BP Prudhoe Bay Royalty Trust (BPT) Stock

Data as of April 24, 2024

$2.24 ($-0.11) -4.68%

BP Prudhoe Bay Royalty Trust - Daily Information

Click for more stock information on BP Prudhoe Bay Royalty Trust.

Daily Information	Data
Date	April 24, 2024
Open	$2.29
Previous Close	$2.24
High	$2.38
Low	$2.15
Adjusted Open	$2.29
Previous Adjusted Close	$2.24
Adjusted High	$2.38
Adjusted Low	$2.15

About BP Prudhoe Bay Royalty Trust (BPT)

BP Prudhoe Bay Royalty Trust (the Trust) is a grantor trust. The Royalty Interest is a non-operational interest in minerals. The Royalty Interest is a non-operational interest in minerals. The Royalty Interest represents the right to receive a per barrel royalty (the Per Barrel Royalty) of 16.4246% on the lesser of the first 90,000 barrels of the average actual daily net production of oil and condensate per quarter or the average actual daily net production of oil and condensate per quarter from BP Exploration (Alaska) Inc. (BP Alaska) working interest as of February 28, 1989 in the Prudhoe Bay field, located on the North Slope of Alaska. The Prudhoe Bay field is one of four contiguous North Slope oil fields that are operated by BP Alaska and are known collectively as the Prudhoe Bay Unit. Standard Oil and BP Alaska are indirect wholly owned subsidiaries of BP p.l.c. (BP).

Invest in BP Prudhoe Bay Royalty Trust (BPT)

