Calix Inc (CALX) Stock

Data as of April 23, 2024

$29.56 ($0.28) 0.96%

Calix Inc - Daily Information

Click for more stock information on Calix Inc.

Daily Information	Data
Date	April 23, 2024
Open	$29.40
Previous Close	$29.56
High	$29.72
Low	$29.01
Adjusted Open	$29.40
Previous Adjusted Close	$29.56
Adjusted High	$29.72
Adjusted Low	$29.01

About Calix Inc (CALX)

Calix, Inc., founded in 1999, is a broadband technology company headquartered in Petaluma, California that provides hardware, software and services for communication service providers to deliver internet-based access, video, and cloud services. Calix develops and sells access systems, such as its E-Series, G-Series, and B-Series products, which provide telecom companies with the ability to transform the customer experience by delivering media, data and voice services over their fiber-based networks. Calix also works with software developers to develop applications such as home automation and energy management services that are provided by utility companies. After a decade of growth, Calix opened its first international office in Ireland in 2010 and went public with its IPO on the NYSE in 2011. As of January 2018, the company had over 1000 employees deployed across 13 countries and 4 continents, serving over 5,000 customers in over 70 countries.

Invest in Calix Inc (CALX)

Invest with as little as $5.

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

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

Historical Stock Data for Calix Inc (CALX)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-22	$29.40	$29.72	$29.01	$29.56	$29.56	1,209,543
2024-04-19	$29.41	$29.78	$29.09	$29.28	$29.28	794,300
2024-04-18	$29.13	$29.82	$28.95	$29.44	$29.44	768,311
2024-04-17	$29.87	$30.25	$29.18	$29.18	$29.18	650,745
2024-04-16	$29.41	$29.64	$29.08	$29.37	$29.37	1,282,314
2024-04-15	$30.38	$30.38	$29.41	$29.42	$29.42	1,311,103
2024-04-12	$31.13	$31.18	$30.22	$30.29	$30.29	764,087
2024-04-11	$31.90	$32.01	$31.49	$31.54	$31.54	629,810
2024-04-10	$31.69	$32.02	$31.18	$31.62	$31.62	646,462
2024-04-09	$31.98	$32.58	$31.82	$32.54	$32.54	486,226
2024-04-08	$31.36	$31.90	$31.19	$31.79	$31.79	439,929
2024-04-05	$31.10	$31.25	$30.78	$31.12	$31.12	732,664
2024-04-04	$32.21	$32.47	$31.19	$31.25	$31.25	543,576
2024-04-03	$32.25	$32.25	$31.72	$32.09	$32.09	574,543
2024-04-02	$32.00	$32.13	$31.31	$32.03	$32.03	1,113,538
2024-04-01	$33.27	$33.32	$32.28	$32.43	$32.43	992,598
2024-03-28	$33.41	$33.68	$33.14	$33.16	$33.16	723,897
2024-03-27	$32.87	$33.65	$32.76	$33.50	$33.50	592,167
2024-03-26	$33.22	$33.24	$32.58	$32.64	$32.64	570,917
2024-03-25	$33.38	$33.53	$32.82	$33.02	$33.02	666,881
2024-03-22	$33.92	$34.29	$33.20	$33.34	$33.34	832,721
2024-03-21	$34.20	$34.81	$34.00	$34.08	$34.08	653,678
2024-03-20	$33.80	$34.37	$33.80	$34.04	$34.04	1,055,229
2024-03-19	$33.82	$34.57	$33.70	$34.21	$34.21	716,912
2024-03-18	$33.85	$34.20	$33.50	$33.89	$33.89	1,425,470
2024-03-15	$33.84	$34.30	$33.59	$34.01	$34.01	11,724,105
2024-03-14	$33.90	$34.23	$33.06	$33.63	$33.63	1,031,430
2024-03-13	$34.41	$35.09	$34.01	$34.07	$34.07	826,929
2024-03-12	$35.26	$35.71	$34.68	$34.73	$34.73	809,423
2024-03-11	$35.42	$35.97	$35.15	$35.23	$35.23	679,947
2024-03-08	$36.81	$37.19	$35.70	$35.70	$35.70	890,562
2024-03-07	$37.79	$37.79	$36.38	$36.51	$36.51	869,474
2024-03-06	$37.01	$38.07	$36.72	$37.33	$37.33	1,092,895
2024-03-05	$36.22	$36.65	$35.82	$36.29	$36.29	718,761
2024-03-04	$37.13	$37.26	$36.36	$36.56	$36.56	1,405,748
2024-03-01	$34.89	$36.60	$34.79	$36.41	$36.41	748,345
2024-02-29	$35.37	$35.39	$34.58	$34.87	$34.87	891,097
2024-02-28	$34.41	$34.95	$34.04	$34.86	$34.86	442,122
2024-02-27	$34.74	$34.98	$34.32	$34.65	$34.65	515,168
2024-02-26	$34.42	$35.04	$34.29	$34.52	$34.52	412,605
2024-02-23	$34.38	$35.09	$34.19	$34.50	$34.50	421,282
2024-02-22	$34.00	$34.46	$33.56	$34.37	$34.37	402,691
2024-02-21	$32.91	$33.81	$32.73	$33.81	$33.81	712,910
2024-02-20	$33.18	$33.60	$33.00	$33.04	$33.04	581,495
2024-02-16	$34.47	$34.99	$33.90	$33.92	$33.92	717,883
2024-02-15	$34.91	$35.14	$34.10	$34.82	$34.82	549,559
2024-02-14	$33.53	$34.80	$33.12	$34.68	$34.68	906,797
