Allot Ltd (ALLT) Stock

Data as of April 19, 2024

$2.20 ($0.07) 3.29%

Allot Ltd - Daily Information

Click for more stock information on Allot Ltd.

Daily Information	Data
Date	April 19, 2024
Open	$2.15
Previous Close	$2.20
High	$2.20
Low	$2.00
Adjusted Open	$2.15
Previous Adjusted Close	$2.20
Adjusted High	$2.20
Adjusted Low	$2.00

About Allot Ltd (ALLT)

Allot Ltd (ALLT) is a leading global provider of smart data traffic management solutions that are designed to deliver seamless, secure, and personalized user experiences. Founded in 1996 and headquartered in Hod HaSharon, Israel, they have grown significantly since then, showcasing an impressive global presence with offices in Europe and the US, in addition to partners in the US, Europe, and Asia. Their solutions are based on a combination of software and analytics tools implemented in a variety of service providers and networks, enabling their customers to optimize network resources, enhance network security, and monetize their network traffic. They have developed both products for home users and business-level solutions, allowing their customers to enjoy greater control and visibility over network activity. They have earned a reputation for being both a leader in delivering top-notch customer service as well as scalable, efficient, and reliable solutions for their customers, making them a go-to provider in the dynamic Network Security and ServiceProvider Solutions market.

Invest in Allot Ltd (ALLT)