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

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

Historical Stock Data for BP Prudhoe Bay Royalty Trust (BPT)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-19	$2.29	$2.38	$2.15	$2.24	$2.24	255,442
2024-04-18	$2.35	$2.38	$2.25	$2.35	$2.35	143,568
2024-04-17	$2.50	$2.54	$2.30	$2.35	$2.35	279,800
2024-04-16	$2.58	$2.60	$2.46	$2.49	$2.49	173,167
2024-04-15	$2.87	$2.87	$2.56	$2.58	$2.58	385,278
2024-04-12	$2.71	$2.99	$2.71	$2.87	$2.87	466,604
2024-04-11	$2.69	$2.72	$2.60	$2.63	$2.63	81,080
2024-04-10	$2.64	$2.74	$2.59	$2.68	$2.68	155,912
2024-04-09	$2.80	$2.85	$2.60	$2.67	$2.67	189,068
2024-04-08	$3.05	$3.05	$2.80	$2.84	$2.84	265,338
2024-04-05	$3.12	$3.15	$2.77	$3.06	$3.06	272,989
2024-04-04	$3.17	$3.17	$2.76	$3.12	$3.12	579,628
2024-04-03	$2.84	$3.20	$2.74	$3.18	$3.18	614,602
2024-04-02	$2.60	$2.90	$2.55	$2.70	$2.70	539,352
2024-04-01	$2.43	$2.57	$2.31	$2.50	$2.50	196,806
2024-03-28	$2.35	$2.44	$2.34	$2.43	$2.43	86,373
2024-03-27	$2.25	$2.32	$2.24	$2.30	$2.30	43,775
2024-03-26	$2.31	$2.35	$2.22	$2.25	$2.25	113,829
2024-03-25	$2.30	$2.44	$2.30	$2.34	$2.34	92,880
2024-03-22	$2.39	$2.39	$2.30	$2.31	$2.31	32,300
2024-03-21	$2.44	$2.45	$2.35	$2.39	$2.39	37,501
2024-03-20	$2.37	$2.47	$2.33	$2.44	$2.44	74,356
2024-03-19	$2.23	$2.39	$2.22	$2.39	$2.39	102,516
2024-03-18	$2.40	$2.40	$2.20	$2.24	$2.24	179,430
2024-03-15	$2.29	$2.41	$2.29	$2.40	$2.40	201,310
2024-03-14	$2.28	$2.33	$2.23	$2.29	$2.29	93,795
2024-03-13	$2.12	$2.31	$2.12	$2.26	$2.26	133,393
2024-03-12	$2.14	$2.17	$2.12	$2.13	$2.13	33,484
2024-03-11	$2.12	$2.20	$2.12	$2.18	$2.18	79,163
2024-03-08	$2.05	$2.12	$2.03	$2.12	$2.12	100,333
2024-03-07	$2.09	$2.14	$2.00	$2.04	$2.04	194,679
2024-03-06	$2.18	$2.18	$2.08	$2.10	$2.10	119,217
2024-03-05	$2.14	$2.19	$2.13	$2.16	$2.16	70,743
2024-03-04	$2.27	$2.28	$2.11	$2.13	$2.13	238,566
2024-03-01	$2.21	$2.32	$2.19	$2.29	$2.29	293,337
2024-02-29	$2.31	$2.32	$2.15	$2.18	$2.18	185,329
2024-02-28	$2.40	$2.40	$2.30	$2.31	$2.31	158,567
2024-02-27	$2.41	$2.41	$2.36	$2.40	$2.40	60,650
2024-02-26	$2.40	$2.45	$2.37	$2.40	$2.40	112,792
2024-02-23	$2.42	$2.47	$2.36	$2.41	$2.41	88,518
2024-02-22	$2.45	$2.49	$2.43	$2.48	$2.48	101,405
2024-02-21	$2.42	$2.48	$2.42	$2.47	$2.47	45,851
2024-02-20	$2.46	$2.48	$2.40	$2.41	$2.41	81,555
2024-02-16	$2.48	$2.51	$2.41	$2.48	$2.48	124,916
2024-02-15	$2.46	$2.54	$2.40	$2.51	$2.51	82,511
2024-02-14	$2.50	$2.51	$2.45	$2.48	$2.48	72,323
2024-02-13	$2.52	$2.54	$2.44	$2.45	$2.45	62,331
2024-02-12	$2.43	$2.54	$2.42	$2.52	$2.52	66,926
2024-02-09	$2.49	$2.54	$2.42	$2.45	$2.45	131,779
2024-02-08	$2.46	$2.53	$2.46	$2.50	$2.50	87,519
2024-02-07	$2.49	$2.53	$2.48	$2.49	$2.49	68,947
2024-02-06	$2.57	$2.62	$2.47	$2.50	$2.50	206,154
2024-02-05	$2.60	$2.61	$2.51	$2.57	$2.57	163,224
2024-02-02	$2.70	$2.73	$2.64	$2.65	$2.65	107,058
2024-02-01	$2.71	$2.78	$2.67	$2.69	$2.69	140,096
2024-01-31	$2.75	$2.76	$2.70	$2.73	$2.73	85,985
2024-01-30	$2.72	$2.77	$2.71	$2.76	$2.76	56,140
2024-01-29	$2.85	$2.85	$2.70	$2.75	$2.75	139,735
2024-01-26	$2.74	$2.82	$2.74	$2.79	$2.79	74,331
2024-01-25	$2.75	$2.80	$2.71	$2.76	$2.76	128,885
2024-01-24	$2.83	$2.95	$2.75	$2.79	$2.79	172,011
2024-01-23	$2.72	$2.89	$2.72	$2.87	$2.87	164,712
2024-01-22	$2.80	$2.85	$2.73	$2.73	$2.73	195,001
2024-01-19	$2.75	$2.83	$2.70	$2.81	$2.81	159,223
2024-01-18	$2.84	$2.86	$2.72	$2.73	$2.73	115,170
2024-01-17	$2.89	$2.90	$2.78	$2.81	$2.81	103,657
2024-01-16	$2.94	$3.01	$2.81	$2.83	$2.83	178,218
2024-01-12	$2.80	$3.10	$2.80	$2.95	$2.95	479,293
2024-01-11	$2.78	$2.80	$2.69	$2.70	$2.70	132,677
2024-01-10	$2.75	$2.84	$2.72	$2.77	$2.77	107,673
2024-01-09	$2.87	$2.87	$2.72	$2.76	$2.76	101,725
2024-01-08	$2.78	$2.91	$2.67	$2.81	$2.81	351,744
2024-01-05	$2.81	$2.93	$2.80	$2.85	$2.85	234,449
2024-01-04	$2.97	$3.04	$2.75	$2.78	$2.78	341,987
2024-01-03	$2.67	$3.00	$2.67	$2.92	$2.92	576,315
2024-01-02	$2.42	$2.67	$2.42	$2.64	$2.64	307,887
2023-12-29	$2.65	$2.66	$2.39	$2.47	$2.47	649,448
2023-12-28	$2.64	$2.66	$2.56	$2.63	$2.63	401,365
2023-12-27	$2.80	$2.82	$2.63	$2.65	$2.65	326,035
2023-12-26	$2.94	$2.94	$2.70	$2.80	$2.80	323,493
2023-12-22	$2.92	$3.05	$2.76	$2.82	$2.82	303,891
2023-12-21	$3.02	$3.08	$2.91	$2.92	$2.92	135,809
2023-12-20	$3.10	$3.25	$2.97	$2.99	$2.99	198,876
2023-12-19	$3.11	$3.22	$3.05	$3.12	$3.12	186,690
2023-12-18	$3.16	$3.27	$3.00	$3.08	$3.08	187,455
2023-12-15	$3.16	$3.26	$3.07	$3.14	$3.14	167,715
2023-12-14	$3.05	$3.20	$3.00	$3.13	$3.13	165,798
2023-12-13	$2.76	$3.04	$2.72	$3.02	$3.02	208,291
2023-12-12	$2.86	$2.88	$2.61	$2.70	$2.70	388,634
2023-12-11	$2.96	$2.98	$2.85	$2.85	$2.85	231,170
2023-12-08	$3.07	$3.11	$2.92	$2.97	$2.97	351,138
2023-12-07	$3.23	$3.24	$3.06	$3.07	$3.07	206,061
2023-12-06	$3.30	$3.35	$3.10	$3.22	$3.22	278,963
2023-12-05	$3.50	$3.51	$3.27	$3.27	$3.27	142,530
2023-12-04	$3.49	$3.66	$3.49	$3.51	$3.51	148,810
2023-12-01	$3.60	$3.67	$3.48	$3.54	$3.54	140,375
2023-11-30	$3.52	$3.74	$3.49	$3.53	$3.53	169,110
2023-11-29	$3.42	$3.50	$3.38	$3.44	$3.44	57,636
2023-11-28	$3.35	$3.50	$3.35	$3.44	$3.44	60,498
2023-11-27	$3.59	$3.59	$3.31	$3.35	$3.35	155,677
2023-11-24	$3.48	$3.64	$3.48	$3.58	$3.58	26,043
2023-11-22	$3.31	$3.68	$3.25	$3.55	$3.55	192,550
2023-11-21	$3.52	$3.64	$3.40	$3.40	$3.40	120,012
2023-11-20	$3.35	$3.74	$3.35	$3.63	$3.63	245,517
2023-11-17	$3.38	$3.42	$3.05	$3.33	$3.33	410,049
2023-11-16	$3.49	$3.49	$3.20	$3.36	$3.36	186,354
2023-11-15	$3.69	$3.69	$3.36	$3.38	$3.38	147,895
2023-11-14	$3.22	$3.70	$3.22	$3.64	$3.64	275,563
2023-11-13	$3.27	$3.40	$3.18	$3.20	$3.20	327,067
2023-11-10	$3.75	$3.75	$3.42	$3.53	$3.53	202,117
2023-11-09	$3.90	$3.97	$3.60	$3.65	$3.65	192,994
2023-11-08	$4.03	$4.03	$3.84	$3.86	$3.86	98,655
2023-11-07	$4.10	$4.11	$3.71	$3.96	$3.96	428,477
2023-11-06	$4.41	$4.50	$4.12	$4.17	$4.17	213,818
2023-11-03	$4.45	$4.54	$4.31	$4.35	$4.35	210,134
2023-11-02	$4.59	$4.69	$4.38	$4.40	$4.40	431,654
2023-11-01	$4.90	$4.90	$4.68	$4.69	$4.69	70,715
2023-10-31	$4.90	$4.91	$4.60	$4.83	$4.83	198,273
2023-10-30	$5.18	$5.20	$4.90	$4.92	$4.92	104,145
2023-10-27	$5.27	$5.40	$5.14	$5.20	$5.20	148,730
2023-10-26	$5.17	$5.31	$5.16	$5.30	$5.30	66,616
2023-10-25	$5.21	$5.37	$5.17	$5.31	$5.31	107,134
2023-10-24	$5.38	$5.42	$5.20	$5.22	$5.22	152,042
2023-10-23	$5.60	$5.64	$5.37	$5.41	$5.41	123,268
2023-10-20	$5.59	$5.69	$5.46	$5.63	$5.63	187,212
2023-10-19	$5.63	$5.69	$5.04	$5.57	$5.57	376,933
2023-10-18	$5.58	$5.86	$5.54	$5.74	$5.74	202,050
2023-10-17	$5.52	$5.61	$5.37	$5.53	$5.53	126,698
2023-10-16	$5.43	$5.55	$5.31	$5.50	$5.50	124,776
2023-10-13	$5.16	$5.46	$5.10	$5.42	$5.42	291,559
2023-10-12	$5.00	$5.07	$4.93	$5.02	$5.02	103,145
2023-10-11	$5.04	$5.16	$4.90	$4.92	$4.92	373,142
2023-10-10	$5.42	$5.55	$5.02	$5.05	$5.05	227,757
2023-10-09	$5.10	$5.54	$5.08	$5.43	$5.43	432,699
2023-10-06	$5.19	$5.19	$4.67	$4.87	$4.87	429,116
2023-10-05	$5.30	$5.44	$5.20	$5.30	$5.30	193,868
2023-10-04	$6.11	$6.17	$5.29	$5.42	$5.42	516,813
2023-10-03	$6.78	$6.79	$6.17	$6.23	$6.23	384,059
2023-10-02	$7.18	$7.25	$6.77	$6.85	$6.85	198,792
2023-09-29	$7.30	$7.44	$7.07	$7.15	$7.15	149,461
2023-09-28	$7.34	$7.55	$7.16	$7.30	$7.30	170,689
2023-09-27	$6.92	$7.44	$6.92	$7.23	$7.23	388,107
2023-09-26	$7.00	$7.18	$6.67	$6.76	$6.76	288,522
2023-09-25	$7.00	$7.15	$6.82	$7.07	$7.07	224,307
2023-09-22	$7.43	$7.43	$7.06	$7.15	$7.15	149,232
2023-09-21	$7.41	$7.50	$7.05	$7.05	$7.05	155,239
2023-09-20	$7.10	$7.54	$6.95	$7.43	$7.43	292,686
2023-09-19	$7.50	$7.67	$7.13	$7.16	$7.16	410,062
2023-09-18	$7.10	$7.59	$7.07	$7.38	$7.38	375,669
2023-09-15	$7.11	$7.20	$6.80	$7.07	$7.07	456,575
2023-09-14	$6.99	$7.25	$6.95	$7.18	$7.18	485,201
2023-09-13	$6.72	$6.94	$6.72	$6.85	$6.85	124,851
2023-09-12	$6.40	$6.97	$6.40	$6.72	$6.72	389,931
2023-09-11	$6.60	$6.60	$6.29	$6.34	$6.34	101,143
2023-09-08	$6.25	$6.69	$6.25	$6.53	$6.53	142,007
2023-09-07	$6.55	$6.72	$6.27	$6.31	$6.31	162,793
2023-09-06	$6.60	$6.95	$6.43	$6.63	$6.63	444,151
2023-09-05	$6.90	$6.95	$6.39	$6.65	$6.65	391,707
2023-09-01	$6.22	$6.67	$6.18	$6.65	$6.65	238,918
2023-08-31	$6.10	$6.22	$5.93	$6.17	$6.17	206,194
2023-08-30	$5.93	$6.15	$5.92	$6.05	$6.05	140,827
2023-08-29	$5.80	$6.01	$5.78	$5.90	$5.90	190,885
2023-08-28	$6.06	$6.06	$5.77	$5.80	$5.80	137,302
2023-08-25	$5.90	$6.11	$5.85	$5.89	$5.89	106,962
2023-08-24	$5.79	$6.49	$5.69	$5.85	$5.85	229,589
2023-08-23	$5.91	$5.93	$5.72	$5.87	$5.87	200,109
2023-08-22	$6.10	$6.16	$5.93	$5.95	$5.95	114,183
2023-08-21	$6.70	$6.92	$6.07	$6.17	$6.17	252,431
2023-08-18	$6.68	$7.08	$6.65	$6.70	$6.70	160,275
2023-08-17	$6.50	$6.83	$6.50	$6.68	$6.68	109,709
2023-08-16	$6.50	$6.61	$6.34	$6.37	$6.37	104,534
2023-08-15	$6.63	$6.85	$6.39	$6.49	$6.49	163,154
2023-08-14	$7.00	$7.03	$6.61	$6.72	$6.72	194,347
2023-08-11	$6.73	$7.19	$6.73	$7.10	$7.10	210,477
2023-08-10	$6.94	$7.09	$6.77	$6.81	$6.81	125,282
2023-08-09	$7.49	$7.49	$6.80	$6.92	$6.92	471,995
2023-08-08	$6.50	$6.95	$6.26	$6.83	$6.83	442,597
2023-08-07	$7.33	$7.35	$6.77	$6.90	$6.90	400,734
2023-08-04	$7.64	$7.77	$7.10	$7.35	$7.35	315,274
2023-08-03	$7.27	$8.13	$7.27	$7.72	$7.72	474,585
2023-08-02	$8.10	$8.10	$6.72	$7.33	$7.33	817,034
2023-08-01	$7.12	$8.17	$7.10	$8.09	$8.09	855,084
2023-07-31	$6.46	$7.20	$6.40	$7.10	$7.10	564,114
2023-07-28	$6.24	$6.45	$6.05	$6.25	$6.25	225,060
2023-07-27	$6.05	$6.43	$5.90	$6.12	$6.12	411,669
2023-07-26	$5.82	$6.15	$5.74	$5.95	$5.95	213,320
2023-07-25	$5.75	$6.02	$5.36	$5.85	$5.85	549,746
2023-07-24	$5.50	$5.75	$5.35	$5.75	$5.75	293,885
2023-07-21	$5.30	$5.45	$5.18	$5.42	$5.42	187,029
2023-07-20	$5.39	$5.39	$5.19	$5.24	$5.24	99,873
2023-07-19	$5.25	$5.45	$5.22	$5.26	$5.26	102,273
2023-07-18	$5.17	$5.44	$5.16	$5.26	$5.26	124,019
2023-07-17	$5.10	$5.32	$4.98	$5.21	$5.21	151,399
2023-07-14	$5.65	$5.65	$5.02	$5.09	$5.09	515,484
2023-07-13	$5.51	$5.75	$5.39	$5.67	$5.67	215,294
2023-07-12	$5.60	$5.65	$5.25	$5.45	$5.45	265,166
2023-07-11	$5.32	$5.58	$5.29	$5.49	$5.49	232,716
2023-07-10	$5.07	$5.55	$5.04	$5.24	$5.24	435,966
2023-07-07	$4.63	$5.15	$4.63	$5.03	$5.03	383,427
2023-07-06	$4.79	$4.83	$4.52	$4.72	$4.72	331,291
2023-07-05	$4.73	$4.98	$4.70	$4.81	$4.81	244,694
2023-07-03	$4.73	$4.82	$4.56	$4.64	$4.64	271,106
2023-06-30	$4.81	$4.82	$4.52	$4.56	$4.56	423,582
2023-06-29	$4.96	$5.06	$4.76	$4.80	$4.80	226,703
2023-06-28	$5.05	$5.11	$4.92	$4.94	$4.94	214,292
2023-06-27	$5.19	$5.31	$5.07	$5.12	$5.12	113,518
2023-06-26	$5.20	$5.32	$5.12	$5.22	$5.22	97,253
2023-06-23	$5.36	$5.36	$5.14	$5.16	$5.16	147,913
2023-06-22	$5.52	$5.52	$5.29	$5.33	$5.33	141,247
2023-06-21	$5.60	$5.79	$5.46	$5.51	$5.51	135,383
2023-06-20	$5.91	$5.91	$5.41	$5.56	$5.56	334,993
2023-06-16	$5.53	$6.16	$5.45	$5.90	$5.90	429,608
2023-06-15	$5.28	$5.64	$5.28	$5.55	$5.55	142,621
2023-06-14	$5.44	$5.44	$5.20	$5.30	$5.30	113,320
2023-06-13	$5.11	$5.40	$5.11	$5.35	$5.35	168,983
2023-06-12	$5.17	$5.20	$5.01	$5.07	$5.07	160,029
2023-06-09	$5.35	$5.37	$5.13	$5.22	$5.22	118,185
2023-06-08	$5.45	$5.45	$5.15	$5.34	$5.34	150,495
2023-06-07	$5.29	$5.47	$5.29	$5.33	$5.33	120,570
2023-06-06	$5.38	$5.45	$5.03	$5.30	$5.30	181,878
2023-06-05	$5.74	$5.76	$5.36	$5.36	$5.36	148,100
2023-06-02	$5.22	$5.60	$5.22	$5.54	$5.54	290,120
2023-06-01	$4.83	$5.17	$4.83	$5.12	$5.12	163,600
2023-05-31	$4.96	$4.96	$4.76	$4.82	$4.82	240,481
2023-05-30	$5.12	$5.12	$4.84	$5.04	$5.04	183,546
2023-05-26	$5.17	$5.19	$5.03	$5.13	$5.13	83,994
2023-05-25	$5.27	$5.27	$4.94	$5.05	$5.05	229,666
2023-05-24	$5.48	$5.57	$5.30	$5.35	$5.35	171,836
2023-05-23	$4.95	$5.44	$4.88	$5.38	$5.38	251,212
2023-05-22	$5.03	$5.09	$4.82	$4.87	$4.87	235,844
2023-05-19	$5.13	$5.17	$4.93	$5.01	$5.01	129,513
2023-05-18	$5.32	$5.32	$4.85	$4.99	$4.99	355,588
2023-05-17	$5.12	$5.24	$5.04	$5.24	$5.24	426,911
2023-05-16	$5.00	$5.24	$4.85	$5.12	$5.12	547,150
2023-05-15	$4.81	$5.02	$4.80	$5.02	$5.02	194,129
2023-05-12	$4.89	$5.07	$4.77	$4.80	$4.80	242,719
2023-05-11	$5.20	$5.20	$4.74	$4.88	$4.88	376,742
2023-05-10	$5.51	$5.67	$5.10	$5.12	$5.12	321,361
2023-05-09	$5.85	$5.85	$5.50	$5.51	$5.51	233,057
2023-05-08	$5.90	$5.94	$5.76	$5.80	$5.80	249,606
2023-05-05	$5.72	$5.94	$5.71	$5.76	$5.76	187,312
2023-05-04	$5.96	$6.09	$5.62	$5.64	$5.64	266,980
2023-05-03	$6.23	$6.26	$5.99	$6.00	$6.00	227,932
2023-05-02	$6.79	$6.79	$6.20	$6.27	$6.27	238,174
2023-05-01	$6.94	$7.08	$6.61	$6.74	$6.74	175,893
2023-04-28	$6.62	$7.00	$6.60	$6.95	$6.95	193,901
2023-04-27	$6.89	$7.09	$6.65	$6.67	$6.67	180,945
2023-04-26	$7.13	$7.19	$6.85	$6.91	$6.91	199,279
2023-04-25	$7.26	$7.33	$7.00	$7.02	$7.02	120,229
2023-04-24	$7.22	$7.55	$7.22	$7.42	$7.42	134,181
2023-04-21	$7.33	$7.38	$7.15	$7.34	$7.34	110,409
2023-04-20	$7.25	$7.34	$7.16	$7.31	$7.31	229,735
2023-04-19	$7.50	$7.58	$7.26	$7.31	$7.31	160,014
2023-04-18	$7.72	$7.72	$7.40	$7.53	$7.53	184,981
2023-04-17	$7.69	$7.97	$7.51	$7.77	$7.77	203,514
2023-04-14	$7.82	$8.11	$7.75	$7.90	$7.90	120,281
2023-04-13	$7.69	$8.13	$7.57	$7.87	$7.87	225,916
2023-04-12	$7.35	$8.00	$7.28	$7.71	$7.71	322,881
2023-04-11	$6.51	$7.48	$6.48	$7.40	$7.40	707,446
2023-04-10	$7.65	$7.84	$6.02	$6.40	$6.40	1,708,143
2023-04-06	$8.72	$8.79	$8.29	$8.33	$8.33	331,195
2023-04-05	$8.90	$8.92	$8.48	$8.74	$8.74	346,894
2023-04-04	$9.47	$9.50	$8.73	$8.82	$8.82	586,353
2023-04-03	$8.28	$9.53	$8.15	$8.99	$8.99	1,119,662
2023-03-31	$7.97	$8.00	$7.42	$7.64	$7.64	549,900
2023-03-30	$8.61	$8.68	$7.89	$7.90	$7.90	624,220
2023-03-29	$8.85	$9.04	$8.41	$8.59	$8.59	311,081
2023-03-28	$8.95	$9.23	$8.80	$8.81	$8.81	242,134
2023-03-27	$9.00	$9.02	$8.64	$8.84	$8.84	190,915
2023-03-24	$8.65	$8.89	$8.54	$8.87	$8.87	186,682
2023-03-23	$8.57	$8.90	$8.54	$8.61	$8.61	146,488
2023-03-22	$8.86	$9.00	$8.51	$8.58	$8.58	215,643
2023-03-21	$8.35	$8.75	$8.35	$8.71	$8.71	245,715
2023-03-20	$8.16	$8.47	$8.14	$8.17	$8.17	213,885
2023-03-17	$8.56	$8.65	$8.08	$8.10	$8.10	231,431
2023-03-16	$8.10	$8.54	$8.04	$8.46	$8.46	236,080
2023-03-15	$8.28	$8.45	$7.57	$8.08	$8.08	691,104
2023-03-14	$9.50	$9.65	$8.58	$8.77	$8.77	414,427
2023-03-13	$9.60	$10.00	$9.26	$9.34	$9.34	386,570
2023-03-10	$10.21	$10.30	$9.73	$9.83	$9.83	225,076
2023-03-09	$10.29	$10.58	$10.15	$10.18	$10.18	107,289
2023-03-08	$10.50	$10.63	$10.17	$10.41	$10.41	151,130
2023-03-07	$10.89	$10.90	$10.51	$10.51	$10.51	125,839
2023-03-06	$10.65	$10.87	$10.47	$10.83	$10.83	158,730
2023-03-03	$10.48	$10.80	$10.43	$10.75	$10.75	208,873
2023-03-02	$10.45	$10.73	$10.45	$10.59	$10.59	117,962
2023-03-01	$10.50	$10.64	$10.40	$10.55	$10.55	75,953
2023-02-28	$10.47	$10.67	$10.30	$10.30	$10.30	149,029
2023-02-27	$10.47	$10.57	$10.27	$10.30	$10.30	113,027
2023-02-24	$10.36	$10.60	$10.25	$10.50	$10.50	110,583
2023-02-23	$10.49	$10.84	$10.43	$10.56	$10.56	187,105
2023-02-22	$10.30	$10.43	$10.02	$10.26	$10.26	180,151
2023-02-21	$10.60	$10.78	$10.30	$10.38	$10.38	261,622
2023-02-17	$10.85	$10.85	$10.44	$10.55	$10.55	346,115
2023-02-16	$11.20	$11.33	$10.91	$10.95	$10.95	225,488
2023-02-15	$11.47	$11.47	$11.20	$11.24	$11.24	221,229
2023-02-14	$11.30	$11.92	$11.20	$11.72	$11.72	264,355
2023-02-13	$11.59	$11.59	$11.18	$11.34	$11.34	192,820
2023-02-10	$11.38	$11.69	$11.30	$11.54	$11.54	316,913
2023-02-09	$11.57	$11.57	$11.04	$11.07	$11.07	227,676
2023-02-08	$12.21	$12.21	$11.19	$11.38	$11.38	324,463
2023-02-07	$11.49	$12.01	$11.38	$11.90	$11.90	254,006
2023-02-06	$11.40	$11.40	$11.02	$11.27	$11.27	147,576
2023-02-03	$11.56	$12.01	$11.25	$11.32	$11.32	361,575
2023-02-02	$12.05	$12.19	$11.30	$11.56	$11.56	495,584
2023-02-01	$12.13	$12.35	$11.78	$12.19	$12.19	218,832
2023-01-31	$12.50	$12.68	$12.17	$12.25	$12.25	198,858
2023-01-30	$12.93	$13.13	$12.23	$12.38	$12.38	264,996
2023-01-27	$12.99	$13.29	$12.77	$13.00	$13.00	222,801
2023-01-26	$13.00	$13.16	$12.55	$12.96	$12.96	148,965
2023-01-25	$12.71	$12.94	$12.41	$12.86	$12.86	144,840
2023-01-24	$12.70	$12.99	$12.50	$12.80	$12.80	185,378
2023-01-23	$12.85	$13.31	$12.65	$12.65	$12.65	341,181
2023-01-20	$12.64	$12.85	$12.27	$12.80	$12.80	232,429
2023-01-19	$11.88	$12.66	$11.82	$12.52	$12.52	260,127
2023-01-18	$11.79	$12.47	$11.74	$11.87	$11.87	376,149
2023-01-17	$12.10	$12.10	$11.57	$11.78	$11.78	313,825
2023-01-13	$11.98	$12.21	$11.30	$12.18	$12.18	478,781
2023-01-12	$12.14	$12.91	$12.06	$12.50	$12.20	711,190
2023-01-11	$12.23	$12.46	$11.81	$11.92	$11.64	391,594