2024-02-13	$34.07	$34.44	$32.97	$33.04	$33.04	906,003
2024-02-12	$34.80	$35.46	$34.80	$35.13	$35.13	511,222
2024-02-09	$34.36	$34.92	$34.35	$34.64	$34.64	516,905
2024-02-08	$33.76	$34.70	$33.53	$34.26	$34.26	670,506
2024-02-07	$34.28	$34.28	$33.60	$33.89	$33.89	579,515
2024-02-06	$34.24	$34.87	$33.79	$33.99	$33.99	742,369
2024-02-05	$34.42	$34.61	$33.92	$34.22	$34.22	908,671
2024-02-02	$34.21	$35.15	$34.03	$34.77	$34.77	770,781
2024-02-01	$33.84	$35.00	$33.46	$34.67	$34.67	1,377,459
2024-01-31	$32.64	$34.78	$32.53	$33.18	$33.18	2,332,409
2024-01-30	$33.49	$33.59	$31.64	$32.95	$32.95	7,898,833
2024-01-29	$42.51	$44.36	$42.09	$44.35	$44.35	1,550,263
2024-01-26	$44.34	$44.54	$42.92	$42.95	$42.95	729,946
2024-01-25	$44.47	$44.82	$43.66	$44.02	$44.02	680,458
2024-01-24	$44.94	$45.09	$43.92	$43.93	$43.93	394,289
2024-01-23	$44.99	$45.15	$44.10	$44.29	$44.29	357,939
2024-01-22	$43.45	$44.68	$43.45	$44.53	$44.53	563,382
2024-01-19	$43.40	$43.84	$42.51	$43.45	$43.45	368,020
2024-01-18	$43.12	$43.40	$42.12	$43.31	$43.31	361,680
2024-01-17	$42.32	$42.94	$42.09	$42.77	$42.77	339,224
2024-01-16	$41.66	$42.93	$41.28	$42.85	$42.85	386,474
2024-01-12	$43.04	$43.65	$42.32	$42.35	$42.35	344,940
2024-01-11	$43.59	$43.59	$42.22	$42.62	$42.62	557,004
2024-01-10	$43.19	$43.73	$41.97	$43.67	$43.67	653,909
2024-01-09	$43.66	$44.65	$43.07	$43.30	$43.30	686,968
2024-01-08	$43.31	$44.66	$43.15	$44.14	$44.14	622,451
2024-01-05	$44.01	$44.59	$42.63	$43.20	$43.20	676,788
2024-01-04	$43.75	$44.59	$43.74	$44.33	$44.33	469,881
2024-01-03	$44.30	$45.00	$43.55	$44.25	$44.25	643,349
2024-01-02	$43.16	$44.37	$42.65	$43.95	$43.95	532,284
2023-12-29	$43.78	$44.18	$43.31	$43.69	$43.69	339,828
2023-12-28	$43.44	$43.95	$43.23	$43.91	$43.91	288,593
2023-12-27	$43.56	$43.63	$43.11	$43.35	$43.35	226,441
2023-12-26	$42.93	$43.63	$42.73	$43.40	$43.40	208,161
2023-12-22	$43.29	$43.81	$42.37	$42.76	$42.76	275,710
2023-12-21	$42.64	$43.37	$42.54	$43.01	$43.01	490,915
2023-12-20	$42.33	$43.03	$41.89	$42.25	$42.25	726,639
2023-12-19	$43.05	$43.70	$42.12	$42.29	$42.29	636,372
2023-12-18	$43.03	$43.49	$42.54	$42.74	$42.74	308,120
2023-12-15	$43.68	$43.77	$42.72	$42.93	$42.93	1,169,436
2023-12-14	$43.07	$43.79	$42.04	$43.39	$43.39	857,241
2023-12-13	$41.35	$42.56	$40.28	$41.95	$41.95	1,106,041
2023-12-12	$41.75	$41.79	$40.99	$41.27	$41.27	746,918
2023-12-11	$41.87	$42.19	$41.29	$41.68	$41.68	409,872
2023-12-08	$40.71	$42.14	$40.56	$41.90	$41.90	522,698
2023-12-07	$40.41	$40.90	$40.12	$40.73	$40.73	457,400
2023-12-06	$39.82	$41.21	$39.60	$40.40	$40.40	729,715
2023-12-05	$38.65	$39.67	$38.35	$39.44	$39.44	702,330
2023-12-04	$39.37	$40.30	$38.82	$38.83	$38.83	781,294
2023-12-01	$38.53	$39.70	$38.48	$39.58	$39.58	631,409
2023-11-30	$38.85	$38.85	$37.91	$38.59	$38.59	587,148
2023-11-29	$38.95	$39.37	$38.31	$38.68	$38.68	446,738
2023-11-28	$37.66	$38.28	$37.29	$38.22	$38.22	413,181
2023-11-27	$37.89	$38.22	$37.49	$37.80	$37.80	425,839
2023-11-24	$37.76	$38.28	$37.59	$38.08	$38.08	183,941
2023-11-22	$38.25	$38.69	$37.84	$37.92	$37.92	497,423
2023-11-21	$38.24	$38.47	$37.43	$37.84	$37.84	565,340
2023-11-20	$38.08	$38.87	$37.61	$38.67	$38.67	532,375
2023-11-17	$37.76	$38.66	$37.63	$38.19	$38.19	738,738
2023-11-16	$37.70	$38.08	$36.32	$36.85	$36.85	1,100,748
2023-11-15	$37.75	$39.00	$37.51	$38.14	$38.14	902,598
2023-11-14	$36.34	$37.83	$35.98	$37.70	$37.70	737,227
2023-11-13	$34.61	$34.95	$34.07	$34.83	$34.83	468,904
2023-11-10	$34.08	$35.41	$33.62	$35.15	$35.15	938,723
2023-11-09	$36.16	$36.16	$33.63	$34.09	$34.09	1,142,435
2023-11-08	$35.40	$36.10	$35.15	$35.92	$35.92	769,588
2023-11-07	$34.97	$35.43	$34.77	$35.23	$35.23	797,452
2023-11-06	$35.46	$36.21	$35.12	$35.59	$35.59	734,656
2023-11-03	$34.42	$36.07	$34.12	$35.59	$35.59	1,539,650
2023-11-02	$34.52	$34.78	$33.46	$33.59	$33.59	1,036,436
2023-11-01	$33.11	$34.50	$32.86	$34.00	$34.00	977,337
2023-10-31	$32.75	$33.48	$32.70	$33.12	$33.12	1,111,455
2023-10-30	$33.01	$33.22	$31.95	$32.96	$32.96	920,465
2023-10-27	$34.12	$34.12	$32.38	$32.71	$32.71	1,220,105
2023-10-26	$33.41	$34.32	$32.87	$33.86	$33.86	1,142,906
2023-10-25	$34.77	$35.44	$32.43	$33.29	$33.29	2,147,136
2023-10-24	$38.57	$39.56	$32.47	$34.80	$34.80	5,420,569