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

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

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for Allot Ltd (ALLT)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-15	$2.15	$2.20	$2.00	$2.20	$2.20	39,933
2024-04-12	$2.22	$2.22	$2.13	$2.13	$2.13	7,516
2024-04-11	$2.14	$2.21	$2.07	$2.21	$2.21	50,220
2024-04-10	$2.21	$2.34	$2.15	$2.16	$2.16	26,179
2024-04-09	$2.34	$2.34	$2.24	$2.27	$2.27	27,862
2024-04-08	$2.32	$2.34	$2.20	$2.30	$2.30	16,132
2024-04-05	$2.23	$2.33	$2.17	$2.32	$2.32	6,428
2024-04-04	$2.29	$2.36	$2.23	$2.23	$2.23	30,021
2024-04-03	$2.18	$2.37	$2.14	$2.37	$2.37	24,168
2024-04-02	$2.21	$2.28	$2.14	$2.20	$2.20	12,358
2024-04-01	$2.28	$2.29	$2.18	$2.25	$2.25	15,623
2024-03-28	$2.17	$2.27	$2.13	$2.26	$2.26	28,170
2024-03-27	$2.14	$2.24	$2.11	$2.17	$2.17	21,739
2024-03-26	$2.11	$2.20	$2.11	$2.15	$2.15	75,604
2024-03-25	$2.21	$2.26	$2.11	$2.16	$2.16	176,317
2024-03-22	$2.27	$2.27	$2.16	$2.21	$2.21	26,648
2024-03-21	$2.21	$2.27	$2.17	$2.21	$2.21	18,313
2024-03-20	$2.21	$2.27	$2.15	$2.23	$2.23	23,167
2024-03-19	$2.17	$2.26	$2.14	$2.19	$2.19	37,204
2024-03-18	$2.24	$2.37	$2.05	$2.17	$2.17	22,910
2024-03-15	$2.26	$2.28	$2.21	$2.23	$2.23	36,755
2024-03-14	$2.25	$2.35	$2.23	$2.26	$2.26	37,427
2024-03-13	$2.27	$2.30	$2.20	$2.25	$2.25	43,127
2024-03-12	$2.18	$2.30	$2.17	$2.24	$2.24	114,076
2024-03-11	$2.13	$2.27	$2.11	$2.20	$2.20	57,015
2024-03-08	$2.15	$2.26	$2.05	$2.15	$2.15	47,063
2024-03-07	$2.12	$2.17	$2.11	$2.15	$2.15	41,721
2024-03-06	$2.06	$2.22	$2.06	$2.13	$2.13	119,307
2024-03-05	$2.07	$2.09	$2.00	$2.04	$2.04	21,193
2024-03-04	$2.09	$2.14	$2.04	$2.06	$2.06	40,116
2024-03-01	$2.10	$2.16	$1.96	$2.12	$2.12	94,561
2024-02-29	$2.06	$2.16	$2.03	$2.14	$2.14	66,841
2024-02-28	$1.96	$2.16	$1.92	$2.08	$2.08	100,204
2024-02-27	$1.89	$2.15	$1.82	$1.98	$1.98	222,929
2024-02-26	$1.88	$1.91	$1.78	$1.84	$1.84	27,168
2024-02-23	$1.89	$1.95	$1.83	$1.88	$1.88	28,207
2024-02-22	$1.88	$1.91	$1.83	$1.83	$1.83	117,632
2024-02-21	$1.84	$1.90	$1.82	$1.89	$1.89	23,838
2024-02-20	$1.86	$1.96	$1.75	$1.87	$1.87	99,461
2024-02-16	$1.81	$1.91	$1.73	$1.91	$1.91	44,655
2024-02-15	$1.80	$2.04	$1.71	$1.82	$1.82	208,204
2024-02-14	$1.88	$2.09	$1.82	$1.90	$1.90	210,864
2024-02-13	$1.88	$1.96	$1.88	$1.91	$1.91	28,955
2024-02-12	$2.08	$2.09	$1.83	$1.98	$1.98	117,948
2024-02-09	$1.91	$2.11	$1.80	$2.08	$2.08	156,954
2024-02-08	$1.82	$1.87	$1.79	$1.87	$1.87	10,066
2024-02-07	$1.81	$1.88	$1.79	$1.81	$1.81	41,814
2024-02-06	$1.81	$1.86	$1.73	$1.84	$1.84	23,797
2024-02-05	$1.87	$1.87	$1.80	$1.81	$1.81	30,124
2024-02-02	$1.81	$1.88	$1.70	$1.88	$1.88	11,260
2024-02-01	$1.73	$1.83	$1.73	$1.83	$1.83	41,832
2024-01-31	$1.75	$1.81	$1.71	$1.77	$1.77	33,444
2024-01-30	$1.75	$1.78	$1.72	$1.74	$1.74	35,588
2024-01-29	$1.72	$1.77	$1.71	$1.74	$1.74	43,697
2024-01-26	$1.73	$1.78	$1.70	$1.75	$1.75	45,400
2024-01-25	$1.76	$1.81	$1.61	$1.80	$1.80	66,915
2024-01-24	$1.79	$1.81	$1.63	$1.73	$1.73	129,535
2024-01-23	$1.73	$1.73	$1.62	$1.70	$1.70	30,455
2024-01-22	$1.65	$1.71	$1.62	$1.69	$1.69	46,647
2024-01-19	$1.66	$1.74	$1.54	$1.63	$1.63	152,531
2024-01-18	$1.60	$1.71	$1.53	$1.64	$1.64	120,074
2024-01-17	$1.52	$1.63	$1.50	$1.61	$1.61	30,849
2024-01-16	$1.53	$1.54	$1.46	$1.54	$1.54	39,258
2024-01-12	$1.54	$1.54	$1.49	$1.53	$1.53	24,051
2024-01-11	$1.51	$1.55	$1.45	$1.53	$1.53	31,833
2024-01-10	$1.50	$1.52	$1.46	$1.52	$1.52	44,113
2024-01-09	$1.54	$1.62	$1.50	$1.54	$1.54	18,607
2024-01-08	$1.57	$1.57	$1.50	$1.54	$1.54	33,602
2024-01-05	$1.55	$1.62	$1.53	$1.59	$1.59	54,826
2024-01-04	$1.58	$1.60	$1.52	$1.58	$1.58	37,362
2024-01-03	$1.63	$1.64	$1.54	$1.57	$1.57	26,479
2024-01-02	$1.65	$1.70	$1.60	$1.64	$1.64	58,469
2023-12-29	$1.64	$1.67	$1.61	$1.65	$1.65	145,756
2023-12-28	$1.59	$1.65	$1.58	$1.64	$1.64	61,891
2023-12-27	$1.55	$1.65	$1.55	$1.62	$1.62	85,058
2023-12-26	$1.63	$1.63	$1.59	$1.60	$1.60	41,173
2023-12-22	$1.62	$1.64	$1.57	$1.64	$1.64	31,555
2023-12-21	$1.57	$1.65	$1.56	$1.63	$1.63	71,272
2023-12-20	$1.54	$1.67	$1.52	$1.56	$1.56	103,854
2023-12-19	$1.49	$1.57	$1.40	$1.55	$1.55	151,554
2023-12-18	$1.41	$1.50	$1.40	$1.50	$1.50	86,228
2023-12-15	$1.45	$1.50	$1.39	$1.40	$1.40	78,595
2023-12-14	$1.47	$1.50	$1.45	$1.47	$1.47	47,494
2023-12-13	$1.41	$1.49	$1.37	$1.45	$1.45	108,943
2023-12-12	$1.36	$1.45	$1.32	$1.40	$1.40	121,736
2023-12-11	$1.31	$1.37	$1.30	$1.37	$1.37	62,663
2023-12-08	$1.31	$1.38	$1.28	$1.31	$1.31	82,945
2023-12-07	$1.26	$1.32	$1.19	$1.32	$1.32	220,393
2023-12-06	$1.34	$1.34	$1.27	$1.29	$1.29	56,943
2023-12-05	$1.31	$1.35	$1.28	$1.32	$1.32	78,675
2023-12-04	$1.35	$1.35	$1.27	$1.32	$1.32	208,245
2023-12-01	$1.32	$1.36	$1.26	$1.33	$1.33	362,634
2023-11-30	$1.35	$1.36	$1.26	$1.35	$1.35	121,568
2023-11-29	$1.31	$1.54	$1.27	$1.40	$1.40	316,368
2023-11-28	$1.35	$1.35	$1.28	$1.31	$1.31	51,440
2023-11-27	$1.39	$1.39	$1.33	$1.34	$1.34	67,147
2023-11-24	$1.33	$1.39	$1.33	$1.39	$1.39	11,639
2023-11-22	$1.37	$1.42	$1.34	$1.36	$1.36	76,610
2023-11-21	$1.40	$1.40	$1.28	$1.36	$1.36	79,518
2023-11-20	$1.44	$1.44	$1.38	$1.38	$1.38	92,195
2023-11-17	$1.42	$1.47	$1.42	$1.46	$1.46	98,268
2023-11-16	$1.48	$1.55	$1.41	$1.42	$1.42	189,829
2023-11-15	$1.60	$1.70	$1.59	$1.69	$1.69	93,998
2023-11-14	$1.54	$1.61	$1.54	$1.59	$1.59	117,357
2023-11-13	$1.53	$1.55	$1.48	$1.53	$1.53	8,126
2023-11-10	$1.46	$1.53	$1.45	$1.52	$1.52	58,161
2023-11-09	$1.46	$1.52	$1.45	$1.48	$1.48	65,789
2023-11-08	$1.49	$1.50	$1.46	$1.49	$1.49	36,656
2023-11-07	$1.48	$1.52	$1.45	$1.51	$1.51	117,412
2023-11-06	$1.55	$1.56	$1.49	$1.51	$1.51	55,583
2023-11-03	$1.54	$1.64	$1.54	$1.60	$1.60	140,763
2023-11-02	$1.75	$1.79	$1.50	$1.54	$1.54	312,611
2023-11-01	$1.80	$1.81	$1.75	$1.76	$1.76	32,769
2023-10-31	$1.80	$1.83	$1.80	$1.82	$1.82	8,573
2023-10-30	$1.85	$1.85	$1.79	$1.83	$1.83	36,968
2023-10-27	$1.84	$1.88	$1.83	$1.87	$1.87	44,929
2023-10-26	$1.85	$1.86	$1.79	$1.83	$1.83	49,798
2023-10-25	$1.90	$1.94	$1.83	$1.86	$1.86	45,064
2023-10-24	$1.92	$1.93	$1.83	$1.89	$1.89	35,400
2023-10-23	$1.92	$1.95	$1.89	$1.91	$1.91	51,772
2023-10-20	$2.05	$2.05	$1.90	$1.97	$1.97	129,336
2023-10-19	$2.11	$2.11	$2.05	$2.05	$2.05	24,000
2023-10-18	$2.13	$2.13	$2.07	$2.11	$2.11	32,255
2023-10-17	$2.15	$2.17	$2.03	$2.14	$2.14	139,305
2023-10-16	$2.12	$2.20	$2.10	$2.16	$2.16	182,110
2023-10-13	$2.14	$2.20	$2.11	$2.15	$2.15	51,638
2023-10-12	$2.17	$2.20	$2.11	$2.18	$2.18	29,682
2023-10-11	$2.22	$2.23	$2.13	$2.18	$2.18	56,373
2023-10-10	$2.20	$2.26	$2.11	$2.23	$2.23	239,517
2023-10-09	$1.88	$2.19	$1.88	$2.17	$2.17	146,219
2023-10-06	$1.94	$1.96	$1.90	$1.93	$1.93	96,086
2023-10-05	$2.06	$2.11	$1.93	$1.97	$1.97	277,211
2023-10-04	$2.11	$2.14	$2.06	$2.09	$2.09	41,322
2023-10-03	$2.11	$2.20	$2.07	$2.10	$2.10	28,661
2023-10-02	$2.15	$2.18	$2.10	$2.14	$2.14	21,712
2023-09-29	$2.16	$2.23	$2.11	$2.18	$2.18	59,023
2023-09-28	$2.08	$2.15	$2.08	$2.09	$2.09	42,778
2023-09-27	$1.99	$2.19	$1.99	$2.18	$2.18	142,912
2023-09-26	$2.12	$2.16	$2.09	$2.12	$2.12	15,425
2023-09-25	$2.14	$2.14	$2.06	$2.11	$2.11	13,298
2023-09-22	$2.14	$2.17	$2.08	$2.17	$2.17	53,469
2023-09-21	$2.17	$2.24	$2.13	$2.16	$2.16	44,831
2023-09-20	$2.28	$2.28	$2.17	$2.22	$2.22	65,996
2023-09-19	$2.22	$2.28	$2.20	$2.28	$2.28	561,763
2023-09-18	$2.26	$2.27	$2.20	$2.24	$2.24	51,090
2023-09-15	$2.26	$2.29	$2.15	$2.25	$2.25	254,604
2023-09-14	$2.31	$2.36	$2.24	$2.27	$2.27	175,835
2023-09-13	$2.20	$2.28	$2.14	$2.21	$2.21	160,323
2023-09-12	$2.33	$2.35	$2.18	$2.23	$2.23	68,587
2023-09-11	$2.35	$2.43	$2.33	$2.35	$2.35	181,566
2023-09-08	$2.33	$2.40	$2.27	$2.40	$2.40	75,034
2023-09-07	$2.32	$2.49	$2.27	$2.34	$2.34	106,869
2023-09-06	$2.35	$2.41	$2.27	$2.35	$2.35	53,143
2023-09-05	$2.35	$2.45	$2.34	$2.38	$2.38	335,796
2023-09-01	$2.41	$2.54	$2.39	$2.48	$2.48	131,097
2023-08-31	$2.22	$2.69	$2.22	$2.51	$2.51	554,361
2023-08-30	$2.50	$2.57	$2.43	$2.50	$2.50	708,051
2023-08-29	$2.26	$2.52	$2.26	$2.50	$2.50	485,165
2023-08-28	$2.08	$2.37	$2.08	$2.33	$2.33	179,289
2023-08-25	$2.20	$2.24	$2.09	$2.16	$2.16	23,332
2023-08-24	$2.18	$2.26	$2.13	$2.19	$2.19	109,729
2023-08-23	$2.18	$2.34	$2.15	$2.16	$2.16	106,644
2023-08-22	$2.22	$2.27	$2.17	$2.23	$2.23	67,770
2023-08-21	$2.14	$2.30	$2.12	$2.24	$2.24	169,111
2023-08-18	$2.35	$2.44	$2.34	$2.44	$2.44	30,248
2023-08-17	$2.35	$2.48	$2.32	$2.38	$2.38	79,587
2023-08-16	$2.41	$2.48	$2.38	$2.40	$2.40	25,557
2023-08-15	$2.40	$2.47	$2.35	$2.42	$2.42	26,261
2023-08-14	$2.44	$2.45	$2.40	$2.40	$2.40	14,245
2023-08-11	$2.43	$2.46	$2.40	$2.43	$2.43	8,374
2023-08-10	$2.50	$2.50	$2.41	$2.45	$2.45	43,873
2023-08-09	$2.44	$2.54	$2.40	$2.50	$2.50	28,317
2023-08-08	$2.43	$2.47	$2.31	$2.42	$2.42	147,619
2023-08-07	$2.50	$2.50	$2.40	$2.42	$2.42	137,965
2023-08-04	$2.44	$2.54	$2.36	$2.48	$2.48	263,452
2023-08-03	$2.44	$2.44	$2.29	$2.43	$2.43	410,612
2023-08-02	$2.51	$2.51	$2.44	$2.45	$2.45	48,542
2023-08-01	$2.50	$2.67	$2.49	$2.51	$2.51	279,406
2023-07-31	$2.51	$2.73	$2.48	$2.62	$2.62	219,206
2023-07-28	$2.54	$2.59	$2.48	$2.51	$2.51	103,701
2023-07-27	$2.55	$2.61	$2.45	$2.50	$2.50	107,275
2023-07-26	$2.54	$2.56	$2.45	$2.52	$2.52	30,976
2023-07-25	$2.49	$2.60	$2.45	$2.56	$2.56	53,125
2023-07-24	$2.55	$2.59	$2.47	$2.53	$2.53	30,913
2023-07-21	$2.39	$2.57	$2.38	$2.55	$2.55	186,300
2023-07-20	$2.55	$2.62	$2.35	$2.37	$2.37	980,943
2023-07-19	$2.64	$2.64	$2.42	$2.49	$2.49	268,170
2023-07-18	$2.74	$2.75	$2.48	$2.62	$2.62	152,273
2023-07-17	$2.78	$3.00	$2.71	$2.77	$2.77	129,442
2023-07-14	$3.03	$3.03	$2.70	$2.90	$2.90	399,568
2023-07-13	$3.04	$3.09	$2.99	$3.02	$3.02	41,237
2023-07-12	$3.03	$3.06	$2.98	$3.04	$3.04	24,519
2023-07-11	$2.97	$3.15	$2.96	$3.00	$3.00	136,753
2023-07-10	$2.97	$3.05	$2.93	$2.97	$2.97	105,443
2023-07-07	$3.05	$3.13	$2.98	$3.00	$3.00	44,551
2023-07-06	$3.03	$3.08	$2.91	$3.04	$3.04	64,749
2023-07-05	$3.16	$3.16	$2.98	$3.05	$3.05	121,355
2023-07-03	$3.18	$3.19	$3.06	$3.18	$3.18	16,275
2023-06-30	$3.17	$3.32	$3.14	$3.16	$3.16	41,671
2023-06-29	$3.13	$3.24	$3.11	$3.17	$3.17	22,310
2023-06-28	$3.14	$3.17	$3.11	$3.15	$3.15	16,638
2023-06-27	$3.20	$3.23	$3.16	$3.19	$3.19	16,830
2023-06-26	$3.19	$3.34	$3.17	$3.18	$3.18	51,325
2023-06-23	$2.98	$3.22	$2.98	$3.18	$3.18	40,885
2023-06-22	$3.03	$3.24	$3.02	$3.22	$3.22	49,369
2023-06-21	$3.09	$3.11	$3.00	$3.08	$3.08	53,972
2023-06-20	$3.01	$3.12	$3.01	$3.07	$3.07	23,333
2023-06-16	$3.00	$3.15	$2.92	$3.05	$3.05	153,277
2023-06-15	$3.11	$3.14	$2.94	$2.94	$2.94	113,294
2023-06-14	$3.03	$3.19	$2.97	$3.14	$3.14	97,726
2023-06-13	$2.91	$3.05	$2.82	$3.00	$3.00	103,923
2023-06-12	$3.06	$3.06	$2.86	$2.92	$2.92	114,977
2023-06-09	$3.17	$3.17	$3.00	$3.07	$3.07	95,198
2023-06-08	$2.95	$3.19	$2.95	$3.16	$3.16	182,115
2023-06-07	$2.83	$3.10	$2.82	$2.98	$2.98	199,232
2023-06-06	$2.70	$2.88	$2.69	$2.80	$2.80	283,597
2023-06-05	$2.73	$2.76	$2.67	$2.73	$2.73	133,701
2023-06-02	$2.81	$2.81	$2.69	$2.73	$2.73	25,471
2023-06-01	$2.75	$2.82	$2.66	$2.80	$2.80	59,667
2023-05-31	$2.70	$2.78	$2.54	$2.70	$2.70	181,775
2023-05-30	$2.75	$2.78	$2.59	$2.73	$2.73	15,872
2023-05-26	$2.43	$2.75	$2.43	$2.75	$2.75	139,495
2023-05-25	$2.52	$2.56	$2.50	$2.50	$2.50	19,872
2023-05-24	$2.59	$2.60	$2.47	$2.53	$2.53	48,843
2023-05-23	$2.58	$2.64	$2.57	$2.59	$2.59	7,771
2023-05-22	$2.63	$2.67	$2.53	$2.60	$2.60	47,778
2023-05-19	$2.60	$2.66	$2.56	$2.63	$2.63	30,136
2023-05-18	$2.61	$2.63	$2.52	$2.63	$2.63	66,922
2023-05-17	$2.61	$2.62	$2.52	$2.57	$2.57	49,463
2023-05-16	$2.68	$2.69	$2.50	$2.68	$2.68	133,137
2023-05-15	$2.68	$2.83	$2.62	$2.80	$2.80	133,526
2023-05-12	$2.78	$2.81	$2.67	$2.69	$2.69	14,752
2023-05-11	$2.76	$2.86	$2.69	$2.78	$2.78	32,181
2023-05-10	$2.72	$2.79	$2.71	$2.78	$2.78	13,215
2023-05-09	$2.83	$2.83	$2.69	$2.72	$2.72	9,963
2023-05-08	$2.81	$2.83	$2.72	$2.81	$2.81	40,208
2023-05-05	$2.70	$2.84	$2.70	$2.82	$2.82	17,611
2023-05-04	$2.62	$2.74	$2.60	$2.70	$2.70	25,035
2023-05-03	$2.66	$2.69	$2.61	$2.65	$2.65	12,009
2023-05-02	$2.65	$2.69	$2.61	$2.62	$2.62	14,335
2023-05-01	$2.71	$2.71	$2.63	$2.65	$2.65	17,371
2023-04-28	$2.77	$2.80	$2.69	$2.71	$2.71	28,193
2023-04-27	$2.77	$2.77	$2.69	$2.77	$2.77	15,223
2023-04-26	$2.70	$2.76	$2.69	$2.75	$2.75	17,665
2023-04-25	$2.69	$2.77	$2.69	$2.73	$2.73	24,204
2023-04-24	$2.75	$2.81	$2.65	$2.71	$2.71	42,479
2023-04-21	$2.87	$2.91	$2.70	$2.76	$2.76	35,495
2023-04-20	$2.81	$2.90	$2.67	$2.90	$2.90	174,879
2023-04-19	$2.74	$2.87	$2.65	$2.81	$2.81	56,186
2023-04-18	$2.82	$2.82	$2.70	$2.76	$2.76	17,480
2023-04-17	$2.76	$2.82	$2.69	$2.81	$2.81	11,894
2023-04-14	$2.77	$2.77	$2.66	$2.77	$2.77	17,572
2023-04-13	$2.73	$2.81	$2.62	$2.75	$2.75	15,675
2023-04-12	$2.75	$2.80	$2.68	$2.76	$2.76	18,712
2023-04-11	$2.65	$2.79	$2.62	$2.77	$2.77	23,507
2023-04-10	$2.70	$2.74	$2.60	$2.65	$2.65	26,301
2023-04-06	$2.61	$2.77	$2.58	$2.67	$2.67	38,285
2023-04-05	$2.66	$2.71	$2.57	$2.60	$2.60	13,873
2023-04-04	$2.69	$2.76	$2.60	$2.63	$2.63	32,228
2023-04-03	$2.69	$2.75	$2.58	$2.70	$2.70	46,688
2023-03-31	$2.74	$2.77	$2.68	$2.69	$2.69	67,484
2023-03-30	$2.76	$2.89	$2.73	$2.76	$2.76	67,118
2023-03-29	$2.72	$2.81	$2.68	$2.76	$2.76	98,927
2023-03-28	$2.70	$2.74	$2.67	$2.74	$2.74	24,667
2023-03-27	$2.74	$2.74	$2.67	$2.70	$2.70	44,667
2023-03-24	$2.60	$2.71	$2.60	$2.70	$2.70	13,970
2023-03-23	$2.72	$2.78	$2.54	$2.62	$2.62	58,081
2023-03-22	$2.71	$2.78	$2.69	$2.71	$2.71	77,701
2023-03-21	$2.59	$2.82	$2.55	$2.69	$2.69	74,386
2023-03-20	$2.63	$2.73	$2.57	$2.62	$2.62	75,570
2023-03-17	$2.75	$2.90	$2.53	$2.67	$2.67	71,872
2023-03-16	$2.55	$2.87	$2.55	$2.70	$2.70	101,477
2023-03-15	$2.53	$2.57	$2.51	$2.55	$2.55	36,722
2023-03-14	$2.58	$2.64	$2.56	$2.58	$2.58	34,816
2023-03-13	$2.63	$2.63	$2.53	$2.55	$2.55	35,601
2023-03-10	$2.75	$2.92	$2.58	$2.64	$2.64	107,394
2023-03-09	$2.81	$2.83	$2.70	$2.72	$2.72	51,331
2023-03-08	$2.85	$2.85	$2.78	$2.82	$2.82	82,969
2023-03-07	$2.89	$2.90	$2.79	$2.81	$2.81	190,553
2023-03-06	$2.85	$2.90	$2.82	$2.89	$2.89	49,122
2023-03-03	$2.85	$2.88	$2.78	$2.81	$2.81	54,331
2023-03-02	$2.85	$2.88	$2.79	$2.85	$2.85	76,594
2023-03-01	$3.03	$3.03	$2.79	$2.90	$2.90	189,568
2023-02-28	$3.22	$3.22	$2.85	$3.00	$3.00	433,260
2023-02-27	$3.48	$3.50	$3.40	$3.46	$3.46	126,132
2023-02-24	$3.51	$3.59	$3.46	$3.52	$3.52	38,874
2023-02-23	$3.54	$3.57	$3.50	$3.57	$3.57	28,036
2023-02-22	$3.57	$3.57	$3.49	$3.52	$3.52	21,360
2023-02-21	$3.50	$3.57	$3.46	$3.54	$3.54	41,538
2023-02-17	$3.49	$3.52	$3.47	$3.52	$3.52	20,430
2023-02-16	$3.43	$3.52	$3.36	$3.50	$3.50	55,124
2023-02-15	$3.40	$3.59	$3.40	$3.52	$3.52	40,565
2023-02-14	$3.49	$3.49	$3.40	$3.45	$3.45	44,775
2023-02-13	$3.50	$3.56	$3.47	$3.52	$3.52	27,152
2023-02-10	$3.55	$3.58	$3.50	$3.51	$3.51	29,988
2023-02-09	$3.70	$3.70	$3.50	$3.53	$3.53	49,210
2023-02-08	$3.56	$3.77	$3.55	$3.64	$3.64	54,096
2023-02-07	$3.60	$3.71	$3.55	$3.67	$3.67	69,526
2023-02-06	$3.65	$3.75	$3.63	$3.63	$3.63	34,927
2023-02-03	$3.84	$3.84	$3.66	$3.72	$3.72	77,906
2023-02-02	$3.71	$3.82	$3.69	$3.82	$3.82	114,206
2023-02-01	$3.70	$3.79	$3.56	$3.64	$3.64	315,684
2023-01-31	$3.74	$3.90	$3.69	$3.79	$3.79	61,829
2023-01-30	$3.74	$3.79	$3.68	$3.70	$3.70	38,433
2023-01-27	$3.67	$3.93	$3.64	$3.81	$3.81	204,069
2023-01-26	$3.62	$3.69	$3.58	$3.67	$3.67	76,634
2023-01-25	$3.60	$3.67	$3.55	$3.64	$3.64	45,099
2023-01-24	$3.67	$3.74	$3.63	$3.66	$3.66	39,391
2023-01-23	$3.61	$3.81	$3.61	$3.70	$3.70	83,140
2023-01-20	$3.61	$3.70	$3.54	$3.64	$3.64	90,748
2023-01-19	$3.44	$3.64	$3.37	$3.61	$3.61	249,447
2023-01-18	$3.54	$3.58	$3.46	$3.50	$3.50	82,120
2023-01-17	$3.42	$3.55	$3.35	$3.48	$3.48	174,881
2023-01-13	$3.38	$3.54	$3.38	$3.44	$3.44	25,241
2023-01-12	$3.41	$3.41	$3.34	$3.40	$3.40	112,484