2023-01-10	$11.35	$12.00	$11.03	$12.00	$11.71	379,826
2023-01-09	$10.64	$11.41	$10.64	$11.29	$11.02	564,781
2023-01-06	$10.50	$10.85	$10.30	$10.34	$10.09	320,339
2023-01-05	$10.64	$10.78	$10.19	$10.39	$10.14	300,990
2023-01-04	$11.20	$11.20	$10.40	$10.80	$10.54	563,503
2023-01-03	$11.80	$11.80	$10.88	$11.30	$11.03	394,233
2022-12-30	$12.17	$12.25	$11.54	$11.68	$11.40	394,209
2022-12-29	$12.21	$12.54	$12.12	$12.17	$11.88	347,041
2022-12-28	$12.85	$12.85	$11.85	$12.22	$11.93	427,294
2022-12-27	$12.25	$12.93	$11.90	$12.83	$12.83	461,852
2022-12-23	$11.09	$12.20	$11.07	$12.10	$12.10	419,802
2022-12-22	$11.55	$11.55	$10.88	$11.07	$11.07	173,908
2022-12-21	$11.43	$11.62	$11.21	$11.49	$11.49	223,064
2022-12-20	$11.00	$11.40	$10.97	$11.19	$11.19	183,155
2022-12-19	$11.33	$11.50	$10.98	$11.03	$11.03	161,912
2022-12-16	$11.30	$11.44	$11.07	$11.38	$11.38	146,702
2022-12-15	$11.70	$11.98	$11.33	$11.47	$11.47	133,633
2022-12-14	$11.75	$12.15	$11.60	$11.86	$11.86	252,624
2022-12-13	$11.93	$11.93	$11.33	$11.62	$11.62	231,547
2022-12-12	$11.80	$11.83	$10.92	$11.22	$11.22	529,158
2022-12-09	$12.42	$12.42	$11.60	$11.65	$11.65	344,352
2022-12-08	$12.88	$13.20	$12.25	$12.35	$12.35	174,111
2022-12-07	$12.89	$13.09	$12.46	$12.59	$12.59	144,781
2022-12-06	$13.15	$13.50	$12.64	$12.84	$12.84	343,020
2022-12-05	$14.01	$14.24	$13.21	$13.41	$13.41	290,520
2022-12-02	$13.62	$14.15	$13.59	$13.64	$13.64	252,326
2022-12-01	$14.00	$14.36	$13.50	$13.72	$13.72	497,482
2022-11-30	$13.25	$14.01	$13.25	$13.71	$13.71	347,456
2022-11-29	$12.93	$13.44	$12.91	$13.22	$13.22	276,499
2022-11-28	$13.00	$13.16	$12.67	$12.85	$12.85	401,695
2022-11-25	$13.29	$13.58	$13.17	$13.49	$13.49	57,498
2022-11-23	$13.58	$13.76	$12.97	$13.30	$13.30	229,998
2022-11-22	$13.25	$13.99	$13.10	$13.68	$13.68	222,580
2022-11-21	$13.25	$13.31	$12.00	$13.21	$13.21	447,180
2022-11-18	$13.45	$13.60	$12.85	$13.49	$13.49	386,398
2022-11-17	$13.60	$13.82	$13.20	$13.82	$13.82	245,071
2022-11-16	$14.00	$14.10	$13.51	$13.67	$13.67	263,600
2022-11-15	$13.85	$14.37	$13.63	$14.14	$14.14	534,385
2022-11-14	$14.56	$14.57	$13.36	$13.61	$13.61	409,467
2022-11-11	$14.36	$14.75	$14.13	$14.51	$14.51	195,340
2022-11-10	$13.48	$14.06	$13.26	$13.99	$13.99	330,135
2022-11-09	$13.63	$13.92	$12.63	$12.70	$12.70	264,022
2022-11-08	$14.26	$14.50	$13.75	$14.05	$14.05	226,787
2022-11-07	$15.25	$15.35	$14.24	$14.26	$14.26	332,082
2022-11-04	$14.99	$15.34	$14.63	$14.95	$14.95	618,950
2022-11-03	$13.52	$14.59	$13.50	$14.30	$14.30	416,452
2022-11-02	$13.92	$14.37	$13.27	$13.90	$13.90	275,846
2022-11-01	$13.40	$14.10	$13.08	$13.84	$13.84	433,353
2022-10-31	$12.50	$13.31	$12.50	$13.02	$13.02	300,610
2022-10-28	$13.51	$13.90	$12.69	$12.78	$12.78	369,399
2022-10-27	$13.80	$13.95	$13.20	$13.66	$13.66	371,688
2022-10-26	$13.13	$13.82	$13.04	$13.73	$13.73	374,206
2022-10-25	$12.00	$12.96	$11.95	$12.90	$12.90	234,619
2022-10-24	$12.90	$13.00	$11.92	$12.09	$12.09	516,072
2022-10-21	$13.55	$13.67	$12.75	$12.96	$12.96	302,876
2022-10-20	$12.98	$13.73	$12.90	$13.35	$13.35	363,133
2022-10-19	$12.73	$13.10	$12.00	$12.78	$12.78	592,115
2022-10-18	$12.58	$12.77	$11.60	$12.44	$12.44	783,872
2022-10-17	$13.95	$13.96	$12.76	$12.84	$12.84	527,464
2022-10-14	$13.50	$13.60	$12.59	$13.59	$13.59	623,029
2022-10-13	$13.48	$14.45	$13.30	$13.98	$13.98	982,717
2022-10-12	$13.90	$14.10	$13.18	$13.83	$13.83	666,844
2022-10-11	$13.17	$14.45	$13.14	$13.75	$13.75	672,960
2022-10-10	$13.96	$14.30	$13.10	$13.50	$13.50	730,477
2022-10-07	$13.94	$14.35	$13.05	$13.23	$13.23	703,334
2022-10-06	$14.48	$14.97	$13.57	$13.60	$13.60	699,061
2022-10-05	$13.79	$14.77	$13.42	$14.64	$14.64	613,696
2022-10-04	$14.24	$14.27	$13.33	$13.50	$13.50	623,265
2022-10-03	$12.93	$13.40	$12.54	$13.11	$13.11	540,235
2022-09-30	$12.14	$12.33	$11.72	$11.94	$11.94	154,718
2022-09-29	$12.63	$12.75	$11.52	$12.21	$12.21	622,678
2022-09-28	$11.88	$12.83	$11.73	$12.66	$12.66	529,351
2022-09-27	$11.10	$11.81	$11.07	$11.56	$11.56	402,889
2022-09-26	$11.35	$11.73	$10.80	$10.87	$10.87	589,493
2022-09-23	$12.87	$12.87	$11.25	$11.57	$11.57	718,859
2022-09-22	$13.87	$14.25	$13.15	$13.40	$13.40	424,031
2022-09-21	$14.72	$14.76	$13.36	$13.36	$13.36	437,049
2022-09-20	$15.00	$15.08	$13.80	$14.28	$14.28	679,214
2022-09-19	$14.75	$15.14	$14.60	$15.10	$15.10	642,148
2022-09-16	$15.50	$15.51	$14.83	$15.26	$15.26	384,581
2022-09-15	$15.97	$15.97	$15.10	$15.29	$15.29	545,765
2022-09-14	$15.99	$16.82	$15.67	$16.24	$16.24	472,202
2022-09-13	$16.06	$16.44	$15.44	$15.50	$15.50	353,310
2022-09-12	$16.61	$16.91	$16.16	$16.24	$16.24	301,792
2022-09-09	$15.91	$16.44	$15.81	$16.27	$16.27	229,257
2022-09-08	$15.05	$15.72	$15.05	$15.55	$15.55	264,033
2022-09-07	$16.14	$16.15	$14.80	$14.88	$14.88	527,765
2022-09-06	$17.09	$17.17	$16.40	$16.54	$16.54	178,577
2022-09-02	$16.10	$16.80	$15.80	$16.76	$16.76	339,371
2022-09-01	$16.28	$16.41	$15.30	$15.50	$15.50	629,808
2022-08-31	$16.04	$17.04	$15.61	$16.82	$16.82	349,674
2022-08-30	$18.39	$18.39	$15.91	$16.45	$16.45	817,134
2022-08-29	$17.49	$18.90	$17.30	$18.59	$18.59	795,408
2022-08-26	$17.17	$17.43	$16.70	$17.33	$17.33	243,072
2022-08-25	$17.10	$17.32	$16.59	$17.10	$17.10	236,889
2022-08-24	$17.30	$17.65	$16.34	$17.01	$17.01	591,461
2022-08-23	$15.95	$17.25	$15.92	$16.93	$16.93	628,977
2022-08-22	$15.06	$15.86	$14.58	$15.76	$15.76	343,279
2022-08-19	$16.09	$16.10	$15.47	$15.52	$15.52	294,767
2022-08-18	$15.79	$16.39	$15.53	$16.38	$16.38	555,873
2022-08-17	$15.00	$15.71	$14.96	$15.46	$15.46	300,054
2022-08-16	$15.09	$15.53	$14.86	$15.07	$15.07	468,090
2022-08-15	$14.64	$15.34	$14.39	$15.13	$15.13	402,472
2022-08-12	$15.69	$15.95	$15.28	$15.80	$15.80	235,533
2022-08-11	$15.15	$15.93	$15.11	$15.80	$15.80	411,813
2022-08-10	$15.82	$15.82	$14.71	$14.76	$14.76	718,044
2022-08-09	$15.45	$15.93	$15.10	$15.74	$15.74	432,988
2022-08-08	$14.82	$15.38	$14.67	$15.10	$15.10	411,630
2022-08-05	$13.65	$15.20	$13.48	$14.73	$14.73	665,939
2022-08-04	$15.58	$15.85	$13.93	$13.99	$13.99	823,920
2022-08-03	$16.59	$16.94	$15.72	$15.94	$15.94	398,801
2022-08-02	$16.45	$16.88	$16.19	$16.48	$16.48	233,214
2022-08-01	$17.35	$17.45	$15.78	$16.54	$16.54	725,254
2022-07-29	$17.54	$18.17	$17.28	$17.74	$17.74	504,019
2022-07-28	$17.39	$17.57	$16.55	$17.15	$17.15	198,148
2022-07-27	$16.80	$17.38	$16.34	$17.14	$17.14	362,102
2022-07-26	$16.97	$17.93	$16.20	$16.65	$16.65	621,201
2022-07-25	$15.52	$16.85	$15.50	$16.60	$16.60	518,690
2022-07-22	$16.67	$16.94	$15.25	$15.44	$15.44	568,073
2022-07-21	$16.64	$17.00	$15.70	$16.90	$16.90	679,721
2022-07-20	$17.59	$18.30	$16.95	$17.37	$17.37	615,161
2022-07-19	$17.95	$18.92	$17.21	$17.52	$17.52	737,698
2022-07-18	$17.13	$19.48	$17.07	$17.75	$17.75	1,091,027
2022-07-15	$16.72	$16.90	$16.00	$16.66	$16.66	468,428
2022-07-14	$17.80	$17.90	$15.36	$16.19	$16.19	1,367,944
2022-07-13	$19.23	$20.81	$19.23	$20.14	$18.53	1,077,192
2022-07-12	$20.22	$20.85	$19.13	$19.23	$17.69	1,406,530
2022-07-11	$21.49	$22.20	$21.21	$21.71	$19.98	651,189
2022-07-08	$21.09	$21.99	$20.40	$21.60	$19.88	497,711
2022-07-07	$19.63	$21.10	$19.60	$20.61	$18.96	554,308
2022-07-06	$20.67	$21.40	$18.51	$19.14	$17.61	625,203
2022-07-05	$20.79	$21.39	$18.62	$20.00	$18.40	592,855
2022-07-01	$21.61	$21.62	$20.18	$21.15	$19.46	259,912
2022-06-30	$21.61	$22.06	$19.90	$20.47	$18.84	445,319
2022-06-29	$24.94	$24.99	$21.75	$22.32	$20.54	778,368
2022-06-28	$23.89	$24.99	$23.56	$24.36	$22.41	966,377
2022-06-27	$21.29	$23.32	$20.94	$22.82	$21.00	509,784
2022-06-24	$19.95	$21.48	$19.32	$20.51	$18.87	417,928
2022-06-23	$20.93	$21.78	$18.30	$19.06	$17.54	653,162
2022-06-22	$20.88	$21.96	$19.73	$20.61	$18.96	514,104
2022-06-21	$20.16	$22.77	$20.16	$22.45	$20.66	635,004
2022-06-17	$20.95	$21.35	$18.56	$19.00	$17.48	962,306
2022-06-16	$21.61	$22.51	$20.66	$20.82	$19.16	836,077
2022-06-15	$23.25	$24.10	$21.60	$22.70	$20.89	547,168
2022-06-14	$23.52	$25.00	$22.52	$23.11	$21.26	675,536
2022-06-13	$23.75	$23.93	$21.00	$22.52	$20.72	1,014,531
2022-06-10	$24.14	$25.83	$23.51	$24.83	$22.85	681,883
2022-06-09	$24.66	$25.33	$22.82	$24.55	$22.59	668,444
2022-06-08	$24.97	$26.08	$23.62	$24.64	$22.67	1,156,367
2022-06-07	$23.95	$25.96	$22.33	$24.33	$22.39	1,430,634
2022-06-06	$21.75	$24.07	$21.51	$24.07	$22.15	867,750
2022-06-03	$20.70	$21.65	$20.35	$21.45	$19.74	504,622
2022-06-02	$20.28	$21.29	$19.81	$20.59	$18.95	537,904
2022-06-01	$20.09	$21.20	$19.77	$20.69	$19.04	614,483
2022-05-31	$20.20	$21.00	$19.42	$19.89	$18.30	816,289
2022-05-27	$19.75	$19.75	$18.89	$19.47	$17.92	410,514
2022-05-26	$18.40	$19.88	$18.30	$19.48	$17.92	800,524
2022-05-25	$17.53	$18.30	$17.01	$18.24	$16.78	441,059
2022-05-24	$16.53	$17.95	$16.24	$17.53	$16.13	574,045
2022-05-23	$16.19	$16.85	$15.54	$16.67	$15.34	450,618
2022-05-20	$16.30	$17.16	$15.51	$15.95	$14.68	739,212
2022-05-19	$15.20	$16.32	$15.12	$16.01	$14.73	283,424
2022-05-18	$16.34	$16.36	$15.11	$15.72	$14.46	376,265
2022-05-17	$16.75	$16.99	$15.70	$16.26	$14.96	485,895
2022-05-16	$15.46	$16.49	$15.46	$16.34	$15.04	408,301
2022-05-13	$15.17	$15.95	$15.02	$15.21	$14.00	471,340
2022-05-12	$15.24	$15.24	$14.21	$14.79	$13.61	348,507
2022-05-11	$14.65	$15.55	$14.46	$15.19	$13.98	523,262
2022-05-10	$14.16	$14.63	$13.97	$14.14	$13.01	221,173
2022-05-09	$15.35	$15.39	$13.26	$13.96	$12.85	772,453
2022-05-06	$14.77	$15.91	$14.14	$15.72	$14.46	756,809
2022-05-05	$14.79	$14.99	$14.00	$14.69	$13.52	597,785
2022-05-04	$14.20	$14.87	$13.80	$14.60	$13.43	610,383
2022-05-03	$12.99	$13.99	$12.90	$13.65	$12.56	387,072
2022-05-02	$12.78	$13.35	$12.16	$12.99	$11.95	529,398
2022-04-29	$13.97	$14.67	$12.86	$13.01	$11.97	410,852
2022-04-28	$14.23	$14.23	$13.50	$13.96	$12.85	297,417
2022-04-27	$13.48	$14.29	$13.25	$13.95	$12.84	343,472
2022-04-26	$13.75	$14.57	$13.42	$13.54	$12.46	321,052
2022-04-25	$13.16	$13.79	$12.61	$13.60	$12.51	673,523
2022-04-22	$15.13	$15.15	$13.60	$14.25	$13.11	658,169
2022-04-21	$16.20	$16.30	$14.51	$15.16	$13.95	876,279
2022-04-20	$15.89	$16.45	$15.30	$16.16	$14.87	756,866
2022-04-19	$15.69	$16.17	$15.25	$15.49	$14.25	444,147
2022-04-18	$15.60	$16.48	$15.35	$15.99	$14.71	567,610
2022-04-14	$15.43	$16.45	$14.81	$15.32	$14.10	1,068,936
2022-04-13	$17.05	$17.55	$16.07	$16.86	$14.49	1,218,846
2022-04-12	$16.96	$17.24	$16.21	$16.88	$14.50	963,259
2022-04-11	$17.24	$17.24	$15.90	$16.44	$14.12	1,163,387
2022-04-08	$17.35	$18.39	$16.68	$17.68	$15.19	901,964
2022-04-07	$16.75	$17.19	$15.81	$17.19	$14.77	1,161,278
2022-04-06	$15.26	$16.55	$14.70	$15.69	$13.48	985,995
2022-04-05	$16.46	$16.75	$15.07	$15.20	$13.06	782,567
2022-04-04	$16.44	$16.82	$15.56	$16.21	$13.93	817,467
2022-04-01	$15.00	$16.75	$14.92	$16.05	$13.79	1,142,009
2022-03-31	$14.25	$15.52	$14.08	$14.97	$12.86	854,323
2022-03-30	$14.23	$15.27	$14.23	$14.92	$12.82	674,946
2022-03-29	$13.29	$13.97	$12.51	$13.91	$11.95	562,643
2022-03-28	$14.10	$14.45	$13.21	$13.83	$11.88	642,507
2022-03-25	$14.24	$14.81	$13.35	$14.78	$12.70	771,569
2022-03-24	$14.91	$15.31	$14.10	$14.49	$12.45	767,232
2022-03-23	$13.73	$14.98	$13.73	$14.65	$12.59	1,025,787
2022-03-22	$13.28	$13.58	$12.29	$13.55	$11.64	597,443
2022-03-21	$12.12	$13.15	$12.08	$13.09	$11.25	965,407
2022-03-18	$10.26	$11.55	$10.10	$11.25	$9.67	834,775
2022-03-17	$9.44	$10.63	$9.36	$10.55	$9.06	659,481
2022-03-16	$9.21	$9.47	$8.90	$9.31	$8.00	437,688
2022-03-15	$9.19	$9.95	$8.50	$9.06	$7.78	1,108,205
2022-03-14	$11.03	$11.16	$9.52	$10.27	$8.82	1,161,108
2022-03-11	$11.63	$12.10	$11.40	$11.47	$9.85	387,803
2022-03-10	$11.58	$12.14	$11.20	$12.02	$10.33	607,800
2022-03-09	$12.45	$12.56	$11.02	$11.26	$9.67	1,205,155
2022-03-08	$12.50	$13.64	$12.30	$12.94	$11.12	739,901
2022-03-07	$14.26	$14.29	$12.04	$12.14	$10.43	1,152,124
2022-03-04	$14.36	$14.79	$13.07	$13.69	$11.76	881,343
2022-03-03	$12.81	$14.17	$11.86	$14.13	$12.14	1,083,195
2022-03-02	$15.17	$15.60	$13.10	$13.22	$11.36	2,343,916
2022-03-01	$13.34	$14.85	$13.07	$14.55	$12.50	1,750,059
2022-02-28	$12.34	$13.21	$12.20	$12.61	$10.83	801,739
2022-02-25	$12.10	$12.10	$10.95	$11.91	$10.23	1,074,801
2022-02-24	$11.88	$12.61	$11.50	$12.49	$10.73	1,573,129
2022-02-23	$10.34	$11.39	$10.20	$11.03	$9.48	902,311
2022-02-22	$9.99	$10.51	$9.61	$10.21	$8.77	813,445
2022-02-18	$9.44	$9.64	$9.02	$9.45	$8.12	341,821
2022-02-17	$9.28	$9.59	$9.19	$9.58	$8.23	360,768
2022-02-16	$9.19	$9.78	$9.01	$9.15	$7.86	524,248
2022-02-15	$9.12	$9.39	$8.83	$8.96	$7.70	370,782
2022-02-14	$10.00	$10.00	$8.57	$9.58	$8.23	904,565
2022-02-11	$9.23	$9.97	$9.21	$9.86	$8.47	571,476
2022-02-10	$8.35	$9.32	$8.30	$9.16	$7.87	792,465
2022-02-09	$8.23	$8.58	$7.64	$8.54	$7.34	821,769
2022-02-08	$8.36	$8.49	$7.37	$8.35	$7.17	1,777,208
2022-02-07	$10.13	$10.26	$8.39	$8.45	$7.26	2,104,560
2022-02-04	$9.22	$10.59	$9.19	$10.52	$9.04	1,555,346
2022-02-03	$7.91	$9.15	$7.91	$8.89	$7.64	1,280,897
2022-02-02	$7.65	$8.05	$7.51	$8.04	$6.91	563,781
2022-02-01	$6.91	$7.60	$6.76	$7.56	$6.50	472,798
2022-01-31	$6.83	$7.05	$6.65	$6.99	$6.01	260,178
2022-01-28	$7.34	$7.38	$6.54	$6.84	$5.88	491,029
2022-01-27	$7.39	$7.50	$6.78	$7.07	$6.07	452,727
2022-01-26	$7.00	$7.77	$6.81	$7.20	$6.19	984,242
2022-01-25	$6.23	$6.90	$6.08	$6.85	$5.89	602,494
2022-01-24	$5.98	$6.30	$5.87	$6.21	$5.34	516,218
2022-01-21	$6.75	$6.75	$5.95	$6.14	$5.28	776,243
2022-01-20	$6.17	$7.25	$6.05	$6.83	$5.87	1,115,582
2022-01-19	$5.96	$6.47	$5.85	$6.16	$5.29	1,107,992
2022-01-18	$5.34	$5.95	$5.34	$5.77	$4.96	789,861
2022-01-14	$5.10	$5.37	$4.85	$5.26	$4.52	1,010,054
2022-01-13	$6.20	$6.41	$5.68	$5.74	$4.44	1,412,091
2022-01-12	$6.20	$6.40	$5.77	$6.16	$4.77	1,106,954
2022-01-11	$5.35	$6.20	$5.32	$6.12	$4.73	1,561,200
2022-01-10	$4.94	$5.31	$4.91	$5.23	$4.05	1,323,095
2022-01-07	$4.65	$4.92	$4.60	$4.78	$3.70	1,223,670
2022-01-06	$4.43	$4.47	$4.31	$4.44	$3.44	389,201
2022-01-05	$4.39	$4.43	$4.27	$4.34	$3.36	119,675
2022-01-04	$4.31	$4.43	$4.20	$4.33	$3.35	317,257
2022-01-03	$3.90	$4.35	$3.90	$4.32	$3.34	377,359
2021-12-31	$3.80	$3.95	$3.78	$3.93	$3.04	156,583
2021-12-30	$3.79	$3.88	$3.76	$3.79	$2.93	186,930
2021-12-29	$3.75	$3.89	$3.71	$3.86	$2.99	149,214
2021-12-28	$3.70	$3.84	$3.64	$3.81	$2.95	120,225
2021-12-27	$3.54	$3.80	$3.51	$3.72	$2.88	185,281
2021-12-23	$3.60	$3.66	$3.57	$3.60	$2.79	63,142
2021-12-22	$3.65	$3.72	$3.56	$3.64	$2.82	57,377
2021-12-21	$3.67	$3.75	$3.66	$3.69	$2.85	59,476
2021-12-20	$3.55	$3.68	$3.55	$3.64	$2.82	71,199
2021-12-17	$3.61	$3.77	$3.61	$3.67	$2.84	30,643
2021-12-16	$3.78	$3.93	$3.64	$3.71	$2.87	132,777
2021-12-15	$3.53	$3.79	$3.53	$3.78	$2.92	60,888
2021-12-14	$3.58	$3.67	$3.52	$3.53	$2.73	75,197
2021-12-13	$3.79	$3.81	$3.61	$3.68	$2.85	52,395
2021-12-10	$4.01	$4.01	$3.76	$3.85	$2.98	139,160
2021-12-09	$3.99	$4.03	$3.93	$3.98	$3.08	91,757
2021-12-08	$3.95	$4.03	$3.86	$3.99	$3.09	65,989
2021-12-07	$3.96	$4.18	$3.96	$4.00	$3.09	86,069
2021-12-06	$3.72	$3.95	$3.67	$3.87	$2.99	68,307
2021-12-03	$3.63	$3.71	$3.60	$3.67	$2.84	47,380
2021-12-02	$3.43	$3.65	$3.43	$3.60	$2.79	85,241
2021-12-01	$3.65	$3.74	$3.41	$3.43	$2.65	103,839
2021-11-30	$3.84	$3.84	$3.63	$3.63	$2.81	238,413
2021-11-29	$4.00	$4.01	$3.85	$3.87	$2.99	69,903
2021-11-26	$3.97	$4.00	$3.86	$3.97	$3.07	196,440
2021-11-24	$4.06	$4.14	$4.02	$4.08	$3.16	47,529
2021-11-23	$4.01	$4.09	$4.01	$4.05	$3.13	43,399
2021-11-22	$3.99	$4.07	$3.99	$4.01	$3.10	65,283
2021-11-19	$4.04	$4.08	$3.99	$4.00	$3.09	189,013
2021-11-18	$4.14	$4.19	$4.04	$4.11	$3.18	187,670
2021-11-17	$4.25	$4.25	$4.14	$4.19	$3.24	59,320
2021-11-16	$4.18	$4.34	$4.18	$4.26	$3.30	63,884
2021-11-15	$4.41	$4.45	$4.18	$4.18	$3.23	199,388
2021-11-12	$4.54	$4.59	$4.42	$4.43	$3.43	53,529
2021-11-11	$4.42	$4.55	$4.42	$4.51	$3.49	20,277
2021-11-10	$4.54	$4.58	$4.42	$4.42	$3.42	77,187
2021-11-09	$4.44	$4.59	$4.35	$4.58	$3.54	100,573
2021-11-08	$4.50	$4.50	$4.35	$4.46	$3.45	68,754
2021-11-05	$4.36	$4.46	$4.30	$4.43	$3.43	90,415
2021-11-04	$4.47	$4.48	$4.28	$4.30	$3.33	51,132
2021-11-03	$4.33	$4.44	$4.33	$4.36	$3.37	53,444
2021-11-02	$4.49	$4.49	$4.40	$4.45	$3.44	58,777
2021-11-01	$4.35	$4.50	$4.35	$4.49	$3.47	184,628
2021-10-29	$4.19	$4.39	$4.16	$4.37	$3.38	155,095
2021-10-28	$4.13	$4.24	$4.03	$4.23	$3.27	53,324
2021-10-27	$4.15	$4.29	$4.10	$4.10	$3.17	133,708
2021-10-26	$4.09	$4.24	$4.02	$4.23	$3.27	202,135
2021-10-25	$3.91	$4.15	$3.91	$4.11	$3.18	221,459
2021-10-22	$3.88	$3.92	$3.78	$3.91	$3.03	99,114