2023-10-23	$43.02	$43.93	$42.31	$42.58	$42.58	759,750
2023-10-20	$43.99	$43.99	$42.73	$43.26	$43.26	607,220
2023-10-19	$43.74	$45.21	$43.65	$43.94	$43.94	724,984
2023-10-18	$44.99	$45.06	$43.62	$43.62	$43.62	502,117
2023-10-17	$45.08	$45.53	$44.10	$45.45	$45.45	633,625
2023-10-16	$44.25	$45.99	$43.72	$45.91	$45.91	467,317
2023-10-13	$44.34	$44.58	$43.31	$43.34	$43.34	460,529
2023-10-12	$45.78	$45.78	$43.68	$44.30	$44.30	472,471
2023-10-11	$45.72	$46.29	$45.09	$45.45	$45.45	1,323,682
2023-10-10	$44.78	$45.77	$44.45	$45.44	$45.44	764,977
2023-10-09	$42.88	$44.89	$42.60	$44.69	$44.69	530,820
2023-10-06	$42.23	$43.59	$41.59	$43.48	$43.48	444,163
2023-10-05	$43.85	$44.10	$42.20	$42.49	$42.49	584,353
2023-10-04	$44.42	$44.81	$43.82	$44.22	$44.22	387,770
2023-10-03	$45.32	$45.69	$43.94	$44.39	$44.39	387,069
2023-10-02	$45.49	$46.05	$45.08	$45.66	$45.66	355,886
2023-09-29	$45.95	$47.15	$45.80	$45.84	$45.84	406,874
2023-09-28	$44.53	$45.56	$44.39	$45.51	$45.51	357,727
2023-09-27	$44.79	$45.12	$44.13	$44.49	$44.49	329,437
2023-09-26	$45.22	$45.60	$44.54	$44.56	$44.56	397,465
2023-09-25	$45.07	$45.88	$45.07	$45.40	$45.40	289,891
2023-09-22	$44.93	$45.48	$44.61	$45.34	$45.34	479,098
2023-09-21	$45.27	$45.39	$44.14	$44.72	$44.72	444,680
2023-09-20	$46.30	$46.87	$45.70	$45.73	$45.73	322,624
2023-09-19	$46.23	$46.49	$45.89	$46.12	$46.12	376,563
2023-09-18	$46.48	$46.67	$45.95	$46.15	$46.15	481,876
2023-09-15	$46.71	$46.71	$45.91	$46.45	$46.45	619,160
2023-09-14	$46.85	$46.99	$46.37	$46.74	$46.74	339,008
2023-09-13	$46.00	$46.42	$45.64	$46.30	$46.30	431,712
2023-09-12	$46.34	$46.80	$45.85	$45.99	$45.99	376,698
2023-09-11	$46.57	$47.21	$45.82	$46.35	$46.35	647,208
2023-09-08	$46.39	$46.72	$45.71	$46.29	$46.29	442,848
2023-09-07	$47.66	$47.93	$46.20	$46.42	$46.42	576,332
2023-09-06	$47.62	$48.53	$47.19	$47.95	$47.95	557,745
2023-09-05	$46.74	$47.73	$46.62	$47.62	$47.62	721,292
2023-09-01	$46.68	$47.32	$46.39	$46.98	$46.98	561,152
2023-08-31	$45.34	$47.07	$45.34	$46.51	$46.51	1,047,694
2023-08-30	$43.33	$45.39	$43.20	$45.01	$45.01	646,107
2023-08-29	$42.50	$43.91	$42.50	$43.63	$43.63	505,079
2023-08-28	$42.10	$42.91	$41.41	$42.36	$42.36	508,257
2023-08-25	$41.08	$42.37	$41.08	$42.10	$42.10	658,778
2023-08-24	$42.52	$42.61	$40.42	$40.57	$40.57	587,619
2023-08-23	$40.73	$42.64	$40.66	$42.40	$42.40	707,877
2023-08-22	$40.67	$40.96	$40.24	$40.69	$40.69	298,767
2023-08-21	$40.50	$40.66	$39.76	$40.13	$40.13	340,206
2023-08-18	$39.61	$41.03	$39.61	$40.68	$40.68	589,849
2023-08-17	$41.03	$41.29	$39.88	$40.13	$40.13	411,892
2023-08-16	$40.86	$41.44	$40.64	$40.98	$40.98	457,096
2023-08-15	$40.60	$41.11	$40.49	$41.00	$41.00	436,667
2023-08-14	$40.75	$41.39	$40.62	$41.15	$41.15	311,680
2023-08-11	$40.88	$41.29	$40.50	$41.05	$41.05	352,396
2023-08-10	$41.84	$42.40	$40.85	$41.18	$41.18	407,981
2023-08-09	$41.64	$41.91	$40.78	$41.66	$41.66	501,062
2023-08-08	$40.91	$41.90	$40.16	$41.80	$41.80	1,086,881
2023-08-07	$42.43	$42.43	$40.96	$41.18	$41.18	1,090,603
2023-08-04	$42.53	$44.12	$42.46	$43.29	$43.29	741,219
2023-08-03	$43.00	$43.16	$42.30	$42.59	$42.59	539,367
2023-08-02	$43.60	$43.78	$42.84	$43.04	$43.04	1,063,771
2023-08-01	$45.16	$45.29	$43.43	$44.18	$44.18	1,006,413
2023-07-31	$44.10	$45.13	$43.90	$45.11	$45.11	1,102,039
2023-07-28	$45.68	$46.04	$43.91	$44.16	$44.16	836,477
2023-07-27	$46.92	$47.40	$45.38	$45.57	$45.57	977,214
2023-07-26	$47.51	$47.55	$46.50	$46.91	$46.91	631,430
2023-07-25	$46.59	$47.71	$46.18	$47.59	$47.59	668,947
2023-07-24	$46.62	$47.87	$46.21	$46.55	$46.55	816,528
2023-07-21	$47.85	$48.93	$46.24	$46.38	$46.38	1,257,007
2023-07-20	$50.15	$50.87	$46.68	$47.57	$47.57	1,952,567
2023-07-19	$49.76	$49.99	$47.90	$48.99	$48.99	1,065,608
2023-07-18	$49.69	$49.94	$48.51	$49.28	$49.28	623,312
2023-07-17	$49.65	$50.28	$49.04	$49.31	$49.31	561,243
2023-07-14	$50.00	$50.21	$48.77	$49.61	$49.61	488,077
2023-07-13	$49.97	$51.74	$49.64	$50.89	$50.89	450,775
2023-07-12	$50.71	$50.82	$49.43	$49.77	$49.77	442,439
2023-07-11	$49.60	$49.92	$48.57	$49.86	$49.86	393,176
2023-07-10	$48.61	$50.23	$48.61	$49.58	$49.58	323,705
2023-07-07	$47.97	$49.57	$47.91	$49.17	$49.17	338,127