2023-01-11	$3.39	$3.45	$3.32	$3.40	$3.40	173,600
2023-01-10	$3.39	$3.52	$3.35	$3.45	$3.45	134,321
2023-01-09	$3.41	$3.42	$3.37	$3.41	$3.41	135,263
2023-01-06	$3.33	$3.45	$3.33	$3.39	$3.39	71,644
2023-01-05	$3.38	$3.46	$3.29	$3.33	$3.33	67,200
2023-01-04	$3.47	$3.47	$3.34	$3.35	$3.35	66,502
2023-01-03	$3.47	$3.49	$3.40	$3.43	$3.43	65,252
2022-12-30	$3.35	$3.52	$3.29	$3.44	$3.44	124,281
2022-12-29	$3.38	$3.54	$3.36	$3.37	$3.37	236,073
2022-12-28	$3.25	$3.34	$3.13	$3.30	$3.30	322,141
2022-12-27	$3.26	$3.37	$3.23	$3.25	$3.25	261,772
2022-12-23	$3.06	$3.38	$3.05	$3.21	$3.21	389,066
2022-12-22	$3.01	$3.21	$3.00	$3.08	$3.08	869,786
2022-12-21	$3.09	$3.16	$3.05	$3.07	$3.07	498,412
2022-12-20	$2.92	$3.10	$2.92	$3.05	$3.05	606,093
2022-12-19	$2.88	$2.99	$2.80	$2.94	$2.94	630,672
2022-12-16	$2.76	$2.88	$2.75	$2.86	$2.86	1,622,446
2022-12-15	$2.89	$3.11	$2.77	$2.77	$2.77	510,305
2022-12-14	$2.99	$3.10	$2.98	$3.04	$3.04	461,299
2022-12-13	$3.18	$3.21	$2.99	$3.03	$3.03	1,046,161
2022-12-12	$3.30	$3.32	$3.05	$3.14	$3.14	1,759,125
2022-12-09	$3.32	$3.40	$3.27	$3.31	$3.31	108,286
2022-12-08	$3.35	$3.52	$3.16	$3.36	$3.36	348,487
2022-12-07	$3.48	$3.55	$3.45	$3.47	$3.47	45,639
2022-12-06	$3.65	$3.65	$3.47	$3.50	$3.50	83,234
2022-12-05	$3.69	$3.72	$3.61	$3.69	$3.69	36,758
2022-12-02	$3.89	$4.00	$3.71	$3.79	$3.79	64,688
2022-12-01	$3.75	$4.02	$3.68	$3.95	$3.95	68,133
2022-11-30	$3.63	$3.75	$3.60	$3.71	$3.71	31,520
2022-11-29	$3.74	$3.74	$3.58	$3.65	$3.65	63,450
2022-11-28	$3.85	$3.86	$3.65	$3.75	$3.75	365,937
2022-11-25	$3.96	$3.96	$3.86	$3.96	$3.96	14,291
2022-11-23	$4.16	$4.16	$3.88	$4.00	$4.00	142,576
2022-11-22	$4.11	$4.27	$4.07	$4.13	$4.13	92,445
2022-11-21	$4.23	$4.25	$4.02	$4.13	$4.13	54,353
2022-11-18	$4.23	$4.34	$4.21	$4.32	$4.32	29,978
2022-11-17	$4.25	$4.28	$4.12	$4.19	$4.19	261,033
2022-11-16	$4.23	$4.31	$4.17	$4.30	$4.30	211,816
2022-11-15	$4.55	$4.60	$4.15	$4.34	$4.34	149,296
2022-11-14	$4.46	$4.69	$4.39	$4.68	$4.68	151,938
2022-11-11	$4.68	$4.68	$4.36	$4.45	$4.45	54,904
2022-11-10	$4.35	$4.49	$4.28	$4.41	$4.41	60,141
2022-11-09	$4.32	$4.32	$4.16	$4.26	$4.26	48,647
2022-11-08	$4.40	$4.48	$4.28	$4.34	$4.34	168,683
2022-11-07	$4.19	$4.36	$4.00	$4.34	$4.34	311,821
2022-11-04	$4.37	$4.38	$4.04	$4.20	$4.20	63,268
2022-11-03	$4.38	$4.38	$4.16	$4.37	$4.37	66,804
2022-11-02	$3.95	$4.57	$3.93	$4.41	$4.41	314,646
2022-11-01	$3.99	$4.00	$3.71	$3.99	$3.99	143,621
2022-10-31	$3.87	$3.96	$3.79	$3.94	$3.94	131,198
2022-10-28	$3.67	$3.88	$3.63	$3.85	$3.85	50,869
2022-10-27	$3.67	$3.74	$3.67	$3.70	$3.70	17,173
2022-10-26	$3.67	$3.72	$3.61	$3.68	$3.68	49,296
2022-10-25	$3.68	$3.85	$3.66	$3.69	$3.69	20,776
2022-10-24	$3.70	$3.82	$3.59	$3.67	$3.67	50,653
2022-10-21	$3.80	$3.93	$3.58	$3.72	$3.72	96,808
2022-10-20	$3.60	$3.92	$3.51	$3.88	$3.88	145,796
2022-10-19	$3.71	$3.74	$3.58	$3.60	$3.60	21,973
2022-10-18	$3.77	$3.78	$3.65	$3.78	$3.78	39,625
2022-10-17	$3.71	$3.82	$3.61	$3.70	$3.70	17,259
2022-10-14	$3.52	$3.77	$3.52	$3.58	$3.58	32,367
2022-10-13	$3.59	$3.71	$3.47	$3.71	$3.71	35,914
2022-10-12	$3.59	$3.74	$3.59	$3.65	$3.65	43,203
2022-10-11	$3.93	$3.93	$3.63	$3.74	$3.74	65,408
2022-10-10	$3.80	$3.83	$3.57	$3.81	$3.81	74,684
2022-10-07	$3.88	$3.92	$3.66	$3.76	$3.76	43,624
2022-10-06	$4.06	$4.13	$3.85	$4.01	$4.01	41,515
2022-10-05	$4.15	$4.19	$4.02	$4.19	$4.19	27,267
2022-10-04	$3.99	$4.22	$3.99	$4.16	$4.16	27,258
2022-10-03	$3.99	$3.99	$3.86	$3.94	$3.94	43,598
2022-09-30	$4.03	$4.22	$3.80	$3.92	$3.92	80,787
2022-09-29	$3.82	$3.91	$3.79	$3.86	$3.86	33,419
2022-09-28	$3.80	$3.95	$3.79	$3.95	$3.95	23,913
2022-09-27	$3.86	$4.04	$3.84	$3.85	$3.85	42,427
2022-09-26	$4.00	$4.06	$3.88	$3.95	$3.95	27,322
2022-09-23	$3.85	$4.09	$3.84	$3.97	$3.97	81,411
2022-09-22	$4.07	$4.17	$3.82	$4.12	$4.12	207,915
2022-09-21	$4.00	$4.16	$4.00	$4.09	$4.09	27,469
2022-09-20	$3.92	$4.03	$3.92	$3.98	$3.98	70,143
2022-09-19	$3.91	$4.02	$3.91	$3.99	$3.99	75,198
2022-09-16	$4.04	$4.20	$3.73	$4.06	$4.06	646,995
2022-09-15	$4.18	$4.25	$3.91	$4.04	$4.04	210,337
2022-09-14	$4.24	$4.31	$4.14	$4.16	$4.16	81,614
2022-09-13	$4.25	$4.36	$4.24	$4.25	$4.25	81,437
2022-09-12	$4.50	$4.51	$4.26	$4.39	$4.39	492,098
2022-09-09	$4.33	$4.61	$4.33	$4.55	$4.55	62,696
2022-09-08	$4.34	$4.36	$4.27	$4.32	$4.32	27,534
2022-09-07	$4.30	$4.45	$4.28	$4.35	$4.35	72,630
2022-09-06	$4.35	$4.50	$4.31	$4.36	$4.36	173,673
2022-09-02	$4.46	$4.63	$4.39	$4.40	$4.40	31,905
2022-09-01	$4.45	$4.59	$4.40	$4.46	$4.46	53,463
2022-08-31	$4.52	$4.69	$4.46	$4.54	$4.54	59,078
2022-08-30	$4.50	$4.65	$4.43	$4.54	$4.54	52,187
2022-08-29	$4.51	$4.70	$4.47	$4.58	$4.58	37,536
2022-08-26	$4.74	$4.74	$4.52	$4.61	$4.61	36,721
2022-08-25	$4.50	$4.95	$4.48	$4.78	$4.78	137,257
2022-08-24	$4.55	$4.60	$4.49	$4.50	$4.50	36,522
2022-08-23	$4.65	$4.68	$4.47	$4.58	$4.58	118,269
2022-08-22	$4.50	$4.77	$4.45	$4.67	$4.67	71,572
2022-08-19	$4.59	$4.72	$4.51	$4.57	$4.57	74,349
2022-08-18	$4.57	$4.90	$4.57	$4.69	$4.69	74,592
2022-08-17	$4.59	$4.70	$4.50	$4.62	$4.62	75,514
2022-08-16	$4.81	$4.99	$4.40	$4.66	$4.66	526,126
2022-08-15	$5.50	$5.54	$5.19	$5.34	$5.34	87,154
2022-08-12	$5.31	$5.63	$5.31	$5.57	$5.57	47,722
2022-08-11	$5.48	$5.60	$5.23	$5.34	$5.34	34,194
2022-08-10	$5.52	$5.55	$5.15	$5.50	$5.50	59,056
2022-08-09	$5.68	$5.68	$5.42	$5.42	$5.42	14,862
2022-08-08	$5.48	$5.80	$5.43	$5.65	$5.65	62,856
2022-08-05	$5.67	$5.73	$5.33	$5.43	$5.43	42,523
2022-08-04	$5.43	$5.51	$5.34	$5.51	$5.51	44,524
2022-08-03	$5.12	$5.34	$5.09	$5.33	$5.33	38,828
2022-08-02	$5.13	$5.17	$5.06	$5.06	$5.06	53,549
2022-08-01	$5.10	$5.22	$5.05	$5.19	$5.19	26,850
2022-07-29	$5.10	$5.18	$5.05	$5.11	$5.11	58,587
2022-07-28	$5.12	$5.21	$5.05	$5.15	$5.15	42,455
2022-07-27	$5.17	$5.17	$5.04	$5.15	$5.15	18,659
2022-07-26	$5.32	$5.32	$5.05	$5.09	$5.09	28,801
2022-07-25	$5.34	$5.35	$5.16	$5.31	$5.31	55,026
2022-07-22	$5.86	$5.86	$5.11	$5.34	$5.34	60,350
2022-07-21	$5.34	$5.85	$5.17	$5.83	$5.83	150,454
2022-07-20	$5.10	$5.34	$5.06	$5.29	$5.29	117,847
2022-07-19	$5.08	$5.12	$4.99	$5.10	$5.10	40,137
2022-07-18	$4.94	$5.03	$4.94	$5.00	$5.00	44,098
2022-07-15	$4.98	$4.99	$4.89	$4.93	$4.93	38,011
2022-07-14	$4.90	$4.91	$4.84	$4.90	$4.90	53,974
2022-07-13	$4.94	$4.99	$4.82	$4.88	$4.88	33,584
2022-07-12	$5.04	$5.04	$4.95	$5.00	$5.00	38,506
2022-07-11	$5.03	$5.03	$4.94	$5.00	$5.00	34,461
2022-07-08	$5.06	$5.14	$5.02	$5.06	$5.06	23,457
2022-07-07	$5.04	$5.16	$5.04	$5.09	$5.09	54,704
2022-07-06	$5.12	$5.17	$5.00	$5.00	$5.00	55,707
2022-07-05	$4.88	$5.11	$4.86	$5.08	$5.08	78,835
2022-07-01	$4.92	$4.99	$4.84	$4.95	$4.95	34,816
2022-06-30	$4.93	$4.94	$4.83	$4.89	$4.89	61,105
2022-06-29	$5.00	$5.03	$4.95	$4.96	$4.96	46,631
2022-06-28	$5.18	$5.23	$5.03	$5.04	$5.04	45,705
2022-06-27	$5.33	$5.35	$5.14	$5.21	$5.21	32,132
2022-06-24	$5.20	$5.37	$5.12	$5.34	$5.34	49,090
2022-06-23	$5.10	$5.14	$5.02	$5.08	$5.08	50,898
2022-06-22	$5.13	$5.13	$5.02	$5.06	$5.06	62,960
2022-06-21	$5.36	$5.36	$5.13	$5.13	$5.13	81,331
2022-06-17	$5.10	$5.41	$5.09	$5.18	$5.18	1,004,495
2022-06-16	$5.27	$5.40	$5.05	$5.06	$5.06	202,491
2022-06-15	$5.23	$5.50	$5.20	$5.45	$5.45	99,132
2022-06-14	$5.15	$5.28	$5.15	$5.18	$5.18	105,742
2022-06-13	$5.03	$5.23	$5.03	$5.15	$5.15	195,694
2022-06-10	$5.28	$5.38	$5.13	$5.21	$5.21	117,005
2022-06-09	$5.38	$5.46	$5.36	$5.40	$5.40	62,152
2022-06-08	$5.32	$5.51	$5.32	$5.46	$5.46	60,352
2022-06-07	$5.36	$5.39	$5.26	$5.37	$5.37	94,964
2022-06-06	$5.50	$5.50	$5.27	$5.37	$5.37	152,609
2022-06-03	$5.74	$5.77	$5.39	$5.39	$5.39	238,548
2022-06-02	$5.36	$5.87	$5.36	$5.77	$5.77	74,140
2022-06-01	$5.33	$5.44	$5.22	$5.35	$5.35	74,570
2022-05-31	$5.30	$5.32	$5.18	$5.24	$5.24	282,828
2022-05-27	$5.36	$5.55	$5.34	$5.36	$5.36	91,752
2022-05-26	$5.23	$5.35	$5.23	$5.27	$5.27	55,286
2022-05-25	$5.30	$5.32	$5.20	$5.23	$5.23	88,360
2022-05-24	$5.27	$5.39	$5.21	$5.30	$5.30	103,526
2022-05-23	$5.53	$5.57	$5.34	$5.36	$5.36	142,338
2022-05-20	$5.97	$5.97	$5.54	$5.58	$5.58	92,303
2022-05-19	$5.62	$5.97	$5.62	$5.85	$5.85	298,745
2022-05-18	$4.88	$5.68	$4.87	$5.67	$5.67	451,855
2022-05-17	$4.80	$5.10	$4.60	$5.10	$5.10	933,429
2022-05-16	$5.23	$5.37	$5.13	$5.33	$5.33	252,526
2022-05-13	$5.17	$5.34	$5.08	$5.27	$5.27	285,038
2022-05-12	$4.74	$5.24	$4.74	$5.10	$5.10	285,425
2022-05-11	$4.85	$5.04	$4.70	$4.79	$4.79	259,274
2022-05-10	$5.14	$5.18	$4.86	$4.96	$4.96	228,279
2022-05-09	$5.36	$5.43	$4.95	$5.00	$5.00	210,090
2022-05-06	$5.75	$5.84	$5.42	$5.55	$5.55	270,709
2022-05-05	$6.01	$6.01	$5.70	$5.79	$5.79	143,867
2022-05-04	$5.96	$6.09	$5.75	$6.09	$6.09	71,670
2022-05-03	$5.82	$6.04	$5.80	$5.96	$5.96	110,262
2022-05-02	$5.65	$5.88	$5.61	$5.85	$5.85	125,158
2022-04-29	$5.80	$5.99	$5.68	$5.69	$5.69	124,950
2022-04-28	$5.94	$6.05	$5.83	$5.96	$5.96	98,860
2022-04-27	$6.06	$6.18	$5.83	$5.86	$5.86	168,388
2022-04-26	$6.27	$6.27	$6.04	$6.07	$6.07	181,608
2022-04-25	$6.12	$6.35	$6.10	$6.32	$6.32	145,891
2022-04-22	$6.31	$6.43	$6.10	$6.16	$6.16	232,477
2022-04-21	$6.37	$6.40	$6.12	$6.30	$6.30	381,498
2022-04-20	$6.68	$6.68	$6.18	$6.20	$6.20	353,138
2022-04-19	$6.60	$6.82	$6.48	$6.52	$6.52	252,747
2022-04-18	$7.04	$7.04	$6.58	$6.58	$6.58	304,324
2022-04-14	$7.08	$7.40	$7.00	$7.06	$7.06	2,275,572
2022-04-13	$6.46	$7.20	$6.45	$7.12	$7.12	897,558
2022-04-12	$6.92	$6.95	$6.29	$6.46	$6.46	810,393
2022-04-11	$6.96	$6.99	$6.61	$6.82	$6.82	1,266,391
2022-04-08	$7.62	$7.69	$6.71	$7.11	$7.11	2,641,947
2022-04-07	$7.91	$8.10	$7.84	$8.00	$8.00	348,059
2022-04-06	$8.21	$8.21	$7.85	$7.90	$7.90	135,100
2022-04-05	$8.60	$8.65	$8.07	$8.31	$8.31	126,677
2022-04-04	$8.34	$8.67	$8.34	$8.60	$8.60	103,752
2022-04-01	$8.18	$8.34	$8.09	$8.34	$8.34	89,225
2022-03-31	$8.52	$8.62	$8.08	$8.10	$8.10	339,084
2022-03-30	$8.41	$8.64	$8.31	$8.49	$8.49	140,444
2022-03-29	$8.24	$8.46	$8.21	$8.43	$8.43	157,372
2022-03-28	$8.07	$8.19	$7.93	$8.12	$8.12	97,319
2022-03-25	$8.33	$8.33	$7.97	$8.09	$8.09	117,993
2022-03-24	$8.30	$8.30	$8.12	$8.23	$8.23	186,805
2022-03-23	$8.24	$8.44	$8.00	$8.20	$8.20	181,997
2022-03-22	$8.34	$8.48	$8.24	$8.28	$8.28	170,953
2022-03-21	$7.82	$8.52	$7.82	$8.36	$8.36	424,899
2022-03-18	$7.99	$8.21	$7.63	$7.76	$7.76	2,571,585
2022-03-17	$7.81	$7.99	$7.60	$7.98	$7.98	673,511
2022-03-16	$7.92	$7.92	$7.58	$7.86	$7.86	284,599
2022-03-15	$7.68	$7.86	$7.67	$7.86	$7.86	187,188
2022-03-14	$7.63	$7.76	$7.51	$7.72	$7.72	182,215
2022-03-11	$7.73	$7.86	$7.51	$7.59	$7.59	229,806
2022-03-10	$7.59	$7.88	$7.51	$7.82	$7.82	210,808
2022-03-09	$7.45	$7.79	$7.45	$7.77	$7.77	149,904
2022-03-08	$7.46	$7.68	$7.25	$7.26	$7.26	529,152
2022-03-07	$7.63	$7.79	$7.40	$7.45	$7.45	324,816
2022-03-04	$8.15	$8.15	$7.57	$7.65	$7.65	309,625
2022-03-03	$7.99	$8.27	$7.90	$8.22	$8.22	320,787
2022-03-02	$7.85	$7.97	$7.70	$7.95	$7.95	220,047
2022-03-01	$8.21	$8.22	$7.72	$7.83	$7.83	221,499
2022-02-28	$8.20	$8.30	$7.93	$8.16	$8.16	424,894
2022-02-25	$7.84	$8.27	$7.69	$8.23	$8.23	611,984
2022-02-24	$7.11	$7.83	$7.11	$7.78	$7.78	412,394
2022-02-23	$7.93	$7.99	$7.60	$7.62	$7.62	380,056
2022-02-22	$7.89	$7.94	$7.76	$7.91	$7.91	494,474
2022-02-18	$7.72	$7.98	$7.72	$7.95	$7.95	330,956
2022-02-17	$7.71	$8.13	$7.71	$7.88	$7.88	694,689
2022-02-16	$8.15	$8.39	$8.05	$8.08	$8.08	387,061
2022-02-15	$8.55	$8.71	$7.72	$8.23	$8.23	1,302,722
2022-02-14	$10.18	$10.27	$9.47	$9.76	$9.76	564,703
2022-02-11	$10.40	$10.58	$10.21	$10.30	$10.30	332,736
2022-02-10	$10.00	$10.68	$9.99	$10.40	$10.40	526,493
2022-02-09	$9.65	$10.20	$9.52	$10.20	$10.20	608,685
2022-02-08	$8.95	$9.49	$8.88	$9.34	$9.34	1,092,645
2022-02-07	$8.72	$8.80	$8.43	$8.55	$8.55	274,223
2022-02-04	$8.57	$8.80	$8.56	$8.76	$8.76	211,345
2022-02-03	$8.90	$8.91	$8.47	$8.58	$8.58	403,859
2022-02-02	$9.74	$9.75	$9.04	$9.06	$9.06	351,907
2022-02-01	$9.54	$9.97	$9.46	$9.66	$9.66	316,529
2022-01-31	$8.82	$9.67	$8.78	$9.60	$9.60	365,041
2022-01-28	$8.68	$8.98	$8.47	$8.89	$8.89	251,741
2022-01-27	$8.96	$9.11	$8.66	$8.72	$8.72	172,244
2022-01-26	$9.10	$9.33	$8.76	$8.83	$8.83	172,765
2022-01-25	$9.07	$9.13	$8.78	$8.98	$8.98	292,226
2022-01-24	$9.45	$9.47	$8.66	$9.39	$9.39	423,887
2022-01-21	$10.10	$10.39	$9.80	$9.86	$9.86	311,101
2022-01-20	$10.26	$10.65	$10.17	$10.22	$10.22	317,917
2022-01-19	$10.40	$10.48	$10.06	$10.13	$10.13	184,016
2022-01-18	$11.00	$11.07	$10.26	$10.30	$10.30	206,042
2022-01-14	$11.77	$11.98	$11.17	$11.34	$11.34	253,096
2022-01-13	$12.08	$12.15	$11.82	$11.84	$11.84	102,213
2022-01-12	$12.38	$12.45	$12.03	$12.08	$12.08	170,354
2022-01-11	$11.94	$12.57	$11.91	$12.25	$12.25	190,555
2022-01-10	$11.95	$12.07	$11.10	$11.96	$11.96	233,444
2022-01-07	$12.27	$12.38	$11.94	$12.21	$12.21	94,105
2022-01-06	$12.02	$12.38	$11.97	$12.22	$12.22	88,724
2022-01-05	$12.20	$12.29	$11.91	$12.11	$12.11	147,344
2022-01-04	$12.62	$12.79	$12.17	$12.29	$12.29	106,160
2022-01-03	$11.98	$12.53	$11.98	$12.44	$12.44	163,976
2021-12-31	$12.18	$12.18	$11.78	$11.88	$11.88	66,008
2021-12-30	$11.98	$12.07	$11.80	$11.95	$11.95	81,626
2021-12-29	$11.89	$11.95	$11.70	$11.83	$11.83	70,418
2021-12-28	$12.49	$12.51	$11.64	$11.86	$11.86	257,591
2021-12-27	$12.22	$12.71	$12.22	$12.52	$12.52	161,469
2021-12-23	$11.88	$12.31	$11.87	$12.14	$12.14	98,047
2021-12-22	$11.71	$11.96	$11.62	$11.86	$11.86	134,061
2021-12-21	$11.31	$11.70	$11.08	$11.69	$11.69	173,526
2021-12-20	$11.29	$11.29	$10.86	$11.18	$11.18	300,471
2021-12-17	$11.03	$11.78	$11.01	$11.58	$11.58	2,007,843
2021-12-16	$12.12	$12.24	$11.00	$11.25	$11.25	513,521
2021-12-15	$11.52	$12.23	$11.52	$12.19	$12.19	175,517
2021-12-14	$11.68	$11.76	$11.42	$11.67	$11.67	158,108
2021-12-13	$11.59	$11.99	$11.47	$11.91	$11.91	246,664
2021-12-10	$11.72	$11.84	$11.45	$11.66	$11.66	205,485
2021-12-09	$12.06	$12.08	$11.64	$11.68	$11.68	123,562
2021-12-08	$11.33	$12.29	$11.25	$12.12	$12.12	225,281
2021-12-07	$10.99	$11.33	$10.99	$11.11	$11.11	161,486
2021-12-06	$10.53	$10.81	$10.36	$10.75	$10.75	149,176
2021-12-03	$11.10	$11.10	$10.50	$10.62	$10.62	97,927
2021-12-02	$10.87	$11.18	$10.70	$11.02	$11.02	114,637
2021-12-01	$11.70	$11.70	$10.97	$11.01	$11.01	147,456
2021-11-30	$11.31	$11.56	$11.10	$11.47	$11.47	215,400
2021-11-29	$11.58	$11.67	$11.28	$11.40	$11.40	277,156
2021-11-26	$11.84	$13.23	$11.20	$11.47	$11.47	109,260
2021-11-24	$11.43	$11.83	$11.28	$11.72	$11.72	113,784
2021-11-23	$11.84	$11.85	$11.40	$11.55	$11.55	183,168
2021-11-22	$12.08	$12.22	$11.66	$11.87	$11.87	194,900
2021-11-19	$11.99	$12.15	$11.86	$11.98	$11.98	131,504
2021-11-18	$11.77	$12.07	$11.56	$12.05	$12.05	246,981
2021-11-17	$12.00	$12.11	$11.60	$11.76	$11.76	118,054
2021-11-16	$11.75	$12.20	$11.73	$12.00	$12.00	182,798
2021-11-15	$12.31	$12.35	$11.63	$11.84	$11.84	202,975
2021-11-12	$11.85	$12.59	$11.85	$12.32	$12.32	372,854
2021-11-11	$12.52	$12.58	$11.82	$11.91	$11.91	1,390,064
2021-11-10	$12.99	$13.12	$12.40	$12.81	$12.81	227,258
2021-11-09	$14.13	$14.20	$12.89	$13.02	$13.02	1,086,368
2021-11-08	$15.46	$15.87	$15.42	$15.78	$15.78	162,966
2021-11-05	$15.00	$15.43	$14.93	$15.42	$15.42	95,868
2021-11-04	$15.29	$15.33	$14.82	$14.95	$14.95	161,084
2021-11-03	$15.07	$15.28	$14.76	$15.28	$15.28	68,255
2021-11-02	$14.91	$15.49	$14.84	$15.10	$15.10	96,103
2021-11-01	$14.92	$15.00	$14.71	$15.00	$15.00	68,665
2021-10-29	$14.51	$14.90	$14.51	$14.85	$14.85	47,133
2021-10-28	$14.58	$14.79	$14.53	$14.72	$14.72	37,076
2021-10-27	$14.67	$14.84	$14.46	$14.47	$14.47	48,793
2021-10-26	$14.93	$14.96	$14.54	$14.67	$14.67	108,196
2021-10-25	$14.77	$15.19	$14.71	$14.95	$14.95	41,693
2021-10-22	$15.09	$15.09	$14.68	$14.72	$14.72	49,272
2021-10-21	$15.05	$15.16	$14.72	$15.03	$15.03	130,185
2021-10-20	$14.94	$15.35	$14.81	$15.04	$15.04	62,594
2021-10-19	$14.64	$14.97	$14.52	$14.90	$14.90	55,611