2021-10-21	$3.85	$3.95	$3.84	$3.87	$2.99	85,662
2021-10-20	$3.90	$3.91	$3.83	$3.89	$3.01	144,354
2021-10-19	$3.92	$3.92	$3.81	$3.84	$2.97	127,520
2021-10-18	$3.81	$4.05	$3.81	$3.88	$3.00	180,441
2021-10-15	$3.80	$3.86	$3.78	$3.84	$2.97	69,521
2021-10-14	$3.85	$3.92	$3.76	$3.79	$2.93	100,877
2021-10-13	$3.90	$3.95	$3.81	$3.88	$2.95	232,138
2021-10-12	$4.01	$4.01	$3.91	$3.94	$2.99	77,356
2021-10-11	$3.91	$4.13	$3.90	$3.92	$2.98	172,064
2021-10-08	$3.72	$3.97	$3.72	$3.89	$2.96	103,843
2021-10-07	$4.09	$4.09	$3.63	$3.73	$2.83	507,870
2021-10-06	$4.14	$4.24	$4.05	$4.09	$3.11	131,674
2021-10-05	$4.38	$4.41	$4.06	$4.11	$3.12	179,381
2021-10-04	$4.19	$4.44	$4.18	$4.27	$3.24	204,429
2021-10-01	$4.10	$4.15	$4.02	$4.14	$3.15	162,400
2021-09-30	$4.26	$4.30	$4.07	$4.10	$3.12	161,065
2021-09-29	$4.35	$4.40	$4.26	$4.26	$3.24	104,874
2021-09-28	$4.30	$4.45	$4.25	$4.33	$3.29	94,739
2021-09-27	$4.24	$4.48	$4.22	$4.30	$3.27	272,681
2021-09-24	$4.02	$4.22	$4.02	$4.19	$3.18	126,172
2021-09-23	$4.09	$4.14	$4.00	$4.10	$3.12	72,868
2021-09-22	$4.01	$4.14	$4.00	$4.05	$3.08	82,162
2021-09-21	$3.92	$4.00	$3.80	$3.93	$2.99	205,725
2021-09-20	$3.89	$3.97	$3.84	$3.92	$2.98	178,517
2021-09-17	$4.20	$4.23	$4.04	$4.10	$3.12	114,675
2021-09-16	$4.30	$4.33	$4.04	$4.26	$3.24	123,288
2021-09-15	$4.25	$4.44	$4.17	$4.31	$3.27	229,282
2021-09-14	$3.91	$4.16	$3.91	$4.15	$3.15	164,925
2021-09-13	$3.58	$3.99	$3.58	$3.91	$2.97	358,922
2021-09-10	$3.47	$3.59	$3.40	$3.59	$2.73	105,192
2021-09-09	$3.47	$3.62	$3.39	$3.41	$2.59	107,895
2021-09-08	$3.69	$3.69	$3.51	$3.55	$2.70	99,051
2021-09-07	$3.37	$3.63	$3.31	$3.63	$2.76	166,314
2021-09-03	$3.45	$3.51	$3.35	$3.35	$2.55	49,643
2021-09-02	$3.31	$3.57	$3.31	$3.42	$2.60	103,471
2021-09-01	$3.21	$3.32	$3.21	$3.26	$2.48	77,496
2021-08-31	$3.12	$3.25	$3.09	$3.21	$2.44	40,311
2021-08-30	$3.14	$3.19	$3.08	$3.18	$2.42	55,199
2021-08-27	$3.00	$3.18	$2.99	$3.14	$2.39	115,133
2021-08-26	$3.11	$3.15	$3.00	$3.00	$2.28	68,158
2021-08-25	$3.19	$3.24	$3.13	$3.13	$2.38	67,122
2021-08-24	$3.16	$3.27	$3.12	$3.22	$2.45	86,267
2021-08-23	$3.07	$3.22	$3.07	$3.17	$2.41	60,707
2021-08-20	$2.92	$3.17	$2.92	$3.07	$2.33	75,827
2021-08-19	$3.10	$3.11	$2.93	$3.00	$2.28	156,632
2021-08-18	$3.20	$3.24	$3.14	$3.20	$2.43	78,277
2021-08-17	$3.20	$3.25	$3.16	$3.24	$2.46	63,687
2021-08-16	$3.31	$3.32	$3.21	$3.25	$2.47	71,082
2021-08-13	$3.44	$3.49	$3.40	$3.41	$2.59	65,154
2021-08-12	$3.50	$3.54	$3.43	$3.44	$2.61	78,075
2021-08-11	$3.59	$3.60	$3.48	$3.50	$2.66	72,733
2021-08-10	$3.50	$3.66	$3.50	$3.59	$2.73	115,891
2021-08-09	$3.66	$3.73	$3.40	$3.48	$2.64	176,206
2021-08-06	$3.73	$3.82	$3.71	$3.72	$2.83	54,700
2021-08-05	$3.78	$3.90	$3.73	$3.76	$2.86	66,511
2021-08-04	$3.75	$3.83	$3.67	$3.73	$2.83	123,022
2021-08-03	$3.76	$3.90	$3.73	$3.87	$2.94	68,292
2021-08-02	$3.80	$3.93	$3.76	$3.79	$2.88	59,613
2021-07-30	$3.81	$3.88	$3.72	$3.78	$2.87	123,563
2021-07-29	$3.90	$3.94	$3.81	$3.89	$2.96	65,259
2021-07-28	$3.80	$3.91	$3.78	$3.80	$2.89	57,517
2021-07-27	$3.97	$3.97	$3.75	$3.77	$2.86	79,161
2021-07-26	$3.92	$4.06	$3.92	$3.95	$3.00	58,187
2021-07-23	$3.92	$3.97	$3.82	$3.94	$2.99	73,523
2021-07-22	$4.06	$4.11	$3.88	$3.94	$2.99	77,201
2021-07-21	$3.96	$4.13	$3.96	$4.03	$3.06	84,933
2021-07-20	$3.83	$3.91	$3.80	$3.86	$2.93	119,452
2021-07-19	$4.00	$4.04	$3.75	$3.82	$2.90	364,054
2021-07-16	$4.20	$4.28	$4.00	$4.01	$3.05	211,899
2021-07-15	$4.23	$4.29	$4.11	$4.20	$3.19	182,838
2021-07-14	$4.58	$4.70	$4.24	$4.24	$3.22	276,510
2021-07-13	$4.62	$4.83	$4.57	$4.58	$3.46	144,805
2021-07-12	$4.62	$4.78	$4.62	$4.69	$3.54	93,928
2021-07-09	$4.64	$4.82	$4.57	$4.75	$3.59	142,897
2021-07-08	$4.85	$4.85	$4.40	$4.56	$3.44	329,185
2021-07-07	$4.79	$4.91	$4.71	$4.85	$3.66	166,470
2021-07-06	$5.06	$5.10	$4.78	$4.82	$3.64	214,259
2021-07-02	$5.20	$5.25	$5.00	$5.11	$3.86	206,011
2021-07-01	$5.25	$5.40	$5.13	$5.18	$3.91	234,684
2021-06-30	$5.31	$5.48	$5.08	$5.10	$3.85	259,632
2021-06-29	$5.49	$5.49	$5.25	$5.33	$4.03	174,655
2021-06-28	$5.81	$5.89	$5.38	$5.40	$4.08	402,271
2021-06-25	$6.00	$6.26	$5.96	$5.96	$4.50	201,620
2021-06-24	$6.49	$6.49	$5.70	$6.01	$4.54	428,727
2021-06-23	$5.67	$6.49	$5.60	$6.34	$4.79	695,201
2021-06-22	$5.57	$5.67	$5.50	$5.66	$4.28	299,584
2021-06-21	$5.14	$5.64	$5.10	$5.62	$4.25	423,340
2021-06-18	$4.85	$5.11	$4.80	$5.00	$3.78	201,185
2021-06-17	$5.22	$5.25	$4.71	$4.96	$3.75	505,030
2021-06-16	$5.74	$5.75	$5.14	$5.26	$3.97	636,692
2021-06-15	$5.00	$5.75	$4.98	$5.73	$4.33	599,582
2021-06-14	$4.80	$5.00	$4.77	$4.98	$3.76	266,768
2021-06-11	$4.60	$4.79	$4.60	$4.75	$3.59	146,150
2021-06-10	$4.65	$4.75	$4.63	$4.65	$3.51	173,747
2021-06-09	$4.34	$4.64	$4.33	$4.64	$3.51	307,155
2021-06-08	$4.25	$4.31	$4.14	$4.28	$3.23	155,134
2021-06-07	$4.21	$4.28	$4.11	$4.25	$3.21	112,069
2021-06-04	$4.08	$4.22	$4.03	$4.22	$3.19	233,417
2021-06-03	$3.91	$4.07	$3.85	$4.07	$3.07	274,956
2021-06-02	$3.80	$3.91	$3.73	$3.91	$2.95	183,709
2021-06-01	$3.81	$3.87	$3.68	$3.75	$2.83	299,770
2021-05-28	$3.68	$3.73	$3.62	$3.71	$2.80	91,137
2021-05-27	$3.63	$3.70	$3.63	$3.65	$2.76	33,104
2021-05-26	$3.52	$3.67	$3.52	$3.66	$2.76	69,491
2021-05-25	$3.77	$3.78	$3.56	$3.56	$2.69	132,167
2021-05-24	$3.63	$3.76	$3.63	$3.71	$2.80	50,447
2021-05-21	$3.47	$3.81	$3.41	$3.67	$2.77	374,448
2021-05-20	$3.42	$3.54	$3.42	$3.50	$2.64	40,884
2021-05-19	$3.45	$3.53	$3.30	$3.51	$2.65	171,756
2021-05-18	$3.50	$3.57	$3.50	$3.55	$2.68	66,561
2021-05-17	$3.43	$3.54	$3.41	$3.53	$2.67	70,606
2021-05-14	$3.41	$3.51	$3.41	$3.45	$2.61	64,220
2021-05-13	$3.48	$3.52	$3.35	$3.39	$2.56	68,582
2021-05-12	$3.37	$3.55	$3.37	$3.46	$2.61	113,038
2021-05-11	$3.35	$3.52	$3.34	$3.41	$2.58	95,497
2021-05-10	$3.55	$3.58	$3.41	$3.43	$2.59	96,794
2021-05-07	$3.47	$3.58	$3.40	$3.54	$2.67	170,043
2021-05-06	$3.56	$3.56	$3.42	$3.47	$2.62	77,496
2021-05-05	$3.39	$3.56	$3.39	$3.52	$2.66	195,300
2021-05-04	$3.37	$3.43	$3.32	$3.40	$2.57	115,040
2021-05-03	$3.35	$3.47	$3.35	$3.44	$2.60	119,328
2021-04-30	$3.33	$3.42	$3.31	$3.35	$2.53	87,793
2021-04-29	$3.45	$3.49	$3.32	$3.37	$2.55	84,765
2021-04-28	$3.35	$3.45	$3.31	$3.38	$2.55	147,985
2021-04-27	$3.26	$3.35	$3.21	$3.30	$2.49	71,325
2021-04-26	$3.29	$3.32	$3.20	$3.30	$2.49	170,702
2021-04-23	$3.23	$3.31	$3.22	$3.26	$2.46	54,751
2021-04-22	$3.20	$3.32	$3.17	$3.23	$2.44	137,048
2021-04-21	$3.24	$3.41	$3.20	$3.26	$2.46	102,009
2021-04-20	$3.32	$3.32	$3.17	$3.27	$2.47	169,209
2021-04-19	$3.28	$3.33	$3.21	$3.31	$2.50	155,557
2021-04-16	$3.34	$3.38	$3.27	$3.32	$2.51	155,281
2021-04-15	$3.41	$3.46	$3.32	$3.38	$2.55	108,668
2021-04-14	$3.33	$3.49	$3.33	$3.45	$2.61	139,210
2021-04-13	$3.48	$3.53	$3.33	$3.34	$2.52	142,480
2021-04-12	$3.38	$3.57	$3.38	$3.54	$2.67	179,754
2021-04-09	$3.47	$3.53	$3.36	$3.39	$2.56	91,726
2021-04-08	$3.47	$3.53	$3.38	$3.50	$2.64	172,890
2021-04-07	$3.50	$3.59	$3.45	$3.49	$2.64	167,572
2021-04-06	$3.51	$3.70	$3.41	$3.51	$2.65	414,923
2021-04-05	$3.81	$3.84	$3.64	$3.64	$2.75	215,700
2021-04-01	$3.71	$3.92	$3.71	$3.83	$2.89	208,543
2021-03-31	$3.85	$3.86	$3.71	$3.74	$2.83	273,581
2021-03-30	$3.88	$3.94	$3.78	$3.83	$2.89	373,243
2021-03-29	$4.00	$4.03	$3.89	$3.91	$2.95	233,729
2021-03-26	$4.10	$4.11	$3.91	$4.02	$3.04	309,939
2021-03-25	$4.08	$4.14	$3.93	$4.06	$3.07	229,699
2021-03-24	$4.13	$4.20	$4.02	$4.08	$3.08	181,761
2021-03-23	$4.20	$4.32	$4.02	$4.06	$3.07	315,946
2021-03-22	$4.36	$4.46	$4.20	$4.27	$3.23	120,634
2021-03-19	$4.16	$4.47	$4.07	$4.47	$3.38	487,071
2021-03-18	$4.40	$4.54	$4.18	$4.19	$3.17	188,645
2021-03-17	$4.64	$4.64	$4.35	$4.45	$3.36	412,195
2021-03-16	$4.98	$4.98	$4.60	$4.60	$3.47	272,475
2021-03-15	$4.62	$4.98	$4.62	$4.95	$3.74	306,967
2021-03-12	$4.87	$4.88	$4.51	$4.61	$3.48	351,042
2021-03-11	$4.49	$4.89	$4.49	$4.88	$3.69	318,487
2021-03-10	$4.37	$4.59	$4.34	$4.47	$3.38	217,584
2021-03-09	$4.37	$4.62	$4.30	$4.30	$3.25	237,785
2021-03-08	$4.26	$4.45	$4.21	$4.30	$3.25	287,464
2021-03-05	$4.11	$4.25	$3.80	$4.22	$3.19	345,750
2021-03-04	$4.12	$4.24	$3.91	$4.04	$3.05	281,912
2021-03-03	$3.97	$4.14	$3.90	$4.03	$3.04	211,846
2021-03-02	$4.08	$4.08	$3.81	$3.87	$2.92	212,593
2021-03-01	$4.38	$4.43	$3.80	$3.90	$2.95	814,441
2021-02-26	$4.69	$4.75	$4.20	$4.20	$3.17	307,796
2021-02-25	$4.54	$4.93	$4.51	$4.66	$3.52	399,820
2021-02-24	$4.38	$4.62	$4.26	$4.48	$3.38	324,345
2021-02-23	$4.24	$4.37	$4.00	$4.29	$3.24	310,928
2021-02-22	$4.23	$4.57	$4.23	$4.23	$3.20	267,615
2021-02-19	$4.14	$4.30	$3.85	$4.23	$3.20	371,436
2021-02-18	$4.42	$4.45	$4.05	$4.20	$3.17	238,842
2021-02-17	$4.72	$4.88	$4.27	$4.33	$3.27	408,440
2021-02-16	$4.17	$5.19	$4.10	$4.52	$3.41	1,173,982
2021-02-12	$3.96	$4.14	$3.96	$4.02	$3.04	197,942
2021-02-11	$3.89	$4.08	$3.89	$3.96	$2.99	276,350
2021-02-10	$4.07	$4.14	$3.83	$3.94	$2.98	362,866
2021-02-09	$3.93	$4.09	$3.88	$4.03	$3.04	481,243
2021-02-08	$3.59	$3.93	$3.59	$3.85	$2.91	436,297
2021-02-05	$3.59	$3.70	$3.51	$3.55	$2.68	267,614
2021-02-04	$3.50	$3.64	$3.32	$3.59	$2.71	518,607
2021-02-03	$3.07	$3.54	$3.06	$3.50	$2.64	1,105,787
2021-02-02	$2.96	$3.09	$2.95	$3.00	$2.27	196,434
2021-02-01	$2.98	$3.02	$2.90	$2.91	$2.20	194,185
2021-01-29	$3.14	$3.14	$2.91	$2.99	$2.26	413,161
2021-01-28	$3.06	$3.21	$2.96	$3.19	$2.41	527,466
2021-01-27	$2.89	$3.19	$2.89	$3.06	$2.31	376,727
2021-01-26	$2.97	$3.13	$2.90	$2.92	$2.21	398,468
2021-01-25	$2.91	$2.97	$2.79	$2.97	$2.24	186,478
2021-01-22	$2.81	$2.94	$2.80	$2.91	$2.20	137,861
2021-01-21	$2.93	$2.98	$2.80	$2.92	$2.21	151,539
2021-01-20	$2.87	$2.94	$2.71	$2.93	$2.21	192,721
2021-01-19	$2.90	$2.95	$2.71	$2.82	$2.13	390,453
2021-01-15	$2.99	$3.03	$2.88	$2.95	$2.23	202,920
2021-01-14	$2.99	$3.05	$2.92	$3.02	$2.28	254,960
2021-01-13	$3.13	$3.19	$2.86	$2.94	$2.22	468,616
2021-01-12	$3.13	$3.26	$3.03	$3.10	$2.34	373,733
2021-01-11	$3.30	$3.30	$3.02	$3.06	$2.31	563,984
2021-01-08	$3.44	$3.45	$3.23	$3.33	$2.52	332,182
2021-01-07	$2.88	$3.43	$2.81	$3.33	$2.52	790,601
2021-01-06	$2.86	$2.91	$2.64	$2.88	$2.18	534,428
2021-01-05	$2.80	$2.91	$2.71	$2.88	$2.18	282,435
2021-01-04	$2.40	$2.86	$2.40	$2.68	$2.02	653,379
2020-12-31	$2.45	$2.47	$2.31	$2.38	$1.80	418,904
2020-12-30	$2.60	$2.63	$2.46	$2.48	$1.87	426,570
2020-12-29	$2.64	$2.67	$2.51	$2.58	$1.95	434,094
2020-12-28	$2.84	$2.97	$2.61	$2.64	$1.99	504,246
2020-12-24	$2.85	$2.88	$2.80	$2.84	$2.15	124,670
2020-12-23	$2.78	$3.02	$2.78	$2.86	$2.16	402,697
2020-12-22	$2.79	$2.93	$2.77	$2.78	$2.10	239,448
2020-12-21	$3.07	$3.17	$2.78	$2.81	$2.12	801,675
2020-12-18	$3.09	$3.21	$3.03	$3.07	$2.32	287,832
2020-12-17	$3.21	$3.26	$3.00	$3.09	$2.33	543,258
2020-12-16	$3.27	$3.35	$3.16	$3.26	$2.46	269,757
2020-12-15	$3.40	$3.48	$3.16	$3.37	$2.55	495,844
2020-12-14	$3.90	$3.90	$3.36	$3.37	$2.55	794,495
2020-12-11	$4.18	$4.22	$3.36	$3.83	$2.89	1,166,134
2020-12-10	$3.12	$4.25	$3.08	$4.10	$3.10	2,261,922
2020-12-09	$3.10	$3.40	$3.01	$3.10	$2.34	964,614
2020-12-08	$2.76	$3.14	$2.75	$3.02	$2.28	840,935
2020-12-07	$2.48	$2.73	$2.42	$2.72	$2.05	644,076
2020-12-04	$2.30	$2.49	$2.27	$2.46	$1.86	390,772
2020-12-03	$2.25	$2.40	$2.22	$2.24	$1.69	274,141
2020-12-02	$2.10	$2.34	$2.10	$2.26	$1.71	379,437
2020-12-01	$2.19	$2.28	$2.06	$2.08	$1.57	176,096
2020-11-30	$2.29	$2.29	$2.03	$2.17	$1.64	331,208
2020-11-27	$2.24	$2.28	$2.16	$2.27	$1.71	171,921
2020-11-25	$2.30	$2.31	$2.01	$2.16	$1.63	567,782
2020-11-24	$1.72	$2.50	$1.70	$2.40	$1.81	1,860,823
2020-11-23	$1.71	$1.80	$1.65	$1.65	$1.25	253,087
2020-11-20	$1.68	$1.74	$1.68	$1.72	$1.30	97,942
2020-11-19	$1.77	$1.77	$1.65	$1.68	$1.27	95,407
2020-11-18	$1.78	$1.89	$1.71	$1.71	$1.29	297,307
2020-11-17	$1.70	$1.75	$1.62	$1.74	$1.31	133,371
2020-11-16	$1.62	$1.65	$1.58	$1.64	$1.24	132,301
2020-11-13	$1.64	$1.69	$1.50	$1.58	$1.19	238,920
2020-11-12	$1.90	$1.90	$1.50	$1.70	$1.28	437,892
2020-11-11	$1.56	$1.94	$1.54	$1.85	$1.40	1,174,546
2020-11-10	$1.53	$1.56	$1.48	$1.52	$1.15	135,246
2020-11-09	$1.40	$1.56	$1.35	$1.51	$1.14	414,662
2020-11-06	$1.33	$1.35	$1.27	$1.28	$0.97	118,948
2020-11-05	$1.34	$1.36	$1.32	$1.33	$1.00	63,387
2020-11-04	$1.34	$1.37	$1.32	$1.33	$1.00	32,334
2020-11-03	$1.35	$1.38	$1.34	$1.35	$1.02	42,005
2020-11-02	$1.31	$1.37	$1.30	$1.36	$1.03	119,081
2020-10-30	$1.28	$1.33	$1.28	$1.29	$0.97	62,715
2020-10-29	$1.32	$1.32	$1.26	$1.27	$0.96	99,085
2020-10-28	$1.35	$1.36	$1.29	$1.32	$1.00	155,309
2020-10-27	$1.38	$1.41	$1.35	$1.36	$1.03	147,165
2020-10-26	$1.45	$1.47	$1.40	$1.42	$1.07	56,820
2020-10-23	$1.48	$1.48	$1.43	$1.44	$1.09	30,084
2020-10-22	$1.43	$1.46	$1.42	$1.44	$1.09	44,160
2020-10-21	$1.40	$1.44	$1.39	$1.44	$1.09	69,382
2020-10-20	$1.52	$1.52	$1.39	$1.43	$1.08	176,647
2020-10-19	$1.45	$1.49	$1.44	$1.45	$1.10	54,840
2020-10-16	$1.50	$1.53	$1.45	$1.47	$1.11	93,457
2020-10-15	$1.46	$1.48	$1.44	$1.47	$1.11	26,923
2020-10-14	$1.46	$1.50	$1.46	$1.46	$1.10	77,824
2020-10-13	$1.51	$1.55	$1.46	$1.48	$1.12	94,438
2020-10-12	$1.51	$1.57	$1.51	$1.53	$1.16	60,228
2020-10-09	$1.60	$1.64	$1.54	$1.58	$1.19	138,132
2020-10-08	$1.53	$1.64	$1.51	$1.59	$1.20	146,612
2020-10-07	$1.49	$1.53	$1.47	$1.53	$1.16	58,887
2020-10-06	$1.43	$1.50	$1.43	$1.49	$1.13	74,818
2020-10-05	$1.50	$1.50	$1.45	$1.45	$1.10	63,847
2020-10-02	$1.43	$1.47	$1.43	$1.46	$1.10	63,375
2020-10-01	$1.49	$1.51	$1.44	$1.47	$1.11	56,578
2020-09-30	$1.50	$1.52	$1.45	$1.48	$1.12	64,799
2020-09-29	$1.51	$1.53	$1.44	$1.45	$1.10	141,495
2020-09-28	$1.52	$1.60	$1.52	$1.53	$1.16	79,909
2020-09-25	$1.55	$1.58	$1.55	$1.58	$1.19	50,871
2020-09-24	$1.55	$1.58	$1.53	$1.55	$1.17	100,675
2020-09-23	$1.61	$1.65	$1.57	$1.60	$1.21	74,518
2020-09-22	$1.65	$1.69	$1.64	$1.66	$1.25	63,451
2020-09-21	$1.72	$1.74	$1.67	$1.69	$1.28	86,793
2020-09-18	$1.73	$1.78	$1.69	$1.71	$1.29	84,890
2020-09-17	$1.64	$1.72	$1.61	$1.72	$1.30	117,859
2020-09-16	$1.62	$1.66	$1.62	$1.66	$1.25	98,350
2020-09-15	$1.60	$1.63	$1.58	$1.62	$1.22	142,957
2020-09-14	$1.70	$1.70	$1.56	$1.57	$1.19	152,293
2020-09-11	$1.60	$1.69	$1.60	$1.68	$1.27	86,435
2020-09-10	$1.81	$1.87	$1.58	$1.62	$1.22	338,782
2020-09-09	$1.82	$1.88	$1.77	$1.86	$1.41	95,941
2020-09-08	$1.79	$1.86	$1.75	$1.84	$1.39	104,491
2020-09-04	$1.82	$1.83	$1.78	$1.82	$1.37	164,681
2020-09-03	$1.87	$1.87	$1.78	$1.85	$1.40	264,040
2020-09-02	$1.91	$1.97	$1.83	$1.88	$1.42	306,280
2020-09-01	$2.10	$2.10	$1.92	$1.97	$1.49	319,016
2020-08-31	$2.21	$2.24	$2.11	$2.12	$1.60	239,072
2020-08-28	$2.32	$2.33	$2.22	$2.25	$1.70	86,663
2020-08-27	$2.31	$2.35	$2.21	$2.26	$1.71	167,174
2020-08-26	$2.31	$2.34	$2.31	$2.31	$1.75	99,801
2020-08-25	$2.42	$2.42	$2.31	$2.34	$1.77	186,204
2020-08-24	$2.37	$2.49	$2.37	$2.45	$1.85	150,667
2020-08-21	$2.32	$2.43	$2.32	$2.43	$1.84	231,177
2020-08-20	$2.39	$2.45	$2.33	$2.35	$1.78	360,700
2020-08-19	$2.55	$2.57	$2.40	$2.43	$1.84	390,033
2020-08-18	$2.61	$2.65	$2.58	$2.60	$1.96	159,657
2020-08-17	$2.68	$2.74	$2.62	$2.69	$2.03	229,018
2020-08-14	$2.73	$2.75	$2.65	$2.73	$2.06	70,208
2020-08-13	$2.70	$2.77	$2.69	$2.70	$2.04	69,801
2020-08-12	$2.79	$2.79	$2.71	$2.74	$2.07	67,793
2020-08-11	$2.75	$2.78	$2.71	$2.75	$2.08	78,197
2020-08-10	$2.76	$2.79	$2.68	$2.72	$2.05	96,289
2020-08-07	$2.75	$2.76	$2.65	$2.70	$2.04	93,628
2020-08-06	$2.80	$2.81	$2.76	$2.77	$2.09	50,187
2020-08-05	$2.73	$2.82	$2.73	$2.80	$2.12	77,928
2020-08-04	$2.84	$2.90	$2.73	$2.73	$2.06	109,663
2020-08-03	$2.75	$2.87	$2.63	$2.80	$2.12	349,187
2020-07-31	$2.75	$2.94	$2.75	$2.78	$2.10	150,112
2020-07-30	$2.83	$2.89	$2.75	$2.78	$2.10	157,227
2020-07-29	$2.89	$2.95	$2.81	$2.84	$2.15	140,683
2020-07-28	$2.86	$2.96	$2.82	$2.84	$2.15	158,797
2020-07-27	$2.91	$2.98	$2.87	$2.91	$2.20	121,978
2020-07-24	$2.84	$2.98	$2.83	$2.94	$2.22	127,270
2020-07-23	$2.90	$2.97	$2.83	$2.88	$2.18	154,254
2020-07-22	$3.02	$3.06	$2.95	$2.96	$2.24	145,395
2020-07-21	$2.99	$3.12	$2.98	$3.01	$2.27	120,424
2020-07-20	$2.96	$3.12	$2.96	$2.98	$2.25	144,739
2020-07-17	$2.94	$3.09	$2.94	$3.05	$2.30	129,486
2020-07-16	$2.78	$2.96	$2.77	$2.93	$2.21	162,518
2020-07-15	$2.73	$2.85	$2.73	$2.75	$2.08	127,210
2020-07-14	$2.74	$2.77	$2.65	$2.74	$2.07	194,931
2020-07-13	$2.94	$3.15	$2.78	$2.79	$2.11	255,077
2020-07-10	$2.82	$3.06	$2.82	$2.99	$2.26	124,049
2020-07-09	$2.97	$3.03	$2.81	$2.86	$2.16	177,386
2020-07-08	$3.05	$3.13	$2.98	$3.02	$2.28	280,715
2020-07-07	$3.06	$3.16	$3.06	$3.15	$2.38	144,746
2020-07-06	$3.16	$3.22	$3.06	$3.06	$2.31	219,831
2020-07-02	$3.20	$3.26	$3.16	$3.16	$2.39	97,794