2023-07-06	$49.19	$49.24	$47.67	$47.90	$47.90	298,370
2023-07-05	$49.14	$50.08	$48.98	$49.74	$49.74	354,993
2023-07-03	$49.55	$50.03	$49.04	$49.58	$49.58	197,016
2023-06-30	$50.88	$50.92	$49.88	$49.91	$49.91	512,958
2023-06-29	$49.21	$50.54	$49.21	$50.50	$50.50	442,401
2023-06-28	$48.64	$49.18	$47.89	$48.92	$48.92	451,445
2023-06-27	$47.90	$48.94	$47.59	$48.55	$48.55	424,803
2023-06-26	$48.21	$49.17	$47.54	$47.73	$47.73	324,946
2023-06-23	$48.23	$48.72	$47.88	$48.58	$48.58	1,315,980
2023-06-22	$49.43	$49.43	$48.14	$48.99	$48.99	348,092
2023-06-21	$49.80	$49.87	$48.82	$49.47	$49.47	399,007
2023-06-20	$50.22	$50.81	$49.99	$50.38	$50.38	404,291
2023-06-16	$52.52	$52.52	$50.23	$50.77	$50.77	964,903
2023-06-15	$51.66	$52.89	$51.42	$51.92	$51.92	469,320
2023-06-14	$52.68	$53.46	$51.58	$52.06	$52.06	309,347
2023-06-13	$53.72	$53.90	$52.47	$52.79	$52.79	449,265
2023-06-12	$51.74	$53.43	$51.25	$53.23	$53.23	471,060
2023-06-09	$51.23	$51.67	$50.77	$51.56	$51.56	500,323
2023-06-08	$50.15	$51.70	$49.53	$51.19	$51.19	724,506
2023-06-07	$50.33	$53.12	$50.33	$50.76	$50.76	1,228,682
2023-06-06	$49.23	$50.22	$48.42	$50.17	$50.17	601,935
2023-06-05	$49.96	$50.42	$48.98	$49.30	$49.30	870,964
2023-06-02	$47.67	$51.23	$47.09	$51.08	$51.08	1,245,833
2023-06-01	$46.49	$47.77	$46.06	$47.03	$47.03	640,990
2023-05-31	$45.20	$46.84	$45.00	$46.61	$46.61	1,325,043
2023-05-30	$45.65	$46.25	$45.28	$45.68	$45.68	320,923
2023-05-26	$44.19	$45.75	$44.13	$45.26	$45.26	373,482
2023-05-25	$45.38	$45.38	$43.80	$44.26	$44.26	384,696
2023-05-24	$44.97	$45.18	$44.40	$44.69	$44.69	382,257
2023-05-23	$45.67	$46.38	$45.06	$45.10	$45.10	361,848
2023-05-22	$45.96	$46.69	$45.68	$46.27	$46.27	251,748
2023-05-19	$47.15	$47.16	$45.67	$45.96	$45.96	479,967
2023-05-18	$45.70	$47.22	$45.48	$46.95	$46.95	554,797
2023-05-17	$45.31	$46.06	$44.91	$45.93	$45.93	476,974
2023-05-16	$44.24	$45.39	$43.79	$45.05	$45.05	912,880
2023-05-15	$43.95	$45.00	$43.46	$44.51	$44.51	797,294
2023-05-12	$43.08	$43.27	$42.64	$43.20	$43.20	461,848
2023-05-11	$42.75	$42.90	$41.74	$42.79	$42.79	515,608
2023-05-10	$43.56	$43.57	$42.74	$43.06	$43.06	326,783
2023-05-09	$42.31	$43.23	$41.99	$42.95	$42.95	615,543
2023-05-08	$42.78	$43.16	$41.98	$42.62	$42.62	446,091
2023-05-05	$43.02	$43.82	$42.68	$42.73	$42.73	870,131
2023-05-04	$42.75	$43.94	$42.75	$43.04	$43.04	552,512
2023-05-03	$43.99	$44.68	$42.86	$43.15	$43.15	867,194
2023-05-02	$45.41	$45.54	$43.82	$43.98	$43.98	646,362
2023-05-01	$45.68	$46.25	$45.17	$45.82	$45.82	320,239
2023-04-28	$45.00	$45.78	$44.67	$45.70	$45.70	461,294
2023-04-27	$45.04	$45.30	$44.19	$45.11	$45.11	601,833
2023-04-26	$45.73	$46.18	$44.34	$44.68	$44.68	1,028,085
2023-04-25	$48.00	$48.01	$45.48	$45.73	$45.73	711,582
2023-04-24	$48.06	$48.75	$47.64	$48.61	$48.61	725,804
2023-04-21	$47.36	$48.13	$45.40	$48.02	$48.02	1,709,297
2023-04-20	$53.50	$53.50	$46.13	$47.19	$47.19	3,544,368
2023-04-19	$48.04	$48.74	$47.10	$48.47	$48.47	1,466,977
2023-04-18	$50.76	$50.76	$48.57	$48.70	$48.70	1,324,810
2023-04-17	$50.26	$50.57	$48.98	$50.31	$50.31	1,079,180
2023-04-14	$51.38	$51.55	$49.88	$50.24	$50.24	460,097
2023-04-13	$51.12	$51.86	$50.86	$51.39	$51.39	820,417
2023-04-12	$53.57	$53.57	$50.51	$50.60	$50.60	826,589
2023-04-11	$54.00	$54.63	$52.46	$53.14	$53.14	882,420
2023-04-10	$55.32	$56.47	$55.31	$56.00	$56.00	429,563
2023-04-06	$55.24	$55.66	$54.34	$55.66	$55.66	485,106
2023-04-05	$55.26	$56.05	$54.90	$55.84	$55.84	557,884
2023-04-04	$53.34	$55.78	$52.77	$55.63	$55.63	820,381
2023-04-03	$53.17	$54.10	$51.95	$53.31	$53.31	555,314
2023-03-31	$52.36	$53.94	$52.36	$53.59	$53.59	468,525
2023-03-30	$52.76	$53.18	$52.01	$52.08	$52.08	350,820
2023-03-29	$52.48	$52.72	$51.86	$52.14	$52.14	236,168
2023-03-28	$52.00	$52.04	$51.10	$51.82	$51.82	242,541
2023-03-27	$52.11	$52.60	$51.59	$52.25	$52.25	297,212
2023-03-24	$51.03	$52.05	$50.46	$51.83	$51.83	382,364
2023-03-23	$51.36	$52.83	$50.87	$51.32	$51.32	354,558
2023-03-22	$52.53	$53.00	$50.76	$50.84	$50.84	356,613
2023-03-21	$52.42	$53.36	$52.07	$52.98	$52.98	444,908
2023-03-20	$51.53	$52.63	$51.27	$51.82	$51.82	439,204
2023-03-17	$52.34	$52.36	$50.21	$51.33	$51.33	657,938
2023-03-16	$49.75	$53.16	$49.75	$52.29	$52.29	1,010,906