2021-10-18	$15.00	$15.13	$14.13	$14.54	$14.54	193,928
2021-10-15	$14.39	$14.99	$14.12	$14.99	$14.99	217,044
2021-10-14	$14.42	$14.61	$14.12	$14.30	$14.30	179,442
2021-10-13	$14.68	$14.74	$14.26	$14.32	$14.32	175,532
2021-10-12	$15.22	$15.30	$14.52	$14.68	$14.68	190,052
2021-10-11	$15.94	$15.96	$14.66	$15.13	$15.13	296,726
2021-10-08	$15.90	$16.11	$15.50	$16.01	$16.01	63,321
2021-10-07	$15.98	$16.26	$15.67	$15.68	$15.68	94,178
2021-10-06	$14.85	$15.62	$14.82	$15.50	$15.50	177,017
2021-10-05	$15.09	$15.30	$14.82	$14.94	$14.94	145,981
2021-10-04	$14.99	$15.18	$14.77	$15.12	$15.12	134,394
2021-10-01	$14.86	$15.19	$14.52	$15.10	$15.10	57,354
2021-09-30	$14.87	$15.07	$14.69	$14.86	$14.86	86,392
2021-09-29	$15.07	$15.14	$14.65	$14.75	$14.75	133,214
2021-09-28	$15.32	$15.32	$14.71	$14.87	$14.87	94,778
2021-09-27	$15.19	$15.50	$15.10	$15.32	$15.32	90,351
2021-09-24	$15.70	$15.99	$15.29	$15.40	$15.40	111,460
2021-09-23	$15.21	$15.80	$15.21	$15.73	$15.73	96,573
2021-09-22	$15.04	$15.39	$14.95	$15.23	$15.23	68,168
2021-09-21	$14.48	$15.10	$14.42	$14.86	$14.86	94,491
2021-09-20	$14.75	$14.99	$14.44	$14.48	$14.48	92,928
2021-09-17	$15.14	$15.17	$14.76	$15.10	$15.10	546,946
2021-09-16	$15.24	$15.32	$15.14	$15.21	$15.21	163,823
2021-09-15	$15.47	$15.47	$15.01	$15.36	$15.36	68,878
2021-09-14	$15.48	$16.03	$15.29	$15.47	$15.47	163,613
2021-09-13	$15.00	$15.80	$14.91	$15.42	$15.42	232,133
2021-09-10	$15.40	$15.53	$14.96	$15.01	$15.01	94,039
2021-09-09	$15.57	$15.84	$15.33	$15.35	$15.35	73,972
2021-09-08	$15.66	$15.68	$15.16	$15.68	$15.68	88,542
2021-09-07	$16.23	$16.25	$15.52	$15.58	$15.58	75,916
2021-09-03	$15.74	$16.37	$15.64	$16.16	$16.16	126,641
2021-09-02	$16.30	$16.33	$15.72	$15.78	$15.78	103,313
2021-09-01	$16.73	$16.83	$16.32	$16.38	$16.38	81,431
2021-08-31	$16.50	$16.74	$16.40	$16.62	$16.62	165,599
2021-08-30	$16.50	$16.74	$16.30	$16.69	$16.69	165,584
2021-08-27	$16.26	$16.75	$16.19	$16.53	$16.53	192,342
2021-08-26	$16.42	$16.54	$16.17	$16.40	$16.40	54,687
2021-08-25	$16.47	$16.77	$16.39	$16.61	$16.61	63,391
2021-08-24	$15.96	$16.52	$15.86	$16.47	$16.47	82,745
2021-08-23	$15.69	$15.99	$15.66	$15.82	$15.82	100,367
2021-08-20	$15.64	$16.08	$15.43	$15.87	$15.87	176,183
2021-08-19	$15.08	$15.80	$15.08	$15.52	$15.52	202,335
2021-08-18	$15.72	$15.99	$15.45	$15.66	$15.66	69,583
2021-08-17	$15.71	$15.94	$15.61	$15.68	$15.68	214,613
2021-08-16	$16.12	$16.25	$15.93	$16.17	$16.17	98,906
2021-08-13	$16.38	$16.59	$16.10	$16.27	$16.27	80,571
2021-08-12	$17.00	$17.00	$16.30	$16.48	$16.48	129,937
2021-08-11	$17.45	$17.59	$16.50	$16.89	$16.89	159,755
2021-08-10	$18.80	$19.11	$16.84	$17.33	$17.33	269,077
2021-08-09	$18.18	$18.79	$18.06	$18.71	$18.71	104,234
2021-08-06	$18.36	$18.64	$18.07	$18.43	$18.43	74,746
2021-08-05	$18.40	$18.58	$18.18	$18.35	$18.35	241,279
2021-08-04	$18.43	$18.69	$18.12	$18.34	$18.34	109,360
2021-08-03	$18.79	$18.84	$18.19	$18.41	$18.41	60,705
2021-08-02	$18.95	$19.17	$18.62	$18.83	$18.83	73,876
2021-07-30	$18.45	$19.16	$18.45	$18.90	$18.90	69,841
2021-07-29	$18.13	$18.82	$18.13	$18.67	$18.67	88,512
2021-07-28	$17.37	$18.25	$17.37	$18.11	$18.11	85,050
2021-07-27	$17.44	$17.44	$16.95	$17.35	$17.35	92,506
2021-07-26	$17.40	$17.70	$17.08	$17.47	$17.47	102,345
2021-07-23	$17.98	$18.35	$17.29	$17.42	$17.42	167,621
2021-07-22	$17.99	$18.03	$17.78	$17.94	$17.94	112,706
2021-07-21	$18.12	$18.37	$17.92	$18.00	$18.00	133,204
2021-07-20	$17.66	$17.96	$17.42	$17.69	$17.69	102,062
2021-07-19	$17.80	$17.99	$17.30	$17.55	$17.55	129,617
2021-07-16	$18.44	$18.68	$17.92	$18.03	$18.03	321,102
2021-07-15	$18.59	$18.92	$18.10	$18.40	$18.40	192,481
2021-07-14	$18.98	$19.14	$18.54	$18.55	$18.55	287,406
2021-07-13	$19.34	$19.41	$18.77	$18.83	$18.83	75,924
2021-07-12	$19.48	$19.75	$19.35	$19.43	$19.43	127,878
2021-07-09	$19.06	$19.44	$19.00	$19.33	$19.33	72,913
2021-07-08	$19.40	$19.40	$18.83	$19.05	$19.05	119,549
2021-07-07	$20.25	$20.34	$19.58	$19.79	$19.79	131,177
2021-07-06	$19.97	$20.10	$19.46	$20.02	$20.02	121,386
2021-07-02	$19.64	$19.92	$19.15	$19.65	$19.65	105,927
2021-07-01	$19.80	$19.95	$19.38	$19.52	$19.52	108,151
2021-06-30	$19.57	$20.09	$19.51	$19.83	$19.83	144,311
2021-06-29	$19.77	$20.15	$19.60	$19.75	$19.75	178,922
2021-06-28	$19.61	$19.82	$19.26	$19.80	$19.80	164,912
2021-06-25	$18.98	$19.23	$18.78	$19.16	$19.16	62,844
2021-06-24	$19.23	$19.28	$18.82	$18.97	$18.97	94,987
2021-06-23	$19.20	$19.30	$19.04	$19.13	$19.13	117,942
2021-06-22	$19.25	$19.37	$18.84	$19.17	$19.17	119,739
2021-06-21	$20.53	$20.56	$19.18	$19.24	$19.24	216,681
2021-06-18	$19.50	$20.95	$19.45	$20.22	$20.22	831,393
2021-06-17	$19.50	$19.96	$18.47	$19.65	$19.65	286,945
2021-06-16	$19.28	$19.76	$19.11	$19.57	$19.57	102,536
2021-06-15	$20.29	$20.29	$19.09	$19.31	$19.31	244,573
2021-06-14	$19.52	$21.04	$19.52	$20.47	$20.47	531,177
2021-06-11	$19.39	$19.63	$19.19	$19.38	$19.38	93,994
2021-06-10	$18.81	$19.46	$18.63	$19.37	$19.37	160,847
2021-06-09	$19.40	$19.72	$18.88	$18.96	$18.96	203,574
2021-06-08	$19.23	$19.65	$18.84	$19.27	$19.27	299,608
2021-06-07	$18.71	$19.47	$18.69	$19.07	$19.07	318,532
2021-06-04	$18.67	$19.03	$18.61	$18.81	$18.81	65,548
2021-06-03	$18.30	$18.73	$17.80	$18.46	$18.46	123,662
2021-06-02	$18.87	$19.08	$18.49	$18.60	$18.60	236,179
2021-06-01	$19.14	$19.26	$18.52	$18.88	$18.88	182,529
2021-05-28	$19.28	$19.42	$18.93	$19.28	$19.28	204,224
2021-05-27	$18.71	$19.25	$18.42	$19.15	$19.15	101,254
2021-05-26	$18.46	$19.08	$18.46	$18.80	$18.80	153,185
2021-05-25	$18.49	$18.66	$18.24	$18.52	$18.52	140,137
2021-05-24	$18.32	$18.67	$18.13	$18.55	$18.55	128,417
2021-05-21	$18.00	$18.33	$17.97	$18.18	$18.18	86,078
2021-05-20	$17.32	$18.15	$17.13	$17.85	$17.85	152,973
2021-05-19	$16.64	$17.33	$16.63	$17.26	$17.26	79,079
2021-05-18	$16.75	$17.46	$16.75	$17.09	$17.09	98,010
2021-05-17	$17.00	$17.21	$16.55	$16.78	$16.78	181,289
2021-05-14	$16.52	$17.29	$16.30	$17.08	$17.08	206,375
2021-05-13	$16.13	$16.52	$16.02	$16.25	$16.25	196,615
2021-05-12	$17.20	$17.25	$15.84	$16.05	$16.05	382,378
2021-05-11	$17.02	$17.60	$16.29	$17.42	$17.42	467,813
2021-05-10	$17.57	$18.07	$17.04	$18.00	$18.00	294,239
2021-05-07	$18.00	$18.69	$17.87	$18.11	$18.11	204,251
2021-05-06	$18.36	$18.36	$17.23	$17.92	$17.92	194,331
2021-05-05	$18.25	$18.44	$17.88	$18.10	$18.10	87,937
2021-05-04	$17.86	$18.10	$17.29	$17.97	$17.97	96,492
2021-05-03	$18.46	$18.70	$17.86	$18.09	$18.09	97,338
2021-04-30	$18.46	$18.64	$17.85	$18.43	$18.43	66,580
2021-04-29	$18.55	$18.59	$18.11	$18.51	$18.51	114,440
2021-04-28	$18.55	$18.68	$18.22	$18.34	$18.34	125,148
2021-04-27	$18.79	$18.87	$18.39	$18.47	$18.47	269,134
2021-04-26	$17.99	$18.71	$17.98	$18.62	$18.62	164,659
2021-04-23	$17.83	$18.21	$17.73	$18.13	$18.13	69,014
2021-04-22	$18.02	$18.40	$17.65	$17.82	$17.82	180,580
2021-04-21	$17.28	$17.91	$17.20	$17.91	$17.91	111,827
2021-04-20	$17.60	$17.60	$17.05	$17.40	$17.40	198,934
2021-04-19	$17.63	$17.83	$17.19	$17.58	$17.58	218,161
2021-04-16	$17.03	$17.88	$16.67	$17.75	$17.75	459,136
2021-04-15	$17.62	$17.82	$16.84	$16.93	$16.93	382,384
2021-04-14	$17.93	$18.00	$17.00	$17.36	$17.36	253,593
2021-04-13	$18.00	$18.12	$17.27	$17.74	$17.74	324,886
2021-04-12	$18.67	$18.74	$17.35	$17.83	$17.83	656,079
2021-04-09	$19.16	$19.93	$18.82	$19.00	$19.00	272,807
2021-04-08	$19.77	$20.19	$19.28	$19.36	$19.36	814,564
2021-04-07	$18.49	$19.37	$18.32	$19.33	$19.33	561,369
2021-04-06	$17.50	$18.44	$17.25	$18.29	$18.29	429,921
2021-04-05	$16.76	$17.12	$16.57	$17.08	$17.08	243,164
2021-04-01	$16.22	$16.58	$16.15	$16.58	$16.58	162,077
2021-03-31	$15.66	$16.04	$15.58	$15.97	$15.97	151,829
2021-03-30	$15.17	$15.60	$14.93	$15.50	$15.50	164,474
2021-03-29	$15.25	$15.53	$15.14	$15.38	$15.38	161,938
2021-03-26	$15.11	$15.26	$14.58	$15.22	$15.22	142,860
2021-03-25	$14.75	$14.86	$14.26	$14.62	$14.62	156,086
2021-03-24	$15.10	$15.22	$14.72	$15.00	$15.00	175,085
2021-03-23	$15.41	$15.44	$14.86	$15.00	$15.00	196,084
2021-03-22	$15.22	$15.54	$15.14	$15.46	$15.46	135,337
2021-03-19	$15.35	$15.60	$15.06	$15.21	$15.21	215,462
2021-03-18	$15.83	$15.95	$15.28	$15.29	$15.29	89,763
2021-03-17	$15.87	$16.24	$15.60	$16.03	$16.03	111,376
2021-03-16	$16.40	$16.49	$15.74	$16.08	$16.08	121,242
2021-03-15	$16.11	$16.63	$15.91	$16.41	$16.41	260,236
2021-03-12	$15.76	$16.00	$15.20	$15.93	$15.93	133,934
2021-03-11	$15.55	$16.34	$15.54	$15.91	$15.91	500,434
2021-03-10	$14.94	$15.56	$14.94	$15.39	$15.39	215,512
2021-03-09	$14.35	$15.11	$14.21	$14.75	$14.75	663,679
2021-03-08	$14.22	$14.43	$13.78	$13.83	$13.83	171,700
2021-03-05	$14.59	$14.59	$13.42	$14.30	$14.30	180,267
2021-03-04	$15.34	$15.34	$14.14	$14.32	$14.32	220,970
2021-03-03	$15.57	$15.76	$14.96	$15.28	$15.28	159,906
2021-03-02	$16.12	$16.18	$15.50	$15.68	$15.68	329,291
2021-03-01	$15.08	$16.03	$14.94	$15.91	$15.91	245,599
2021-02-26	$14.52	$14.87	$14.10	$14.55	$14.55	268,120
2021-02-25	$14.96	$15.22	$14.54	$14.64	$14.64	185,807
2021-02-24	$15.03	$15.23	$14.80	$15.16	$15.16	112,567
2021-02-23	$14.82	$15.37	$14.26	$14.91	$14.91	237,535
2021-02-22	$15.57	$15.88	$15.27	$15.39	$15.39	470,054
2021-02-19	$15.59	$16.16	$15.18	$15.88	$15.88	152,381
2021-02-18	$15.70	$15.70	$15.06	$15.50	$15.50	129,212
2021-02-17	$15.75	$15.93	$15.38	$15.77	$15.77	236,835
2021-02-16	$15.10	$16.07	$15.10	$16.02	$16.02	397,214
2021-02-12	$14.92	$15.33	$14.34	$15.00	$15.00	409,119
2021-02-11	$15.55	$16.01	$15.16	$15.31	$15.31	403,311
2021-02-10	$17.37	$17.37	$15.72	$15.79	$15.79	551,222
2021-02-09	$15.52	$17.08	$15.46	$17.08	$17.08	1,686,691
2021-02-08	$14.12	$14.70	$14.05	$14.65	$14.65	355,707
2021-02-05	$13.55	$14.00	$13.28	$13.80	$13.80	340,581
2021-02-04	$13.45	$13.50	$13.18	$13.46	$13.46	234,032
2021-02-03	$13.66	$13.66	$13.25	$13.34	$13.34	207,915
2021-02-02	$13.04	$13.89	$12.95	$13.63	$13.63	406,224
2021-02-01	$13.11	$13.11	$12.43	$12.92	$12.92	424,633
2021-01-29	$12.99	$13.09	$12.39	$12.91	$12.91	328,452
2021-01-28	$12.99	$13.16	$12.59	$12.96	$12.96	278,001
2021-01-27	$13.33	$13.53	$12.88	$13.04	$13.04	365,822
2021-01-26	$13.74	$14.15	$13.43	$13.63	$13.63	359,075
2021-01-25	$14.57	$14.64	$13.67	$13.80	$13.80	244,367
2021-01-22	$14.20	$14.58	$13.97	$14.57	$14.57	286,182
2021-01-21	$14.97	$14.99	$14.28	$14.33	$14.33	496,426
2021-01-20	$14.31	$15.17	$14.15	$15.00	$15.00	474,895
2021-01-19	$14.03	$14.65	$13.75	$14.19	$14.19	742,904
2021-01-15	$14.85	$15.04	$13.14	$13.55	$13.55	1,727,534
2021-01-14	$14.47	$15.25	$14.41	$14.80	$14.80	609,822
2021-01-13	$14.80	$15.23	$14.16	$14.39	$14.39	858,230
2021-01-12	$13.50	$14.49	$13.50	$14.30	$14.30	710,519
2021-01-11	$13.98	$14.16	$12.76	$13.65	$13.65	1,233,550
2021-01-08	$12.96	$14.63	$12.88	$14.39	$14.39	1,335,664
2021-01-07	$10.77	$12.86	$10.77	$12.79	$12.79	833,194
2021-01-06	$10.45	$10.94	$10.45	$10.70	$10.70	274,808
2021-01-05	$10.28	$10.59	$10.28	$10.50	$10.50	199,688
2021-01-04	$10.60	$10.70	$10.26	$10.38	$10.38	200,863
2020-12-31	$10.53	$10.62	$10.40	$10.52	$10.52	193,925
2020-12-30	$10.83	$10.93	$10.48	$10.51	$10.51	135,871
2020-12-29	$10.89	$10.89	$10.37	$10.53	$10.53	266,463
2020-12-28	$11.27	$11.28	$10.77	$10.85	$10.85	85,784
2020-12-24	$11.37	$11.38	$11.01	$11.21	$11.21	49,095
2020-12-23	$11.29	$11.49	$11.18	$11.23	$11.23	73,460
2020-12-22	$11.17	$11.47	$11.11	$11.24	$11.24	238,898
2020-12-21	$11.46	$11.46	$11.04	$11.07	$11.07	201,881
2020-12-18	$10.63	$12.01	$10.48	$11.71	$11.71	1,060,122
2020-12-17	$10.76	$10.76	$10.49	$10.59	$10.59	494,371
2020-12-16	$10.59	$10.89	$10.54	$10.65	$10.65	151,267
2020-12-15	$10.63	$10.69	$10.22	$10.51	$10.51	213,520
2020-12-14	$10.15	$11.00	$10.13	$10.68	$10.68	491,564
2020-12-11	$10.03	$10.20	$9.88	$10.07	$10.07	118,681
2020-12-10	$10.09	$10.16	$9.96	$10.03	$10.03	94,063
2020-12-09	$10.36	$10.48	$10.00	$10.09	$10.09	146,791
2020-12-08	$10.14	$10.42	$10.06	$10.33	$10.33	208,642
2020-12-07	$10.27	$10.31	$10.03	$10.14	$10.14	119,342
2020-12-04	$9.83	$10.25	$9.83	$10.22	$10.22	121,616
2020-12-03	$9.96	$10.00	$9.87	$9.96	$9.96	111,389
2020-12-02	$9.74	$9.94	$9.60	$9.90	$9.90	150,617
2020-12-01	$9.76	$9.88	$9.69	$9.86	$9.86	103,341
2020-11-30	$9.86	$9.86	$9.68	$9.76	$9.76	115,552
2020-11-27	$9.91	$10.00	$9.79	$9.92	$9.92	115,141
2020-11-25	$9.88	$10.02	$9.77	$9.92	$9.92	131,146
2020-11-24	$10.13	$10.18	$9.87	$10.00	$10.00	125,778
2020-11-23	$9.99	$10.18	$9.94	$10.04	$10.04	177,263
2020-11-20	$10.08	$10.08	$9.83	$9.89	$9.89	94,969
2020-11-19	$10.06	$10.10	$9.95	$9.97	$9.97	90,960
2020-11-18	$10.32	$10.59	$9.95	$10.03	$10.03	140,590
2020-11-17	$10.66	$10.70	$10.11	$10.22	$10.22	212,783
2020-11-16	$10.76	$10.88	$10.51	$10.73	$10.73	75,752
2020-11-13	$10.48	$10.78	$10.47	$10.70	$10.70	90,142
2020-11-12	$10.28	$10.66	$10.27	$10.41	$10.41	108,276
2020-11-11	$10.17	$10.34	$10.06	$10.33	$10.33	81,203
2020-11-10	$9.99	$10.23	$9.75	$10.12	$10.12	124,286
2020-11-09	$10.05	$10.54	$9.88	$10.10	$10.10	163,841
2020-11-06	$10.24	$10.30	$9.92	$10.06	$10.06	120,094
2020-11-05	$10.33	$10.62	$10.05	$10.18	$10.18	136,849
2020-11-04	$9.96	$10.25	$9.82	$10.15	$10.15	166,488
2020-11-03	$9.62	$10.20	$9.58	$10.16	$10.16	184,406
2020-11-02	$9.24	$9.56	$9.14	$9.56	$9.56	130,294
2020-10-30	$9.34	$9.34	$9.02	$9.13	$9.13	85,472
2020-10-29	$9.39	$9.53	$9.31	$9.37	$9.37	71,277
2020-10-28	$9.59	$9.59	$9.35	$9.44	$9.44	92,922
2020-10-27	$9.89	$9.89	$9.67	$9.74	$9.74	80,099
2020-10-26	$10.16	$10.16	$9.75	$9.90	$9.90	122,605
2020-10-23	$10.38	$10.46	$10.10	$10.18	$10.18	68,684
2020-10-22	$10.34	$10.39	$10.20	$10.39	$10.39	85,920
2020-10-21	$10.36	$10.49	$10.17	$10.23	$10.23	154,163
2020-10-20	$10.19	$10.20	$10.02	$10.04	$10.04	66,883
2020-10-19	$10.11	$10.29	$9.96	$10.10	$10.10	91,046
2020-10-16	$10.04	$10.38	$10.04	$10.08	$10.08	91,006
2020-10-15	$10.09	$10.23	$9.89	$10.20	$10.20	66,351
2020-10-14	$10.37	$10.46	$10.01	$10.16	$10.16	98,615
2020-10-13	$10.77	$10.78	$10.06	$10.19	$10.19	180,626
2020-10-12	$10.05	$10.29	$10.05	$10.16	$10.16	157,489
2020-10-09	$9.65	$9.86	$9.56	$9.84	$9.84	95,887
2020-10-08	$9.62	$9.71	$9.44	$9.54	$9.54	94,972
2020-10-07	$9.32	$9.47	$9.31	$9.41	$9.41	120,986
2020-10-06	$9.49	$9.67	$9.21	$9.25	$9.25	192,557
2020-10-05	$9.06	$9.52	$9.02	$9.49	$9.49	160,857
2020-10-02	$8.98	$9.08	$8.88	$8.91	$8.91	177,285
2020-10-01	$9.14	$9.20	$8.96	$9.16	$9.16	119,401
2020-09-30	$9.25	$9.25	$8.95	$9.10	$9.10	138,269
2020-09-29	$8.87	$9.31	$8.87	$9.25	$9.25	120,953
2020-09-28	$8.74	$9.00	$8.74	$8.96	$8.96	108,075
2020-09-25	$8.74	$8.89	$8.52	$8.68	$8.68	159,446
2020-09-24	$8.60	$8.83	$8.46	$8.74	$8.74	552,941
2020-09-23	$9.27	$9.27	$8.71	$8.76	$8.76	124,602
2020-09-22	$9.56	$9.59	$9.20	$9.37	$9.37	99,618
2020-09-21	$9.64	$9.66	$9.24	$9.51	$9.51	324,947
2020-09-18	$9.54	$9.85	$9.44	$9.79	$9.79	830,124
2020-09-17	$8.93	$9.59	$8.93	$9.41	$9.41	268,931
2020-09-16	$9.03	$9.38	$8.96	$9.15	$9.15	207,745
2020-09-15	$9.35	$9.35	$9.03	$9.10	$9.10	129,418
2020-09-14	$9.57	$9.60	$9.29	$9.30	$9.30	841,259
2020-09-11	$9.56	$9.61	$9.33	$9.47	$9.47	198,521
2020-09-10	$9.57	$9.79	$9.49	$9.49	$9.49	166,452
2020-09-09	$9.32	$9.57	$9.11	$9.52	$9.52	167,240
2020-09-08	$8.95	$9.27	$8.94	$9.16	$9.16	107,607
2020-09-04	$9.20	$9.37	$8.95	$9.18	$9.18	330,707
2020-09-03	$9.75	$9.75	$9.03	$9.10	$9.10	367,527
2020-09-02	$10.00	$10.04	$9.87	$9.91	$9.91	137,064
2020-09-01	$10.41	$10.57	$10.09	$10.16	$10.16	248,321
2020-08-31	$10.31	$10.53	$10.17	$10.52	$10.52	230,385
2020-08-28	$10.70	$10.75	$10.31	$10.56	$10.56	125,706
2020-08-27	$11.09	$11.09	$10.65	$10.67	$10.67	165,584
2020-08-26	$10.68	$11.15	$10.66	$11.06	$11.06	134,191
2020-08-25	$10.65	$10.90	$10.60	$10.84	$10.84	157,929
2020-08-24	$10.87	$10.94	$10.62	$10.77	$10.77	153,589