2020-07-01	$3.28	$3.32	$3.20	$3.21	$2.42	62,973
2020-06-30	$3.26	$3.34	$3.16	$3.33	$2.52	135,081
2020-06-29	$3.47	$3.51	$3.18	$3.28	$2.48	325,282
2020-06-26	$3.50	$3.57	$3.36	$3.50	$2.64	151,365
2020-06-25	$3.69	$3.73	$3.50	$3.52	$2.66	219,946
2020-06-24	$3.77	$3.82	$3.68	$3.76	$2.84	138,787
2020-06-23	$3.82	$3.99	$3.78	$3.86	$2.92	122,935
2020-06-22	$3.85	$3.95	$3.81	$3.87	$2.92	141,146
2020-06-19	$3.99	$3.99	$3.85	$3.87	$2.92	166,165
2020-06-18	$3.90	$3.97	$3.90	$3.96	$2.99	117,532
2020-06-17	$3.99	$3.99	$3.90	$3.90	$2.95	121,252
2020-06-16	$4.10	$4.10	$3.92	$3.97	$3.00	169,345
2020-06-15	$4.07	$4.15	$4.02	$4.03	$3.04	72,257
2020-06-12	$4.13	$4.18	$4.02	$4.15	$3.13	92,299
2020-06-11	$4.05	$4.15	$4.00	$4.03	$3.04	173,629
2020-06-10	$4.43	$4.51	$4.25	$4.27	$3.23	139,314
2020-06-09	$4.60	$4.65	$4.42	$4.60	$3.47	144,211
2020-06-08	$4.20	$4.75	$4.20	$4.71	$3.56	355,362
2020-06-05	$3.98	$4.28	$3.98	$4.20	$3.17	354,832
2020-06-04	$4.01	$4.09	$3.96	$3.99	$3.01	124,232
2020-06-03	$4.08	$4.09	$3.95	$4.03	$3.04	171,538
2020-06-02	$4.01	$4.10	$4.01	$4.05	$3.06	74,507
2020-06-01	$4.00	$4.11	$4.00	$4.04	$3.05	115,416
2020-05-29	$4.02	$4.18	$4.00	$4.04	$3.05	144,097
2020-05-28	$4.15	$4.19	$4.01	$4.01	$3.03	150,924
2020-05-27	$4.20	$4.27	$4.09	$4.13	$3.12	110,188
2020-05-26	$4.15	$4.25	$4.07	$4.15	$3.13	191,217
2020-05-22	$4.30	$4.30	$4.17	$4.21	$3.18	79,178
2020-05-21	$4.31	$4.38	$4.22	$4.25	$3.21	79,810
2020-05-20	$4.34	$4.43	$4.27	$4.31	$3.26	68,148
2020-05-19	$4.35	$4.47	$4.30	$4.36	$3.29	92,516
2020-05-18	$4.50	$4.60	$4.41	$4.43	$3.35	167,761
2020-05-15	$4.17	$4.53	$4.17	$4.52	$3.41	133,859
2020-05-14	$4.25	$4.29	$4.11	$4.24	$3.20	61,686
2020-05-13	$4.42	$4.42	$4.20	$4.21	$3.18	114,209
2020-05-12	$4.31	$4.51	$4.26	$4.36	$3.29	100,974
2020-05-11	$4.62	$4.72	$4.27	$4.31	$3.26	248,244
2020-05-08	$4.33	$4.60	$4.17	$4.20	$3.17	186,218
2020-05-07	$4.35	$4.52	$4.23	$4.29	$3.24	135,995
2020-05-06	$4.30	$4.52	$4.28	$4.45	$3.36	116,879
2020-05-05	$4.30	$4.55	$4.30	$4.31	$3.26	131,702
2020-05-04	$4.28	$4.41	$4.20	$4.26	$3.22	68,738
2020-05-01	$4.32	$4.50	$4.26	$4.37	$3.30	117,666
2020-04-30	$4.56	$4.60	$4.38	$4.48	$3.38	142,365
2020-04-29	$4.54	$4.65	$4.38	$4.56	$3.44	182,539
2020-04-28	$4.67	$4.67	$4.28	$4.33	$3.27	204,551
2020-04-27	$4.29	$4.70	$4.19	$4.60	$3.47	410,928
2020-04-24	$4.20	$4.26	$4.08	$4.14	$3.13	388,662
2020-04-23	$4.40	$4.46	$4.32	$4.35	$3.29	142,349
2020-04-22	$4.50	$4.50	$4.31	$4.36	$3.29	210,464
2020-04-21	$4.20	$4.34	$4.17	$4.31	$3.26	434,847
2020-04-20	$4.39	$4.39	$4.02	$4.22	$3.19	647,370
2020-04-17	$4.60	$4.85	$4.40	$4.65	$3.51	385,451
2020-04-16	$4.20	$4.66	$4.15	$4.58	$3.46	285,859
2020-04-15	$4.02	$4.38	$3.97	$4.18	$3.16	530,483
2020-04-14	$3.88	$4.12	$3.88	$4.05	$3.06	524,451
2020-04-13	$3.98	$4.09	$3.80	$3.88	$2.93	356,893
2020-04-09	$4.10	$4.20	$3.83	$4.00	$3.02	455,484
2020-04-08	$4.06	$4.33	$3.91	$4.05	$3.06	355,710
2020-04-07	$4.64	$4.64	$4.00	$4.24	$3.20	477,192
2020-04-06	$3.93	$4.89	$3.93	$4.36	$3.29	708,151
2020-04-03	$5.94	$6.14	$5.12	$5.18	$3.91	452,368
2020-04-02	$5.84	$6.12	$5.00	$5.82	$4.40	571,102
2020-04-01	$4.98	$5.50	$4.91	$5.31	$4.01	325,959
2020-03-31	$5.00	$5.37	$4.87	$5.28	$3.99	352,471
2020-03-30	$4.92	$5.19	$4.75	$4.85	$3.66	237,901
2020-03-27	$5.25	$5.50	$4.68	$5.40	$4.08	436,251
2020-03-26	$5.13	$5.70	$4.88	$5.33	$4.03	499,676
2020-03-25	$4.05	$4.95	$4.04	$4.67	$3.53	284,539
2020-03-24	$4.41	$4.50	$4.02	$4.07	$3.07	191,962
2020-03-23	$4.00	$4.38	$3.60	$4.01	$3.03	316,195
2020-03-20	$4.58	$5.00	$4.00	$4.12	$3.11	302,894
2020-03-19	$3.27	$4.57	$3.27	$4.40	$3.32	475,105
2020-03-18	$4.23	$4.27	$2.77	$3.39	$2.56	665,210
2020-03-17	$4.28	$4.50	$4.10	$4.49	$3.39	271,033
2020-03-16	$4.35	$4.50	$4.15	$4.31	$3.26	348,572
2020-03-13	$4.65	$4.74	$4.31	$4.56	$3.44	263,324
2020-03-12	$4.39	$4.58	$4.18	$4.27	$3.23	291,611
2020-03-11	$5.00	$5.12	$4.61	$4.71	$3.56	238,035
2020-03-10	$5.26	$5.30	$4.96	$5.20	$3.93	249,398
2020-03-09	$4.38	$5.31	$4.25	$4.88	$3.69	489,946
2020-03-06	$5.67	$5.88	$5.50	$5.72	$4.32	244,749
2020-03-05	$6.10	$6.10	$5.64	$5.79	$4.37	429,915
2020-03-04	$6.48	$6.51	$6.10	$6.13	$4.63	332,301
2020-03-03	$6.95	$6.95	$6.10	$6.31	$4.77	327,282
2020-03-02	$6.36	$6.79	$6.36	$6.76	$5.11	248,894
2020-02-28	$6.50	$6.66	$6.28	$6.36	$4.80	352,173
2020-02-27	$6.60	$6.84	$6.45	$6.68	$5.05	248,670
2020-02-26	$6.80	$6.84	$6.59	$6.77	$5.11	254,202
2020-02-25	$7.05	$7.15	$6.56	$6.59	$4.98	310,992
2020-02-24	$7.22	$7.25	$7.05	$7.06	$5.33	256,747
2020-02-21	$7.36	$7.42	$7.27	$7.36	$5.56	72,595
2020-02-20	$7.39	$7.45	$7.30	$7.40	$5.59	105,561
2020-02-19	$7.45	$7.49	$7.36	$7.39	$5.58	85,383
2020-02-18	$7.34	$7.49	$7.34	$7.45	$5.63	131,937
2020-02-14	$7.34	$7.45	$7.26	$7.34	$5.54	94,699
2020-02-13	$7.24	$7.35	$7.24	$7.30	$5.51	74,303
2020-02-12	$7.30	$7.34	$7.23	$7.23	$5.46	97,737
2020-02-11	$7.40	$7.42	$7.22	$7.26	$5.48	185,995
2020-02-10	$7.30	$7.44	$7.29	$7.32	$5.53	102,155
2020-02-07	$7.20	$7.39	$7.20	$7.30	$5.51	117,590
2020-02-06	$7.30	$7.30	$7.19	$7.20	$5.44	144,525
2020-02-05	$7.16	$7.33	$7.15	$7.26	$5.48	199,010
2020-02-04	$7.32	$7.33	$7.13	$7.15	$5.40	215,535
2020-02-03	$7.40	$7.48	$7.17	$7.20	$5.44	199,849
2020-01-31	$7.59	$7.63	$7.32	$7.44	$5.62	188,669
2020-01-30	$7.28	$7.65	$7.28	$7.57	$5.72	255,934
2020-01-29	$7.20	$7.36	$7.16	$7.32	$5.53	152,920
2020-01-28	$7.00	$7.26	$6.96	$7.11	$5.37	211,726
2020-01-27	$7.00	$7.20	$6.93	$6.96	$5.26	308,520
2020-01-24	$7.25	$7.25	$6.99	$7.20	$5.44	218,606
2020-01-23	$7.67	$7.69	$6.93	$7.22	$5.45	628,661
2020-01-22	$7.70	$7.96	$7.51	$7.65	$5.78	413,150
2020-01-21	$8.21	$8.24	$7.61	$7.70	$5.82	814,615
2020-01-17	$8.23	$8.39	$8.20	$8.21	$6.20	337,328
2020-01-16	$8.65	$8.79	$8.00	$8.33	$6.29	840,728
2020-01-15	$9.32	$9.48	$9.22	$9.32	$6.70	878,461
2020-01-14	$9.23	$9.37	$9.11	$9.20	$6.61	830,195
2020-01-13	$8.84	$9.20	$8.70	$9.06	$6.51	948,419
2020-01-10	$8.37	$8.72	$8.37	$8.60	$6.18	351,357
2020-01-09	$8.50	$8.51	$8.25	$8.37	$6.02	355,458
2020-01-08	$8.93	$8.93	$8.20	$8.50	$6.11	724,403
2020-01-07	$8.36	$8.72	$8.27	$8.59	$6.17	951,292
2020-01-06	$7.78	$8.33	$7.62	$8.26	$5.94	1,363,099
2020-01-03	$7.24	$7.50	$7.02	$7.42	$5.33	504,677
2020-01-02	$6.91	$7.18	$6.76	$7.13	$5.13	289,708
2019-12-31	$6.61	$6.89	$6.37	$6.88	$4.95	369,022
2019-12-30	$6.56	$6.75	$6.55	$6.61	$4.75	264,142
2019-12-27	$6.75	$6.79	$6.51	$6.64	$4.77	329,191
2019-12-26	$6.75	$6.91	$6.73	$6.78	$4.87	182,066
2019-12-24	$6.72	$7.00	$6.72	$6.75	$4.85	115,893
2019-12-23	$6.76	$6.99	$6.70	$6.79	$4.88	261,095
2019-12-20	$6.82	$7.04	$6.74	$6.74	$4.84	241,175
2019-12-19	$6.86	$7.22	$6.86	$6.90	$4.96	301,463
2019-12-18	$6.57	$6.95	$6.57	$6.93	$4.98	232,353
2019-12-17	$6.40	$6.85	$6.36	$6.77	$4.87	265,567
2019-12-16	$6.52	$6.62	$6.33	$6.39	$4.59	296,254
2019-12-13	$6.82	$6.82	$6.50	$6.56	$4.72	215,784
2019-12-12	$6.64	$6.85	$6.64	$6.75	$4.85	112,602
2019-12-11	$6.85	$6.88	$6.63	$6.67	$4.79	125,561
2019-12-10	$6.90	$7.05	$6.81	$6.88	$4.95	146,913
2019-12-09	$6.80	$6.93	$6.56	$6.92	$4.97	128,692
2019-12-06	$6.36	$6.85	$6.36	$6.84	$4.92	192,612
2019-12-05	$6.33	$6.48	$6.33	$6.40	$4.60	129,858
2019-12-04	$6.12	$6.45	$6.12	$6.36	$4.57	112,088
2019-12-03	$6.14	$6.34	$6.07	$6.12	$4.40	114,442
2019-12-02	$6.32	$6.50	$6.25	$6.31	$4.54	130,469
2019-11-29	$6.19	$6.34	$6.11	$6.34	$4.56	70,893
2019-11-27	$6.06	$6.28	$6.05	$6.24	$4.49	103,595
2019-11-26	$6.31	$6.35	$6.10	$6.11	$4.39	148,755
2019-11-25	$6.00	$6.30	$6.00	$6.30	$4.53	204,372
2019-11-22	$5.99	$6.12	$5.82	$6.04	$4.34	247,627
2019-11-21	$6.19	$6.25	$5.60	$5.79	$4.16	539,246
2019-11-20	$6.42	$6.54	$6.10	$6.26	$4.50	334,378
2019-11-19	$6.54	$6.75	$6.44	$6.53	$4.69	178,645
2019-11-18	$7.14	$7.16	$6.50	$6.57	$4.72	457,511
2019-11-15	$7.13	$7.27	$7.10	$7.21	$5.18	123,248
2019-11-14	$7.31	$7.38	$7.06	$7.14	$5.13	298,428
2019-11-13	$7.40	$7.54	$7.24	$7.40	$5.32	150,872
2019-11-12	$7.66	$7.66	$7.36	$7.42	$5.33	153,492
2019-11-11	$7.42	$7.65	$7.42	$7.60	$5.46	110,011
2019-11-08	$7.61	$7.65	$7.33	$7.45	$5.36	364,076
2019-11-07	$7.92	$7.99	$7.52	$7.70	$5.53	334,943
2019-11-06	$7.98	$8.05	$7.80	$7.88	$5.66	229,935
2019-11-05	$8.13	$8.19	$7.91	$8.00	$5.75	190,600
2019-11-04	$7.87	$8.28	$7.87	$8.12	$5.84	263,532
2019-11-01	$7.86	$7.97	$7.76	$7.81	$5.61	137,353
2019-10-31	$8.00	$8.05	$7.70	$7.78	$5.59	229,111
2019-10-30	$8.22	$8.22	$7.96	$8.03	$5.77	216,715
2019-10-29	$8.20	$8.27	$8.04	$8.17	$5.87	163,313
2019-10-28	$8.06	$8.36	$8.06	$8.15	$5.86	224,132
2019-10-25	$8.18	$8.20	$8.00	$8.10	$5.82	289,766
2019-10-24	$8.57	$8.58	$8.16	$8.18	$5.88	188,572
2019-10-23	$8.30	$8.59	$8.20	$8.53	$6.13	231,786
2019-10-22	$8.32	$8.59	$8.15	$8.40	$6.04	267,840
2019-10-21	$8.12	$8.35	$8.08	$8.21	$5.90	263,869
2019-10-18	$8.68	$8.68	$8.05	$8.12	$5.84	319,930
2019-10-17	$8.49	$8.75	$8.05	$8.58	$6.17	397,929
2019-10-16	$8.96	$9.20	$8.90	$8.98	$6.21	560,375
2019-10-15	$9.00	$9.12	$8.96	$9.00	$6.23	418,833
2019-10-14	$8.87	$8.99	$8.63	$8.96	$6.20	280,153
2019-10-11	$8.75	$8.89	$8.34	$8.77	$6.07	288,733
2019-10-10	$8.15	$8.70	$8.10	$8.58	$5.94	301,107
2019-10-09	$8.13	$8.21	$7.95	$8.13	$5.62	159,774
2019-10-08	$8.09	$8.26	$7.82	$8.03	$5.56	288,167
2019-10-07	$8.83	$8.87	$8.00	$8.09	$5.60	657,553
2019-10-04	$9.02	$9.10	$8.77	$8.83	$6.11	146,372
2019-10-03	$9.00	$9.25	$8.81	$8.98	$6.21	232,329
2019-10-02	$8.90	$9.25	$8.90	$8.98	$6.21	173,457
2019-10-01	$9.23	$9.38	$8.85	$8.96	$6.20	209,451
2019-09-30	$9.24	$9.28	$9.00	$9.19	$6.36	163,287
2019-09-27	$9.14	$9.32	$8.86	$9.05	$6.26	134,471
2019-09-26	$9.23	$9.27	$8.78	$9.17	$6.34	140,807
2019-09-25	$8.57	$9.28	$8.55	$9.26	$6.41	141,554
2019-09-24	$9.13	$9.13	$8.21	$8.57	$5.93	272,196
2019-09-23	$8.75	$9.20	$8.72	$9.13	$6.32	230,593
2019-09-20	$9.29	$9.48	$8.88	$8.88	$6.14	233,071
2019-09-19	$9.73	$9.86	$9.27	$9.29	$6.43	330,946
2019-09-18	$9.66	$9.95	$9.40	$9.73	$6.73	190,270
2019-09-17	$10.14	$10.29	$9.70	$9.81	$6.79	340,573
2019-09-16	$10.00	$10.75	$9.95	$10.41	$7.20	776,496
2019-09-13	$9.19	$9.35	$8.91	$9.32	$6.45	180,077
2019-09-12	$8.90	$9.15	$8.75	$9.12	$6.31	127,715
2019-09-11	$9.31	$9.37	$8.75	$8.99	$6.22	394,622
2019-09-10	$9.38	$9.57	$8.86	$9.23	$6.39	430,521
2019-09-09	$8.80	$9.60	$8.79	$9.18	$6.35	433,672
2019-09-06	$8.56	$8.85	$8.45	$8.78	$6.07	226,452
2019-09-05	$8.35	$8.76	$8.30	$8.59	$5.94	229,540
2019-09-04	$8.50	$8.68	$8.20	$8.23	$5.69	138,674
2019-09-03	$8.40	$8.43	$8.02	$8.39	$5.80	227,653
2019-08-30	$8.93	$8.93	$8.60	$8.63	$5.97	195,239
2019-08-29	$7.92	$8.86	$7.92	$8.83	$6.11	314,491
2019-08-28	$7.36	$8.08	$7.35	$8.02	$5.55	282,868
2019-08-27	$7.80	$7.93	$7.30	$7.42	$5.13	467,513
2019-08-26	$8.07	$8.24	$7.69	$7.72	$5.34	506,675
2019-08-23	$8.25	$8.44	$8.01	$8.07	$5.58	193,905
2019-08-22	$8.40	$8.59	$8.25	$8.25	$5.71	205,270
2019-08-21	$8.80	$8.86	$8.46	$8.49	$5.87	141,330
2019-08-20	$8.90	$8.90	$8.52	$8.71	$6.03	136,061
2019-08-19	$8.17	$8.88	$8.15	$8.82	$6.10	263,527
2019-08-16	$8.28	$8.46	$8.00	$8.07	$5.58	305,491
2019-08-15	$8.53	$8.65	$8.29	$8.31	$5.75	212,745
2019-08-14	$8.75	$8.80	$8.40	$8.52	$5.89	339,246
2019-08-13	$8.85	$9.07	$8.53	$8.95	$6.19	300,563
2019-08-12	$8.90	$9.21	$8.71	$8.71	$6.03	157,787
2019-08-09	$9.20	$9.25	$8.88	$8.93	$6.18	222,917
2019-08-08	$8.61	$9.04	$8.53	$9.00	$6.23	168,174
2019-08-07	$8.55	$8.58	$8.26	$8.53	$5.90	177,427
2019-08-06	$9.18	$9.33	$8.53	$8.57	$5.93	302,439
2019-08-05	$9.12	$9.12	$8.71	$9.06	$6.27	234,778
2019-08-02	$9.20	$9.75	$8.93	$9.17	$6.34	266,128
2019-08-01	$9.50	$9.56	$8.60	$8.86	$6.13	540,002
2019-07-31	$9.18	$10.38	$9.10	$9.81	$6.79	830,205
2019-07-30	$8.24	$9.49	$8.24	$9.35	$6.47	723,973
2019-07-29	$8.87	$8.90	$7.55	$8.26	$5.71	1,245,685
2019-07-26	$10.84	$10.90	$8.96	$9.08	$6.28	1,054,681
2019-07-25	$11.77	$11.82	$10.90	$10.97	$7.59	331,448
2019-07-24	$11.78	$11.98	$11.57	$11.75	$8.13	172,793
2019-07-23	$11.57	$12.37	$11.57	$11.78	$8.15	363,772
2019-07-22	$12.87	$13.09	$11.60	$11.63	$8.05	769,600
2019-07-19	$12.79	$13.20	$12.79	$13.01	$9.00	273,351
2019-07-18	$13.79	$13.87	$12.87	$13.03	$9.01	516,748
2019-07-17	$14.54	$14.68	$13.79	$13.79	$9.54	410,475
2019-07-16	$14.88	$15.00	$14.53	$14.61	$10.11	236,435
2019-07-15	$15.35	$15.41	$14.82	$14.96	$10.35	355,559
2019-07-12	$16.16	$16.31	$15.82	$15.87	$10.59	646,893
2019-07-11	$16.53	$16.54	$15.80	$16.00	$10.68	443,436
2019-07-10	$16.14	$16.58	$15.85	$16.39	$10.94	514,050
2019-07-09	$15.21	$15.82	$15.21	$15.76	$10.52	377,683
2019-07-08	$15.61	$15.89	$15.08	$15.18	$10.13	515,526
2019-07-05	$14.62	$15.18	$14.61	$15.05	$10.04	266,861
2019-07-03	$14.81	$14.88	$14.61	$14.61	$9.75	141,222
2019-07-02	$15.20	$15.30	$14.76	$14.88	$9.93	246,507
2019-07-01	$15.79	$15.99	$15.08	$15.36	$10.25	273,961
2019-06-28	$15.41	$15.56	$15.36	$15.47	$10.32	108,806
2019-06-27	$15.41	$15.59	$15.29	$15.38	$10.26	124,476
2019-06-26	$15.24	$15.86	$15.16	$15.51	$10.35	198,064
2019-06-25	$14.91	$15.24	$14.90	$15.05	$10.04	152,498
2019-06-24	$15.25	$15.26	$14.88	$14.99	$10.00	196,070
2019-06-21	$14.72	$15.38	$14.43	$15.24	$10.17	615,980
2019-06-20	$15.59	$15.65	$14.51	$14.86	$9.92	858,340
2019-06-19	$15.95	$16.03	$15.25	$15.38	$10.26	424,938
2019-06-18	$16.06	$16.28	$15.90	$16.04	$10.70	336,006
2019-06-17	$16.06	$16.37	$15.88	$16.08	$10.73	289,651
2019-06-14	$16.60	$16.74	$15.91	$16.06	$10.72	259,289
2019-06-13	$16.54	$16.91	$16.35	$16.63	$11.10	344,840
2019-06-12	$17.16	$17.55	$16.22	$16.30	$10.88	453,272
2019-06-11	$17.30	$17.95	$17.27	$17.41	$11.62	298,623
2019-06-10	$18.25	$18.48	$17.31	$17.40	$11.61	269,778
2019-06-07	$18.21	$18.59	$18.12	$18.18	$12.13	182,387
2019-06-06	$18.25	$18.37	$17.95	$18.25	$12.18	173,529
2019-06-05	$18.59	$18.97	$18.01	$18.22	$12.16	261,050
2019-06-04	$17.99	$18.83	$17.99	$18.71	$12.48	193,434
2019-06-03	$18.17	$18.71	$17.84	$17.91	$11.95	215,437
2019-05-31	$17.99	$18.35	$17.84	$17.99	$12.00	155,735
2019-05-30	$18.50	$19.08	$18.15	$18.15	$12.11	252,065
2019-05-29	$18.69	$18.75	$18.05	$18.71	$12.48	151,923
2019-05-28	$18.99	$19.24	$18.61	$18.69	$12.47	119,068
2019-05-24	$18.38	$19.00	$17.90	$18.99	$12.67	212,076
2019-05-23	$18.47	$18.53	$17.75	$18.08	$12.06	373,641
2019-05-22	$19.15	$19.34	$18.65	$18.87	$12.59	297,240
2019-05-21	$19.83	$19.94	$19.10	$19.37	$12.92	278,873
2019-05-20	$19.90	$20.05	$19.66	$19.74	$13.17	177,119
2019-05-17	$19.91	$20.23	$19.81	$19.97	$13.32	171,016
2019-05-16	$20.32	$20.52	$19.87	$19.94	$13.30	150,370
2019-05-15	$19.85	$20.26	$19.65	$20.21	$13.48	289,884
2019-05-14	$19.97	$20.34	$19.90	$20.06	$13.38	167,522
2019-05-13	$20.05	$20.14	$19.60	$19.80	$13.21	151,907
2019-05-10	$20.00	$20.13	$19.63	$20.12	$13.42	169,559
2019-05-09	$19.85	$19.97	$19.34	$19.83	$13.23	174,243
2019-05-08	$19.94	$20.33	$19.86	$19.91	$13.28	127,952
2019-05-07	$19.72	$20.19	$19.60	$19.98	$13.33	183,741
2019-05-06	$19.83	$20.40	$19.68	$20.04	$13.37	249,520
2019-05-03	$19.30	$20.75	$19.20	$20.11	$13.42	305,280
2019-05-02	$19.52	$19.70	$18.52	$19.15	$12.78	419,810
2019-05-01	$20.25	$20.43	$19.66	$19.68	$13.13	295,305
2019-04-30	$20.66	$20.85	$20.15	$20.35	$13.58	240,972
2019-04-29	$21.29	$21.29	$20.66	$20.74	$13.84	127,989
2019-04-26	$21.06	$21.49	$20.54	$21.04	$14.04	258,454
2019-04-25	$21.10	$21.59	$21.03	$21.34	$14.24	158,856
2019-04-24	$21.77	$22.40	$21.11	$21.22	$14.16	372,271
2019-04-23	$22.81	$22.86	$21.84	$22.00	$14.68	452,587
2019-04-22	$22.15	$23.24	$22.15	$22.74	$15.17	434,141
2019-04-18	$21.93	$22.09	$21.43	$22.07	$14.73	242,688
2019-04-17	$22.00	$22.00	$21.25	$21.66	$14.45	235,717
2019-04-16	$20.74	$21.86	$20.54	$21.84	$14.57	320,718
2019-04-15	$21.00	$21.14	$20.00	$20.54	$13.71	396,162
2019-04-12	$19.56	$21.70	$19.55	$21.50	$14.11	740,910
2019-04-11	$22.46	$22.50	$19.50	$20.04	$13.15	1,257,798
2019-04-10	$23.40	$23.75	$22.39	$22.53	$14.78	818,494
2019-04-09	$23.29	$24.22	$22.89	$23.58	$15.47	503,134
2019-04-08	$24.46	$24.46	$22.06	$23.48	$15.41	2,205,329
2019-04-05	$27.26	$27.80	$27.25	$27.27	$17.89	369,848
2019-04-04	$27.58	$28.19	$26.50	$27.48	$18.03	347,425
2019-04-03	$27.55	$27.75	$27.43	$27.46	$18.02	237,557
2019-04-02	$27.19	$27.69	$27.06	$27.59	$18.10	281,463
2019-04-01	$26.85	$27.11	$26.60	$26.88	$17.64	192,434
2019-03-29	$27.20	$27.35	$26.60	$26.60	$17.46	340,946
2019-03-28	$26.68	$27.17	$26.50	$26.94	$17.68	268,648
2019-03-27	$26.00	$26.54	$26.00	$26.45	$17.36	185,160