2023-03-15	$48.56	$50.31	$48.40	$50.28	$50.28	643,700
2023-03-14	$48.37	$49.83	$48.37	$49.72	$49.72	573,622
2023-03-13	$46.90	$47.88	$46.48	$46.97	$46.97	506,543
2023-03-10	$49.39	$49.39	$47.12	$47.69	$47.69	555,314
2023-03-09	$50.92	$51.27	$49.47	$49.51	$49.51	452,338
2023-03-08	$50.27	$51.37	$50.01	$50.93	$50.93	389,013
2023-03-07	$49.97	$50.53	$49.23	$50.23	$50.23	686,496
2023-03-06	$51.38	$51.38	$49.88	$49.92	$49.92	420,158
2023-03-03	$50.47	$51.01	$50.02	$50.99	$50.99	537,976
2023-03-02	$50.00	$50.35	$49.18	$50.21	$50.21	556,712
2023-03-01	$51.35	$51.78	$50.05	$50.06	$50.06	455,394
2023-02-28	$50.17	$51.38	$50.01	$51.15	$51.15	538,620
2023-02-27	$51.45	$51.45	$50.16	$50.47	$50.47	358,447
2023-02-24	$51.48	$51.81	$50.29	$50.82	$50.82	455,957
2023-02-23	$51.77	$52.61	$50.90	$52.36	$52.36	444,654
2023-02-22	$50.92	$51.69	$50.37	$51.21	$51.21	431,939
2023-02-21	$51.63	$52.10	$50.28	$50.71	$50.71	435,636
2023-02-17	$53.22	$53.24	$51.74	$52.39	$52.39	574,195
2023-02-16	$52.43	$53.94	$52.11	$53.11	$53.11	418,300
2023-02-15	$52.95	$54.07	$52.67	$53.09	$53.09	572,091
2023-02-14	$52.50	$54.08	$52.03	$53.24	$53.24	594,024
2023-02-13	$52.10	$52.72	$51.46	$52.68	$52.68	588,010
2023-02-10	$51.40	$52.58	$51.10	$51.99	$51.99	730,475
2023-02-09	$51.11	$51.75	$50.47	$51.55	$51.55	1,072,997
2023-02-08	$51.65	$51.99	$49.85	$50.60	$50.60	1,105,750
2023-02-07	$52.08	$52.36	$49.63	$51.24	$51.24	1,806,871
2023-02-06	$51.78	$52.95	$51.44	$52.39	$52.39	1,160,198
2023-02-03	$53.75	$54.91	$52.40	$52.48	$52.48	1,194,223
2023-02-02	$54.59	$55.90	$53.74	$54.81	$54.81	995,749
2023-02-01	$52.43	$54.17	$51.56	$53.78	$53.78	680,964
2023-01-31	$51.60	$53.32	$51.60	$52.64	$52.64	846,897
2023-01-30	$51.35	$53.44	$51.20	$51.72	$51.72	1,426,045
2023-01-27	$56.35	$56.43	$50.73	$51.10	$51.10	3,048,593
2023-01-26	$61.27	$63.90	$55.56	$56.50	$56.50	1,763,562
2023-01-25	$57.20	$58.55	$55.80	$57.95	$57.95	903,228
2023-01-24	$58.03	$59.20	$55.70	$58.26	$58.26	596,204
2023-01-23	$57.79	$59.07	$57.07	$58.33	$58.33	726,035
2023-01-20	$57.90	$57.90	$55.10	$56.99	$56.99	1,339,646
2023-01-19	$59.20	$59.55	$57.31	$57.36	$57.36	752,714
2023-01-18	$63.23	$63.36	$59.52	$59.55	$59.55	922,915
2023-01-17	$64.01	$64.85	$61.90	$62.21	$62.21	601,768
2023-01-13	$63.16	$65.03	$63.16	$64.28	$64.28	602,840
2023-01-12	$61.47	$65.36	$60.88	$64.13	$64.13	2,044,420
2023-01-11	$69.75	$69.75	$56.40	$59.85	$59.85	3,601,944
2023-01-10	$68.94	$70.00	$68.41	$69.28	$69.28	226,974
2023-01-09	$69.81	$71.59	$69.22	$69.33	$69.33	354,570
2023-01-06	$65.67	$69.78	$64.73	$69.45	$69.45	410,076
2023-01-05	$66.00	$66.36	$64.63	$64.84	$64.84	334,049
2023-01-04	$69.34	$69.96	$66.41	$66.70	$66.70	312,310
2023-01-03	$69.48	$69.88	$67.13	$68.25	$68.25	384,153
2022-12-30	$67.83	$68.61	$67.30	$68.43	$68.43	264,537
2022-12-29	$67.26	$69.18	$67.08	$68.66	$68.66	252,731
2022-12-28	$66.99	$68.21	$65.83	$66.18	$66.18	314,140
2022-12-27	$67.79	$68.01	$66.69	$67.07	$67.07	234,611
2022-12-23	$67.10	$67.96	$66.05	$67.47	$67.47	196,119
2022-12-22	$68.41	$68.81	$66.84	$67.61	$67.61	322,891
2022-12-21	$69.06	$69.22	$67.96	$68.48	$68.48	347,742
2022-12-20	$67.51	$68.71	$66.51	$68.45	$68.45	389,221
2022-12-19	$69.95	$69.95	$67.24	$67.67	$67.67	427,856
2022-12-16	$70.29	$71.94	$69.16	$70.01	$70.01	1,024,381
2022-12-15	$73.41	$73.75	$70.91	$71.27	$71.27	380,722
2022-12-14	$74.65	$76.25	$74.15	$74.59	$74.59	452,306
2022-12-13	$75.59	$77.44	$73.69	$74.34	$74.34	561,843
2022-12-12	$72.74	$74.57	$72.13	$74.42	$74.42	496,025
2022-12-09	$73.33	$73.59	$71.76	$72.68	$72.68	424,633
2022-12-08	$70.69	$74.13	$70.07	$73.56	$73.56	465,149
2022-12-07	$69.49	$70.22	$68.65	$69.81	$69.81	284,559
2022-12-06	$72.13	$72.29	$69.37	$70.25	$70.25	409,506
2022-12-05	$73.00	$73.46	$70.68	$72.17	$72.17	505,060
2022-12-02	$69.37	$72.48	$69.05	$72.33	$72.33	430,847
2022-12-01	$70.90	$71.50	$67.41	$70.27	$70.27	571,065
2022-11-30	$67.00	$71.36	$66.33	$71.30	$71.30	622,855
2022-11-29	$66.11	$66.86	$64.69	$66.83	$66.83	372,005
2022-11-28	$67.56	$68.37	$65.68	$66.07	$66.07	853,466
2022-11-25	$67.99	$69.69	$67.27	$68.40	$68.40	130,425
2022-11-23	$67.62	$69.50	$67.60	$68.49	$68.49	285,478