2020-08-21	$10.99	$11.02	$10.73	$10.96	$10.96	178,334
2020-08-20	$11.05	$11.14	$10.81	$10.99	$10.99	260,850
2020-08-19	$11.50	$11.51	$10.98	$11.15	$11.15	276,647
2020-08-18	$12.07	$12.07	$11.53	$11.61	$11.61	190,241
2020-08-17	$11.56	$12.47	$11.56	$12.13	$12.13	441,377
2020-08-14	$11.73	$11.73	$11.42	$11.50	$11.50	71,618
2020-08-13	$11.34	$11.86	$11.34	$11.71	$11.71	144,735
2020-08-12	$11.33	$11.46	$11.25	$11.36	$11.36	136,637
2020-08-11	$11.13	$11.42	$11.05	$11.29	$11.29	215,078
2020-08-10	$11.51	$11.52	$10.90	$11.13	$11.13	291,457
2020-08-07	$11.45	$11.58	$11.19	$11.55	$11.55	180,361
2020-08-06	$11.64	$11.90	$11.44	$11.47	$11.47	133,670
2020-08-05	$12.04	$12.18	$11.55	$11.66	$11.66	188,725
2020-08-04	$11.13	$12.44	$10.92	$12.25	$12.25	747,472
2020-08-03	$12.31	$12.53	$12.03	$12.45	$12.45	210,810
2020-07-31	$11.88	$12.15	$11.77	$12.14	$12.14	133,353
2020-07-30	$11.59	$11.89	$11.50	$11.82	$11.82	71,475
2020-07-29	$11.63	$11.75	$11.54	$11.72	$11.72	126,883
2020-07-28	$11.68	$11.74	$11.42	$11.65	$11.65	115,760
2020-07-27	$11.74	$11.81	$11.30	$11.65	$11.65	124,455
2020-07-24	$11.45	$11.70	$11.35	$11.67	$11.67	107,913
2020-07-23	$11.66	$11.77	$11.59	$11.75	$11.75	156,242
2020-07-22	$11.66	$11.77	$11.50	$11.59	$11.59	98,107
2020-07-21	$11.86	$11.93	$11.48	$11.65	$11.65	110,827
2020-07-20	$11.19	$11.72	$11.19	$11.72	$11.72	145,220
2020-07-17	$10.81	$11.22	$10.81	$11.03	$11.03	59,400
2020-07-16	$10.86	$10.86	$10.62	$10.78	$10.78	66,600
2020-07-15	$10.94	$10.98	$10.69	$10.86	$10.86	99,900
2020-07-14	$10.34	$10.72	$10.32	$10.68	$10.68	86,900
2020-07-13	$10.53	$10.80	$10.39	$10.40	$10.40	135,600
2020-07-10	$10.52	$10.60	$10.38	$10.40	$10.40	84,600
2020-07-09	$10.18	$10.54	$10.03	$10.53	$10.53	126,200
2020-07-08	$10.25	$10.37	$9.98	$10.24	$10.24	152,600
2020-07-07	$10.52	$10.78	$10.35	$10.37	$10.37	78,500
2020-07-06	$10.43	$10.65	$10.30	$10.62	$10.62	163,800
2020-07-02	$10.30	$10.43	$10.20	$10.42	$10.42	177,300
2020-07-01	$10.46	$10.46	$10.21	$10.32	$10.32	101,700
2020-06-30	$10.30	$10.52	$10.22	$10.47	$10.47	82,300
2020-06-29	$10.50	$10.60	$10.16	$10.25	$10.25	170,200
2020-06-26	$10.72	$10.72	$10.39	$10.55	$10.55	87,787
2020-06-25	$10.41	$10.73	$10.24	$10.72	$10.72	118,755
2020-06-24	$10.80	$10.82	$10.07	$10.43	$10.43	162,211
2020-06-23	$11.30	$11.30	$10.80	$10.88	$10.88	147,034
2020-06-22	$10.60	$10.95	$10.56	$10.95	$10.95	133,334
2020-06-19	$10.74	$10.74	$10.38	$10.53	$10.53	104,526
2020-06-18	$10.48	$10.68	$10.45	$10.63	$10.63	260,940
2020-06-17	$10.50	$10.61	$10.29	$10.54	$10.54	246,133
2020-06-16	$10.50	$10.62	$10.37	$10.46	$10.46	146,281
2020-06-15	$9.92	$10.31	$9.85	$10.24	$10.24	126,198
2020-06-12	$10.23	$10.34	$9.92	$10.16	$10.16	148,463
2020-06-11	$10.38	$10.46	$10.01	$10.03	$10.03	273,501
2020-06-10	$10.81	$10.82	$10.54	$10.64	$10.64	93,596
2020-06-09	$10.82	$10.87	$10.58	$10.76	$10.76	181,956
2020-06-08	$10.99	$10.99	$10.78	$10.89	$10.89	139,179
2020-06-05	$10.78	$11.12	$10.72	$10.88	$10.88	226,945
2020-06-04	$10.79	$10.91	$10.44	$10.67	$10.67	302,226
2020-06-03	$10.25	$10.75	$10.00	$10.70	$10.70	781,640
2020-06-02	$10.63	$10.68	$10.19	$10.20	$10.20	724,782
2020-06-01	$10.67	$11.00	$10.57	$10.60	$10.60	206,995
2020-05-29	$10.60	$10.72	$10.49	$10.67	$10.67	103,502
2020-05-28	$10.56	$10.75	$10.47	$10.49	$10.49	254,662
2020-05-27	$11.29	$11.29	$10.49	$10.55	$10.55	297,920
2020-05-26	$11.95	$11.95	$11.16	$11.32	$11.32	240,677
2020-05-22	$11.66	$11.71	$11.41	$11.69	$11.69	135,145
2020-05-21	$11.90	$12.08	$11.56	$11.66	$11.66	208,375
2020-05-20	$10.60	$12.57	$10.60	$12.02	$12.02	991,802
2020-05-19	$10.69	$10.86	$10.50	$10.54	$10.54	172,413
2020-05-18	$10.84	$10.92	$10.53	$10.69	$10.69	227,478
2020-05-15	$10.27	$10.53	$9.94	$10.52	$10.52	241,080
2020-05-14	$10.80	$10.80	$10.19	$10.46	$10.46	338,344
2020-05-13	$11.75	$11.75	$10.83	$10.95	$10.95	258,369
2020-05-12	$12.50	$12.60	$11.69	$11.75	$11.75	396,691
2020-05-11	$11.88	$12.33	$11.88	$12.10	$12.10	250,988
2020-05-08	$11.95	$12.05	$11.70	$11.88	$11.88	106,130
2020-05-07	$11.60	$12.01	$11.41	$11.83	$11.83	330,025
2020-05-06	$11.35	$11.57	$11.20	$11.29	$11.29	86,643
2020-05-05	$11.15	$11.32	$11.03	$11.15	$11.15	86,407
2020-05-04	$10.97	$11.14	$10.65	$10.98	$10.98	105,755
2020-05-01	$10.91	$10.98	$10.33	$10.79	$10.79	121,138
2020-04-30	$11.43	$11.60	$11.01	$11.13	$11.13	86,117
2020-04-29	$11.10	$11.62	$10.96	$11.55	$11.55	100,592
2020-04-28	$11.23	$11.23	$10.77	$10.85	$10.85	70,672
2020-04-27	$11.50	$11.59	$11.03	$11.08	$11.08	202,658
2020-04-24	$10.48	$11.22	$10.48	$11.16	$11.16	138,890
2020-04-23	$10.56	$10.78	$10.21	$10.54	$10.54	78,877
2020-04-22	$10.50	$10.67	$10.38	$10.54	$10.54	197,704
2020-04-21	$10.24	$10.53	$9.84	$10.11	$10.11	111,433
2020-04-20	$10.70	$11.16	$10.08	$10.47	$10.47	287,025
2020-04-17	$10.64	$10.82	$10.01	$10.64	$10.64	156,800
2020-04-16	$10.12	$10.59	$10.04	$10.42	$10.42	496,378
2020-04-15	$9.65	$9.78	$9.32	$9.39	$9.39	98,880
2020-04-14	$9.80	$10.08	$9.75	$9.88	$9.88	119,221
2020-04-13	$9.81	$9.81	$9.55	$9.63	$9.63	78,962
2020-04-09	$9.89	$9.95	$9.60	$9.76	$9.76	263,421
2020-04-08	$9.80	$10.09	$9.68	$9.76	$9.76	160,569
2020-04-07	$9.91	$9.94	$9.26	$9.80	$9.80	356,019
2020-04-06	$9.05	$9.47	$8.98	$9.39	$9.39	125,994
2020-04-03	$8.76	$8.94	$8.40	$8.76	$8.76	99,652
2020-04-02	$8.73	$9.12	$8.62	$8.82	$8.82	70,517
2020-04-01	$9.18	$9.26	$8.51	$8.72	$8.72	89,314
2020-03-31	$9.70	$9.78	$9.33	$9.45	$9.45	287,240
2020-03-30	$9.76	$9.97	$9.35	$9.56	$9.56	236,901
2020-03-27	$9.25	$9.49	$8.61	$9.21	$9.21	107,804
2020-03-26	$8.26	$9.55	$8.26	$9.51	$9.51	246,187
2020-03-25	$8.20	$8.49	$8.01	$8.24	$8.24	193,022
2020-03-24	$8.13	$8.49	$7.94	$8.17	$8.17	230,510
2020-03-23	$7.00	$7.36	$6.87	$7.31	$7.31	215,577
2020-03-20	$7.41	$7.79	$6.78	$6.89	$6.89	267,009
2020-03-19	$6.55	$7.74	$6.50	$7.44	$7.44	194,579
2020-03-18	$7.18	$7.27	$6.44	$6.55	$6.55	362,760
2020-03-17	$7.79	$7.94	$7.49	$7.53	$7.53	281,608
2020-03-16	$8.14	$8.26	$7.67	$7.72	$7.72	166,483
2020-03-13	$8.72	$9.09	$8.60	$9.03	$9.03	204,327
2020-03-12	$8.67	$8.83	$8.23	$8.65	$8.65	242,264
2020-03-11	$9.44	$9.61	$9.09	$9.20	$9.20	237,342
2020-03-10	$9.67	$9.78	$9.30	$9.62	$9.62	89,632
2020-03-09	$9.43	$9.72	$9.08	$9.51	$9.51	313,456
2020-03-06	$10.05	$10.38	$10.00	$10.26	$10.26	150,461
2020-03-05	$10.30	$10.55	$9.99	$10.21	$10.21	195,729
2020-03-04	$10.55	$10.78	$10.31	$10.70	$10.70	160,369
2020-03-03	$10.90	$11.04	$10.33	$10.41	$10.41	186,618
2020-03-02	$10.89	$11.01	$10.67	$10.81	$10.81	102,258
2020-02-28	$10.85	$10.99	$10.63	$10.85	$10.85	199,088
2020-02-27	$10.79	$11.17	$10.70	$10.85	$10.85	250,514
2020-02-26	$10.99	$11.22	$10.82	$11.02	$11.02	179,504
2020-02-25	$11.21	$11.43	$10.95	$10.98	$10.98	226,861
2020-02-24	$11.25	$11.44	$11.14	$11.20	$11.20	187,986
2020-02-21	$12.15	$12.22	$11.93	$11.95	$11.95	106,983
2020-02-20	$11.89	$12.24	$11.66	$12.20	$12.20	180,155
2020-02-19	$12.15	$12.15	$11.71	$12.02	$12.02	203,801
2020-02-18	$12.18	$12.32	$12.02	$12.13	$12.13	110,779
2020-02-14	$12.31	$12.52	$12.28	$12.31	$12.31	64,658
2020-02-13	$12.29	$12.50	$12.15	$12.31	$12.31	119,746
2020-02-12	$12.70	$12.70	$12.34	$12.34	$12.34	352,538
2020-02-11	$12.43	$12.77	$12.31	$12.66	$12.66	205,229
2020-02-10	$12.18	$12.55	$12.05	$12.42	$12.42	240,758
2020-02-07	$12.10	$12.62	$12.03	$12.46	$12.46	231,887
2020-02-06	$12.80	$13.05	$12.53	$12.69	$12.69	285,910
2020-02-05	$12.37	$13.00	$12.13	$12.88	$12.88	686,397
2020-02-04	$11.65	$12.75	$11.43	$12.31	$12.31	2,094,413
2020-02-03	$9.72	$9.72	$9.43	$9.71	$9.71	149,119
2020-01-31	$9.33	$9.63	$9.33	$9.59	$9.59	170,372
2020-01-30	$9.68	$9.75	$9.57	$9.58	$9.58	92,250
2020-01-29	$9.72	$9.75	$9.63	$9.68	$9.68	45,394
2020-01-28	$9.60	$9.69	$9.56	$9.66	$9.66	87,241
2020-01-27	$9.84	$9.84	$9.43	$9.48	$9.48	64,262
2020-01-24	$9.74	$10.02	$9.67	$9.76	$9.76	113,184
2020-01-23	$10.05	$10.05	$9.48	$9.65	$9.65	510,442
2020-01-22	$9.72	$9.88	$9.68	$9.88	$9.88	106,123
2020-01-21	$9.72	$9.90	$9.61	$9.62	$9.62	48,286
2020-01-17	$9.75	$9.75	$9.39	$9.48	$9.48	173,257
2020-01-16	$9.58	$9.62	$9.49	$9.62	$9.62	50,662
2020-01-15	$9.50	$9.58	$9.40	$9.47	$9.47	51,077
2020-01-14	$9.47	$9.60	$9.42	$9.48	$9.48	56,304
2020-01-13	$9.41	$9.57	$9.41	$9.49	$9.49	77,318
2020-01-10	$9.14	$9.22	$9.10	$9.22	$9.22	31,112
2020-01-09	$9.28	$9.31	$9.11	$9.18	$9.18	79,732
2020-01-08	$9.24	$9.34	$9.11	$9.23	$9.23	61,303
2020-01-07	$9.18	$9.30	$9.18	$9.28	$9.28	134,152
2020-01-06	$8.95	$9.16	$8.95	$9.13	$9.13	99,443
2020-01-03	$9.04	$9.17	$8.90	$8.94	$8.94	64,782
2020-01-02	$8.59	$9.06	$8.59	$9.06	$9.06	103,713
2019-12-31	$8.40	$8.54	$8.30	$8.50	$8.50	57,990
2019-12-30	$8.32	$8.54	$8.28	$8.45	$8.45	73,906
2019-12-27	$8.39	$8.42	$8.28	$8.36	$8.36	73,813
2019-12-26	$8.29	$8.35	$8.25	$8.30	$8.30	117,317
2019-12-24	$8.22	$8.38	$8.15	$8.32	$8.32	196,801
2019-12-23	$8.38	$8.38	$8.24	$8.25	$8.25	128,928
2019-12-20	$8.43	$8.45	$8.36	$8.38	$8.38	57,557
2019-12-19	$8.42	$8.46	$8.36	$8.40	$8.40	343,745
2019-12-18	$8.50	$8.53	$8.39	$8.40	$8.40	129,150
2019-12-17	$8.38	$8.69	$8.30	$8.48	$8.48	87,916
2019-12-16	$8.40	$8.56	$8.36	$8.37	$8.37	669,597
2019-12-13	$8.65	$8.65	$8.44	$8.44	$8.44	67,483
2019-12-12	$8.68	$8.75	$8.63	$8.65	$8.65	141,930
2019-12-11	$8.57	$8.76	$8.57	$8.73	$8.73	68,875
2019-12-10	$8.70	$8.70	$8.60	$8.63	$8.63	36,102
2019-12-09	$8.64	$8.68	$8.55	$8.68	$8.68	34,455
2019-12-06	$8.51	$8.70	$8.50	$8.70	$8.70	68,247
2019-12-05	$8.52	$8.53	$8.40	$8.52	$8.52	26,301
2019-12-04	$8.43	$8.52	$8.40	$8.50	$8.50	16,012
2019-12-03	$8.52	$8.52	$8.08	$8.45	$8.45	55,415
2019-12-02	$8.69	$8.69	$8.47	$8.61	$8.61	28,263
2019-11-29	$8.52	$8.73	$8.52	$8.70	$8.70	30,400
2019-11-27	$8.52	$8.55	$8.36	$8.48	$8.48	36,836
2019-11-26	$8.67	$8.69	$8.26	$8.55	$8.55	120,338
2019-11-25	$8.59	$8.69	$8.58	$8.61	$8.61	41,900
2019-11-22	$8.56	$8.63	$8.53	$8.53	$8.53	23,068
2019-11-21	$8.63	$8.67	$8.55	$8.58	$8.58	21,794
2019-11-20	$8.54	$8.68	$8.53	$8.59	$8.59	56,792
2019-11-19	$8.70	$8.70	$8.58	$8.60	$8.60	22,927
2019-11-18	$8.71	$8.76	$8.57	$8.60	$8.60	60,320
2019-11-15	$8.51	$8.79	$8.42	$8.78	$8.78	130,905
2019-11-14	$8.51	$8.57	$8.49	$8.53	$8.53	171,579
2019-11-13	$8.51	$8.62	$8.50	$8.52	$8.52	100,086
2019-11-12	$8.62	$8.71	$8.52	$8.62	$8.62	76,491
2019-11-11	$8.51	$8.83	$8.51	$8.68	$8.68	102,662
2019-11-08	$8.50	$8.70	$8.50	$8.65	$8.65	69,499
2019-11-07	$8.89	$8.89	$8.54	$8.66	$8.66	95,518
2019-11-06	$8.99	$9.28	$8.69	$8.85	$8.85	123,758
2019-11-05	$7.94	$8.93	$7.94	$8.81	$8.81	370,536
2019-11-04	$7.80	$7.86	$7.66	$7.77	$7.77	51,627
2019-11-01	$7.84	$7.84	$7.75	$7.81	$7.81	19,125
2019-10-31	$7.83	$7.83	$7.72	$7.80	$7.80	144,856
2019-10-30	$7.60	$7.75	$7.31	$7.75	$7.75	68,500
2019-10-29	$7.59	$7.66	$7.50	$7.62	$7.62	30,606
2019-10-28	$7.41	$7.61	$7.41	$7.60	$7.60	136,248
2019-10-25	$7.39	$7.43	$7.29	$7.40	$7.40	121,032
2019-10-24	$7.45	$7.47	$7.21	$7.39	$7.39	442,612
2019-10-23	$7.50	$7.59	$7.47	$7.49	$7.49	26,272
2019-10-22	$7.53	$7.53	$7.37	$7.40	$7.40	115,489
2019-10-21	$7.50	$7.60	$7.50	$7.53	$7.53	15,806
2019-10-18	$7.50	$7.58	$7.50	$7.51	$7.51	15,981
2019-10-17	$7.57	$7.61	$7.50	$7.50	$7.50	46,553
2019-10-16	$7.55	$7.64	$7.55	$7.56	$7.56	22,695
2019-10-15	$7.60	$7.66	$7.55	$7.56	$7.56	25,183
2019-10-14	$7.54	$7.60	$7.50	$7.58	$7.58	21,435
2019-10-11	$7.58	$7.66	$7.54	$7.56	$7.56	25,287
2019-10-10	$7.68	$7.74	$7.53	$7.57	$7.57	35,447
2019-10-09	$7.76	$7.79	$7.50	$7.70	$7.70	37,572
2019-10-08	$7.74	$7.92	$7.70	$7.74	$7.74	3,259
2019-10-07	$7.87	$7.99	$7.68	$7.72	$7.72	33,037
2019-10-04	$7.90	$7.98	$7.88	$7.88	$7.88	19,552
2019-10-03	$7.82	$7.95	$7.82	$7.90	$7.90	23,405
2019-10-02	$7.85	$8.20	$7.71	$7.90	$7.90	109,155
2019-10-01	$8.06	$8.15	$7.85	$7.85	$7.85	27,345
2019-09-30	$8.14	$8.16	$7.91	$8.06	$8.06	19,911
2019-09-27	$8.00	$8.10	$7.93	$8.06	$8.06	37,636
2019-09-26	$8.00	$8.28	$7.92	$8.02	$8.02	92,648
2019-09-25	$7.85	$8.01	$7.82	$7.92	$7.92	15,989
2019-09-24	$7.98	$8.05	$7.75	$7.90	$7.90	35,182
2019-09-23	$7.92	$7.96	$7.76	$7.93	$7.93	21,034
2019-09-20	$7.96	$8.00	$7.85	$7.91	$7.91	20,106
2019-09-19	$7.86	$7.99	$7.86	$7.95	$7.95	43,100
2019-09-18	$7.99	$8.00	$7.65	$7.93	$7.93	141,316
2019-09-17	$8.08	$8.23	$8.00	$8.00	$8.00	23,436
2019-09-16	$8.01	$8.11	$7.94	$8.08	$8.08	122,138
2019-09-13	$7.68	$7.84	$7.68	$7.81	$7.81	107,536
2019-09-12	$7.52	$7.85	$7.52	$7.70	$7.70	332,413
2019-09-11	$7.39	$7.50	$7.35	$7.50	$7.50	30,963
2019-09-10	$7.40	$7.41	$7.30	$7.39	$7.39	29,411
2019-09-09	$7.61	$7.61	$7.34	$7.43	$7.43	21,511
2019-09-06	$7.62	$7.80	$7.59	$7.64	$7.64	18,998
2019-09-05	$7.62	$7.65	$7.47	$7.61	$7.61	37,821
2019-09-04	$7.61	$7.61	$7.52	$7.57	$7.57	23,202
2019-09-03	$7.44	$7.62	$7.44	$7.57	$7.57	37,144
2019-08-30	$7.67	$7.74	$7.64	$7.68	$7.68	62,560
2019-08-29	$7.63	$7.63	$7.55	$7.60	$7.60	31,383
2019-08-28	$7.61	$7.61	$7.49	$7.57	$7.57	29,588
2019-08-27	$7.72	$7.77	$7.64	$7.65	$7.65	28,361
2019-08-26	$7.87	$7.88	$7.67	$7.81	$7.81	52,013
2019-08-23	$8.00	$8.10	$7.86	$7.93	$7.93	78,574
2019-08-22	$8.00	$8.00	$7.84	$7.88	$7.88	209,757
2019-08-21	$7.35	$7.44	$7.30	$7.43	$7.43	108,724
2019-08-20	$7.23	$7.26	$7.15	$7.24	$7.24	18,913
2019-08-19	$7.15	$7.30	$7.11	$7.28	$7.28	77,869
2019-08-16	$7.10	$7.22	$7.10	$7.15	$7.15	37,739
2019-08-15	$7.12	$7.17	$7.01	$7.12	$7.12	54,832
2019-08-14	$7.10	$7.12	$7.04	$7.11	$7.11	131,447
2019-08-13	$7.26	$7.30	$7.10	$7.22	$7.22	95,973
2019-08-12	$7.35	$7.40	$7.26	$7.29	$7.29	43,133
2019-08-09	$7.37	$7.46	$7.37	$7.40	$7.40	14,826
2019-08-08	$7.48	$7.51	$7.30	$7.48	$7.48	136,494
2019-08-07	$7.51	$7.58	$7.32	$7.52	$7.52	64,996
2019-08-06	$7.15	$7.73	$7.15	$7.54	$7.54	212,650
2019-08-05	$7.08	$7.11	$7.05	$7.08	$7.08	112,698
2019-08-02	$7.13	$7.17	$7.09	$7.13	$7.13	111,422
2019-08-01	$7.22	$7.23	$7.06	$7.13	$7.13	107,132
2019-07-31	$7.29	$7.31	$7.22	$7.24	$7.24	51,044
2019-07-30	$7.47	$7.48	$7.35	$7.36	$7.36	84,488
2019-07-29	$7.68	$7.68	$7.45	$7.55	$7.55	24,474
2019-07-26	$7.70	$7.70	$7.36	$7.65	$7.65	8,029
2019-07-25	$7.44	$7.50	$7.43	$7.49	$7.49	10,737
2019-07-24	$7.54	$7.54	$7.40	$7.46	$7.46	40,267
2019-07-23	$7.62	$7.62	$7.21	$7.47	$7.47	102,177
2019-07-22	$7.67	$7.69	$7.63	$7.64	$7.64	16,856
2019-07-19	$7.70	$7.70	$7.65	$7.67	$7.67	11,618
2019-07-18	$7.66	$7.75	$7.60	$7.63	$7.63	30,197
2019-07-17	$7.90	$7.90	$7.66	$7.68	$7.68	26,934
2019-07-16	$7.99	$8.03	$7.92	$7.93	$7.93	20,606
2019-07-15	$7.95	$7.96	$7.89	$7.95	$7.95	23,006
2019-07-12	$8.03	$8.05	$7.89	$7.93	$7.93	35,935
2019-07-11	$8.00	$8.01	$7.95	$8.00	$8.00	63,457
2019-07-10	$7.92	$7.94	$7.81	$7.90	$7.90	56,679
2019-07-09	$7.74	$7.77	$7.67	$7.73	$7.73	31,057
2019-07-08	$7.82	$7.86	$7.60	$7.78	$7.78	101,421
2019-07-05	$7.74	$7.85	$7.74	$7.83	$7.83	114,615
2019-07-03	$7.65	$7.79	$7.58	$7.68	$7.68	101,470
2019-07-02	$7.17	$7.69	$7.14	$7.59	$7.59	227,627
2019-07-01	$7.23	$7.23	$7.09	$7.22	$7.22	84,328
2019-06-28	$7.11	$7.27	$7.10	$7.21	$7.21	8,604
2019-06-27	$7.12	$7.14	$7.08	$7.10	$7.10	22,293
2019-06-26	$7.20	$7.20	$7.10	$7.12	$7.12	8,084
2019-06-25	$7.25	$7.26	$7.20	$7.25	$7.25	16,935
2019-06-24	$7.27	$7.30	$7.19	$7.28	$7.28	31,120
2019-06-21	$7.06	$7.30	$7.06	$7.28	$7.28	53,457
2019-06-20	$7.11	$7.13	$7.07	$7.07	$7.07	18,081
2019-06-19	$7.05	$7.08	$7.01	$7.06	$7.06	19,477
2019-06-18	$7.05	$7.08	$6.91	$7.01	$7.01	53,642
2019-06-17	$7.00	$7.02	$6.95	$6.99	$6.99	35,245
2019-06-14	$6.99	$7.03	$6.97	$6.99	$6.99	22,372
2019-06-13	$7.00	$7.03	$6.97	$6.99	$6.99	22,054
2019-06-12	$7.01	$7.03	$6.93	$7.00	$7.00	19,345
2019-06-11	$7.14	$7.14	$6.93	$7.00	$7.00	43,048
2019-06-10	$7.29	$7.29	$7.07	$7.20	$7.20	44,561
2019-06-07	$7.36	$7.38	$7.21	$7.23	$7.23	13,770
2019-06-06	$7.24	$7.36	$7.21	$7.34	$7.34	35,563