2019-03-26	$26.99	$27.44	$25.80	$26.04	$17.09	327,827
2019-03-25	$25.95	$26.87	$25.83	$26.72	$17.53	166,025
2019-03-22	$26.74	$26.74	$25.81	$25.93	$17.02	344,492
2019-03-21	$26.91	$27.50	$26.83	$27.17	$17.83	213,770
2019-03-20	$26.06	$27.00	$26.00	$26.88	$17.64	142,187
2019-03-19	$26.00	$26.45	$25.80	$25.98	$17.05	192,453
2019-03-18	$26.78	$27.22	$25.67	$25.88	$16.98	459,919
2019-03-15	$27.70	$27.95	$27.27	$27.27	$17.89	160,132
2019-03-14	$27.25	$27.93	$27.07	$27.91	$18.31	293,418
2019-03-13	$26.32	$27.44	$26.25	$27.09	$17.78	287,769
2019-03-12	$25.74	$26.25	$25.50	$26.19	$17.19	195,554
2019-03-11	$24.80	$25.78	$24.73	$25.44	$16.69	243,318
2019-03-08	$23.00	$24.69	$22.76	$24.43	$16.03	299,785
2019-03-07	$23.15	$23.45	$22.57	$23.10	$15.16	263,491
2019-03-06	$24.63	$24.70	$22.03	$23.46	$15.39	603,296
2019-03-05	$26.68	$26.68	$24.72	$24.74	$16.23	393,678
2019-03-04	$27.03	$27.08	$25.71	$26.56	$17.43	260,123
2019-03-01	$26.90	$26.90	$26.46	$26.86	$17.63	118,752
2019-02-28	$26.26	$26.81	$26.26	$26.59	$17.45	127,297
2019-02-27	$26.12	$26.37	$26.03	$26.34	$17.28	112,030
2019-02-26	$25.90	$26.59	$25.90	$26.06	$17.10	101,773
2019-02-25	$26.37	$26.57	$25.80	$25.99	$17.06	155,577
2019-02-22	$26.68	$26.90	$26.53	$26.55	$17.42	130,802
2019-02-21	$26.20	$26.60	$25.88	$26.38	$17.31	124,226
2019-02-20	$26.43	$26.75	$26.04	$26.36	$17.30	136,558
2019-02-19	$25.58	$26.55	$25.50	$26.50	$17.39	289,898
2019-02-15	$25.46	$25.74	$25.15	$25.48	$16.72	187,233
2019-02-14	$24.95	$25.50	$24.72	$25.31	$16.61	195,188
2019-02-13	$24.70	$25.00	$24.59	$24.91	$16.35	176,808
2019-02-12	$23.99	$24.57	$23.81	$24.52	$16.09	215,582
2019-02-11	$23.16	$24.04	$23.00	$23.80	$15.62	133,880
2019-02-08	$23.28	$23.50	$23.00	$23.36	$15.33	121,430
2019-02-07	$23.50	$23.58	$23.05	$23.46	$15.39	106,504
2019-02-06	$23.94	$23.94	$23.51	$23.67	$15.53	72,652
2019-02-05	$23.60	$24.00	$23.51	$23.82	$15.63	152,978
2019-02-04	$24.17	$24.25	$23.26	$23.39	$15.35	261,703
2019-02-01	$24.41	$24.56	$24.15	$24.19	$15.87	164,288
2019-01-31	$24.20	$24.69	$24.07	$24.20	$15.88	187,158
2019-01-30	$24.24	$24.24	$23.71	$24.12	$15.83	192,043
2019-01-29	$23.96	$24.00	$23.29	$23.70	$15.55	184,764
2019-01-28	$23.42	$23.85	$22.85	$23.66	$15.53	248,883
2019-01-25	$24.39	$24.83	$23.25	$23.59	$15.48	221,702
2019-01-24	$24.60	$25.00	$24.11	$24.17	$15.86	152,886
2019-01-23	$24.00	$24.89	$23.80	$24.52	$16.09	262,666
2019-01-22	$24.90	$24.90	$23.58	$23.75	$15.59	299,430
2019-01-18	$23.11	$25.48	$23.11	$25.02	$16.42	589,401
2019-01-17	$22.60	$23.98	$22.52	$23.11	$15.17	350,483
2019-01-16	$24.44	$24.65	$22.20	$22.62	$14.84	536,331
2019-01-15	$24.00	$24.84	$23.76	$24.59	$16.14	411,422
2019-01-14	$26.43	$27.00	$25.05	$25.50	$16.08	997,080
2019-01-11	$26.55	$26.79	$25.90	$26.18	$16.51	392,807
2019-01-10	$25.82	$27.25	$25.82	$26.44	$16.67	406,757
2019-01-09	$27.32	$27.40	$25.78	$25.96	$16.37	627,348
2019-01-08	$26.64	$28.00	$26.51	$27.27	$17.19	682,696
2019-01-07	$24.76	$26.65	$24.43	$25.38	$16.00	661,654
2019-01-04	$21.60	$23.90	$21.60	$23.02	$14.51	550,880
2019-01-03	$21.85	$22.47	$21.12	$22.10	$13.93	218,051
2019-01-02	$21.05	$22.91	$19.63	$21.56	$13.59	563,222
2018-12-31	$22.95	$23.44	$21.56	$21.64	$13.64	431,835
2018-12-28	$20.74	$23.23	$20.64	$22.96	$14.48	597,024
2018-12-27	$19.38	$20.25	$19.01	$20.25	$12.77	360,395
2018-12-26	$17.28	$19.85	$17.24	$19.76	$12.46	587,632
2018-12-24	$18.21	$18.21	$17.00	$17.00	$10.72	411,712
2018-12-21	$17.38	$18.91	$17.11	$18.37	$11.58	599,974
2018-12-20	$19.24	$19.29	$17.42	$17.45	$11.00	1,035,687
2018-12-19	$21.05	$21.64	$19.50	$19.65	$12.39	801,836
2018-12-18	$25.21	$25.34	$21.00	$21.04	$13.27	945,196
2018-12-17	$27.18	$27.40	$25.24	$25.48	$16.07	274,617
2018-12-14	$27.03	$27.49	$27.03	$27.29	$17.21	108,301
2018-12-13	$27.00	$27.49	$26.76	$27.46	$17.31	113,689
2018-12-12	$27.62	$28.27	$26.94	$26.97	$17.00	209,966
2018-12-11	$27.39	$27.85	$27.09	$27.26	$17.19	132,560
2018-12-10	$27.38	$27.38	$26.20	$26.89	$16.95	168,972
2018-12-07	$27.41	$28.23	$27.00	$27.42	$17.29	215,762
2018-12-06	$25.57	$27.74	$25.32	$26.55	$16.74	298,295
2018-12-04	$27.34	$27.39	$26.00	$26.11	$16.46	183,112
2018-12-03	$26.15	$27.35	$26.04	$27.17	$17.13	309,797
2018-11-30	$25.40	$25.85	$25.05	$25.20	$15.89	159,154
2018-11-29	$25.02	$25.95	$25.02	$25.62	$16.15	191,336
2018-11-28	$25.32	$25.50	$24.85	$25.02	$15.78	176,124
2018-11-27	$25.35	$25.96	$24.96	$25.41	$16.02	243,799
2018-11-26	$25.75	$26.06	$25.11	$25.29	$15.95	237,821
2018-11-23	$25.25	$25.60	$24.88	$25.23	$15.91	194,691
2018-11-21	$25.09	$26.80	$25.09	$26.32	$16.59	222,107
2018-11-20	$25.76	$26.42	$24.63	$24.81	$15.64	328,917
2018-11-19	$27.11	$27.36	$26.25	$26.53	$16.73	232,420
2018-11-16	$25.80	$27.66	$25.60	$27.11	$17.09	300,860
2018-11-15	$24.54	$25.32	$24.33	$25.32	$15.96	324,963
2018-11-14	$26.01	$26.19	$24.76	$25.03	$15.78	353,135
2018-11-13	$28.73	$29.28	$24.26	$25.23	$15.91	848,875
2018-11-12	$28.83	$29.90	$28.30	$29.01	$18.29	250,953
2018-11-09	$30.97	$30.97	$28.10	$28.89	$18.22	635,387
2018-11-08	$32.33	$32.42	$31.10	$31.17	$19.65	228,544
2018-11-07	$31.96	$32.81	$31.95	$32.53	$20.51	146,127
2018-11-06	$32.06	$32.55	$31.46	$31.53	$19.88	116,628
2018-11-05	$31.56	$32.47	$31.50	$32.32	$20.38	125,802
2018-11-02	$31.15	$31.77	$31.02	$31.41	$19.80	96,510
2018-11-01	$31.50	$32.06	$31.01	$31.10	$19.61	191,599
2018-10-31	$31.32	$32.48	$31.32	$31.64	$19.95	198,284
2018-10-30	$30.55	$31.37	$30.28	$31.32	$19.75	132,449
2018-10-29	$31.09	$31.63	$30.59	$30.98	$19.53	134,012
2018-10-26	$30.50	$31.69	$30.41	$31.09	$19.60	193,180
2018-10-25	$30.52	$31.82	$30.15	$31.45	$19.83	234,808
2018-10-24	$33.38	$33.40	$30.39	$30.44	$19.19	511,865
2018-10-23	$32.50	$33.62	$31.02	$33.07	$20.85	450,253
2018-10-22	$34.67	$34.74	$33.31	$33.39	$21.05	364,497
2018-10-19	$34.89	$34.89	$33.05	$34.30	$21.63	335,709
2018-10-18	$34.62	$34.80	$33.00	$33.70	$21.25	332,803
2018-10-17	$35.00	$35.30	$34.16	$35.11	$22.14	229,067
2018-10-16	$33.20	$35.02	$33.14	$35.00	$22.07	303,493
2018-10-15	$34.55	$35.32	$32.88	$33.26	$20.97	572,447
2018-10-12	$36.18	$36.94	$35.48	$36.41	$22.04	711,989
2018-10-11	$35.16	$36.28	$35.00	$35.07	$21.23	451,121
2018-10-10	$36.84	$36.84	$35.26	$35.61	$21.56	465,310
2018-10-09	$35.26	$37.08	$35.15	$36.58	$22.14	520,819
2018-10-08	$37.20	$37.20	$35.00	$35.39	$21.42	475,681
2018-10-05	$35.65	$36.63	$35.59	$36.60	$22.16	225,539
2018-10-04	$37.00	$37.09	$34.67	$35.73	$21.63	417,234
2018-10-03	$36.85	$37.23	$36.17	$36.64	$22.18	351,613
2018-10-02	$35.50	$37.15	$35.36	$36.75	$22.25	563,519
2018-10-01	$34.55	$35.80	$34.45	$35.27	$21.35	303,719
2018-09-28	$33.60	$34.50	$33.40	$34.45	$20.86	133,288
2018-09-27	$34.25	$34.40	$33.30	$33.60	$20.34	237,039
2018-09-26	$34.25	$34.60	$33.90	$34.00	$20.58	186,509
2018-09-25	$33.70	$34.12	$33.45	$34.05	$20.61	202,970
2018-09-24	$33.50	$33.70	$33.05	$33.25	$20.13	168,515
2018-09-21	$32.90	$33.60	$32.65	$33.10	$20.04	307,230
2018-09-20	$32.70	$32.90	$32.10	$32.70	$19.80	154,930
2018-09-19	$32.50	$33.00	$32.28	$32.80	$19.86	135,907
2018-09-18	$31.60	$32.50	$31.60	$32.05	$19.40	156,388
2018-09-17	$32.90	$34.00	$30.35	$31.45	$19.04	723,289
2018-09-14	$32.50	$33.70	$32.50	$33.05	$20.01	262,860
2018-09-13	$31.55	$32.70	$31.55	$32.50	$19.67	238,520
2018-09-12	$31.20	$32.10	$31.20	$31.60	$19.13	289,858
2018-09-11	$31.05	$31.55	$30.93	$31.15	$18.86	219,838
2018-09-10	$30.60	$31.15	$30.50	$30.80	$18.65	176,385
2018-09-07	$30.00	$30.50	$29.85	$30.40	$18.40	132,450
2018-09-06	$30.25	$30.90	$29.90	$30.10	$18.22	138,489
2018-09-05	$30.90	$30.99	$30.20	$30.35	$18.37	177,006
2018-09-04	$30.70	$31.20	$30.60	$31.00	$18.77	228,379
2018-08-31	$30.35	$30.90	$30.25	$30.85	$18.68	164,662
2018-08-30	$30.00	$30.40	$29.85	$30.25	$18.31	179,530
2018-08-29	$29.25	$30.00	$29.25	$29.90	$18.10	245,701
2018-08-28	$29.35	$29.53	$29.20	$29.20	$17.68	121,582
2018-08-27	$29.10	$29.70	$29.05	$29.30	$17.74	117,737
2018-08-24	$29.60	$29.65	$28.85	$29.10	$17.62	147,656
2018-08-23	$29.65	$29.85	$29.40	$29.60	$17.92	94,115
2018-08-22	$29.50	$29.86	$29.50	$29.70	$17.98	166,829
2018-08-21	$29.60	$29.84	$29.40	$29.45	$17.83	148,004
2018-08-20	$29.15	$29.67	$29.00	$29.55	$17.89	187,724
2018-08-17	$28.40	$29.30	$28.40	$28.95	$17.53	213,306
2018-08-16	$28.05	$28.34	$28.00	$28.30	$17.13	65,508
2018-08-15	$28.55	$28.67	$27.80	$27.95	$16.92	121,296
2018-08-14	$28.55	$29.20	$28.45	$28.60	$17.31	129,822
2018-08-13	$28.65	$28.91	$27.94	$28.50	$17.25	112,167
2018-08-10	$28.45	$29.15	$28.35	$28.85	$17.47	152,084
2018-08-09	$27.80	$28.40	$27.80	$28.30	$17.13	83,882
2018-08-08	$28.25	$28.41	$27.60	$27.80	$16.83	156,701
2018-08-07	$29.00	$29.15	$28.50	$28.75	$17.40	140,138
2018-08-06	$28.25	$29.00	$28.10	$29.00	$17.56	209,357
2018-08-03	$28.00	$28.22	$27.85	$28.00	$16.95	99,265
2018-08-02	$27.15	$27.95	$26.75	$27.70	$16.77	149,987
2018-08-01	$27.40	$27.50	$27.10	$27.15	$16.44	172,812
2018-07-31	$27.70	$27.87	$27.50	$27.60	$16.71	100,521
2018-07-30	$27.70	$28.10	$27.55	$27.60	$16.71	182,052
2018-07-27	$28.00	$28.25	$27.50	$27.50	$16.65	152,467
2018-07-26	$28.70	$28.70	$28.00	$28.10	$17.01	87,532
2018-07-25	$28.25	$28.35	$27.93	$28.20	$17.07	137,547
2018-07-24	$28.45	$28.75	$28.05	$28.25	$17.10	134,617
2018-07-23	$29.20	$29.20	$28.00	$28.40	$17.19	281,400
2018-07-20	$28.84	$29.10	$28.45	$29.00	$17.56	242,111
2018-07-19	$29.00	$29.03	$28.15	$28.30	$17.13	190,400
2018-07-18	$27.55	$29.35	$27.50	$29.00	$17.56	252,641
2018-07-17	$28.50	$28.65	$27.35	$27.35	$16.56	347,241
2018-07-16	$30.00	$30.30	$28.45	$28.45	$17.22	489,242
2018-07-13	$29.40	$30.80	$29.25	$30.70	$18.59	440,276
2018-07-12	$31.40	$31.45	$30.70	$31.05	$17.97	548,065
2018-07-11	$30.70	$31.45	$30.25	$30.85	$17.86	715,194
2018-07-10	$30.05	$30.60	$29.94	$30.60	$17.71	415,523
2018-07-09	$31.10	$31.20	$29.60	$29.85	$17.28	813,406
2018-07-06	$30.30	$31.10	$30.13	$30.65	$17.74	315,626
2018-07-05	$30.35	$30.85	$30.30	$30.55	$17.68	317,085
2018-07-03	$29.95	$30.45	$29.50	$30.35	$17.57	269,543
2018-07-02	$29.80	$29.85	$29.00	$29.20	$16.90	248,780
2018-06-29	$30.10	$30.40	$29.80	$29.90	$17.31	168,984
2018-06-28	$30.00	$30.10	$29.17	$30.00	$17.37	166,240
2018-06-27	$29.25	$30.20	$29.25	$30.00	$17.37	385,030
2018-06-26	$28.50	$29.25	$28.00	$29.05	$16.82	263,403
2018-06-25	$28.50	$28.70	$27.55	$28.20	$16.32	225,919
2018-06-22	$28.00	$28.45	$27.35	$28.45	$16.47	227,260
2018-06-21	$27.05	$27.30	$26.75	$27.20	$15.74	113,427
2018-06-20	$26.90	$27.25	$26.45	$27.05	$15.66	138,094
2018-06-19	$26.35	$26.90	$26.15	$26.45	$15.31	155,583
2018-06-18	$26.00	$26.60	$26.00	$26.35	$15.25	183,127
2018-06-15	$25.95	$26.27	$25.55	$25.70	$14.88	159,953
2018-06-14	$27.00	$27.09	$25.48	$25.95	$15.02	319,754
2018-06-13	$27.65	$27.65	$26.35	$26.75	$15.48	184,986
2018-06-12	$27.75	$27.96	$27.30	$27.35	$15.83	195,605
2018-06-11	$28.40	$28.45	$27.60	$27.75	$16.06	336,840
2018-06-08	$27.85	$28.50	$27.65	$28.45	$16.47	267,138
2018-06-07	$27.80	$28.40	$27.60	$28.15	$16.29	119,247
2018-06-06	$28.05	$28.22	$27.35	$27.65	$16.00	176,974
2018-06-05	$27.75	$28.25	$27.20	$27.90	$16.15	184,607
2018-06-04	$28.60	$29.00	$27.80	$27.85	$16.12	179,738
2018-06-01	$29.05	$29.10	$28.40	$28.60	$16.55	145,109
2018-05-31	$28.95	$29.09	$28.50	$28.90	$16.73	208,621
2018-05-30	$28.20	$29.20	$27.75	$29.05	$16.82	257,934
2018-05-29	$28.00	$28.00	$26.15	$27.60	$15.98	648,871
2018-05-25	$28.30	$28.90	$28.10	$28.50	$16.50	295,058
2018-05-24	$28.80	$29.45	$28.25	$29.45	$17.05	338,585
2018-05-23	$27.10	$29.45	$26.50	$29.10	$16.84	618,990
2018-05-22	$30.70	$31.80	$25.30	$26.85	$15.54	1,476,421
2018-05-21	$28.50	$30.61	$28.40	$30.60	$17.71	762,503
2018-05-18	$27.50	$28.40	$27.15	$28.30	$16.38	396,824
2018-05-17	$26.15	$27.30	$26.15	$27.10	$15.69	497,099
2018-05-16	$25.65	$26.45	$25.40	$26.30	$15.22	296,449
2018-05-15	$25.50	$25.60	$25.25	$25.40	$14.70	161,775
2018-05-14	$24.80	$25.45	$24.65	$25.45	$14.73	188,730
2018-05-11	$25.25	$25.25	$24.75	$24.80	$14.36	158,023
2018-05-10	$25.00	$25.20	$24.78	$25.05	$14.50	293,661
2018-05-09	$24.70	$24.95	$24.50	$24.95	$14.44	207,025
2018-05-08	$24.40	$24.49	$23.80	$24.35	$14.09	237,843
2018-05-07	$23.75	$24.80	$23.75	$24.30	$14.07	358,990
2018-05-04	$23.40	$23.85	$23.20	$23.65	$13.69	202,009
2018-05-03	$23.30	$23.45	$23.15	$23.25	$13.46	115,203
2018-05-02	$23.25	$23.65	$23.20	$23.55	$13.63	142,083
2018-05-01	$23.35	$23.40	$22.90	$23.20	$13.43	132,396
2018-04-30	$23.10	$23.55	$22.95	$23.25	$13.46	262,877
2018-04-27	$23.25	$23.40	$22.95	$23.15	$13.40	148,893
2018-04-26	$23.30	$23.50	$22.85	$23.05	$13.34	198,441
2018-04-25	$23.00	$23.30	$22.75	$23.20	$13.43	237,865
2018-04-24	$22.90	$23.30	$22.60	$22.70	$13.14	167,995
2018-04-23	$22.55	$23.10	$22.35	$22.80	$13.20	227,531
2018-04-20	$22.90	$23.05	$22.25	$22.55	$13.05	192,417
2018-04-19	$22.70	$23.20	$22.30	$22.75	$13.17	257,794
2018-04-18	$22.25	$22.74	$21.95	$22.55	$13.05	277,023
2018-04-17	$21.50	$22.30	$21.40	$21.80	$12.62	204,111
2018-04-16	$22.20	$22.20	$21.55	$21.55	$12.47	234,957
2018-04-13	$21.05	$22.35	$20.85	$22.20	$12.85	498,532
2018-04-12	$23.50	$23.50	$22.70	$22.80	$12.48	821,084
2018-04-11	$24.00	$24.40	$23.50	$23.60	$12.92	626,036
2018-04-10	$23.75	$24.15	$22.55	$23.75	$13.00	758,273
2018-04-09	$25.50	$25.95	$23.25	$23.50	$12.86	711,509
2018-04-06	$24.75	$25.25	$24.50	$24.75	$13.55	267,666
2018-04-05	$24.70	$25.30	$24.70	$25.10	$13.74	285,545
2018-04-04	$24.50	$25.00	$24.30	$24.80	$13.58	176,551
2018-04-03	$24.60	$24.85	$24.20	$24.60	$13.47	191,064
2018-04-02	$23.95	$24.60	$23.40	$24.60	$13.47	384,409
2018-03-29	$23.70	$24.45	$23.55	$23.90	$13.08	293,048
2018-03-28	$23.65	$23.90	$23.20	$23.70	$12.97	138,847
2018-03-27	$23.90	$24.00	$23.50	$23.50	$12.86	225,976
2018-03-26	$23.85	$23.85	$23.35	$23.85	$13.06	284,174
2018-03-23	$23.25	$23.72	$23.20	$23.60	$12.92	190,896
2018-03-22	$23.65	$23.75	$23.00	$23.10	$12.65	205,265
2018-03-21	$23.05	$23.65	$23.05	$23.60	$12.92	243,091
2018-03-20	$22.50	$23.00	$22.50	$22.95	$12.56	148,619
2018-03-19	$22.80	$23.00	$22.25	$22.50	$12.32	192,788
2018-03-16	$22.35	$23.15	$22.27	$23.00	$12.59	220,289
2018-03-15	$22.90	$23.10	$21.91	$22.50	$12.32	225,283
2018-03-14	$22.40	$22.73	$22.35	$22.70	$12.43	166,820
2018-03-13	$22.00	$22.75	$21.70	$22.40	$12.26	207,557
2018-03-12	$21.45	$21.95	$21.30	$21.95	$12.02	208,511
2018-03-09	$21.40	$21.70	$21.20	$21.35	$11.69	249,392
2018-03-08	$21.50	$21.65	$21.05	$21.15	$11.58	205,384
2018-03-07	$21.05	$21.90	$21.00	$21.65	$11.85	160,438
2018-03-06	$20.55	$21.50	$20.50	$21.30	$11.66	256,682
2018-03-05	$19.95	$20.70	$19.75	$20.65	$11.30	191,423
2018-03-02	$19.85	$20.06	$19.60	$19.75	$10.81	348,975
2018-03-01	$19.75	$20.40	$19.75	$20.10	$11.00	268,302
2018-02-28	$20.25	$20.60	$20.13	$20.15	$11.03	119,021
2018-02-27	$20.50	$20.55	$19.70	$20.10	$11.00	267,648
2018-02-26	$20.80	$20.88	$20.45	$20.60	$11.28	143,754
2018-02-23	$20.75	$21.10	$20.50	$20.80	$11.39	149,185
2018-02-22	$20.60	$20.95	$20.45	$20.50	$11.22	113,085
2018-02-21	$20.95	$21.15	$20.45	$20.55	$11.25	169,347
2018-02-20	$21.00	$21.15	$20.65	$20.75	$11.36	110,544
2018-02-16	$21.10	$21.40	$20.80	$21.10	$11.55	118,176
2018-02-15	$21.05	$21.10	$20.35	$21.00	$11.50	113,793
2018-02-14	$20.05	$20.95	$20.05	$20.75	$11.36	157,237
2018-02-13	$20.00	$20.40	$19.85	$20.20	$11.06	102,392
2018-02-12	$20.25	$20.50	$19.80	$19.85	$10.87	144,090
2018-02-09	$20.05	$20.30	$19.47	$20.20	$11.06	322,783
2018-02-08	$20.20	$20.20	$19.60	$19.70	$10.78	224,513
2018-02-07	$20.45	$20.55	$19.85	$20.30	$11.11	257,541
2018-02-06	$19.50	$20.40	$19.25	$20.20	$11.06	378,064
2018-02-05	$20.00	$20.50	$19.65	$19.80	$10.84	300,055
2018-02-02	$20.70	$20.75	$20.20	$20.20	$11.06	232,729
2018-02-01	$20.65	$20.90	$20.60	$20.70	$11.33	181,055
2018-01-31	$20.75	$21.05	$20.60	$20.60	$11.28	202,482
2018-01-30	$21.35	$21.35	$20.60	$21.00	$11.50	333,210
2018-01-29	$22.00	$22.10	$21.35	$21.45	$11.74	248,423
2018-01-26	$22.15	$22.37	$22.05	$22.15	$12.13	166,915
2018-01-25	$22.50	$22.50	$22.00	$22.40	$12.26	252,653
2018-01-24	$22.90	$22.90	$21.90	$22.40	$12.26	290,214
2018-01-23	$22.45	$22.85	$21.95	$22.30	$12.21	386,857
2018-01-22	$22.50	$24.00	$21.30	$22.85	$12.51	3,522,959
2018-01-19	$22.35	$22.50	$21.15	$21.45	$11.74	690,865
2018-01-18	$24.55	$24.75	$22.30	$22.95	$12.56	1,000,585
