-09-30	$6.56	$6.81	$6.56	$6.79	$6.79	211,700
2015-09-29	$6.63	$6.75	$6.45	$6.51	$6.51	309,000
2015-09-28	$6.94	$6.96	$6.60	$6.66	$6.66	276,800
2015-09-25	$7.35	$7.44	$6.90	$6.92	$6.92	301,100
2015-09-24	$7.25	$7.34	$7.19	$7.28	$7.28	246,900
2015-09-23	$7.20	$7.37	$7.20	$7.29	$7.29	324,100
2015-09-22	$7.24	$7.32	$7.15	$7.21	$7.21	328,300
2015-09-21	$7.36	$7.43	$7.14	$7.35	$7.35	424,300
2015-09-18	$7.53	$7.68	$7.21	$7.24	$7.24	538,800
2015-09-17	$7.57	$7.75	$7.40	$7.67	$7.67	451,800
2015-09-16	$7.40	$7.55	$7.37	$7.55	$7.55	293,500
2015-09-15	$7.17	$7.42	$7.04	$7.40	$7.40	302,200
2015-09-14	$7.25	$7.28	$7.07	$7.16	$7.16	416,900
2015-09-11	$7.06	$7.31	$6.84	$7.25	$7.25	461,600
2015-09-10	$6.99	$7.19	$6.97	$7.02	$7.02	414,400
2015-09-09	$7.32	$7.50	$6.96	$6.98	$6.98	567,400
2015-09-08	$7.29	$7.39	$7.15	$7.28	$7.28	293,900

Zagg Inc (ZAGG) News Headlines

Recent Zagg Inc (ZAGG) News

Similar Companies to Zagg Inc (ZAGG) in the Specialty Retail Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Best Buy Co. Inc	BBY	Specialty Retail	Consumer Cyclical	125,000
Autozone Inc	AZO	Specialty Retail	Consumer Cyclical	105,000
Advance Auto Parts Inc	AAP	Specialty Retail	Consumer Cyclical	72,000
Barnes & Noble Education Inc	BNED	Specialty Retail	Consumer Cyclical	62,000
ODP Corporation (The)	ODP	Specialty Retail	Consumer Cyclical	59,000
Ulta Beauty Inc	ULTA	Specialty Retail	Consumer Cyclical	38,400
Tractor Supply Company	TSCO	Specialty Retail	Consumer Cyclical	33,000
Bed Bath & Beyond Inc	BBBY	Specialty Retail	Consumer Cyclical	30,000
Aarons Company Inc (The)	AAN	Specialty Retail	Consumer Cyclical	28,400
O`Reilly Automotive Inc	ORLY	Specialty Retail	Consumer Cyclical	28,000

Zagg Inc (ZAGG) Exchange: NASDAQ