2019-06-05	$7.16	$7.26	$7.09	$7.22	$7.22	58,927
2019-06-04	$6.77	$7.14	$6.77	$7.14	$7.14	217,293
2019-06-03	$6.80	$6.86	$6.74	$6.81	$6.81	211,775
2019-05-31	$6.90	$7.01	$6.77	$6.85	$6.85	87,483
2019-05-30	$6.97	$7.05	$6.86	$6.96	$6.96	64,669
2019-05-29	$7.07	$7.07	$6.93	$6.99	$6.99	60,001
2019-05-28	$7.16	$7.17	$7.03	$7.07	$7.07	71,940
2019-05-24	$7.16	$7.29	$7.14	$7.17	$7.17	26,517
2019-05-23	$7.28	$7.30	$7.11	$7.16	$7.16	118,846
2019-05-22	$7.32	$7.37	$7.21	$7.32	$7.32	23,497
2019-05-21	$7.28	$7.45	$7.22	$7.24	$7.24	39,120
2019-05-20	$7.20	$7.31	$7.10	$7.25	$7.25	20,955
2019-05-17	$7.10	$7.45	$7.03	$7.31	$7.31	61,819
2019-05-16	$7.54	$7.59	$7.30	$7.40	$7.40	63,222
2019-05-15	$7.44	$7.60	$7.14	$7.59	$7.59	38,941
2019-05-14	$7.34	$7.73	$7.24	$7.52	$7.52	210,957
2019-05-13	$7.03	$7.29	$7.00	$7.25	$7.25	572,857
2019-05-10	$7.31	$7.39	$7.21	$7.31	$7.31	69,220
2019-05-09	$7.28	$7.33	$7.17	$7.31	$7.31	48,467
2019-05-08	$7.40	$7.40	$7.25	$7.27	$7.27	48,986
2019-05-07	$7.45	$7.46	$7.19	$7.28	$7.28	30,523
2019-05-06	$7.12	$7.44	$7.12	$7.44	$7.44	90,569
2019-05-03	$7.18	$7.24	$7.12	$7.15	$7.15	47,099
2019-05-02	$7.26	$7.28	$7.15	$7.20	$7.20	46,406
2019-05-01	$7.38	$7.50	$7.31	$7.32	$7.32	55,130
2019-04-30	$7.59	$7.63	$7.36	$7.39	$7.39	200,302
2019-04-29	$7.73	$7.79	$7.39	$7.70	$7.70	124,433
2019-04-26	$8.03	$8.03	$7.78	$7.80	$7.80	42,578
2019-04-25	$8.04	$8.05	$7.87	$7.95	$7.95	18,331
2019-04-24	$7.91	$8.04	$7.88	$7.99	$7.99	24,165
2019-04-23	$7.99	$8.03	$7.91	$7.99	$7.99	33,027
2019-04-22	$8.01	$8.03	$7.94	$8.03	$8.03	24,837
2019-04-18	$7.85	$8.08	$7.81	$8.01	$8.01	50,272
2019-04-17	$7.93	$7.99	$7.81	$7.81	$7.81	24,592
2019-04-16	$7.97	$8.08	$7.93	$8.02	$8.02	39,822
2019-04-15	$8.03	$8.03	$7.93	$7.97	$7.97	27,699
2019-04-12	$7.87	$7.98	$7.84	$7.96	$7.96	31,460
2019-04-11	$7.86	$7.89	$7.82	$7.87	$7.87	24,587
2019-04-10	$7.83	$7.92	$7.82	$7.85	$7.85	36,890
2019-04-09	$7.73	$7.82	$7.73	$7.80	$7.80	33,285
2019-04-08	$7.89	$7.89	$7.73	$7.77	$7.77	41,094
2019-04-05	$7.82	$7.94	$7.81	$7.83	$7.83	15,975
2019-04-04	$7.98	$8.02	$7.59	$7.79	$7.79	242,948
2019-04-03	$8.14	$8.16	$8.03	$8.10	$8.10	114,488
2019-04-02	$8.16	$8.18	$8.08	$8.12	$8.12	81,442
2019-04-01	$8.16	$8.24	$8.06	$8.11	$8.11	117,120
2019-03-29	$7.84	$7.94	$7.75	$7.94	$7.94	132,481
2019-03-28	$7.73	$7.86	$7.72	$7.80	$7.80	81,070
2019-03-27	$7.67	$7.76	$7.59	$7.72	$7.72	62,195
2019-03-26	$7.65	$7.81	$7.63	$7.79	$7.79	52,670
2019-03-25	$7.61	$7.69	$7.54	$7.59	$7.59	34,330
2019-03-22	$7.97	$7.98	$7.65	$7.69	$7.69	53,769
2019-03-21	$7.82	$8.05	$7.80	$7.99	$7.99	64,448
2019-03-20	$7.84	$7.92	$7.79	$7.82	$7.82	36,337
2019-03-19	$7.88	$7.91	$7.77	$7.81	$7.81	44,406
2019-03-18	$7.86	$7.97	$7.79	$7.82	$7.82	72,662
2019-03-15	$7.90	$7.98	$7.61	$7.80	$7.80	97,186
2019-03-14	$7.94	$8.04	$7.92	$7.95	$7.95	57,727
2019-03-13	$8.21	$8.27	$8.04	$8.04	$8.04	107,266
2019-03-12	$8.17	$8.34	$8.14	$8.20	$8.20	162,055
2019-03-11	$7.94	$8.18	$7.86	$8.14	$8.14	234,544
2019-03-08	$7.68	$8.00	$7.55	$7.94	$7.94	231,073
2019-03-07	$7.88	$8.00	$7.73	$7.75	$7.75	274,620
2019-03-06	$7.84	$7.89	$7.77	$7.85	$7.85	101,698
2019-03-05	$7.65	$7.89	$7.65	$7.84	$7.84	129,977
2019-03-04	$7.70	$7.75	$7.55	$7.65	$7.65	171,467
2019-03-01	$7.38	$7.67	$7.35	$7.67	$7.67	165,687
2019-02-28	$7.36	$7.44	$7.29	$7.38	$7.38	464,483
2019-02-27	$7.20	$7.32	$7.18	$7.30	$7.30	57,448
2019-02-26	$7.30	$7.33	$7.19	$7.22	$7.22	72,874
2019-02-25	$7.45	$7.49	$7.26	$7.35	$7.35	100,371
2019-02-22	$7.37	$7.45	$7.35	$7.45	$7.45	103,188
2019-02-21	$7.34	$7.44	$7.31	$7.39	$7.39	139,302
2019-02-20	$7.50	$7.51	$7.34	$7.40	$7.40	128,111
2019-02-19	$7.57	$7.59	$7.47	$7.49	$7.49	94,169
2019-02-15	$7.54	$7.60	$7.44	$7.52	$7.52	551,404
2019-02-14	$7.31	$7.50	$7.31	$7.44	$7.44	196,781
2019-02-13	$7.28	$7.47	$7.28	$7.35	$7.35	609,893
2019-02-12	$7.35	$7.41	$7.28	$7.29	$7.29	219,435
2019-02-11	$7.47	$7.52	$7.35	$7.37	$7.37	180,528
2019-02-08	$7.42	$7.65	$7.42	$7.54	$7.54	312,292
2019-02-07	$7.69	$7.70	$7.47	$7.49	$7.49	305,313
2019-02-06	$7.76	$7.91	$7.61	$7.70	$7.70	756,423
2019-02-05	$7.83	$8.00	$7.37	$7.70	$7.70	1,493,709
2019-02-04	$7.01	$7.10	$7.00	$7.01	$7.01	191,078
2019-02-01	$7.02	$7.14	$6.91	$7.00	$7.00	379,051
2019-01-31	$6.76	$7.01	$6.76	$6.99	$6.99	242,851
2019-01-30	$6.78	$6.84	$6.72	$6.75	$6.75	147,960
2019-01-29	$6.51	$6.67	$6.51	$6.66	$6.66	118,317
2019-01-28	$6.53	$6.56	$6.45	$6.53	$6.53	250,868
2019-01-25	$6.45	$6.55	$6.40	$6.50	$6.50	64,570
2019-01-24	$6.42	$6.49	$6.37	$6.40	$6.40	153,227
2019-01-23	$6.32	$6.39	$6.29	$6.39	$6.39	51,187
2019-01-22	$6.40	$6.43	$6.26	$6.31	$6.31	173,613
2019-01-18	$6.19	$6.27	$6.19	$6.27	$6.27	28,843
2019-01-17	$6.29	$6.31	$6.20	$6.20	$6.20	146,937
2019-01-16	$6.36	$6.39	$6.30	$6.32	$6.32	143,785
2019-01-15	$6.25	$6.35	$6.21	$6.35	$6.35	53,164
2019-01-14	$6.19	$6.32	$6.19	$6.23	$6.23	61,077
2019-01-11	$6.19	$6.38	$6.18	$6.27	$6.27	122,945
2019-01-10	$6.43	$6.78	$6.21	$6.25	$6.25	572,042
2019-01-09	$6.35	$6.47	$6.35	$6.42	$6.42	388,119
2019-01-08	$6.22	$6.22	$6.11	$6.16	$6.16	13,739
2019-01-07	$6.29	$6.40	$6.09	$6.18	$6.18	161,948
2019-01-04	$5.98	$6.20	$5.98	$6.14	$6.14	55,956
2019-01-03	$6.03	$6.11	$5.90	$5.96	$5.96	24,794
2019-01-02	$6.01	$6.12	$5.96	$6.09	$6.09	14,171
2018-12-31	$5.92	$6.09	$5.92	$6.07	$6.07	65,146
2018-12-28	$5.92	$5.99	$5.81	$5.88	$5.88	29,442
2018-12-27	$5.71	$5.94	$5.71	$5.90	$5.90	68,278
2018-12-26	$5.79	$5.99	$5.77	$5.95	$5.95	52,992
2018-12-24	$5.80	$5.89	$5.67	$5.69	$5.69	70,875
2018-12-21	$6.12	$6.17	$5.75	$5.88	$5.88	310,248
2018-12-20	$6.39	$6.50	$6.06	$6.11	$6.11	326,448
2018-12-19	$6.55	$6.56	$6.36	$6.44	$6.44	108,478
2018-12-18	$6.62	$6.62	$6.53	$6.55	$6.55	55,968
2018-12-17	$6.65	$6.69	$6.54	$6.57	$6.57	117,332
2018-12-14	$6.61	$6.80	$6.61	$6.67	$6.67	18,151
2018-12-13	$6.67	$6.74	$6.61	$6.72	$6.72	50,529
2018-12-12	$6.67	$6.75	$6.64	$6.70	$6.70	170,708
2018-12-11	$6.85	$6.85	$6.65	$6.67	$6.67	80,170
2018-12-10	$6.70	$6.81	$6.57	$6.69	$6.69	83,328
2018-12-07	$6.70	$6.77	$6.65	$6.69	$6.69	26,088
2018-12-06	$6.57	$6.74	$6.55	$6.69	$6.69	65,724
2018-12-04	$6.83	$6.83	$6.68	$6.70	$6.70	84,097
2018-12-03	$7.01	$7.01	$6.73	$6.83	$6.83	35,950
2018-11-30	$6.77	$6.99	$6.70	$6.97	$6.97	69,245
2018-11-29	$6.77	$6.81	$6.69	$6.70	$6.70	65,380
2018-11-28	$6.75	$6.83	$6.71	$6.80	$6.80	14,955
2018-11-27	$6.70	$6.80	$6.69	$6.78	$6.78	19,458
2018-11-26	$6.96	$6.97	$6.72	$6.80	$6.80	129,002
2018-11-23	$6.79	$6.86	$6.72	$6.84	$6.84	12,803
2018-11-21	$6.70	$6.96	$6.70	$6.84	$6.84	47,417
2018-11-20	$6.81	$6.81	$6.64	$6.70	$6.70	74,785
2018-11-19	$6.97	$7.05	$6.85	$6.88	$6.88	49,141
2018-11-16	$7.09	$7.09	$6.98	$7.05	$7.05	206,866
2018-11-15	$7.15	$7.19	$7.11	$7.13	$7.13	33,797
2018-11-14	$7.19	$7.32	$7.12	$7.18	$7.18	139,505
2018-11-13	$7.21	$7.23	$7.10	$7.18	$7.18	25,617
2018-11-12	$7.14	$7.21	$7.07	$7.19	$7.19	48,668
2018-11-09	$6.98	$7.27	$6.81	$7.27	$7.27	116,911
2018-11-08	$7.08	$7.16	$7.05	$7.08	$7.08	113,312
2018-11-07	$7.11	$7.23	$7.01	$7.09	$7.09	225,589
2018-11-06	$6.96	$7.25	$6.84	$7.09	$7.09	518,793
2018-11-05	$6.76	$6.90	$6.64	$6.74	$6.74	88,818
2018-11-02	$6.50	$6.67	$6.45	$6.66	$6.66	142,894
2018-11-01	$6.45	$6.64	$6.45	$6.54	$6.54	44,830
2018-10-31	$6.43	$6.47	$6.34	$6.43	$6.43	84,625
2018-10-30	$6.40	$6.47	$6.39	$6.45	$6.45	56,120
2018-10-29	$6.54	$6.67	$6.35	$6.44	$6.44	60,636
2018-10-26	$6.39	$6.45	$6.15	$6.41	$6.41	243,620
2018-10-25	$6.72	$6.72	$6.43	$6.50	$6.50	337,338
2018-10-24	$6.59	$6.85	$6.52	$6.54	$6.54	523,514
2018-10-23	$6.43	$6.56	$6.36	$6.52	$6.52	539,804
2018-10-22	$6.47	$6.50	$6.41	$6.48	$6.48	48,179
2018-10-19	$6.41	$6.49	$6.39	$6.45	$6.45	20,415
2018-10-18	$6.40	$6.43	$6.34	$6.36	$6.36	80,020
2018-10-17	$6.46	$6.50	$6.42	$6.42	$6.42	80,718
2018-10-16	$6.34	$6.47	$6.33	$6.47	$6.47	142,331
2018-10-15	$6.27	$6.34	$6.25	$6.30	$6.30	144,071
2018-10-12	$6.35	$6.35	$6.23	$6.32	$6.32	64,416
2018-10-11	$6.06	$6.16	$6.00	$6.06	$6.06	631,411
2018-10-10	$6.14	$6.14	$6.03	$6.04	$6.04	34,948
2018-10-09	$6.15	$6.21	$6.05	$6.13	$6.13	34,617
2018-10-08	$6.16	$6.22	$6.11	$6.17	$6.17	27,283
2018-10-05	$6.15	$6.22	$6.06	$6.18	$6.18	18,950
2018-10-04	$6.31	$6.31	$6.16	$6.19	$6.19	19,400
2018-10-03	$6.20	$6.31	$6.20	$6.28	$6.28	9,655
2018-10-02	$6.23	$6.27	$6.19	$6.21	$6.21	22,488
2018-10-01	$6.17	$6.23	$6.17	$6.18	$6.18	124,209
2018-09-28	$6.26	$6.26	$6.16	$6.18	$6.18	101,879
2018-09-27	$6.31	$6.34	$6.18	$6.18	$6.18	67,931
2018-09-26	$6.33	$6.35	$6.25	$6.25	$6.25	58,120
2018-09-25	$6.30	$6.30	$6.26	$6.30	$6.30	37,761
2018-09-24	$6.25	$6.28	$6.20	$6.26	$6.26	11,213
2018-09-21	$6.23	$6.25	$6.18	$6.24	$6.24	19,512
2018-09-20	$6.25	$6.32	$6.20	$6.23	$6.23	69,989
2018-09-19	$6.24	$6.25	$6.21	$6.21	$6.21	4,364
2018-09-18	$6.20	$6.24	$6.17	$6.24	$6.24	18,874
2018-09-17	$6.24	$6.30	$6.21	$6.22	$6.22	35,938
2018-09-14	$6.17	$6.25	$6.17	$6.24	$6.24	9,845
2018-09-13	$6.20	$6.28	$6.20	$6.21	$6.21	14,961
2018-09-12	$6.15	$6.25	$6.11	$6.23	$6.23	37,701
2018-09-11	$6.24	$6.28	$6.11	$6.16	$6.16	27,108
2018-09-10	$6.21	$6.28	$6.09	$6.28	$6.28	37,207
2018-09-07	$5.97	$6.28	$5.97	$6.23	$6.23	11,338
2018-09-06	$6.18	$6.25	$6.13	$6.24	$6.24	34,337
2018-09-05	$6.03	$6.19	$5.90	$6.15	$6.15	75,512
2018-09-04	$6.08	$6.14	$6.05	$6.12	$6.12	111,519
2018-08-31	$6.11	$6.24	$6.10	$6.22	$6.22	32,864
2018-08-30	$6.23	$6.23	$6.08	$6.11	$6.11	47,206
2018-08-29	$6.18	$6.25	$6.18	$6.23	$6.23	28,878
2018-08-28	$6.21	$6.30	$6.20	$6.28	$6.28	40,061
2018-08-27	$6.30	$6.36	$6.22	$6.25	$6.25	33,193
2018-08-24	$6.32	$6.43	$6.13	$6.38	$6.38	44,011
2018-08-23	$6.39	$6.49	$6.35	$6.37	$6.37	53,996
2018-08-22	$6.47	$6.54	$6.35	$6.39	$6.39	88,580
2018-08-21	$6.50	$6.55	$6.48	$6.49	$6.49	61,158
2018-08-20	$6.50	$6.53	$6.40	$6.49	$6.49	114,727
2018-08-17	$6.47	$6.50	$6.37	$6.48	$6.48	80,076
2018-08-16	$6.25	$6.49	$6.25	$6.42	$6.42	308,475
2018-08-15	$6.28	$6.28	$6.12	$6.25	$6.25	49,319
2018-08-14	$6.15	$6.28	$6.15	$6.25	$6.25	144,961
2018-08-13	$6.23	$6.25	$6.15	$6.16	$6.16	43,447
2018-08-10	$6.28	$6.33	$6.18	$6.24	$6.24	78,131
2018-08-09	$6.14	$6.28	$6.12	$6.25	$6.25	387,259
2018-08-08	$5.80	$6.10	$5.79	$6.07	$6.07	389,562
2018-08-07	$5.60	$6.05	$5.55	$5.76	$5.76	1,059,064
2018-08-06	$5.36	$5.64	$5.33	$5.35	$5.35	1,531,875
2018-08-03	$5.25	$5.29	$5.24	$5.24	$5.24	4,954
2018-08-02	$5.13	$5.30	$5.12	$5.26	$5.26	25,734
2018-08-01	$5.12	$5.22	$5.10	$5.16	$5.16	30,424
2018-07-31	$5.08	$5.19	$5.06	$5.19	$5.19	62,077
2018-07-30	$5.11	$5.14	$5.02	$5.08	$5.08	117,422
2018-07-27	$5.15	$5.23	$5.12	$5.16	$5.16	55,825
2018-07-26	$5.20	$5.24	$5.14	$5.17	$5.17	187,235
2018-07-25	$5.22	$5.27	$5.16	$5.20	$5.20	115,845
2018-07-24	$5.20	$5.26	$5.14	$5.21	$5.21	111,956
2018-07-23	$5.19	$5.24	$5.16	$5.21	$5.21	20,667
2018-07-20	$5.23	$5.29	$5.20	$5.20	$5.20	62,244
2018-07-19	$5.24	$5.30	$5.20	$5.26	$5.26	58,309
2018-07-18	$5.24	$5.33	$5.16	$5.27	$5.27	47,300
2018-07-17	$5.31	$5.33	$5.25	$5.28	$5.28	60,274
2018-07-16	$5.35	$5.35	$5.27	$5.29	$5.29	253,918
2018-07-13	$5.36	$5.49	$5.36	$5.40	$5.40	43,798
2018-07-12	$5.40	$5.45	$5.34	$5.40	$5.40	162,512
2018-07-11	$5.42	$5.49	$5.36	$5.40	$5.40	93,140
2018-07-10	$5.43	$5.55	$5.38	$5.51	$5.51	40,866
2018-07-09	$5.37	$5.47	$5.34	$5.40	$5.40	132,147
2018-07-06	$5.35	$5.44	$5.34	$5.40	$5.40	36,220
2018-07-05	$5.28	$5.38	$5.25	$5.31	$5.31	116,713
2018-07-03	$5.35	$5.40	$5.28	$5.31	$5.31	31,576
2018-07-02	$5.28	$5.35	$5.20	$5.32	$5.32	125,244
2018-06-29	$5.35	$5.42	$5.34	$5.36	$5.36	13,603
2018-06-28	$5.33	$5.37	$5.26	$5.36	$5.36	27,985
2018-06-27	$5.32	$5.39	$5.28	$5.29	$5.29	20,092
2018-06-26	$5.27	$5.39	$5.27	$5.35	$5.35	53,538
2018-06-25	$5.29	$5.33	$5.22	$5.32	$5.32	60,467
2018-06-22	$5.29	$5.34	$5.25	$5.29	$5.29	9,072
2018-06-21	$5.43	$5.45	$5.25	$5.28	$5.28	58,078
2018-06-20	$5.39	$5.51	$5.39	$5.46	$5.46	61,693
2018-06-19	$5.35	$5.45	$5.30	$5.42	$5.42	38,501
2018-06-18	$5.33	$5.40	$5.31	$5.35	$5.35	57,275
2018-06-15	$5.30	$5.40	$5.30	$5.35	$5.35	65,383
2018-06-14	$5.37	$5.37	$5.27	$5.30	$5.30	55,207
2018-06-13	$5.36	$5.44	$5.31	$5.34	$5.34	146,166
2018-06-12	$5.42	$5.44	$5.33	$5.42	$5.42	40,998
2018-06-11	$5.45	$5.45	$5.38	$5.40	$5.40	15,916
2018-06-08	$5.48	$5.50	$5.41	$5.49	$5.49	4,006
2018-06-07	$5.43	$5.50	$5.40	$5.48	$5.48	16,959
2018-06-06	$5.36	$5.55	$5.31	$5.48	$5.48	134,027
2018-06-05	$5.39	$5.45	$5.34	$5.38	$5.38	29,088
2018-06-04	$5.36	$5.42	$5.36	$5.41	$5.41	10,610
2018-06-01	$5.39	$5.41	$5.34	$5.39	$5.39	5,069
2018-05-31	$5.35	$5.39	$5.32	$5.38	$5.38	6,852
2018-05-30	$5.42	$5.49	$5.31	$5.33	$5.33	25,825
2018-05-29	$5.35	$5.48	$5.25	$5.42	$5.42	32,163
2018-05-25	$5.30	$5.40	$5.16	$5.35	$5.35	20,034
2018-05-24	$5.35	$5.41	$5.29	$5.37	$5.37	6,923
2018-05-23	$5.26	$5.44	$5.26	$5.37	$5.37	33,724
2018-05-22	$5.35	$5.36	$5.27	$5.35	$5.35	53,547
2018-05-21	$5.35	$5.43	$5.23	$5.36	$5.36	48,389
2018-05-18	$5.34	$5.35	$5.25	$5.29	$5.29	6,177
2018-05-17	$5.13	$5.35	$5.13	$5.35	$5.35	20,241
2018-05-16	$5.18	$5.25	$5.17	$5.25	$5.25	14,062
2018-05-15	$5.09	$5.15	$5.01	$5.15	$5.15	22,889
2018-05-14	$5.03	$5.14	$5.03	$5.12	$5.12	34,982
2018-05-11	$5.10	$5.15	$4.90	$5.10	$5.10	19,577
2018-05-10	$5.06	$5.14	$5.02	$5.11	$5.11	26,047
2018-05-09	$5.14	$5.14	$5.03	$5.04	$5.04	18,224
2018-05-08	$5.09	$5.16	$5.06	$5.14	$5.14	16,371
2018-05-07	$4.96	$5.13	$4.96	$5.06	$5.06	31,288
2018-05-04	$5.05	$5.17	$5.05	$5.15	$5.15	13,043
2018-05-03	$5.21	$5.21	$4.99	$5.08	$5.08	11,940
2018-05-02	$5.14	$5.27	$5.11	$5.24	$5.24	38,229
2018-05-01	$5.20	$5.22	$5.11	$5.15	$5.15	12,414
2018-04-30	$5.13	$5.30	$5.08	$5.25	$5.25	22,385
2018-04-27	$5.15	$5.27	$5.11	$5.14	$5.14	7,839
2018-04-26	$5.11	$5.21	$5.11	$5.15	$5.15	13,019
2018-04-25	$5.14	$5.18	$5.10	$5.11	$5.11	19,034
2018-04-24	$5.17	$5.19	$5.10	$5.15	$5.15	28,605
2018-04-23	$5.17	$5.20	$5.11	$5.11	$5.11	21,427
2018-04-20	$5.21	$5.30	$5.19	$5.27	$5.27	4,545
2018-04-19	$5.30	$5.30	$5.25	$5.25	$5.25	10,345
2018-04-18	$5.35	$5.40	$5.31	$5.31	$5.31	5,212
2018-04-17	$5.32	$5.42	$5.31	$5.41	$5.41	9,409
2018-04-16	$5.34	$5.40	$5.31	$5.31	$5.31	3,020
2018-04-13	$5.40	$5.40	$5.29	$5.36	$5.36	5,378
2018-04-12	$5.33	$5.48	$5.29	$5.40	$5.40	10,103
2018-04-11	$5.41	$5.52	$5.33	$5.38	$5.38	19,783
2018-04-10	$5.24	$5.45	$5.23	$5.45	$5.45	45,173
2018-04-09	$5.15	$5.31	$5.15	$5.17	$5.17	25,257
2018-04-06	$5.40	$5.40	$5.17	$5.17	$5.17	9,698
2018-04-05	$5.39	$5.46	$5.34	$5.45	$5.45	7,996
2018-04-04	$5.26	$5.42	$5.26	$5.36	$5.36	14,986
2018-04-03	$5.37	$5.46	$5.30	$5.39	$5.39	13,691
2018-04-02	$5.41	$5.45	$5.34	$5.38	$5.38	34,436
2018-03-29	$5.56	$5.56	$5.25	$5.38	$5.38	62,605
2018-03-28	$5.65	$5.68	$5.55	$5.56	$5.56	39,136
2018-03-27	$5.65	$5.72	$5.62	$5.66	$5.66	55,596
2018-03-26	$5.60	$5.70	$5.60	$5.66	$5.66	23,490
2018-03-23	$5.73	$5.90	$5.66	$5.69	$5.69	19,771
2018-03-22	$5.70	$5.74	$5.67	$5.74	$5.74	136,329
2018-03-21	$5.76	$5.76	$5.65	$5.67	$5.67	13,378
2018-03-20	$5.73	$5.80	$5.67	$5.73	$5.73	25,962
2018-03-19	$5.74	$5.74	$5.64	$5.68	$5.68	14,459
2018-03-16	$5.63	$5.70	$5.62	$5.70	$5.70	137,145
2018-03-15	$5.60	$5.75	$5.58	$5.60	$5.60	36,193
2018-03-14	$5.60	$5.71	$5.48	$5.62	$5.62	56,088
2018-03-13	$5.66	$5.66	$5.52	$5.65	$5.65	10,000
2018-03-12	$5.55	$5.66	$5.51	$5.66	$5.66	79,013
2018-03-09	$5.45	$5.55	$5.36	$5.53	$5.53	49,219
2018-03-08	$5.42	$5.45	$5.38	$5.45	$5.45	19,528
2018-03-07	$5.37	$5.42	$5.33	$5.38	$5.38	25,550
2018-03-06	$5.36	$5.43	$5.29	$5.43	$5.43	24,230
2018-03-05	$5.33	$5.44	$5.28	$5.28	$5.28	45,699
2018-03-02	$5.43	$5.44	$5.22	$5.41	$5.41	6,805
2018-03-01	$5.45	$5.50	$5.45	$5.46	$5.46	4,289
2018-02-28	$5.49	$5.56	$5.45	$5.49	$5.49	32,270
2018-02-27	$5.45	$5.53	$5.41	$5.47	$5.47	58,309