2022-11-22	$67.99	$67.99	$65.34	$67.38	$67.38	367,520
2022-11-21	$69.45	$69.45	$66.28	$67.44	$67.44	416,269
2022-11-18	$68.08	$70.63	$67.80	$69.82	$69.82	746,057
2022-11-17	$65.60	$66.05	$64.24	$65.51	$65.51	331,692
2022-11-16	$66.83	$67.56	$65.33	$66.51	$66.51	380,261
2022-11-15	$67.49	$68.57	$66.36	$67.07	$67.07	414,046
2022-11-14	$66.12	$68.13	$66.01	$66.61	$66.61	387,509
2022-11-11	$67.24	$69.91	$66.30	$66.63	$66.63	625,626
2022-11-10	$69.44	$69.87	$65.66	$67.16	$67.16	887,568
2022-11-09	$66.62	$67.41	$61.50	$64.12	$64.12	960,350
2022-11-08	$67.78	$68.98	$65.87	$67.10	$67.10	416,676
2022-11-07	$68.65	$69.61	$66.25	$66.84	$66.84	534,122
2022-11-04	$71.55	$72.06	$67.75	$68.42	$68.42	602,391
2022-11-03	$69.34	$72.08	$68.55	$70.97	$70.97	477,154
2022-11-02	$73.30	$74.91	$69.54	$69.96	$69.96	620,902
2022-11-01	$73.92	$74.25	$72.13	$73.55	$73.55	402,990
2022-10-31	$72.58	$75.01	$72.26	$73.64	$73.64	567,374
2022-10-28	$72.84	$74.66	$72.25	$73.12	$73.12	540,576
2022-10-27	$74.37	$74.53	$71.22	$72.74	$72.74	902,159
2022-10-26	$71.88	$75.46	$71.72	$73.69	$73.69	1,050,039
2022-10-25	$66.19	$72.58	$65.16	$71.40	$71.40	1,892,463
2022-10-24	$61.29	$61.35	$58.73	$60.34	$60.34	679,543
2022-10-21	$60.30	$61.70	$59.22	$61.08	$61.08	387,509
2022-10-20	$60.40	$62.46	$59.52	$60.00	$60.00	354,794
2022-10-19	$60.35	$61.12	$59.54	$60.39	$60.39	352,984
2022-10-18	$61.67	$62.39	$60.01	$61.15	$61.15	421,706
2022-10-17	$59.42	$60.58	$58.80	$59.76	$59.76	582,865
2022-10-14	$62.55	$63.65	$57.56	$57.62	$57.62	565,270
2022-10-13	$58.65	$62.20	$58.01	$62.05	$62.05	476,569
2022-10-12	$59.65	$60.83	$58.41	$60.34	$60.34	443,058
2022-10-11	$57.81	$59.86	$56.12	$58.35	$58.35	506,891
2022-10-10	$60.56	$60.83	$57.55	$58.47	$58.47	396,777
2022-10-07	$61.34	$62.06	$60.11	$60.56	$60.56	379,952
2022-10-06	$60.78	$63.82	$60.78	$62.92	$62.92	511,860
2022-10-05	$61.52	$61.90	$59.84	$60.80	$60.80	512,873
2022-10-04	$62.41	$64.49	$61.38	$62.50	$62.50	934,029
2022-10-03	$62.37	$63.07	$60.35	$61.52	$61.52	720,818
2022-09-30	$59.77	$64.47	$59.77	$61.14	$61.14	925,965
2022-09-29	$61.41	$61.56	$59.53	$60.04	$60.04	666,501
2022-09-28	$60.81	$63.19	$60.09	$62.44	$62.44	742,383
2022-09-27	$58.20	$60.73	$58.20	$60.34	$60.34	644,545
2022-09-26	$57.28	$60.75	$56.93	$56.98	$56.98	494,022
2022-09-23	$58.06	$58.46	$56.67	$57.43	$57.43	662,621
2022-09-22	$59.00	$59.72	$57.04	$59.18	$59.18	763,559
2022-09-21	$58.99	$62.59	$58.68	$59.68	$59.68	691,712
2022-09-20	$56.99	$59.42	$56.95	$58.75	$58.75	574,779
2022-09-19	$57.01	$58.50	$56.29	$57.83	$57.83	429,436
2022-09-16	$55.73	$58.23	$54.58	$58.09	$58.09	873,120
2022-09-15	$57.05	$57.76	$55.85	$56.44	$56.44	284,587
2022-09-14	$57.32	$58.21	$56.78	$57.86	$57.86	410,303
2022-09-13	$57.25	$57.74	$56.01	$56.65	$56.65	340,740
2022-09-12	$58.30	$59.24	$57.54	$59.13	$59.13	364,692
2022-09-09	$58.35	$58.58	$57.62	$58.00	$58.00	286,458
2022-09-08	$55.68	$57.63	$55.46	$57.37	$57.37	420,936
2022-09-07	$56.34	$57.21	$55.56	$56.69	$56.69	335,803
2022-09-06	$57.68	$57.79	$54.76	$55.83	$55.83	473,187
2022-09-02	$58.70	$58.70	$55.96	$57.00	$57.00	414,991
2022-09-01	$57.45	$57.89	$55.61	$57.58	$57.58	444,366
2022-08-31	$58.90	$59.68	$58.36	$58.85	$58.85	505,662
2022-08-30	$59.89	$60.73	$57.20	$58.63	$58.63	474,894
2022-08-29	$57.81	$59.65	$57.10	$59.30	$59.30	516,082
2022-08-26	$61.51	$62.49	$58.68	$58.79	$58.79	519,725
2022-08-25	$58.84	$62.57	$58.84	$62.07	$62.07	785,332
2022-08-24	$57.11	$58.17	$56.66	$58.07	$58.07	347,565
2022-08-23	$56.64	$57.80	$56.27	$56.78	$56.78	255,620
2022-08-22	$56.21	$57.06	$55.51	$56.55	$56.55	334,405
2022-08-19	$57.42	$57.90	$56.40	$57.83	$57.83	427,984
2022-08-18	$56.36	$58.43	$56.10	$58.20	$58.20	436,351
2022-08-17	$56.02	$56.45	$55.00	$55.78	$55.78	520,733
2022-08-16	$56.64	$57.73	$55.94	$56.89	$56.89	452,600
2022-08-15	$56.29	$57.27	$55.58	$56.90	$56.90	750,432
2022-08-12	$56.53	$57.57	$56.15	$56.77	$56.77	716,685
2022-08-11	$58.45	$59.22	$56.16	$56.18	$56.18	799,095
2022-08-10	$58.70	$59.07	$57.56	$58.53	$58.53	574,295
2022-08-09	$57.21	$57.84	$56.55	$57.27	$57.27	413,451
2022-08-08	$58.90	$59.32	$56.17	$57.47	$57.47	667,612
2022-08-05	$57.77	$59.28	$57.48	$59.16	$59.16	384,631