2018-01-17	$27.50	$27.50	$26.00	$26.40	$13.72	2,540,628
2018-01-16	$26.95	$27.95	$26.60	$27.25	$14.16	1,041,066
2018-01-12	$25.45	$26.50	$25.25	$26.15	$13.59	694,977
2018-01-11	$24.40	$25.25	$24.00	$25.15	$13.07	644,623
2018-01-10	$24.00	$24.35	$23.70	$23.85	$12.39	541,092
2018-01-09	$22.70	$23.90	$22.45	$23.80	$12.37	912,164
2018-01-08	$21.70	$22.10	$21.40	$21.85	$11.35	348,060
2018-01-05	$21.55	$21.65	$21.35	$21.40	$11.12	174,870
2018-01-04	$21.65	$21.70	$21.30	$21.50	$11.17	183,321
2018-01-03	$21.35	$21.85	$21.30	$21.35	$11.09	256,778
2018-01-02	$20.35	$21.25	$20.27	$21.20	$11.01	321,300
2017-12-29	$20.50	$20.68	$20.00	$20.10	$10.44	305,497
2017-12-28	$20.40	$20.60	$20.35	$20.50	$10.65	130,666
2017-12-27	$20.45	$20.80	$20.30	$20.40	$10.60	150,714
2017-12-26	$20.15	$20.75	$20.15	$20.65	$10.73	110,675
2017-12-22	$20.40	$20.65	$20.20	$20.20	$10.50	154,082
2017-12-21	$20.25	$20.53	$20.10	$20.45	$10.62	166,183
2017-12-20	$19.95	$20.27	$19.50	$20.20	$10.50	197,734
2017-12-19	$20.20	$20.20	$19.95	$20.00	$10.39	174,558
2017-12-18	$20.10	$20.32	$20.00	$20.05	$10.42	142,871
2017-12-15	$20.10	$20.30	$20.00	$20.00	$10.39	138,095
2017-12-14	$20.05	$20.25	$20.05	$20.25	$10.52	118,585
2017-12-13	$20.00	$20.40	$19.95	$20.10	$10.44	98,886
2017-12-12	$20.25	$20.25	$19.90	$20.00	$10.39	159,470
2017-12-11	$20.50	$20.61	$20.10	$20.25	$10.52	111,195
2017-12-08	$20.50	$20.80	$20.35	$20.50	$10.65	98,648
2017-12-07	$20.25	$20.65	$20.10	$20.55	$10.68	116,075
2017-12-06	$20.45	$20.55	$20.25	$20.30	$10.55	61,431
2017-12-05	$20.65	$21.00	$20.60	$20.65	$10.73	104,275
2017-12-04	$20.65	$20.95	$20.65	$20.80	$10.81	104,417
2017-12-01	$20.50	$21.00	$20.50	$20.65	$10.73	137,176
2017-11-30	$20.10	$20.55	$20.10	$20.45	$10.62	138,085
2017-11-29	$20.05	$20.25	$19.60	$20.05	$10.42	134,549
2017-11-28	$20.15	$20.42	$20.00	$20.25	$10.52	92,347
2017-11-27	$20.05	$20.35	$19.74	$20.20	$10.50	160,669
2017-11-24	$20.00	$20.05	$19.72	$20.05	$10.42	57,786
2017-11-22	$19.50	$19.95	$19.50	$19.95	$10.37	107,802
2017-11-21	$19.65	$19.75	$19.40	$19.55	$10.16	99,477
2017-11-20	$19.70	$19.75	$19.30	$19.75	$10.26	112,545
2017-11-17	$19.95	$20.00	$19.70	$19.85	$10.31	78,146
2017-11-16	$19.75	$19.90	$19.60	$19.90	$10.34	97,893
2017-11-15	$19.90	$20.05	$19.25	$19.60	$10.18	145,228
2017-11-14	$19.50	$20.00	$19.45	$20.00	$10.39	90,006
2017-11-13	$19.40	$19.75	$19.30	$19.70	$10.24	108,184
2017-11-10	$19.45	$19.65	$19.10	$19.45	$10.11	172,046
2017-11-09	$19.30	$19.70	$19.30	$19.55	$10.16	85,659
2017-11-08	$19.35	$19.65	$19.20	$19.45	$10.11	108,187
2017-11-07	$19.25	$19.75	$19.20	$19.35	$10.05	114,035
2017-11-06	$19.20	$19.47	$19.10	$19.35	$10.05	133,053
2017-11-03	$19.30	$19.30	$19.09	$19.10	$9.92	71,715
2017-11-02	$19.40	$19.40	$19.10	$19.25	$10.00	88,616
2017-11-01	$19.10	$19.35	$19.00	$19.15	$9.95	87,367
2017-10-31	$19.25	$19.25	$19.00	$19.05	$9.90	70,984
2017-10-30	$19.00	$19.35	$19.00	$19.00	$9.87	74,023
2017-10-27	$19.10	$19.27	$18.90	$18.95	$9.85	118,116
2017-10-26	$19.00	$19.25	$18.90	$18.95	$9.85	105,795
2017-10-25	$19.40	$19.55	$18.65	$19.00	$9.87	246,302
2017-10-24	$19.70	$20.00	$19.20	$19.50	$10.13	141,392
2017-10-23	$19.60	$20.05	$19.55	$19.75	$10.26	195,093
2017-10-20	$18.85	$19.80	$18.85	$19.60	$10.18	264,109
2017-10-19	$20.00	$20.05	$18.65	$18.85	$9.79	380,662
2017-10-18	$20.15	$20.45	$20.00	$20.05	$10.42	120,421
2017-10-17	$21.00	$21.04	$19.80	$20.00	$10.39	304,312
2017-10-16	$21.60	$21.80	$21.05	$21.05	$10.94	157,952
2017-10-13	$21.90	$21.90	$21.40	$21.50	$11.17	261,791
2017-10-12	$21.95	$22.35	$21.80	$22.25	$11.21	403,968
2017-10-11	$22.10	$22.50	$21.90	$22.00	$11.08	309,959
2017-10-10	$22.00	$22.35	$21.85	$22.00	$11.08	241,949
2017-10-09	$22.60	$22.66	$21.50	$21.80	$10.98	376,854
2017-10-06	$22.40	$22.70	$22.30	$22.50	$11.33	149,132
2017-10-05	$22.50	$22.75	$22.40	$22.55	$11.36	194,671
2017-10-04	$22.55	$22.75	$22.20	$22.50	$11.33	194,648
2017-10-03	$22.05	$22.60	$22.05	$22.50	$11.33	206,612
2017-10-02	$22.30	$22.45	$21.90	$22.05	$11.11	158,364
2017-09-29	$21.95	$22.45	$21.75	$22.45	$11.31	246,553
2017-09-28	$21.70	$21.95	$21.50	$21.90	$11.03	144,957
2017-09-27	$21.35	$21.95	$21.35	$21.45	$10.81	183,399
2017-09-26	$21.60	$21.60	$21.20	$21.55	$10.86	122,758
2017-09-25	$21.20	$21.63	$21.18	$21.60	$10.88	244,641
2017-09-22	$21.00	$21.10	$20.95	$21.10	$10.63	100,286
2017-09-21	$21.00	$21.15	$20.80	$20.98	$10.57	113,004
2017-09-20	$21.25	$21.25	$20.90	$21.05	$10.60	96,507
2017-09-19	$21.05	$21.20	$20.80	$21.05	$10.60	156,900
2017-09-18	$20.70	$21.05	$20.48	$21.05	$10.60	170,732
2017-09-15	$20.70	$20.85	$20.58	$20.70	$10.43	166,274
2017-09-14	$20.75	$21.00	$20.50	$20.65	$10.40	145,427
2017-09-13	$20.45	$20.80	$20.33	$20.75	$10.45	124,918
2017-09-12	$20.25	$20.58	$19.95	$20.45	$10.30	125,980
2017-09-11	$20.05	$20.30	$19.79	$20.05	$10.10	145,453
2017-09-08	$20.00	$20.33	$19.75	$20.05	$10.10	148,786
2017-09-07	$20.80	$21.17	$20.10	$20.30	$10.23	327,641
2017-09-06	$20.50	$20.80	$20.46	$20.75	$10.45	122,434
2017-09-05	$20.55	$20.70	$20.05	$20.45	$10.30	102,545
2017-09-01	$19.85	$20.65	$19.77	$20.55	$10.35	188,364
2017-08-31	$19.70	$19.90	$19.60	$19.75	$9.95	93,278
2017-08-30	$19.55	$19.70	$19.45	$19.60	$9.87	48,355
2017-08-29	$19.70	$19.85	$19.40	$19.65	$9.90	66,151
2017-08-28	$19.60	$19.70	$19.40	$19.70	$9.92	61,117
2017-08-25	$19.25	$19.70	$19.23	$19.50	$9.82	71,284
2017-08-24	$19.40	$19.50	$19.15	$19.15	$9.65	58,483
2017-08-23	$19.10	$19.50	$19.05	$19.35	$9.75	93,107
2017-08-22	$19.00	$19.30	$19.00	$19.25	$9.70	56,908
2017-08-21	$19.15	$19.30	$18.85	$19.00	$9.57	82,179
2017-08-18	$19.05	$19.35	$18.82	$19.30	$9.72	150,299
2017-08-17	$19.00	$19.40	$18.75	$19.00	$9.57	136,978
2017-08-16	$19.35	$19.57	$18.90	$19.00	$9.57	128,916
2017-08-15	$19.70	$19.90	$19.20	$19.45	$9.80	123,234
2017-08-14	$20.05	$20.05	$19.55	$19.85	$10.00	98,285
2017-08-11	$19.00	$19.95	$19.00	$19.75	$9.95	224,873
2017-08-10	$20.20	$20.20	$19.50	$19.55	$9.85	154,467
2017-08-09	$19.90	$20.15	$19.80	$19.90	$10.02	93,498
2017-08-08	$19.80	$20.30	$19.80	$19.95	$10.05	111,459
2017-08-07	$20.00	$20.05	$19.75	$19.90	$10.02	67,454
2017-08-04	$19.85	$20.35	$19.75	$19.80	$9.97	143,274
2017-08-03	$20.30	$20.30	$19.55	$19.70	$9.92	145,900
2017-08-02	$20.25	$20.37	$20.00	$20.00	$10.08	87,346
2017-08-01	$20.40	$20.55	$20.05	$20.20	$10.18	128,459
2017-07-31	$20.40	$20.65	$20.35	$20.40	$10.28	106,722
2017-07-28	$20.55	$20.70	$20.30	$20.50	$10.33	140,328
2017-07-27	$20.50	$20.55	$20.30	$20.40	$10.28	74,607
2017-07-26	$20.50	$20.75	$20.30	$20.35	$10.25	90,502
2017-07-25	$20.50	$20.85	$20.26	$20.30	$10.23	115,818
2017-07-24	$20.15	$20.50	$20.05	$20.50	$10.33	142,005
2017-07-21	$20.45	$20.45	$19.88	$20.15	$10.15	159,746
2017-07-20	$20.40	$20.70	$20.00	$20.05	$10.10	156,892
2017-07-19	$20.00	$20.40	$19.90	$20.25	$10.20	125,758
2017-07-18	$20.45	$20.45	$19.65	$20.00	$10.08	134,777
2017-07-17	$20.20	$20.80	$20.15	$20.30	$10.23	165,243
2017-07-14	$19.70	$20.50	$19.60	$20.15	$10.15	182,055
2017-07-13	$20.25	$20.35	$19.30	$19.75	$9.95	268,003
2017-07-12	$20.55	$20.85	$20.10	$20.20	$10.18	374,598
2017-07-11	$21.70	$22.15	$21.55	$21.85	$10.57	653,722
2017-07-10	$21.85	$21.95	$21.35	$21.90	$10.60	485,196
2017-07-07	$21.35	$21.70	$20.85	$21.65	$10.47	407,805
2017-07-06	$21.40	$21.70	$21.00	$21.10	$10.21	142,791
2017-07-05	$21.50	$21.60	$20.85	$21.55	$10.43	221,292
2017-07-03	$21.90	$22.20	$21.20	$21.50	$10.40	219,695
2017-06-30	$21.35	$21.95	$21.15	$21.60	$10.45	299,511
2017-06-29	$21.00	$21.45	$20.90	$21.20	$10.26	144,613
2017-06-28	$20.75	$21.12	$20.70	$20.95	$10.14	83,416
2017-06-27	$20.85	$21.10	$20.61	$20.65	$9.99	145,208
2017-06-26	$20.65	$21.05	$20.51	$20.85	$10.09	169,105
2017-06-23	$20.25	$20.80	$20.05	$20.75	$10.04	117,023
2017-06-22	$19.85	$20.22	$19.80	$20.15	$9.75	87,925
2017-06-21	$20.30	$20.66	$19.90	$19.90	$9.63	128,778
2017-06-20	$20.35	$20.90	$19.60	$20.30	$9.82	207,308
2017-06-19	$20.80	$20.85	$20.40	$20.45	$9.89	92,366
2017-06-16	$20.50	$20.80	$20.15	$20.80	$10.06	72,806
2017-06-15	$20.55	$20.75	$19.95	$20.35	$9.85	180,753
2017-06-14	$20.85	$21.00	$20.30	$20.80	$10.06	118,703
2017-06-13	$20.70	$21.09	$20.70	$20.85	$10.09	127,846
2017-06-12	$20.90	$21.15	$20.65	$20.80	$10.06	131,846
2017-06-09	$20.60	$21.45	$20.55	$20.90	$10.11	183,617
2017-06-08	$20.59	$20.80	$20.10	$20.45	$9.89	121,232
2017-06-07	$21.00	$21.25	$20.05	$20.50	$9.92	218,334
2017-06-06	$20.75	$21.10	$20.30	$21.00	$10.16	162,290
2017-06-05	$20.10	$20.90	$19.80	$20.50	$9.92	269,685
2017-06-02	$21.15	$21.15	$20.37	$20.65	$9.99	216,042
2017-06-01	$20.55	$21.10	$20.30	$20.95	$10.14	225,209
2017-05-31	$20.35	$20.60	$20.15	$20.50	$9.92	125,847
2017-05-30	$20.40	$21.00	$20.10	$20.50	$9.92	272,207
2017-05-26	$19.95	$20.35	$19.95	$20.20	$9.77	122,456
2017-05-25	$20.55	$20.90	$19.80	$20.00	$9.68	243,484
2017-05-24	$20.65	$21.17	$20.40	$20.45	$9.89	197,260
2017-05-23	$20.15	$20.90	$20.15	$20.40	$9.87	174,241
2017-05-22	$19.90	$20.27	$19.80	$20.15	$9.75	182,187
2017-05-19	$19.65	$20.15	$19.61	$19.80	$9.58	118,978
2017-05-18	$19.50	$20.15	$19.25	$19.40	$9.39	212,145
2017-05-17	$19.90	$20.00	$19.50	$19.50	$9.43	134,691
2017-05-16	$20.00	$20.25	$19.85	$19.95	$9.65	112,716
2017-05-15	$20.50	$20.85	$19.95	$20.00	$9.68	256,434
2017-05-12	$19.20	$20.00	$19.20	$20.00	$9.68	200,344
2017-05-11	$19.20	$19.70	$18.90	$19.25	$9.31	179,458
2017-05-10	$19.10	$19.85	$19.00	$19.05	$9.22	270,444
2017-05-09	$19.35	$19.44	$18.95	$19.00	$9.19	113,984
2017-05-08	$19.20	$19.85	$19.20	$19.25	$9.31	264,272
2017-05-05	$18.70	$19.45	$18.70	$19.00	$9.19	169,096
2017-05-04	$18.85	$19.10	$18.55	$18.70	$9.05	176,383
2017-05-03	$18.95	$19.45	$18.80	$19.00	$9.19	160,831
2017-05-02	$19.50	$19.70	$18.80	$18.95	$9.17	208,620
2017-05-01	$19.80	$19.90	$19.25	$19.40	$9.39	164,932
2017-04-28	$20.00	$20.10	$19.40	$19.45	$9.41	220,386
2017-04-27	$19.85	$20.10	$19.50	$19.80	$9.58	132,835
2017-04-26	$19.80	$20.15	$19.25	$19.95	$9.65	277,245
2017-04-25	$19.95	$19.95	$19.30	$19.70	$9.53	158,949
2017-04-24	$19.60	$20.22	$19.45	$19.95	$9.65	239,901
2017-04-21	$19.20	$19.80	$19.00	$19.60	$9.48	286,625
2017-04-20	$19.50	$19.75	$19.05	$19.10	$9.24	287,443
2017-04-19	$19.90	$20.05	$19.05	$19.25	$9.31	181,523
2017-04-18	$19.60	$20.43	$19.40	$19.70	$9.53	210,551
2017-04-17	$19.30	$21.25	$19.30	$19.75	$9.56	451,077
2017-04-13	$19.55	$19.90	$19.23	$19.30	$9.34	282,641
2017-04-12	$21.30	$21.85	$19.30	$19.70	$9.53	501,977
2017-04-11	$22.60	$23.03	$21.28	$21.45	$10.38	659,850
2017-04-10	$24.50	$24.65	$23.60	$23.95	$11.02	1,107,032
2017-04-07	$23.10	$24.25	$22.70	$23.60	$10.86	777,016
2017-04-06	$21.75	$22.65	$21.60	$22.25	$10.24	303,539
2017-04-05	$21.50	$22.30	$21.31	$21.60	$9.94	340,338
2017-04-04	$20.85	$21.20	$20.33	$21.10	$9.71	286,079
2017-04-03	$20.40	$21.00	$19.82	$20.85	$9.60	248,500
2017-03-31	$19.85	$20.20	$19.30	$20.10	$9.25	221,031
2017-03-30	$20.15	$20.58	$19.70	$19.70	$9.07	270,920
2017-03-29	$19.50	$20.65	$19.34	$19.85	$9.14	235,013
2017-03-28	$18.60	$19.55	$18.60	$19.20	$8.84	199,125
2017-03-27	$18.40	$18.70	$18.30	$18.60	$8.56	107,314
2017-03-24	$19.25	$19.25	$18.35	$18.65	$8.58	176,068
2017-03-23	$18.30	$19.20	$18.10	$19.15	$8.81	216,992
2017-03-22	$17.90	$18.30	$17.55	$18.15	$8.35	138,957
2017-03-21	$18.05	$18.12	$17.45	$17.90	$8.24	180,450
2017-03-20	$17.70	$18.10	$17.40	$17.90	$8.24	175,138
2017-03-17	$17.35	$17.75	$17.15	$17.60	$8.10	319,489
2017-03-16	$18.00	$18.75	$17.10	$17.15	$7.89	391,028
2017-03-15	$16.45	$17.90	$16.30	$17.85	$8.22	334,316
2017-03-14	$16.20	$16.35	$15.65	$16.25	$7.48	295,422
2017-03-13	$17.15	$18.18	$16.30	$16.55	$7.62	370,601
2017-03-10	$15.85	$17.75	$15.85	$17.20	$7.92	507,114
2017-03-09	$16.10	$16.50	$15.00	$15.70	$7.23	640,657
2017-03-08	$17.25	$17.70	$16.10	$16.55	$7.62	628,804
2017-03-07	$18.65	$18.65	$17.50	$17.75	$8.17	487,186
2017-03-06	$18.65	$19.20	$18.30	$18.70	$8.61	237,226
2017-03-03	$17.80	$18.90	$17.43	$18.70	$8.61	436,251
2017-03-02	$18.90	$19.55	$17.75	$18.30	$8.42	995,695
2017-03-01	$20.00	$20.35	$19.30	$20.15	$9.27	363,775
2017-02-28	$20.00	$20.20	$18.70	$19.70	$9.07	734,952
2017-02-27	$21.00	$23.95	$20.65	$20.75	$9.55	919,913
2017-02-24	$22.90	$22.90	$17.55	$21.30	$9.80	20,603
2017-02-23	$29.20	$30.00	$23.50	$24.55	$11.30	1,187,663
2017-02-22	$30.45	$30.45	$28.65	$29.20	$13.44	262,150
2017-02-21	$30.05	$31.20	$29.95	$30.55	$14.06	158,425
2017-02-17	$29.60	$29.85	$29.44	$29.55	$13.60	68,975
2017-02-16	$29.95	$30.15	$29.45	$29.60	$13.62	117,844
2017-02-15	$30.20	$30.40	$29.70	$30.00	$13.81	91,460
2017-02-14	$31.30	$31.30	$30.24	$30.45	$14.01	112,975
2017-02-13	$30.15	$31.30	$30.15	$30.95	$14.24	159,534
2017-02-10	$29.70	$30.65	$29.64	$30.25	$13.92	113,040
2017-02-09	$28.60	$29.60	$28.60	$29.45	$13.55	152,900
2017-02-08	$29.00	$29.05	$27.63	$28.55	$13.14	321,172
2017-02-07	$30.05	$30.45	$29.15	$29.20	$13.44	215,015
2017-02-06	$30.85	$31.05	$30.15	$30.35	$13.97	109,342
2017-02-03	$30.70	$31.00	$30.00	$30.70	$14.13	104,162
2017-02-02	$31.25	$31.32	$29.62	$30.50	$14.04	228,371
2017-02-01	$31.65	$31.78	$30.90	$31.25	$14.38	112,082
2017-01-31	$32.00	$32.20	$31.25	$31.60	$14.54	141,875
2017-01-30	$32.85	$32.95	$31.10	$32.15	$14.80	226,374
2017-01-27	$32.35	$32.95	$31.55	$32.80	$15.10	254,740
2017-01-26	$31.30	$32.05	$31.30	$32.00	$14.73	180,651
2017-01-25	$30.65	$31.60	$30.63	$31.00	$14.27	256,120
2017-01-24	$29.90	$30.80	$29.83	$30.55	$14.06	193,688
2017-01-23	$30.00	$30.15	$29.30	$29.60	$13.62	197,800
2017-01-20	$29.95	$30.50	$29.55	$29.70	$13.67	267,337
2017-01-19	$28.80	$29.95	$28.70	$29.00	$13.35	227,525
2017-01-18	$29.30	$29.42	$28.00	$28.60	$13.16	238,110
2017-01-17	$29.40	$29.95	$29.40	$29.50	$13.58	187,002
2017-01-13	$29.80	$30.19	$29.10	$29.35	$13.51	153,140
2017-01-12	$30.70	$30.80	$29.10	$29.90	$13.76	203,564
2017-01-11	$29.15	$30.65	$28.85	$30.25	$13.92	358,384
2017-01-10	$29.95	$31.25	$29.45	$29.65	$13.21	555,915
2017-01-09	$28.45	$29.75	$28.05	$29.60	$13.19	569,831
2017-01-06	$26.60	$27.55	$26.50	$27.30	$12.16	375,284
2017-01-05	$25.75	$26.60	$25.66	$26.35	$11.74	263,083
2017-01-04	$25.40	$25.75	$25.15	$25.55	$11.39	235,269
2017-01-03	$24.25	$25.65	$24.03	$24.90	$11.10	220,115
2016-12-30	$24.40	$24.58	$23.55	$23.75	$10.58	256,821
2016-12-29	$24.95	$25.00	$24.25	$24.55	$10.94	197,501
2016-12-28	$25.15	$25.43	$24.65	$24.80	$11.05	176,889
2016-12-27	$25.25	$25.53	$25.06	$25.30	$11.27	155,701
2016-12-23	$25.20	$25.65	$25.00	$25.30	$11.27	143,618
2016-12-22	$25.00	$25.70	$25.00	$25.50	$11.36	180,130
2016-12-21	$25.50	$25.75	$24.40	$25.20	$11.23	224,921
2016-12-20	$25.00	$25.75	$24.95	$25.35	$11.30	139,361
2016-12-19	$24.60	$25.23	$24.60	$25.05	$11.16	107,613
2016-12-16	$24.40	$24.85	$24.20	$24.60	$10.96	141,093
2016-12-15	$23.80	$25.25	$23.75	$24.25	$10.81	198,417
2016-12-14	$25.30	$25.38	$24.00	$24.25	$10.81	311,891
2016-12-13	$25.60	$25.95	$25.30	$25.60	$11.41	156,738
2016-12-12	$25.60	$26.21	$25.05	$25.45	$11.34	286,369
2016-12-09	$24.10	$25.21	$24.00	$24.35	$10.85	346,775
2016-12-08	$23.30	$24.05	$23.29	$23.80	$10.61	151,450
2016-12-07	$23.40	$23.45	$22.95	$23.25	$10.36	165,674
2016-12-06	$23.60	$24.00	$22.95	$23.50	$10.47	166,239
2016-12-05	$22.80	$24.05	$22.70	$24.05	$10.72	287,503
2016-12-02	$22.65	$22.95	$22.25	$22.50	$10.03	166,461
2016-12-01	$22.60	$23.45	$22.25	$22.50	$10.03	288,193
2016-11-30	$21.85	$22.50	$21.40	$22.10	$9.85	335,935
2016-11-29	$21.00	$21.50	$20.00	$21.05	$9.38	232,310
2016-11-28	$21.55	$21.55	$21.05	$21.15	$9.42	85,645
2016-11-25	$21.40	$21.45	$21.06	$21.35	$9.51	40,933
2016-11-23	$21.75	$22.00	$21.10	$21.45	$9.56	136,642
2016-11-22	$22.25	$22.36	$21.75	$21.80	$9.71	100,732
2016-11-21	$21.80	$22.45	$21.41	$22.05	$9.83	212,581
2016-11-18	$21.20	$21.65	$21.03	$21.50	$9.58	115,801
2016-11-17	$21.25	$21.65	$21.00	$21.20	$9.45	145,679
2016-11-16	$21.00	$21.43	$20.73	$21.10	$9.40	146,860
2016-11-15	$19.35	$20.95	$19.35	$20.85	$9.29	146,120
2016-11-14	$19.35	$19.65	$19.00	$19.10	$8.51	99,276
2016-11-11	$19.70	$19.75	$19.11	$19.50	$8.69	124,350
2016-11-10	$20.10	$20.49	$19.67	$19.80	$8.82	84,234
2016-11-09	$19.20	$20.24	$19.15	$20.15	$8.98	118,028
2016-11-08	$19.95	$20.65	$19.45	$19.65	$8.76	165,395
2016-11-07	$19.95	$20.58	$19.35	$19.95	$8.89	333,575
2016-11-04	$19.80	$20.17	$19.40	$19.65	$8.76	103,657