2018-02-26	$5.49	$5.53	$5.40	$5.50	$5.50	56,569
2018-02-23	$5.39	$5.48	$5.38	$5.43	$5.43	17,873
2018-02-22	$5.30	$5.45	$5.30	$5.37	$5.37	30,147
2018-02-21	$5.24	$5.47	$5.24	$5.35	$5.35	34,311
2018-02-20	$5.31	$5.44	$5.26	$5.35	$5.35	35,340
2018-02-16	$5.34	$5.46	$5.32	$5.43	$5.43	14,250
2018-02-15	$5.35	$5.39	$5.25	$5.38	$5.38	18,701
2018-02-14	$5.31	$5.48	$5.29	$5.38	$5.38	147,565
2018-02-13	$5.17	$5.36	$5.15	$5.30	$5.30	80,796
2018-02-12	$5.11	$5.24	$5.09	$5.12	$5.12	37,494
2018-02-09	$5.07	$5.20	$5.02	$5.14	$5.14	28,192
2018-02-08	$5.24	$5.25	$5.07	$5.08	$5.08	35,009
2018-02-07	$5.29	$5.35	$5.16	$5.23	$5.23	91,734
2018-02-06	$4.77	$5.15	$4.77	$5.07	$5.07	225,108
2018-02-05	$4.90	$4.90	$4.74	$4.86	$4.86	136,169
2018-02-02	$4.86	$4.95	$4.82	$4.85	$4.85	45,411
2018-02-01	$5.02	$5.02	$4.85	$4.93	$4.93	142,538
2018-01-31	$5.05	$5.10	$4.94	$5.05	$5.05	193,517
2018-01-30	$4.97	$5.00	$4.90	$4.97	$4.97	46,678
2018-01-29	$5.09	$5.12	$4.94	$5.03	$5.03	59,946
2018-01-26	$5.05	$5.09	$5.02	$5.04	$5.04	18,379
2018-01-25	$5.14	$5.14	$5.03	$5.07	$5.07	25,906
2018-01-24	$5.17	$5.22	$5.06	$5.19	$5.19	53,020
2018-01-23	$5.18	$5.27	$4.97	$5.20	$5.20	177,253
2018-01-22	$5.12	$5.26	$5.09	$5.19	$5.19	20,113
2018-01-19	$5.00	$5.19	$4.98	$5.09	$5.09	110,158
2018-01-18	$5.18	$5.18	$4.92	$5.00	$5.00	107,625
2018-01-17	$5.10	$5.22	$5.09	$5.15	$5.15	54,073
2018-01-16	$5.25	$5.29	$4.95	$5.12	$5.12	89,025
2018-01-12	$5.26	$5.28	$5.09	$5.19	$5.19	57,870
2018-01-11	$5.23	$5.35	$5.15	$5.18	$5.18	142,454
2018-01-10	$5.23	$5.26	$5.22	$5.25	$5.25	36,181
2018-01-09	$5.23	$5.26	$5.18	$5.25	$5.25	45,014
2018-01-08	$5.29	$5.33	$5.16	$5.20	$5.20	64,123
2018-01-05	$5.26	$5.34	$5.23	$5.33	$5.33	7,600
2018-01-04	$5.33	$5.39	$5.27	$5.30	$5.30	27,857
2018-01-03	$5.35	$5.39	$5.21	$5.30	$5.30	49,085
2018-01-02	$5.26	$5.39	$5.22	$5.28	$5.28	30,866
2017-12-29	$5.31	$5.41	$5.20	$5.33	$5.33	62,089
2017-12-28	$5.30	$5.36	$5.26	$5.36	$5.36	89,945
2017-12-27	$5.36	$5.52	$5.33	$5.35	$5.35	97,616
2017-12-26	$5.40	$5.43	$5.30	$5.34	$5.34	20,296
2017-12-22	$5.27	$5.43	$5.27	$5.33	$5.33	42,339
2017-12-21	$5.27	$5.47	$5.27	$5.31	$5.31	77,014
2017-12-20	$5.26	$5.32	$5.26	$5.27	$5.27	29,338
2017-12-19	$5.37	$5.39	$5.16	$5.25	$5.25	140,867
2017-12-18	$5.69	$5.69	$5.40	$5.40	$5.40	99,660
2017-12-15	$5.70	$5.80	$5.67	$5.69	$5.69	61,766
2017-12-14	$5.47	$5.88	$5.39	$5.75	$5.75	252,916
2017-12-13	$5.38	$5.50	$5.35	$5.45	$5.45	57,120
2017-12-12	$5.45	$5.57	$5.40	$5.42	$5.42	113,509
2017-12-11	$5.59	$5.65	$5.40	$5.52	$5.52	110,913
2017-12-08	$5.64	$5.78	$5.62	$5.76	$5.76	42,146
2017-12-07	$5.51	$5.69	$5.51	$5.59	$5.59	75,869
2017-12-06	$5.61	$5.69	$5.45	$5.58	$5.58	64,978
2017-12-05	$5.85	$5.89	$5.62	$5.66	$5.66	43,627
2017-12-04	$5.95	$6.00	$5.81	$5.87	$5.87	24,041
2017-12-01	$6.00	$6.01	$5.88	$5.91	$5.91	33,015
2017-11-30	$6.00	$6.09	$5.99	$6.00	$6.00	59,595
2017-11-29	$5.90	$6.09	$5.84	$5.93	$5.93	81,578
2017-11-28	$5.60	$5.95	$5.54	$5.85	$5.85	243,809
2017-11-27	$5.54	$5.60	$5.48	$5.57	$5.57	12,889
2017-11-24	$5.55	$5.61	$5.51	$5.55	$5.55	23,451
2017-11-22	$5.65	$5.73	$5.59	$5.63	$5.63	70,491
2017-11-21	$5.43	$5.66	$5.43	$5.65	$5.65	168,356
2017-11-20	$5.31	$5.46	$5.31	$5.38	$5.38	48,127
2017-11-17	$5.44	$5.46	$5.40	$5.40	$5.40	3,317
2017-11-16	$5.25	$5.57	$5.20	$5.43	$5.43	158,150
2017-11-15	$5.16	$5.25	$5.09	$5.25	$5.25	28,839
2017-11-14	$5.21	$5.26	$5.14	$5.19	$5.19	45,967
2017-11-13	$5.13	$5.33	$5.13	$5.25	$5.25	17,408
2017-11-10	$5.30	$5.50	$5.27	$5.40	$5.40	71,034
2017-11-09	$5.20	$5.30	$5.20	$5.27	$5.27	32,243
2017-11-08	$5.31	$5.44	$5.24	$5.42	$5.42	65,766
2017-11-07	$5.12	$5.42	$5.11	$5.33	$5.33	217,366
2017-11-06	$5.25	$5.25	$4.91	$4.91	$4.91	97,227
2017-11-03	$5.29	$5.35	$5.27	$5.33	$5.33	5,311
2017-11-02	$5.40	$5.40	$5.33	$5.36	$5.36	11,383
2017-11-01	$5.48	$5.52	$5.41	$5.41	$5.41	6,760
2017-10-31	$5.44	$5.49	$5.41	$5.48	$5.48	13,094
2017-10-30	$5.42	$5.53	$5.41	$5.44	$5.44	16,973
2017-10-27	$5.36	$5.40	$5.36	$5.40	$5.40	2,129
2017-10-26	$5.44	$5.45	$5.33	$5.36	$5.36	4,071
2017-10-25	$5.40	$5.40	$5.18	$5.36	$5.36	6,005
2017-10-24	$5.42	$5.45	$5.40	$5.43	$5.43	11,103
2017-10-23	$5.41	$5.45	$5.40	$5.45	$5.45	19,350
2017-10-20	$5.23	$5.36	$5.23	$5.36	$5.36	22,138
2017-10-19	$5.35	$5.43	$5.29	$5.29	$5.29	28,570
2017-10-18	$5.32	$5.39	$5.27	$5.32	$5.32	38,134
2017-10-17	$5.31	$5.35	$5.24	$5.28	$5.28	31,531
2017-10-16	$5.22	$5.27	$5.19	$5.20	$5.20	21,454
2017-10-13	$5.01	$5.23	$5.01	$5.21	$5.21	4,815
2017-10-12	$5.24	$5.24	$5.20	$5.23	$5.23	1,565
2017-10-11	$5.28	$5.28	$5.15	$5.20	$5.20	2,227
2017-10-10	$5.25	$5.29	$5.24	$5.26	$5.26	8,836
2017-10-09	$5.23	$5.30	$5.23	$5.30	$5.30	18,747
2017-10-06	$5.25	$5.28	$5.23	$5.25	$5.25	2,050
2017-10-05	$5.27	$5.27	$5.17	$5.24	$5.24	4,714
2017-10-04	$5.33	$5.34	$5.26	$5.26	$5.26	2,589
2017-10-03	$5.32	$5.34	$5.30	$5.32	$5.32	7,616
2017-10-02	$5.34	$5.36	$5.28	$5.31	$5.31	14,708
2017-09-29	$5.31	$5.39	$5.27	$5.39	$5.39	8,591
2017-09-28	$5.31	$5.37	$5.31	$5.34	$5.34	16,286
2017-09-27	$5.19	$5.24	$5.18	$5.23	$5.23	107,467
2017-09-26	$5.25	$5.25	$5.14	$5.19	$5.19	7,184
2017-09-25	$5.17	$5.25	$5.13	$5.18	$5.18	33,982
2017-09-22	$5.12	$5.16	$5.12	$5.13	$5.13	7,201
2017-09-21	$5.13	$5.15	$5.13	$5.14	$5.14	7,952
2017-09-20	$5.17	$5.17	$5.10	$5.12	$5.12	20,561
2017-09-19	$5.17	$5.20	$5.12	$5.14	$5.14	14,049
2017-09-18	$5.12	$5.12	$5.10	$5.12	$5.12	22,334
2017-09-15	$5.12	$5.15	$5.11	$5.14	$5.14	3,161
2017-09-14	$5.06	$5.16	$5.06	$5.14	$5.14	21,574
2017-09-13	$5.04	$5.20	$5.03	$5.12	$5.12	22,560
2017-09-12	$5.12	$5.12	$5.10	$5.11	$5.11	10,571
2017-09-11	$5.05	$5.18	$5.02	$5.16	$5.16	19,699
2017-09-08	$5.14	$5.21	$5.09	$5.12	$5.12	11,493
2017-09-07	$5.10	$5.14	$5.08	$5.12	$5.12	13,413
2017-09-06	$5.05	$5.10	$5.03	$5.09	$5.09	8,765
2017-09-05	$4.94	$5.09	$4.94	$5.03	$5.03	21,704
2017-09-01	$4.91	$4.94	$4.90	$4.93	$4.93	19,896
2017-08-31	$4.87	$4.97	$4.87	$4.93	$4.93	75,566
2017-08-30	$4.87	$4.93	$4.84	$4.91	$4.91	14,680
2017-08-29	$4.86	$4.92	$4.86	$4.92	$4.92	55,580
2017-08-28	$4.91	$4.95	$4.90	$4.93	$4.93	12,900
2017-08-25	$4.96	$4.96	$4.91	$4.91	$4.91	10,928
2017-08-24	$4.89	$4.94	$4.87	$4.92	$4.92	12,717
2017-08-23	$4.91	$4.93	$4.86	$4.90	$4.90	30,184
2017-08-22	$4.82	$4.91	$4.82	$4.91	$4.91	9,914
2017-08-21	$4.90	$4.90	$4.80	$4.84	$4.84	46,216
2017-08-18	$4.87	$4.89	$4.82	$4.86	$4.86	4,117
2017-08-17	$4.88	$4.92	$4.86	$4.90	$4.90	15,607
2017-08-16	$4.86	$4.92	$4.85	$4.90	$4.90	28,652
2017-08-15	$4.93	$4.96	$4.90	$4.96	$4.96	27,629
2017-08-14	$4.87	$4.97	$4.87	$4.96	$4.96	42,887
2017-08-11	$4.88	$4.93	$4.83	$4.90	$4.90	23,863
2017-08-10	$4.90	$4.93	$4.85	$4.90	$4.90	30,792
2017-08-09	$4.85	$4.92	$4.84	$4.88	$4.88	30,866
2017-08-08	$4.90	$5.02	$4.90	$4.93	$4.93	45,588
2017-08-07	$4.90	$4.93	$4.81	$4.90	$4.90	32,953
2017-08-04	$4.93	$5.05	$4.93	$4.96	$4.96	31,861
2017-08-03	$5.05	$5.16	$4.99	$5.01	$5.01	36,583
2017-08-02	$5.04	$5.30	$5.04	$5.22	$5.22	92,523
2017-08-01	$5.20	$5.20	$5.01	$5.05	$5.05	39,614
2017-07-31	$5.00	$5.06	$4.91	$5.06	$5.06	32,140
2017-07-28	$5.01	$5.02	$4.95	$4.97	$4.97	14,832
2017-07-27	$5.04	$5.09	$4.99	$5.00	$5.00	47,401
2017-07-26	$5.00	$5.08	$5.00	$5.07	$5.07	18,706
2017-07-25	$5.01	$5.03	$4.99	$5.01	$5.01	14,742
2017-07-24	$5.09	$5.09	$4.96	$5.05	$5.05	22,126
2017-07-21	$5.19	$5.19	$5.10	$5.13	$5.13	36,669
2017-07-20	$5.20	$5.20	$5.07	$5.20	$5.20	16,855
2017-07-19	$5.17	$5.25	$5.14	$5.17	$5.17	10,946
2017-07-18	$5.30	$5.30	$5.15	$5.23	$5.23	38,566
2017-07-17	$5.25	$5.33	$5.22	$5.26	$5.26	22,802
2017-07-14	$5.18	$5.39	$5.15	$5.19	$5.19	12,393
2017-07-13	$5.26	$5.29	$5.14	$5.19	$5.19	16,384
2017-07-12	$5.20	$5.28	$5.20	$5.25	$5.25	18,193
2017-07-11	$5.10	$5.25	$5.09	$5.17	$5.17	58,768
2017-07-10	$5.15	$5.17	$5.06	$5.13	$5.13	18,195
2017-07-07	$5.10	$5.19	$5.10	$5.15	$5.15	16,596
2017-07-06	$5.02	$5.12	$5.00	$5.11	$5.11	48,983
2017-07-05	$5.05	$5.08	$4.98	$5.03	$5.03	28,737
2017-07-03	$4.96	$5.15	$4.96	$5.01	$5.01	31,693
2017-06-30	$5.10	$5.11	$4.95	$5.11	$5.11	14,627
2017-06-29	$5.14	$5.16	$5.00	$5.11	$5.11	15,962
2017-06-28	$5.08	$5.19	$5.04	$5.14	$5.14	30,112
2017-06-27	$5.08	$5.18	$5.08	$5.12	$5.12	15,765
2017-06-26	$5.08	$5.16	$5.06	$5.12	$5.12	54,429
2017-06-23	$4.95	$5.10	$4.94	$4.98	$4.98	12,172
2017-06-22	$4.89	$5.00	$4.85	$4.96	$4.96	31,416
2017-06-21	$4.84	$4.92	$4.82	$4.89	$4.89	32,562
2017-06-20	$4.80	$4.89	$4.80	$4.86	$4.86	29,483
2017-06-19	$4.81	$4.89	$4.80	$4.83	$4.83	22,568
2017-06-16	$4.83	$4.87	$4.80	$4.82	$4.82	14,574
2017-06-15	$4.75	$4.89	$4.75	$4.87	$4.87	22,216
2017-06-14	$4.83	$4.87	$4.78	$4.81	$4.81	21,669
2017-06-13	$4.86	$4.88	$4.81	$4.84	$4.84	7,857
2017-06-12	$4.86	$4.89	$4.83	$4.85	$4.85	11,479
2017-06-09	$4.92	$4.97	$4.84	$4.92	$4.92	36,892
2017-06-08	$4.94	$4.97	$4.89	$4.91	$4.91	11,863
2017-06-07	$4.93	$4.94	$4.85	$4.90	$4.90	2,948
2017-06-06	$4.90	$4.99	$4.89	$4.92	$4.92	10,915
2017-06-05	$5.00	$5.00	$4.97	$4.97	$4.97	1,790
2017-06-02	$5.04	$5.04	$4.86	$4.98	$4.98	8,294
2017-06-01	$5.04	$5.04	$4.99	$5.03	$5.03	13,491
2017-05-31	$4.97	$5.04	$4.97	$5.02	$5.02	8,061
2017-05-30	$5.00	$5.04	$4.99	$5.02	$5.02	13,063
2017-05-26	$5.01	$5.05	$4.97	$5.05	$5.05	5,116
2017-05-25	$4.88	$5.03	$4.88	$5.01	$5.01	46,574
2017-05-24	$4.98	$5.03	$4.83	$4.87	$4.87	44,493
2017-05-23	$5.07	$5.08	$4.93	$4.94	$4.94	15,212
2017-05-22	$4.93	$5.12	$4.93	$5.07	$5.07	52,378
2017-05-19	$4.92	$4.97	$4.84	$4.90	$4.90	24,177
2017-05-18	$4.85	$4.95	$4.81	$4.87	$4.87	23,917
2017-05-17	$5.08	$5.09	$4.85	$4.88	$4.88	106,860
2017-05-16	$5.00	$5.20	$5.00	$5.13	$5.13	49,707
2017-05-15	$4.88	$5.04	$4.88	$4.99	$4.99	132,670
2017-05-12	$4.84	$4.98	$4.71	$4.88	$4.88	124,000
2017-05-11	$4.74	$4.84	$4.71	$4.82	$4.82	73,900
2017-05-10	$4.65	$4.79	$4.55	$4.77	$4.77	177,600
2017-05-09	$4.55	$4.70	$4.54	$4.66	$4.66	635,800
2017-05-08	$4.75	$4.91	$4.75	$4.91	$4.91	54,800
2017-05-05	$4.78	$4.87	$4.76	$4.81	$4.81	12,600
2017-05-04	$4.80	$4.80	$4.75	$4.78	$4.78	15,800
2017-05-03	$4.77	$4.82	$4.76	$4.82	$4.82	6,200
2017-05-02	$4.89	$4.89	$4.80	$4.80	$4.80	25,300
2017-05-01	$4.95	$4.95	$4.86	$4.90	$4.90	23,200
2017-04-28	$4.98	$4.98	$4.92	$4.95	$4.95	24,800
2017-04-27	$4.92	$4.99	$4.92	$4.95	$4.95	16,400
2017-04-26	$4.85	$5.00	$4.85	$4.95	$4.95	73,500
2017-04-25	$4.82	$4.85	$4.78	$4.83	$4.83	35,400
2017-04-24	$4.90	$4.90	$4.84	$4.86	$4.86	55,800
2017-04-21	$4.87	$4.92	$4.84	$4.90	$4.90	40,200
2017-04-20	$4.78	$4.86	$4.75	$4.84	$4.84	71,200
2017-04-19	$4.72	$4.80	$4.72	$4.79	$4.79	55,600
2017-04-18	$4.73	$4.76	$4.63	$4.74	$4.74	41,500
2017-04-17	$4.80	$4.80	$4.71	$4.74	$4.74	15,200
2017-04-13	$4.80	$4.80	$4.73	$4.75	$4.75	20,400
2017-04-12	$4.77	$4.80	$4.77	$4.79	$4.79	1,427,300
2017-04-11	$4.73	$4.79	$4.71	$4.79	$4.79	13,400
2017-04-10	$4.76	$4.80	$4.75	$4.78	$4.78	23,800
2017-04-07	$4.76	$4.76	$4.69	$4.74	$4.74	5,100
2017-04-06	$4.75	$4.76	$4.70	$4.74	$4.74	31,900
2017-04-05	$4.76	$4.78	$4.68	$4.71	$4.71	11,100
2017-04-04	$4.77	$4.77	$4.67	$4.70	$4.70	31,100
2017-04-03	$4.80	$4.81	$4.73	$4.77	$4.77	21,300
2017-03-31	$4.63	$4.80	$4.58	$4.76	$4.76	26,800
2017-03-30	$4.75	$4.80	$4.75	$4.78	$4.78	5,500
2017-03-29	$4.71	$4.80	$4.66	$4.77	$4.77	87,900
2017-03-28	$4.69	$4.74	$4.65	$4.73	$4.73	38,900
2017-03-27	$4.70	$4.73	$4.65	$4.70	$4.70	64,800
2017-03-24	$4.73	$4.78	$4.66	$4.76	$4.76	42,400
2017-03-23	$4.73	$4.74	$4.65	$4.70	$4.70	77,900
2017-03-22	$4.68	$4.75	$4.68	$4.73	$4.73	79,700
2017-03-21	$4.74	$4.76	$4.70	$4.71	$4.71	25,100
2017-03-20	$4.70	$4.74	$4.70	$4.72	$4.72	25,800
2017-03-17	$4.73	$4.75	$4.72	$4.72	$4.72	20,500
2017-03-16	$4.77	$4.78	$4.71	$4.74	$4.74	8,700
2017-03-15	$4.75	$4.79	$4.71	$4.75	$4.75	24,400
2017-03-14	$4.73	$4.78	$4.73	$4.77	$4.77	38,100
2017-03-13	$4.75	$4.80	$4.68	$4.78	$4.78	67,900
2017-03-10	$4.75	$4.87	$4.70	$4.76	$4.76	60,200
2017-03-09	$4.72	$4.76	$4.71	$4.74	$4.74	61,700
2017-03-08	$4.75	$4.83	$4.71	$4.76	$4.76	48,000
2017-03-07	$4.77	$4.80	$4.67	$4.80	$4.80	68,100
2017-03-06	$4.84	$4.85	$4.77	$4.80	$4.80	59,600
2017-03-03	$4.89	$4.91	$4.82	$4.87	$4.87	57,600
2017-03-02	$4.93	$4.94	$4.84	$4.87	$4.87	40,600
2017-03-01	$4.89	$4.94	$4.86	$4.92	$4.92	38,500
2017-02-28	$4.93	$4.95	$4.83	$4.88	$4.88	31,100
2017-02-27	$4.89	$4.97	$4.88	$4.93	$4.93	59,400
2017-02-24	$4.89	$4.91	$4.82	$4.89	$4.89	61,900
2017-02-23	$4.95	$4.97	$4.87	$4.88	$4.88	39,300
2017-02-22	$4.99	$5.02	$4.90	$4.98	$4.98	102,400
2017-02-21	$4.91	$4.98	$4.91	$4.96	$4.96	24,500
2017-02-17	$4.84	$4.95	$4.82	$4.92	$4.92	47,300
2017-02-16	$4.86	$4.96	$4.86	$4.90	$4.90	56,700
2017-02-15	$4.83	$4.89	$4.78	$4.89	$4.89	75,100
2017-02-14	$4.85	$4.87	$4.80	$4.85	$4.85	32,400
2017-02-13	$4.81	$4.90	$4.80	$4.82	$4.82	68,500
2017-02-10	$4.85	$4.90	$4.84	$4.87	$4.87	67,700
2017-02-09	$4.85	$4.92	$4.80	$4.87	$4.87	124,000
2017-02-08	$4.97	$5.00	$4.81	$4.85	$4.85	718,900
2017-02-07	$5.09	$5.09	$4.81	$4.92	$4.92	201,700
2017-02-06	$5.18	$5.36	$5.11	$5.34	$5.34	182,500
2017-02-03	$4.97	$5.05	$4.97	$4.98	$4.98	47,600
2017-02-02	$4.91	$4.97	$4.90	$4.95	$4.95	63,000
2017-02-01	$4.99	$4.99	$4.91	$4.93	$4.93	18,500
2017-01-31	$4.86	$4.96	$4.86	$4.96	$4.96	49,800
2017-01-30	$4.82	$4.88	$4.75	$4.88	$4.88	40,900
2017-01-27	$4.91	$4.95	$4.82	$4.88	$4.88	15,100
2017-01-26	$4.88	$4.92	$4.84	$4.89	$4.89	76,600
2017-01-25	$4.85	$4.91	$4.82	$4.88	$4.88	141,300
2017-01-24	$4.80	$4.92	$4.80	$4.87	$4.87	427,600
2017-01-23	$5.03	$5.08	$4.86	$4.91	$4.91	163,900
2017-01-20	$5.17	$5.20	$5.12	$5.17	$5.17	14,700
2017-01-19	$5.13	$5.22	$5.11	$5.13	$5.13	71,800
2017-01-18	$5.24	$5.28	$5.19	$5.20	$5.20	426,600
2017-01-17	$5.36	$5.40	$5.27	$5.28	$5.28	83,200
2017-01-13	$5.48	$5.51	$5.40	$5.43	$5.43	60,300
2017-01-12	$5.55	$5.55	$5.40	$5.43	$5.43	125,000
2017-01-11	$5.49	$5.67	$5.45	$5.62	$5.62	114,300
2017-01-10	$5.51	$5.58	$5.46	$5.50	$5.50	72,800
2017-01-09	$5.42	$5.63	$5.41	$5.51	$5.51	122,300
2017-01-06	$5.52	$5.60	$5.46	$5.52	$5.52	87,200
2017-01-05	$5.45	$5.57	$5.38	$5.53	$5.53	130,500
2017-01-04	$5.25	$5.42	$5.23	$5.39	$5.39	220,300
2017-01-03	$5.04	$5.37	$5.01	$5.15	$5.15	546,900
2016-12-30	$4.85	$4.89	$4.77	$4.79	$4.79	82,300
2016-12-29	$4.87	$4.99	$4.83	$4.88	$4.88	114,700
2016-12-28	$4.93	$4.93	$4.85	$4.89	$4.89	43,800
2016-12-27	$4.83	$4.93	$4.82	$4.88	$4.88	100,100
2016-12-23	$4.87	$4.93	$4.85	$4.87	$4.87	56,300
2016-12-22	$4.87	$4.88	$4.82	$4.85	$4.85	38,300
2016-12-21	$4.88	$4.93	$4.85	$4.88	$4.88	67,400
2016-12-20	$4.85	$4.94	$4.82	$4.90	$4.90	70,700
2016-12-19	$4.82	$4.90	$4.82	$4.90	$4.90	21,400
2016-12-16	$4.89	$4.95	$4.87	$4.90	$4.90	20,300
2016-12-15	$4.88	$4.95	$4.83	$4.92	$4.92	27,400
2016-12-14	$4.92	$4.99	$4.88	$4.89	$4.89	62,500
2016-12-13	$4.86	$4.97	$4.86	$4.94	$4.94	25,400
2016-12-12	$4.94	$5.09	$4.88	$4.93	$4.93	24,200
2016-12-09	$5.01	$5.04	$4.91	$4.94	$4.94	220,800
2016-12-08	$4.95	$5.05	$4.95	$5.00	$5.00	85,500
2016-12-07	$4.94	$4.96	$4.90	$4.93	$4.93	27,300
2016-12-06	$4.83	$4.98	$4.81	$4.97	$4.97	112,900
2016-12-05	$4.72	$4.80	$4.72	$4.78	$4.78	36,700
2016-12-02	$4.54	$4.70	$4.50	$4.65	$4.65	41,000
2016-12-01	$4.64	$4.67	$4.55	$4.55	$4.55	58,900
2016-11-30	$4.73	$4.73	$4.62	$4.65	$4.65	24,000
2016-11-29	$4.84	$4.85	$4.66	$4.71	$4.71	61,500
2016-11-28	$4.87	$4.92	$4.80	$4.84	$4.84	71,000
2016-11-25	$4.86	$5.02	$4.86	$4.98	$4.98	47,900
2016-11-23	$4.86	$4.90	$4.76	$4.85	$4.85	114,300
2016-11-22	$4.71	$5.00	$4.71	$4.95	$4.95	100,100
2016-11-21	$4.74	$4.83	$4.74	$4.80	$4.80	45,400
2016-11-18	$4.70	$4.72	$4.67	$4.72	$4.72	16,900
2016-11-17	$4.60	$4.67	$4.60	$4.66	$4.66	8,800
2016-11-16	$4.60	$4.64	$4.58	$4.61	$4.61	21,800
2016-11-15	$4.72	$4.75	$4.62	$4.64	$4.64	37,600