2022-08-04	$58.01	$58.90	$57.51	$58.81	$58.81	370,502
2022-08-03	$58.40	$59.07	$57.38	$58.24	$58.24	487,044
2022-08-02	$57.45	$58.45	$56.62	$58.00	$58.00	491,516
2022-08-01	$56.45	$58.59	$56.12	$57.75	$57.75	663,224
2022-07-29	$56.91	$57.73	$55.59	$57.04	$57.04	717,968
2022-07-28	$55.55	$56.91	$54.11	$56.91	$56.91	933,024
2022-07-27	$52.12	$55.16	$51.45	$55.08	$55.08	1,410,481
2022-07-26	$48.15	$51.33	$47.01	$50.38	$50.38	1,885,036
2022-07-25	$45.48	$45.48	$43.51	$44.32	$44.32	563,753
2022-07-22	$46.98	$47.05	$44.97	$45.28	$45.28	605,800
2022-07-21	$44.94	$47.39	$44.51	$47.20	$47.20	756,495
2022-07-20	$42.27	$45.30	$42.25	$45.05	$45.05	795,099
2022-07-19	$40.00	$42.45	$39.83	$42.39	$42.39	580,386
2022-07-18	$40.00	$40.88	$39.11	$39.30	$39.30	394,115
2022-07-15	$39.43	$39.81	$38.29	$39.55	$39.55	263,145
2022-07-14	$38.98	$38.98	$37.38	$38.58	$38.58	432,916
2022-07-13	$38.01	$39.95	$37.52	$39.53	$39.53	287,851
2022-07-12	$40.00	$40.81	$38.70	$39.06	$39.06	419,651
2022-07-11	$40.22	$40.53	$39.04	$39.97	$39.97	414,686
2022-07-08	$38.57	$40.71	$38.30	$40.56	$40.56	571,250
2022-07-07	$35.97	$39.10	$35.64	$39.05	$39.05	527,487
2022-07-06	$34.64	$35.76	$34.53	$35.36	$35.36	398,341
2022-07-05	$34.07	$35.70	$33.85	$34.49	$34.49	1,191,934
2022-07-01	$33.79	$35.00	$33.18	$34.96	$34.96	387,738
2022-06-30	$34.36	$34.75	$33.19	$34.14	$34.14	356,225
2022-06-29	$34.97	$34.97	$34.00	$34.95	$34.95	434,396
2022-06-28	$36.66	$37.03	$34.93	$34.96	$34.96	279,886
2022-06-27	$36.53	$36.95	$35.66	$36.37	$36.37	376,165
2022-06-24	$36.38	$37.07	$36.01	$36.14	$36.14	702,033
2022-06-23	$35.71	$36.31	$35.33	$36.00	$36.00	435,806
2022-06-22	$33.71	$35.59	$33.71	$35.45	$35.45	705,371
2022-06-21	$33.91	$34.36	$33.15	$34.32	$34.32	503,827
2022-06-17	$32.59	$34.04	$32.55	$33.00	$33.00	864,533
2022-06-16	$33.87	$33.92	$31.59	$32.32	$32.32	628,999
2022-06-15	$34.48	$35.45	$33.77	$34.75	$34.75	463,045
2022-06-14	$33.63	$34.20	$33.03	$33.89	$33.89	312,597
2022-06-13	$34.25	$35.03	$33.19	$33.37	$33.37	576,920
2022-06-10	$35.80	$36.74	$35.11	$35.68	$35.68	339,452
2022-06-09	$37.98	$38.23	$36.79	$36.86	$36.86	289,747
2022-06-08	$38.42	$39.13	$37.93	$38.35	$38.35	254,170
2022-06-07	$37.22	$38.76	$37.22	$38.69	$38.69	260,519
2022-06-06	$38.85	$39.37	$37.36	$37.75	$37.75	221,020
2022-06-03	$38.75	$39.55	$37.90	$38.21	$38.21	318,822
2022-06-02	$37.68	$40.15	$37.68	$39.78	$39.78	403,261
2022-06-01	$37.43	$37.79	$35.75	$37.36	$37.36	406,028
2022-05-31	$37.80	$37.91	$36.51	$36.94	$36.94	509,901
2022-05-27	$37.24	$38.23	$37.09	$37.81	$37.81	517,603
2022-05-26	$35.94	$36.99	$35.79	$36.65	$36.65	1,019,576
2022-05-25	$33.03	$35.90	$32.77	$35.87	$35.87	697,477
2022-05-24	$34.34	$34.34	$32.56	$33.32	$33.32	602,041
2022-05-23	$35.03	$35.31	$33.87	$34.72	$34.72	495,340
2022-05-20	$36.12	$36.38	$33.91	$34.83	$34.83	623,032
2022-05-19	$33.58	$35.98	$33.33	$35.44	$35.44	744,654
2022-05-18	$35.23	$35.80	$33.62	$34.30	$34.30	469,124
2022-05-17	$34.67	$35.86	$34.29	$35.84	$35.84	545,651
2022-05-16	$35.41	$35.44	$33.51	$33.62	$33.62	524,950
2022-05-13	$34.59	$35.89	$34.03	$35.89	$35.89	967,869
2022-05-12	$33.44	$35.53	$32.82	$33.46	$33.46	930,150
2022-05-11	$34.73	$36.30	$33.86	$33.92	$33.92	563,659
2022-05-10	$35.80	$36.42	$33.61	$34.97	$34.97	780,910
2022-05-09	$37.06	$37.45	$34.35	$34.63	$34.63	638,383
2022-05-06	$37.92	$38.79	$36.64	$38.01	$38.01	480,270
2022-05-05	$40.40	$41.04	$38.00	$38.30	$38.30	856,564
2022-05-04	$41.14	$41.43	$38.27	$41.37	$41.37	674,012
2022-05-03	$41.50	$42.24	$40.66	$41.01	$41.01	536,408
2022-05-02	$39.88	$41.68	$39.35	$41.62	$41.62	599,226
2022-04-29	$41.13	$42.52	$39.68	$39.91	$39.91	599,076
2022-04-28	$39.95	$42.47	$38.67	$41.74	$41.74	791,803
2022-04-27	$37.00	$40.17	$36.93	$39.75	$39.75	931,350
2022-04-26	$40.80	$42.87	$38.09	$38.09	$38.09	1,102,413
2022-04-25	$36.86	$39.88	$36.77	$39.62	$39.62	1,069,944
2022-04-22	$38.45	$39.14	$37.36	$37.51	$37.51	369,631
2022-04-21	$40.10	$40.85	$38.14	$38.33	$38.33	589,462
2022-04-20	$40.38	$40.40	$39.03	$39.26	$39.26	325,652
2022-04-19	$38.54	$40.36	$38.24	$39.62	$39.62	309,385
2022-04-18	$38.35	$39.41	$37.74	$38.79	$38.79	320,153
2022-04-14	$40.38	$40.80	$38.65	$38.68	$38.68	404,543