2016-11-03	$19.80	$20.45	$19.50	$20.00	$8.91	153,750
2016-11-02	$20.50	$20.50	$19.55	$20.10	$8.96	180,766
2016-11-01	$20.65	$21.40	$20.43	$20.80	$9.27	88,150
2016-10-31	$21.75	$21.95	$20.60	$20.85	$9.29	155,516
2016-10-28	$21.90	$22.70	$21.50	$22.00	$9.80	121,347
2016-10-27	$21.65	$22.00	$21.65	$21.90	$9.76	104,896
2016-10-26	$21.00	$22.10	$21.00	$21.35	$9.51	131,304
2016-10-25	$22.40	$22.65	$21.09	$21.35	$9.51	228,954
2016-10-24	$23.90	$24.00	$22.00	$22.20	$9.89	354,133
2016-10-21	$22.95	$23.90	$22.72	$23.90	$10.65	326,115
2016-10-20	$21.55	$22.43	$21.40	$22.40	$9.98	344,391
2016-10-19	$20.25	$21.45	$20.19	$21.45	$9.56	241,416
2016-10-18	$20.55	$20.55	$19.65	$20.25	$9.02	144,185
2016-10-17	$20.05	$20.80	$20.00	$20.20	$9.00	185,384
2016-10-14	$20.00	$20.33	$19.70	$19.75	$8.80	129,441
2016-10-13	$20.35	$20.40	$19.75	$19.75	$8.80	125,990
2016-10-12	$20.75	$20.75	$19.45	$20.40	$9.09	272,312
2016-10-11	$21.50	$21.85	$21.20	$21.30	$9.19	411,151
2016-10-10	$20.75	$22.15	$20.70	$21.35	$9.21	406,844
2016-10-07	$19.95	$20.74	$19.87	$20.67	$8.91	420,914
2016-10-06	$20.00	$20.00	$19.66	$19.70	$8.50	287,528
2016-10-05	$19.52	$20.00	$19.52	$20.00	$8.62	326,671
2016-10-04	$19.78	$19.89	$19.04	$19.21	$8.28	183,948
2016-10-03	$18.93	$19.72	$18.70	$19.59	$8.45	242,564
2016-09-30	$19.17	$19.18	$18.66	$18.66	$8.05	164,264
2016-09-29	$18.48	$19.39	$18.34	$18.89	$8.15	381,619
2016-09-28	$17.51	$18.43	$17.50	$18.33	$7.90	501,629
2016-09-27	$17.34	$17.50	$17.15	$17.41	$7.51	102,585
2016-09-26	$17.25	$17.50	$17.25	$17.34	$7.48	67,907
2016-09-23	$17.50	$17.77	$17.24	$17.30	$7.46	106,879
2016-09-22	$17.74	$17.97	$17.50	$17.51	$7.55	155,171
2016-09-21	$17.51	$17.94	$17.32	$17.71	$7.64	156,120
2016-09-20	$17.25	$17.54	$17.10	$17.14	$7.39	142,394
2016-09-19	$17.24	$17.57	$17.17	$17.22	$7.43	111,404
2016-09-16	$17.00	$17.45	$17.00	$17.17	$7.40	168,705
2016-09-15	$17.29	$17.50	$17.15	$17.21	$7.42	83,318
2016-09-14	$17.30	$17.54	$17.08	$17.26	$7.44	88,867
2016-09-13	$17.43	$17.79	$17.14	$17.31	$7.46	196,148
2016-09-12	$17.39	$17.84	$17.31	$17.61	$7.59	98,059
2016-09-09	$17.70	$17.97	$17.40	$17.58	$7.58	86,808
2016-09-08	$17.68	$17.99	$17.60	$17.85	$7.70	201,788
2016-09-07	$17.57	$17.81	$17.45	$17.45	$7.53	82,337
2016-09-06	$17.60	$17.74	$17.56	$17.57	$7.58	71,008
2016-09-02	$17.08	$17.62	$17.08	$17.44	$7.52	75,378
2016-09-01	$17.11	$17.22	$16.88	$16.94	$7.31	80,289
2016-08-31	$17.43	$17.69	$17.16	$17.19	$7.41	78,627
2016-08-30	$17.62	$17.80	$17.43	$17.59	$7.59	130,826
2016-08-29	$17.56	$17.70	$17.33	$17.54	$7.56	73,836
2016-08-26	$17.13	$17.75	$17.13	$17.47	$7.53	90,184
2016-08-25	$17.06	$17.48	$16.98	$17.22	$7.43	92,445
2016-08-24	$17.34	$17.64	$17.08	$17.12	$7.38	112,139
2016-08-23	$16.90	$17.66	$16.66	$17.29	$7.46	180,244
2016-08-22	$17.30	$17.33	$16.78	$16.78	$7.24	134,948
2016-08-19	$17.70	$17.78	$17.37	$17.37	$7.49	146,754
2016-08-18	$17.35	$17.64	$17.29	$17.48	$7.54	180,578
2016-08-17	$17.25	$17.52	$17.00	$17.29	$7.46	192,101
2016-08-16	$17.00	$17.23	$16.85	$16.94	$7.31	82,558
2016-08-15	$17.35	$17.39	$16.75	$16.81	$7.25	142,311
2016-08-12	$16.64	$17.09	$16.55	$17.02	$7.34	159,480
2016-08-11	$15.97	$16.97	$15.97	$16.62	$7.17	182,105
2016-08-10	$16.35	$16.50	$15.74	$16.04	$6.92	142,904
2016-08-09	$16.77	$16.78	$16.29	$16.36	$7.06	138,036
2016-08-08	$16.69	$17.00	$16.50	$16.78	$7.24	142,230
2016-08-05	$15.83	$16.33	$15.70	$16.29	$7.02	140,259
2016-08-04	$16.04	$16.44	$15.81	$15.82	$6.82	125,822
2016-08-03	$15.98	$16.40	$15.76	$16.04	$6.92	170,435
2016-08-02	$15.83	$16.22	$15.56	$15.90	$6.86	186,737
2016-08-01	$16.13	$16.36	$15.68	$15.80	$6.81	166,252
2016-07-29	$16.19	$16.69	$15.85	$16.47	$7.10	101,096
2016-07-28	$15.75	$16.44	$15.54	$16.33	$7.04	130,919
2016-07-27	$16.14	$16.35	$15.64	$15.83	$6.83	157,427
2016-07-26	$16.12	$16.34	$15.95	$16.00	$6.90	115,785
2016-07-25	$16.87	$16.89	$16.10	$16.21	$6.99	168,585
2016-07-22	$16.96	$17.08	$16.60	$16.86	$7.27	155,862
2016-07-21	$16.76	$17.25	$16.64	$16.91	$7.29	166,999
2016-07-20	$17.05	$17.05	$16.56	$16.92	$7.30	134,983
2016-07-19	$17.95	$17.95	$16.69	$16.76	$7.23	237,051
2016-07-18	$16.96	$18.14	$16.94	$17.99	$7.76	468,660
2016-07-15	$17.23	$17.70	$16.70	$16.90	$7.29	121,936
2016-07-14	$17.36	$17.79	$17.18	$17.22	$7.43	110,942
2016-07-13	$17.31	$17.82	$16.70	$17.36	$7.49	323,098
2016-07-12	$18.35	$18.82	$17.83	$17.97	$7.46	728,315
2016-07-11	$18.50	$18.89	$17.60	$17.85	$7.41	508,119
2016-07-08	$17.66	$18.96	$17.50	$18.37	$7.62	314,604
2016-07-07	$18.69	$19.22	$16.86	$17.39	$7.21	479,840
2016-07-06	$16.96	$17.49	$16.79	$17.46	$7.24	126,343
2016-07-05	$18.00	$18.17	$16.26	$17.19	$7.13	382,103
2016-07-01	$18.52	$18.96	$18.02	$18.20	$7.55	129,208
2016-06-30	$17.51	$18.75	$17.31	$18.48	$7.67	276,451
2016-06-29	$17.50	$18.48	$17.05	$17.67	$7.33	368,947
2016-06-28	$15.60	$17.45	$15.47	$17.30	$7.18	387,776
2016-06-27	$16.35	$16.39	$15.16	$15.27	$6.34	273,176
2016-06-24	$14.98	$16.40	$14.70	$16.22	$6.73	266,825
2016-06-23	$15.97	$16.47	$15.76	$15.84	$6.57	186,949
2016-06-22	$16.23	$16.23	$15.70	$15.88	$6.59	107,424
2016-06-21	$15.47	$16.24	$15.08	$16.11	$6.68	204,183
2016-06-20	$16.13	$16.13	$15.56	$15.57	$6.46	193,713
2016-06-17	$15.26	$16.00	$15.21	$15.86	$6.58	280,789
2016-06-16	$14.60	$14.97	$14.25	$14.89	$6.18	199,805
2016-06-15	$14.58	$15.18	$14.44	$14.82	$6.15	180,507
2016-06-14	$14.47	$14.99	$14.34	$14.77	$6.13	144,012
2016-06-13	$14.50	$15.02	$14.45	$14.65	$6.08	149,696
2016-06-10	$15.00	$15.28	$14.54	$14.70	$6.10	240,724
2016-06-09	$15.10	$15.50	$14.87	$15.42	$6.40	199,411
2016-06-08	$16.30	$16.41	$15.37	$15.56	$6.46	407,657
2016-06-07	$15.91	$16.33	$15.68	$15.94	$6.61	216,782
2016-06-06	$14.96	$15.98	$14.87	$15.79	$6.55	493,034
2016-06-03	$15.00	$15.24	$14.52	$14.75	$6.12	247,178
2016-06-02	$13.84	$15.00	$13.57	$15.00	$6.22	400,391
2016-06-01	$13.75	$14.12	$13.42	$13.91	$5.77	243,692
2016-05-31	$14.04	$14.39	$13.82	$13.95	$5.79	188,952
2016-05-27	$13.85	$14.07	$13.54	$14.04	$5.82	219,033
2016-05-26	$14.22	$14.30	$13.86	$13.91	$5.77	127,225
2016-05-25	$13.50	$14.20	$13.50	$14.07	$5.84	235,636
2016-05-24	$13.68	$14.03	$13.39	$13.42	$5.57	215,363
2016-05-23	$14.18	$14.26	$13.80	$13.80	$5.73	204,133
2016-05-20	$13.53	$14.60	$13.40	$14.39	$5.97	306,318
2016-05-19	$13.33	$13.67	$13.15	$13.48	$5.59	168,071
2016-05-18	$13.29	$13.73	$13.12	$13.48	$5.59	277,136
2016-05-17	$13.68	$14.05	$13.27	$13.40	$5.56	219,307
2016-05-16	$13.78	$14.14	$13.41	$13.49	$5.60	365,479
2016-05-13	$13.09	$13.57	$13.07	$13.50	$5.60	261,744
2016-05-12	$14.25	$14.42	$13.06	$13.17	$5.46	325,893
2016-05-11	$13.17	$14.13	$12.68	$14.13	$5.86	342,427
2016-05-10	$12.94	$13.54	$12.78	$13.45	$5.58	225,981
2016-05-09	$14.09	$14.45	$12.81	$12.89	$5.35	379,208
2016-05-06	$14.50	$15.24	$14.16	$14.21	$5.90	243,295
2016-05-05	$14.97	$15.30	$14.15	$14.73	$6.11	223,453
2016-05-04	$15.00	$15.00	$14.11	$14.54	$6.03	183,997
2016-05-03	$15.19	$15.29	$14.50	$14.54	$6.03	324,702
2016-05-02	$16.50	$16.50	$15.01	$15.30	$6.35	359,003
2016-04-29	$15.55	$16.67	$15.53	$16.51	$6.85	313,807
2016-04-28	$16.00	$16.53	$15.55	$15.55	$6.45	192,942
2016-04-27	$16.41	$16.75	$15.33	$16.20	$6.72	348,912
2016-04-26	$15.62	$16.49	$15.55	$16.18	$6.71	191,573
2016-04-25	$16.66	$16.75	$15.27	$15.47	$6.42	454,621
2016-04-22	$15.85	$16.75	$15.85	$16.75	$6.95	379,942
2016-04-21	$16.66	$16.70	$15.79	$15.86	$6.58	362,457
2016-04-20	$16.09	$16.96	$16.00	$16.55	$6.87	191,590
2016-04-19	$15.03	$16.55	$14.95	$16.31	$6.77	328,796
2016-04-18	$15.20	$15.84	$14.73	$15.17	$6.29	438,571
2016-04-15	$16.05	$16.39	$15.57	$15.86	$6.58	248,825
2016-04-14	$16.20	$16.90	$15.78	$16.49	$6.84	365,428
2016-04-13	$14.81	$17.00	$14.78	$16.14	$6.70	735,142
2016-04-12	$13.83	$15.38	$13.81	$14.77	$6.10	568,721
2016-04-11	$12.35	$13.78	$12.15	$13.68	$5.65	478,901
2016-04-08	$12.29	$12.98	$11.56	$12.60	$5.20	516,343
2016-04-07	$12.79	$13.60	$11.29	$12.27	$5.07	1,375,195
2016-04-06	$13.43	$13.97	$13.25	$13.61	$5.62	508,560
2016-04-05	$13.25	$13.42	$13.00	$13.31	$5.50	327,750
2016-04-04	$13.77	$13.94	$13.25	$13.27	$5.48	296,319
2016-04-01	$13.99	$14.10	$13.64	$13.77	$5.69	278,513
2016-03-31	$14.30	$14.85	$14.10	$14.10	$5.82	303,978
2016-03-30	$14.25	$15.35	$14.23	$14.45	$5.97	336,902
2016-03-29	$14.31	$14.49	$13.80	$14.11	$5.83	513,240
2016-03-28	$16.20	$16.20	$14.52	$14.67	$6.06	745,040
2016-03-24	$15.98	$16.45	$15.07	$16.30	$6.73	436,962
2016-03-23	$13.36	$16.25	$13.36	$16.23	$6.70	959,885
2016-03-22	$15.10	$15.69	$13.63	$13.66	$5.64	1,059,756
2016-03-21	$17.31	$17.39	$15.07	$15.54	$6.42	968,512
2016-03-18	$18.13	$18.50	$17.13	$17.51	$7.23	484,750
2016-03-17	$17.53	$18.32	$17.41	$17.96	$7.42	333,561
2016-03-16	$17.18	$17.70	$17.01	$17.35	$7.17	426,935
2016-03-15	$18.26	$18.26	$16.69	$17.14	$7.08	731,170
2016-03-14	$18.85	$19.70	$17.36	$18.60	$7.68	1,268,259
2016-03-11	$17.99	$20.20	$17.82	$19.17	$7.92	1,161,118
2016-03-10	$22.60	$22.60	$17.50	$17.77	$7.34	5,787,259
2016-03-09	$28.00	$28.94	$22.00	$22.96	$9.48	1,892,534
2016-03-08	$32.00	$32.24	$29.61	$29.76	$12.29	281,788
2016-03-07	$30.50	$33.33	$30.38	$32.66	$13.49	407,698
2016-03-04	$28.79	$30.49	$28.04	$29.58	$12.22	261,677
2016-03-03	$27.90	$28.46	$26.75	$28.29	$11.68	234,238
2016-03-02	$24.79	$28.19	$24.77	$28.04	$11.58	287,894
2016-03-01	$26.39	$26.40	$24.62	$24.87	$10.27	255,326
2016-02-29	$25.91	$26.41	$25.15	$26.15	$10.80	179,254
2016-02-26	$25.35	$25.94	$24.97	$25.30	$10.45	225,694
2016-02-25	$26.00	$26.65	$24.72	$24.97	$10.31	311,353
2016-02-24	$26.49	$27.27	$25.99	$26.17	$10.81	400,494
2016-02-23	$28.48	$28.87	$26.68	$26.94	$11.13	124,030
2016-02-22	$28.35	$29.08	$27.71	$28.75	$11.87	127,060
2016-02-19	$27.80	$28.00	$27.06	$27.37	$11.30	223,447
2016-02-18	$29.29	$29.29	$27.72	$28.00	$11.56	230,305
2016-02-17	$29.27	$29.42	$28.16	$28.43	$11.74	280,539
2016-02-16	$29.50	$29.64	$28.53	$28.66	$11.84	217,491
2016-02-12	$27.75	$29.50	$27.11	$29.14	$12.04	283,578
2016-02-11	$26.49	$27.30	$26.04	$27.30	$11.28	215,031
2016-02-10	$27.30	$27.73	$26.10	$26.97	$11.14	261,329
2016-02-09	$27.46	$27.77	$26.63	$27.52	$11.37	228,242
2016-02-08	$27.33	$27.89	$26.19	$27.81	$11.49	184,851
2016-02-05	$26.52	$27.70	$26.13	$27.70	$11.44	141,230
2016-02-04	$27.79	$29.10	$26.41	$26.65	$11.01	250,200
2016-02-03	$25.94	$27.69	$24.58	$27.53	$11.37	327,592
2016-02-02	$24.19	$25.70	$23.62	$25.01	$10.33	216,182
2016-02-01	$26.63	$26.65	$24.45	$24.98	$10.32	346,229
2016-01-29	$24.75	$26.84	$24.71	$26.78	$11.06	433,544
2016-01-28	$23.75	$25.00	$23.32	$24.31	$10.04	555,679
2016-01-27	$21.31	$23.43	$21.06	$22.35	$9.23	242,672
2016-01-26	$20.82	$21.80	$20.25	$21.49	$8.88	259,421
2016-01-25	$22.37	$23.14	$20.11	$20.15	$8.32	286,998
2016-01-22	$23.11	$24.44	$22.36	$23.12	$9.55	280,662
2016-01-21	$19.48	$21.57	$19.45	$21.49	$8.88	390,434
2016-01-20	$19.71	$20.39	$18.25	$19.43	$8.03	455,230
2016-01-19	$22.74	$22.74	$19.60	$19.79	$8.17	537,595
2016-01-15	$22.33	$22.62	$21.00	$21.98	$9.08	363,421
2016-01-14	$22.37	$23.65	$22.06	$23.17	$9.57	340,875
2016-01-13	$22.51	$23.32	$21.94	$22.30	$9.21	262,667
2016-01-12	$24.26	$24.62	$22.00	$22.81	$9.17	733,932
2016-01-11	$25.14	$25.31	$23.40	$23.60	$9.49	512,419
2016-01-08	$25.04	$25.96	$24.76	$25.12	$10.10	259,980
2016-01-07	$23.40	$25.74	$23.30	$24.92	$10.02	588,218
2016-01-06	$25.38	$25.45	$23.26	$23.78	$9.56	563,472
2016-01-05	$26.10	$26.94	$25.20	$26.20	$10.54	621,306
2016-01-04	$25.09	$26.77	$25.09	$26.20	$10.54	682,379
2015-12-31	$23.24	$25.50	$23.20	$24.94	$10.03	691,752
2015-12-30	$23.36	$23.89	$22.57	$23.21	$9.33	483,270
2015-12-29	$24.78	$25.23	$23.20	$23.84	$9.59	481,668
2015-12-28	$25.33	$25.43	$23.53	$23.90	$9.61	377,380
2015-12-24	$26.33	$26.73	$25.66	$25.95	$10.44	228,972
2015-12-23	$25.26	$27.23	$25.09	$26.24	$10.55	537,096
2015-12-22	$22.72	$25.16	$22.50	$24.43	$9.83	491,858
2015-12-21	$23.20	$23.53	$22.35	$22.67	$9.12	458,174
2015-12-18	$22.89	$23.70	$22.60	$23.16	$9.31	371,576
2015-12-17	$23.75	$24.21	$22.60	$22.85	$9.19	420,913
2015-12-16	$24.50	$25.17	$23.54	$23.83	$9.58	458,984
2015-12-15	$24.84	$26.30	$24.50	$24.57	$9.88	591,429
2015-12-14	$25.52	$25.65	$24.30	$24.69	$9.93	388,812
2015-12-11	$26.37	$26.40	$25.20	$25.80	$10.38	316,999
2015-12-10	$27.21	$28.04	$26.51	$26.60	$10.70	197,985
2015-12-09	$27.10	$28.37	$26.00	$27.30	$10.98	443,433
2015-12-08	$26.50	$28.41	$26.26	$27.06	$10.88	410,277
2015-12-07	$29.78	$29.83	$26.50	$26.98	$10.85	590,758
2015-12-04	$31.50	$32.08	$30.07	$30.13	$12.12	460,536
2015-12-03	$32.00	$32.48	$31.01	$31.83	$12.80	230,684
2015-12-02	$33.55	$34.51	$31.75	$31.91	$12.83	506,399
2015-12-01	$34.36	$34.70	$33.67	$34.04	$13.69	160,543
2015-11-30	$33.13	$34.87	$32.81	$34.29	$13.79	209,958
2015-11-27	$34.01	$34.36	$32.79	$33.13	$13.32	188,153
2015-11-25	$35.22	$35.80	$34.14	$34.23	$13.77	261,808
2015-11-24	$34.87	$36.39	$34.60	$35.55	$14.30	183,920
2015-11-23	$34.70	$35.99	$34.05	$35.00	$14.08	285,943
2015-11-20	$35.31	$35.63	$34.21	$34.69	$13.95	306,220
2015-11-19	$36.52	$36.52	$35.36	$35.42	$14.24	228,126
2015-11-18	$37.00	$37.60	$35.25	$36.76	$14.78	220,262
2015-11-17	$37.60	$37.60	$36.64	$36.78	$14.79	124,090
2015-11-16	$36.70	$38.00	$36.70	$37.70	$15.16	130,490
2015-11-13	$36.19	$36.87	$35.79	$36.71	$14.76	112,578
2015-11-12	$36.26	$36.93	$35.81	$36.26	$14.58	171,533
2015-11-11	$37.42	$37.56	$36.36	$36.61	$14.72	153,981
2015-11-10	$36.86	$37.99	$36.83	$37.41	$15.05	125,734
2015-11-09	$37.94	$37.94	$36.16	$37.45	$15.06	215,213
2015-11-06	$38.10	$38.44	$37.30	$37.75	$15.18	211,888
2015-11-05	$39.59	$39.82	$38.51	$38.64	$15.54	192,800
2015-11-04	$40.29	$40.92	$39.10	$39.64	$15.94	158,513
2015-11-03	$39.60	$40.98	$39.30	$40.34	$16.22	176,894
2015-11-02	$39.03	$39.77	$38.75	$39.10	$15.72	139,344
2015-10-30	$39.17	$39.60	$38.00	$39.30	$15.81	106,863
2015-10-29	$39.64	$40.92	$38.82	$38.85	$15.62	96,535
2015-10-28	$38.05	$40.00	$38.00	$39.71	$15.97	142,665
2015-10-27	$39.29	$39.33	$37.63	$37.90	$15.24	338,819
2015-10-26	$40.99	$41.33	$39.58	$39.79	$16.00	272,552
2015-10-23	$42.11	$42.36	$39.58	$41.00	$16.49	276,708
2015-10-22	$42.08	$43.08	$41.90	$42.31	$17.02	87,896
2015-10-21	$43.75	$43.77	$41.65	$41.77	$16.80	184,678
2015-10-20	$43.14	$44.42	$42.75	$43.85	$17.64	152,363
2015-10-19	$42.84	$43.74	$42.41	$43.16	$17.36	160,927
2015-10-16	$44.05	$44.39	$42.68	$43.78	$17.61	92,043
2015-10-15	$43.95	$44.15	$42.05	$43.60	$17.53	175,305
2015-10-14	$44.82	$45.60	$43.29	$43.91	$17.66	661,483
2015-10-13	$45.25	$46.73	$44.53	$45.52	$18.02	142,334
2015-10-12	$46.99	$47.10	$45.00	$45.43	$17.98	147,143
2015-10-09	$48.92	$49.18	$46.50	$46.85	$18.54	156,013
2015-10-08	$46.66	$48.75	$45.87	$48.60	$19.24	183,607
2015-10-07	$46.34	$47.43	$44.83	$46.64	$18.46	374,996
2015-10-06	$43.99	$46.72	$43.70	$46.27	$18.32	252,415
2015-10-05	$41.79	$43.99	$41.70	$43.70	$17.30	157,434
2015-10-02	$39.96	$41.99	$39.61	$41.79	$16.54	155,341
2015-10-01	$41.67	$42.45	$39.80	$40.18	$15.90	269,415
2015-09-30	$40.18	$41.50	$39.77	$41.09	$16.26	133,959
2015-09-29	$40.02	$41.08	$39.51	$39.84	$15.77	195,935
2015-09-28	$40.80	$40.87	$39.20	$39.78	$15.75	175,905
2015-09-25	$41.90	$42.48	$40.56	$41.12	$16.28	94,641
2015-09-24	$40.20	$41.42	$40.00	$41.28	$16.34	112,130
2015-09-23	$42.45	$42.76	$40.42	$40.60	$16.07	173,385
2015-09-22	$42.17	$43.39	$42.15	$42.46	$16.81	108,782
2015-09-21	$43.00	$43.99	$42.21	$42.59	$16.86	130,214
2015-09-18	$43.00	$43.68	$42.19	$42.75	$16.92	107,125
2015-09-17	$43.74	$44.84	$43.56	$43.84	$17.35	96,240
2015-09-16	$41.41	$43.92	$41.41	$43.88	$17.37	163,585
2015-09-15	$40.17	$41.34	$39.70	$40.73	$16.12	153,496
2015-09-14	$41.68	$41.77	$39.82	$40.38	$15.98	360,426
2015-09-11	$42.99	$43.25	$41.50	$41.61	$16.47	161,950
2015-09-10	$43.20	$43.99	$43.02	$43.23	$17.11	57,915
2015-09-09	$44.34	$45.22	$43.03	$43.17	$17.09	144,945
2015-09-08	$44.37	$45.11	$43.75	$44.35	$17.56	56,200
2015-09-04	$44.12	$45.15	$43.83	$44.37	$17.56	59,843
2015-09-03	$44.90	$45.79	$44.41	$44.79	$17.73	82,731
2015-09-02	$44.21	$45.00	$42.73	$44.82	$17.74	205,463
2015-09-01	$43.70	$44.46	$43.20	$44.01	$17.42	161,730

BP Prudhoe Bay Royalty Trust (BPT) News Headlines

Australia's Beach Energy to cut 30% jobs to save costs

None

reuters.com March 28, 2024

Beach Plunges Most in About Three Years on Gas Project Cost Hike