2016-11-14	$4.86	$4.87	$4.67	$4.70	$4.70	189,500
2016-11-11	$4.85	$5.02	$4.85	$4.95	$4.95	50,700
2016-11-10	$5.00	$5.02	$4.87	$4.89	$4.89	79,600
2016-11-09	$4.97	$5.12	$4.95	$5.01	$5.01	26,900
2016-11-08	$5.00	$5.03	$5.00	$5.01	$5.01	88,900
2016-11-07	$5.02	$5.03	$4.98	$5.00	$5.00	50,700
2016-11-04	$4.99	$5.05	$4.92	$4.92	$4.92	67,400
2016-11-03	$4.99	$5.03	$4.96	$5.01	$5.01	42,700
2016-11-02	$4.97	$5.02	$4.87	$5.02	$5.02	484,800
2016-11-01	$5.05	$5.14	$4.94	$5.01	$5.01	199,000
2016-10-31	$5.23	$5.27	$5.18	$5.19	$5.19	30,600
2016-10-28	$5.17	$5.43	$5.14	$5.26	$5.26	97,200
2016-10-27	$5.39	$5.39	$5.18	$5.18	$5.18	182,600
2016-10-26	$5.28	$5.38	$5.25	$5.36	$5.36	316,200
2016-10-25	$5.23	$5.30	$5.16	$5.21	$5.21	45,600
2016-10-24	$5.20	$5.27	$5.19	$5.22	$5.22	22,000
2016-10-21	$5.19	$5.25	$5.16	$5.24	$5.24	27,400
2016-10-20	$5.27	$5.34	$5.19	$5.24	$5.24	24,100
2016-10-19	$5.26	$5.33	$5.24	$5.28	$5.28	51,600
2016-10-18	$5.34	$5.35	$5.24	$5.29	$5.29	37,900
2016-10-17	$5.25	$5.30	$5.20	$5.29	$5.29	46,400
2016-10-14	$5.36	$5.36	$5.23	$5.26	$5.26	88,000
2016-10-13	$5.32	$5.35	$5.22	$5.29	$5.29	48,900
2016-10-12	$5.28	$5.32	$5.22	$5.31	$5.31	74,300
2016-10-11	$5.42	$5.42	$5.31	$5.32	$5.32	24,200
2016-10-10	$5.42	$5.42	$5.37	$5.39	$5.39	31,100
2016-10-07	$5.30	$5.55	$5.26	$5.28	$5.28	19,200
2016-10-06	$5.43	$5.43	$5.28	$5.30	$5.30	34,800
2016-10-05	$5.38	$5.66	$5.35	$5.40	$5.40	135,700
2016-10-04	$5.31	$5.50	$5.28	$5.35	$5.35	127,100
2016-10-03	$5.25	$5.29	$5.25	$5.28	$5.28	18,900
2016-09-30	$5.21	$5.30	$5.21	$5.27	$5.27	94,000
2016-09-29	$5.24	$5.32	$5.14	$5.24	$5.24	110,600
2016-09-28	$5.10	$5.26	$5.10	$5.24	$5.24	330,400
2016-09-27	$5.13	$5.17	$5.08	$5.14	$5.14	38,200
2016-09-26	$5.17	$5.18	$5.09	$5.13	$5.13	38,500
2016-09-23	$5.20	$5.21	$5.12	$5.15	$5.15	25,900
2016-09-22	$5.22	$5.24	$5.14	$5.19	$5.19	137,400
2016-09-21	$5.08	$5.18	$5.04	$5.13	$5.13	104,500
2016-09-20	$5.14	$5.19	$5.04	$5.05	$5.05	42,000
2016-09-19	$5.09	$5.19	$5.00	$5.16	$5.16	144,300
2016-09-16	$5.10	$5.11	$5.02	$5.05	$5.05	72,000
2016-09-15	$5.18	$5.20	$5.11	$5.11	$5.11	47,600
2016-09-14	$5.31	$5.36	$5.12	$5.13	$5.13	78,000
2016-09-13	$5.15	$5.21	$5.11	$5.20	$5.20	219,400
2016-09-12	$5.22	$5.25	$5.14	$5.17	$5.17	100,900
2016-09-09	$5.34	$5.50	$5.28	$5.28	$5.28	22,200
2016-09-08	$5.44	$5.47	$5.35	$5.40	$5.40	159,600
2016-09-07	$5.45	$5.45	$5.37	$5.41	$5.41	46,400
2016-09-06	$5.37	$5.44	$5.36	$5.40	$5.40	100,900
2016-09-02	$5.22	$5.28	$5.20	$5.28	$5.28	20,000
2016-09-01	$5.18	$5.26	$5.18	$5.22	$5.22	12,700
2016-08-31	$5.26	$5.31	$5.20	$5.21	$5.21	52,000
2016-08-30	$5.35	$5.36	$5.23	$5.30	$5.30	58,000
2016-08-29	$5.36	$5.38	$5.32	$5.36	$5.36	47,800
2016-08-26	$5.43	$5.45	$5.39	$5.39	$5.39	17,500
2016-08-25	$5.37	$5.45	$5.37	$5.40	$5.40	33,000
2016-08-24	$5.36	$5.48	$5.31	$5.40	$5.40	105,800
2016-08-23	$5.40	$5.44	$5.37	$5.42	$5.42	47,500
2016-08-22	$5.50	$5.54	$5.38	$5.43	$5.43	154,800
2016-08-19	$5.40	$5.59	$5.39	$5.54	$5.54	162,300
2016-08-18	$5.61	$5.63	$5.31	$5.45	$5.45	281,800
2016-08-17	$5.25	$5.61	$5.22	$5.41	$5.41	789,900
2016-08-16	$5.20	$5.27	$5.06	$5.13	$5.13	239,700
2016-08-15	$4.89	$4.91	$4.84	$4.91	$4.91	73,200
2016-08-12	$4.80	$4.87	$4.79	$4.84	$4.84	53,500
2016-08-11	$4.88	$4.89	$4.80	$4.81	$4.81	438,200
2016-08-10	$4.84	$4.87	$4.79	$4.81	$4.81	93,100
2016-08-09	$4.83	$4.87	$4.78	$4.82	$4.82	128,500
2016-08-08	$4.69	$4.83	$4.66	$4.82	$4.82	206,100
2016-08-05	$4.65	$4.66	$4.60	$4.62	$4.62	104,000
2016-08-04	$4.66	$4.67	$4.57	$4.63	$4.63	62,500
2016-08-03	$4.61	$4.68	$4.60	$4.66	$4.66	56,500
2016-08-02	$4.60	$4.75	$4.52	$4.59	$4.59	204,900
2016-08-01	$4.87	$4.96	$4.86	$4.88	$4.88	17,700
2016-07-29	$4.81	$4.88	$4.80	$4.87	$4.87	14,200
2016-07-28	$4.85	$4.88	$4.84	$4.86	$4.86	51,800
2016-07-27	$4.92	$4.92	$4.86	$4.86	$4.86	20,400
2016-07-26	$4.89	$4.91	$4.87	$4.88	$4.88	20,000
2016-07-25	$4.94	$4.94	$4.86	$4.86	$4.86	64,900
2016-07-22	$4.88	$4.91	$4.86	$4.91	$4.91	8,300
2016-07-21	$4.90	$4.92	$4.86	$4.86	$4.86	112,000
2016-07-20	$4.93	$4.94	$4.89	$4.90	$4.90	28,900
2016-07-19	$4.92	$4.96	$4.82	$4.89	$4.89	62,100
2016-07-18	$4.91	$4.94	$4.87	$4.89	$4.89	65,300
2016-07-15	$4.94	$4.95	$4.86	$4.90	$4.90	18,500
2016-07-14	$4.94	$4.95	$4.87	$4.93	$4.93	59,400
2016-07-13	$4.96	$4.97	$4.89	$4.93	$4.93	68,400
2016-07-12	$4.96	$5.00	$4.91	$4.97	$4.97	51,300
2016-07-11	$4.87	$5.03	$4.87	$4.93	$4.93	75,500
2016-07-08	$4.87	$4.90	$4.82	$4.87	$4.87	78,000
2016-07-07	$4.84	$4.90	$4.81	$4.83	$4.83	48,700
2016-07-06	$4.81	$4.95	$4.77	$4.87	$4.87	64,700
2016-07-05	$4.94	$4.95	$4.81	$4.85	$4.85	80,300
2016-07-01	$4.94	$5.05	$4.90	$4.98	$4.98	22,300
2016-06-30	$4.86	$4.92	$4.78	$4.92	$4.92	264,300
2016-06-29	$4.81	$4.90	$4.75	$4.83	$4.83	32,600
2016-06-28	$4.80	$4.85	$4.73	$4.76	$4.76	69,500
2016-06-27	$4.85	$4.85	$4.70	$4.75	$4.75	186,200
2016-06-24	$4.91	$4.99	$4.84	$4.87	$4.87	174,600
2016-06-23	$5.03	$5.09	$5.00	$5.06	$5.06	92,300
2016-06-22	$4.98	$5.02	$4.95	$5.01	$5.01	88,100
2016-06-21	$5.06	$5.08	$4.92	$4.95	$4.95	110,600
2016-06-20	$5.17	$5.17	$5.01	$5.03	$5.03	89,900
2016-06-17	$4.93	$5.27	$4.93	$4.99	$4.99	77,100
2016-06-16	$5.22	$5.45	$5.11	$5.21	$5.21	184,400
2016-06-15	$5.20	$5.38	$5.20	$5.30	$5.30	195,900
2016-06-14	$4.91	$5.15	$4.88	$5.08	$5.08	126,400
2016-06-13	$4.98	$5.02	$4.85	$4.87	$4.87	227,500
2016-06-10	$5.03	$5.06	$4.92	$5.00	$5.00	189,100
2016-06-09	$5.02	$5.07	$4.98	$5.04	$5.04	565,100
2016-06-08	$5.06	$5.10	$5.04	$5.05	$5.05	287,400
2016-06-07	$5.21	$5.25	$5.04	$5.10	$5.10	78,800
2016-06-06	$5.16	$5.29	$5.13	$5.20	$5.20	243,000
2016-06-03	$5.11	$5.18	$5.11	$5.14	$5.14	100,800
2016-06-02	$4.99	$5.19	$4.99	$5.13	$5.13	251,100
2016-06-01	$4.96	$5.05	$4.86	$5.01	$5.01	80,600
2016-05-31	$4.83	$5.14	$4.79	$5.00	$5.00	890,800
2016-05-27	$4.91	$5.04	$4.91	$4.96	$4.96	11,900
2016-05-26	$4.90	$5.03	$4.88	$4.98	$4.98	31,600
2016-05-25	$5.05	$5.11	$4.92	$4.97	$4.97	156,500
2016-05-24	$4.95	$5.15	$4.92	$5.06	$5.06	116,200
2016-05-23	$4.89	$5.12	$4.88	$5.03	$5.03	207,100
2016-05-20	$4.83	$5.03	$4.82	$4.84	$4.84	106,900
2016-05-19	$4.79	$4.89	$4.68	$4.85	$4.85	87,300
2016-05-18	$4.84	$4.90	$4.81	$4.84	$4.84	70,900
2016-05-17	$4.82	$4.94	$4.78	$4.82	$4.82	75,100
2016-05-16	$4.86	$4.91	$4.76	$4.85	$4.85	67,000
2016-05-13	$4.68	$4.92	$4.62	$4.82	$4.82	184,900
2016-05-12	$4.83	$4.86	$4.62	$4.72	$4.72	280,600
2016-05-11	$4.68	$4.94	$4.68	$4.83	$4.83	80,500
2016-05-10	$4.72	$4.81	$4.68	$4.73	$4.73	71,400
2016-05-09	$4.65	$4.76	$4.65	$4.70	$4.70	101,000
2016-05-06	$4.59	$4.73	$4.55	$4.68	$4.68	75,400
2016-05-05	$4.74	$4.86	$4.54	$4.60	$4.60	144,300
2016-05-04	$4.85	$4.86	$4.53	$4.71	$4.71	373,200
2016-05-03	$4.94	$5.04	$4.80	$4.85	$4.85	541,600
2016-05-02	$5.35	$5.35	$5.24	$5.28	$5.28	69,000
2016-04-29	$5.55	$5.55	$5.36	$5.42	$5.42	16,400
2016-04-28	$5.33	$5.65	$5.32	$5.53	$5.53	44,600
2016-04-27	$5.30	$5.47	$5.28	$5.30	$5.30	288,800
2016-04-26	$5.27	$5.38	$5.09	$5.27	$5.27	318,000
2016-04-25	$5.33	$5.40	$5.27	$5.30	$5.30	20,500
2016-04-22	$5.29	$5.40	$5.23	$5.36	$5.36	18,700
2016-04-21	$5.37	$5.38	$5.26	$5.32	$5.32	52,800
2016-04-20	$5.15	$5.35	$5.15	$5.35	$5.35	49,200
2016-04-19	$5.00	$5.18	$4.99	$5.15	$5.15	62,700
2016-04-18	$4.98	$5.00	$4.94	$4.95	$4.95	17,100
2016-04-15	$4.95	$5.00	$4.92	$4.97	$4.97	73,600
2016-04-14	$5.02	$5.03	$4.88	$4.92	$4.92	33,600
2016-04-13	$5.02	$5.06	$4.96	$5.01	$5.01	81,500
2016-04-12	$4.99	$5.00	$4.92	$4.99	$4.99	12,700
2016-04-11	$5.05	$5.12	$4.92	$4.95	$4.95	41,700
2016-04-08	$5.02	$5.02	$4.93	$5.00	$5.00	39,800
2016-04-07	$5.05	$5.07	$4.92	$4.99	$4.99	43,700
2016-04-06	$4.93	$5.02	$4.83	$5.02	$5.02	188,100
2016-04-05	$5.03	$5.03	$4.87	$4.89	$4.89	52,100
2016-04-04	$5.07	$5.12	$5.03	$5.08	$5.08	44,100
2016-04-01	$5.21	$5.25	$5.07	$5.11	$5.11	75,100
2016-03-31	$5.31	$5.33	$5.12	$5.23	$5.23	67,600
2016-03-30	$5.24	$5.39	$5.20	$5.29	$5.29	54,800
2016-03-29	$5.13	$5.26	$5.06	$5.22	$5.22	107,000
2016-03-28	$5.30	$5.30	$5.15	$5.17	$5.17	65,400
2016-03-24	$5.26	$5.33	$5.22	$5.32	$5.32	24,500
2016-03-23	$5.31	$5.43	$5.24	$5.30	$5.30	108,600
2016-03-22	$4.97	$5.33	$4.97	$5.31	$5.31	111,200
2016-03-21	$4.88	$5.05	$4.88	$4.98	$4.98	64,000
2016-03-18	$4.88	$4.97	$4.88	$4.88	$4.88	24,600
2016-03-17	$4.86	$4.89	$4.80	$4.87	$4.87	29,300
2016-03-16	$4.82	$4.86	$4.77	$4.83	$4.83	26,000
2016-03-15	$4.89	$4.89	$4.76	$4.80	$4.80	27,300
2016-03-14	$4.91	$5.00	$4.87	$4.92	$4.92	44,800
2016-03-11	$4.96	$5.04	$4.83	$4.94	$4.94	61,900
2016-03-10	$5.11	$5.17	$4.87	$4.90	$4.90	34,600
2016-03-09	$5.01	$5.09	$4.96	$5.07	$5.07	68,500
2016-03-08	$5.16	$5.16	$4.89	$4.98	$4.98	122,500
2016-03-07	$4.97	$5.13	$4.97	$5.06	$5.06	105,700
2016-03-04	$4.97	$5.16	$4.94	$4.94	$4.94	70,600
2016-03-03	$4.88	$5.10	$4.87	$4.97	$4.97	109,400
2016-03-02	$4.69	$4.87	$4.68	$4.84	$4.84	78,400
2016-03-01	$4.61	$4.80	$4.61	$4.64	$4.64	308,500
2016-02-29	$4.62	$4.75	$4.51	$4.52	$4.52	473,600
2016-02-26	$4.53	$4.70	$4.51	$4.64	$4.64	56,000
2016-02-25	$4.58	$4.62	$4.49	$4.51	$4.51	92,100
2016-02-24	$4.56	$4.61	$4.48	$4.59	$4.59	101,700
2016-02-23	$4.59	$4.61	$4.48	$4.54	$4.54	40,200
2016-02-22	$4.60	$4.73	$4.57	$4.59	$4.59	74,800
2016-02-19	$4.44	$4.60	$4.42	$4.53	$4.53	35,700
2016-02-18	$4.36	$4.46	$4.32	$4.41	$4.41	192,600
2016-02-17	$4.53	$4.57	$4.35	$4.38	$4.38	275,800
2016-02-16	$4.50	$4.54	$4.24	$4.30	$4.30	269,300
2016-02-12	$4.46	$4.46	$4.31	$4.33	$4.33	213,400
2016-02-11	$4.55	$4.55	$4.29	$4.32	$4.32	263,000
2016-02-10	$4.66	$4.72	$4.49	$4.52	$4.52	279,600
2016-02-09	$4.80	$4.91	$4.42	$4.56	$4.56	842,600
2016-02-08	$5.13	$5.15	$4.85	$4.95	$4.95	220,500
2016-02-05	$5.36	$5.36	$5.10	$5.20	$5.20	111,000
2016-02-04	$5.35	$5.39	$5.29	$5.36	$5.36	136,800
2016-02-03	$5.34	$5.37	$5.23	$5.35	$5.35	138,500
2016-02-02	$5.28	$5.34	$5.22	$5.31	$5.31	52,400
2016-02-01	$4.90	$5.32	$4.85	$5.27	$5.27	241,500
2016-01-29	$4.87	$5.06	$4.87	$4.99	$4.99	124,200
2016-01-28	$4.94	$4.94	$4.80	$4.87	$4.87	45,900
2016-01-27	$5.01	$5.02	$4.93	$4.95	$4.95	29,700
2016-01-26	$5.05	$5.07	$5.01	$5.04	$5.04	47,000
2016-01-25	$5.00	$5.10	$4.97	$5.01	$5.01	32,500
2016-01-22	$5.00	$5.11	$5.00	$5.01	$5.01	81,400
2016-01-21	$4.93	$4.95	$4.84	$4.95	$4.95	102,300
2016-01-20	$4.87	$4.93	$4.70	$4.89	$4.89	434,000
2016-01-19	$5.10	$5.10	$4.92	$5.00	$5.00	132,300
2016-01-15	$5.10	$5.12	$4.95	$5.04	$5.04	73,800
2016-01-14	$5.10	$5.28	$5.04	$5.13	$5.13	151,900
2016-01-13	$5.22	$5.28	$5.00	$5.06	$5.06	68,600
2016-01-12	$5.26	$5.33	$5.06	$5.17	$5.17	91,800
2016-01-11	$5.47	$5.48	$5.19	$5.25	$5.25	68,900
2016-01-08	$5.40	$5.52	$5.30	$5.43	$5.43	197,300
2016-01-07	$5.41	$5.48	$5.27	$5.33	$5.33	84,700
2016-01-06	$5.57	$5.60	$5.41	$5.49	$5.49	55,400
2016-01-05	$5.83	$5.83	$5.56	$5.65	$5.65	49,500
2016-01-04	$5.74	$5.89	$5.58	$5.89	$5.89	205,900
2015-12-31	$5.84	$5.90	$5.71	$5.82	$5.82	95,800
2015-12-30	$5.94	$5.94	$5.78	$5.84	$5.84	80,100
2015-12-29	$5.93	$6.04	$5.87	$6.00	$6.00	109,600
2015-12-28	$5.99	$6.04	$5.90	$6.00	$6.00	65,900
2015-12-24	$5.93	$6.05	$5.83	$6.05	$6.05	64,000
2015-12-23	$6.02	$6.05	$5.94	$6.00	$6.00	99,100
2015-12-22	$6.10	$6.15	$6.00	$6.04	$6.04	32,300
2015-12-21	$5.96	$6.23	$5.95	$6.14	$6.14	159,600
2015-12-18	$5.86	$5.91	$5.79	$5.83	$5.83	150,400
2015-12-17	$5.87	$5.90	$5.76	$5.82	$5.82	125,300
2015-12-16	$5.55	$5.95	$5.54	$5.90	$5.90	124,000
2015-12-15	$5.40	$5.58	$5.36	$5.56	$5.56	146,500
2015-12-14	$5.49	$5.51	$5.31	$5.40	$5.40	131,500
2015-12-11	$5.70	$5.70	$5.55	$5.58	$5.58	134,900
2015-12-10	$5.50	$5.77	$5.45	$5.72	$5.72	207,500
2015-12-09	$5.21	$5.47	$5.19	$5.45	$5.45	271,500
2015-12-08	$5.17	$5.27	$5.12	$5.21	$5.21	68,200
2015-12-07	$5.20	$5.24	$5.16	$5.20	$5.20	57,800
2015-12-04	$5.30	$5.32	$5.22	$5.25	$5.25	65,000
2015-12-03	$5.26	$5.32	$5.20	$5.27	$5.27	149,800
2015-12-02	$5.25	$5.33	$5.21	$5.23	$5.23	437,100
2015-12-01	$5.37	$5.39	$5.19	$5.24	$5.24	207,100
2015-11-30	$5.30	$5.32	$5.25	$5.28	$5.28	138,100
2015-11-27	$5.33	$5.35	$5.31	$5.35	$5.35	40,100
2015-11-25	$5.34	$5.38	$5.31	$5.35	$5.35	139,800
2015-11-24	$5.31	$5.37	$5.24	$5.33	$5.33	191,100
2015-11-23	$5.28	$5.42	$5.26	$5.38	$5.38	144,900
2015-11-20	$5.26	$5.35	$5.25	$5.30	$5.30	48,400
2015-11-19	$5.27	$5.32	$5.20	$5.27	$5.27	83,500
2015-11-18	$5.17	$5.30	$5.17	$5.29	$5.29	65,000
2015-11-17	$5.16	$5.25	$5.16	$5.20	$5.20	205,500
2015-11-16	$5.26	$5.26	$5.15	$5.24	$5.24	198,000
2015-11-13	$5.38	$5.38	$5.23	$5.29	$5.29	93,200
2015-11-12	$5.42	$5.51	$5.37	$5.43	$5.43	127,100
2015-11-11	$5.55	$5.57	$5.36	$5.42	$5.42	112,600
2015-11-10	$5.54	$5.56	$5.43	$5.53	$5.53	98,400
2015-11-09	$5.60	$5.61	$5.54	$5.58	$5.58	102,400
2015-11-06	$5.56	$5.74	$5.53	$5.71	$5.71	98,400
2015-11-05	$5.68	$5.69	$5.58	$5.59	$5.59	44,300
2015-11-04	$5.55	$5.75	$5.55	$5.67	$5.67	213,300
2015-11-03	$5.53	$5.63	$5.51	$5.60	$5.60	94,800
2015-11-02	$5.58	$5.60	$5.45	$5.55	$5.55	162,100
2015-10-30	$5.57	$5.68	$5.55	$5.56	$5.56	117,600
2015-10-29	$5.90	$5.90	$5.50	$5.59	$5.59	247,900
2015-10-28	$5.63	$5.82	$5.58	$5.70	$5.70	157,300
2015-10-27	$5.55	$5.65	$5.45	$5.64	$5.64	86,200
2015-10-26	$5.53	$5.69	$5.46	$5.55	$5.55	78,000
2015-10-23	$5.46	$5.63	$5.29	$5.57	$5.57	78,000
2015-10-22	$5.53	$5.70	$5.52	$5.61	$5.61	102,400
2015-10-21	$5.85	$5.85	$5.49	$5.56	$5.56	192,700
2015-10-20	$5.56	$5.67	$5.54	$5.61	$5.61	77,200
2015-10-19	$5.49	$5.65	$5.47	$5.56	$5.56	77,300
2015-10-16	$5.60	$5.62	$5.51	$5.54	$5.54	35,300
2015-10-15	$5.52	$5.67	$5.51	$5.62	$5.62	39,200
2015-10-14	$5.53	$5.58	$5.39	$5.49	$5.49	69,100
2015-10-13	$5.55	$5.69	$5.51	$5.57	$5.57	48,500
2015-10-12	$5.83	$5.83	$5.61	$5.68	$5.68	176,600
2015-10-09	$5.36	$5.49	$5.31	$5.47	$5.47	97,700
2015-10-08	$5.27	$5.41	$5.27	$5.39	$5.39	82,200
2015-10-07	$5.36	$5.39	$5.28	$5.37	$5.37	180,900
2015-10-06	$5.12	$5.32	$5.07	$5.31	$5.31	258,500
2015-10-05	$4.99	$5.17	$4.82	$5.10	$5.10	68,400
2015-10-02	$4.96	$5.05	$4.84	$4.99	$4.99	84,200
2015-10-01	$4.87	$5.17	$4.87	$5.05	$5.05	536,200
2015-09-30	$4.77	$4.95	$4.77	$4.91	$4.91	119,100
2015-09-29	$4.74	$4.81	$4.68	$4.77	$4.77	118,900
2015-09-28	$4.77	$4.81	$4.66	$4.73	$4.73	144,800
2015-09-25	$4.90	$4.90	$4.70	$4.82	$4.82	327,900
2015-09-24	$4.95	$4.97	$4.83	$4.92	$4.92	62,900
2015-09-23	$5.00	$5.03	$4.86	$4.91	$4.91	157,600
2015-09-22	$4.92	$4.98	$4.87	$4.98	$4.98	73,000
2015-09-21	$5.12	$5.18	$5.00	$5.02	$5.02	154,200
2015-09-18	$4.97	$4.99	$4.84	$4.90	$4.90	58,500
2015-09-17	$4.97	$5.06	$4.85	$4.97	$4.97	329,800
2015-09-16	$5.08	$5.19	$4.90	$4.96	$4.96	110,400
2015-09-15	$4.41	$5.13	$4.41	$5.10	$5.10	269,700
2015-09-14	$5.50	$5.63	$4.95	$4.96	$4.96	174,500
2015-09-11	$5.41	$5.55	$5.34	$5.51	$5.51	135,300
2015-09-10	$5.28	$5.59	$5.28	$5.46	$5.46	189,900
2015-09-09	$5.26	$5.35	$5.19	$5.29	$5.29	78,800
2015-09-08	$5.18	$5.21	$5.11	$5.16	$5.16	54,400

Allot Ltd (ALLT) News Headlines

Recent Allot Ltd (ALLT) News

Similar Companies to Allot Ltd (ALLT) in the Software-Infrastructure Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Oracle Corp	ORCL	Software-Infrastructure	Technology	136,108
Microsoft Corporation	MSFT	Software-Infrastructure	Technology	126,000
Adobe Inc	ADBE	Software-Infrastructure	Technology	26,000
Amdocs Ltd	DOX	Software-Infrastructure	Technology	24,000
Akamai Technologies Inc	AKAM	Software-Infrastructure	Technology	15,500
Synopsys Inc	SNPS	Software-Infrastructure	Technology	12,000
Fortinet Inc	FTNT	Software-Infrastructure	Technology	11,000
Vmware Inc - Class A	VMW	Software-Infrastructure	Technology	11,000
Verint Systems Inc	VRNT	Software-Infrastructure	Technology	11,000
NortonLifeLock Inc	NLOK	Software-Infrastructure	Technology	10,000

Allot Ltd (ALLT) Exchange: NASDAQ