2022-04-13	$39.14	$40.46	$38.94	$40.14	$40.14	538,042
2022-04-12	$39.09	$41.13	$38.39	$39.02	$39.02	695,568
2022-04-11	$37.92	$39.24	$37.48	$37.66	$37.66	463,973
2022-04-08	$39.28	$39.55	$38.21	$38.57	$38.57	441,917
2022-04-07	$38.96	$40.28	$38.21	$39.68	$39.68	675,811
2022-04-06	$40.00	$40.15	$36.50	$37.80	$37.80	1,342,085
2022-04-05	$42.34	$42.62	$40.69	$40.81	$40.81	533,236
2022-04-04	$42.00	$42.96	$41.27	$42.38	$42.38	389,396
2022-04-01	$42.86	$43.63	$40.52	$41.82	$41.82	1,011,653
2022-03-31	$41.74	$43.75	$41.71	$42.91	$42.91	1,277,683
2022-03-30	$43.16	$43.70	$41.40	$41.49	$41.49	375,345
2022-03-29	$42.55	$44.28	$42.51	$43.70	$43.70	486,288
2022-03-28	$42.44	$42.79	$40.78	$41.83	$41.83	502,347
2022-03-25	$43.11	$43.55	$41.64	$42.61	$42.61	417,781
2022-03-24	$43.00	$43.48	$42.43	$43.00	$43.00	699,827
2022-03-23	$45.13	$45.24	$42.95	$42.99	$42.99	571,117
2022-03-22	$44.99	$46.34	$44.48	$45.66	$45.66	940,558
2022-03-21	$46.23	$46.92	$43.77	$44.99	$44.99	1,067,805
2022-03-18	$45.96	$47.15	$45.30	$46.78	$46.78	1,054,829
2022-03-17	$44.69	$46.02	$44.14	$45.53	$45.53	893,981
2022-03-16	$43.15	$45.06	$43.00	$44.95	$44.95	992,808
2022-03-15	$41.34	$42.25	$40.59	$42.20	$42.20	668,867
2022-03-14	$43.58	$44.35	$40.59	$41.01	$41.01	1,373,329
2022-03-11	$47.58	$47.58	$43.28	$43.49	$43.49	805,823
2022-03-10	$47.40	$47.40	$45.66	$46.83	$46.83	580,303
2022-03-09	$47.75	$48.72	$47.47	$48.05	$48.05	690,322
2022-03-08	$46.32	$47.92	$45.32	$45.85	$45.85	798,085
2022-03-07	$48.94	$49.85	$46.36	$46.41	$46.41	685,453
2022-03-04	$50.44	$50.78	$47.50	$48.52	$48.52	1,030,913
2022-03-03	$54.67	$55.66	$50.39	$50.89	$50.89	643,346
2022-03-02	$52.34	$54.68	$51.79	$54.59	$54.59	785,624
2022-03-01	$54.00	$54.63	$51.47	$52.01	$52.01	756,897
2022-02-28	$52.96	$55.06	$52.53	$54.34	$54.34	1,206,807
2022-02-25	$52.28	$54.92	$50.79	$53.99	$53.99	570,872
2022-02-24	$46.88	$51.95	$46.14	$51.92	$51.92	1,740,803
2022-02-23	$53.41	$54.75	$51.61	$51.66	$51.66	618,483
2022-02-22	$52.74	$54.09	$51.33	$52.40	$52.40	431,259
2022-02-18	$54.09	$55.50	$53.34	$53.54	$53.54	560,355
2022-02-17	$56.60	$56.88	$53.55	$54.09	$54.09	440,498
2022-02-16	$56.35	$57.57	$55.25	$57.25	$57.25	428,718
2022-02-15	$54.09	$57.39	$53.84	$57.20	$57.20	498,630
2022-02-14	$52.79	$54.67	$51.76	$53.26	$53.26	567,832
2022-02-11	$55.19	$57.40	$53.24	$53.70	$53.70	616,939
2022-02-10	$53.21	$57.96	$53.11	$55.96	$55.96	922,725
2022-02-09	$53.23	$54.72	$53.23	$54.64	$54.64	432,192
2022-02-08	$50.31	$53.49	$50.27	$53.16	$53.16	546,034
2022-02-07	$49.89	$51.57	$49.52	$49.94	$49.94	363,456
2022-02-04	$48.89	$50.98	$48.41	$50.15	$50.15	433,142
2022-02-03	$49.67	$51.07	$49.14	$49.34	$49.34	460,701
2022-02-02	$52.51	$53.10	$49.51	$50.38	$50.38	552,139
2022-02-01	$50.71	$52.51	$49.23	$52.06	$52.06	862,394
2022-01-31	$46.72	$50.32	$46.51	$50.28	$50.28	1,458,482
2022-01-28	$41.25	$46.90	$41.08	$46.80	$46.80	1,759,604
2022-01-27	$43.65	$46.10	$40.26	$40.40	$40.40	1,406,805
2022-01-26	$43.92	$45.32	$41.00	$41.03	$41.03	1,252,141
2022-01-25	$43.80	$44.46	$42.43	$42.63	$42.63	996,922
2022-01-24	$41.97	$45.47	$40.20	$45.34	$45.34	1,418,041
2022-01-21	$45.52	$46.72	$43.21	$43.39	$43.39	1,128,470
2022-01-20	$49.70	$49.92	$45.91	$46.11	$46.11	828,986
2022-01-19	$51.51	$52.23	$48.59	$48.68	$48.68	970,311
2022-01-18	$53.20	$53.37	$50.66	$50.75	$50.75	1,051,347
2022-01-14	$53.92	$55.41	$53.31	$54.70	$54.70	646,389
2022-01-13	$56.18	$57.11	$54.48	$54.68	$54.68	822,095
2022-01-12	$57.81	$58.89	$55.95	$56.02	$56.02	997,429
2022-01-11	$57.17	$57.86	$55.91	$57.18	$57.18	743,605
2022-01-10	$58.89	$59.68	$56.09	$57.56	$57.56	1,197,578
2022-01-07	$66.38	$66.69	$59.70	$59.74	$59.74	1,069,450
2022-01-06	$68.81	$70.59	$66.05	$66.25	$66.25	1,163,001
2022-01-05	$72.68	$74.82	$69.69	$69.73	$69.73	806,643
2022-01-04	$77.70	$77.76	$73.47	$73.67	$73.67	1,975,463
2022-01-03	$79.49	$80.63	$76.83	$77.70	$77.70	10,505,004
2021-12-31	$78.52	$80.95	$78.39	$79.97	$79.97	1,657,790
2021-12-30	$78.09	$79.89	$77.54	$78.70	$78.70	1,552,987
2021-12-29	$75.56	$80.03	$75.00	$78.30	$78.30	4,143,855
2021-12-28	$70.05	$70.24	$67.54	$68.41	$68.41	539,539
2021-12-27	$66.79	$70.00	$66.32	$70.00	$70.00	525,488
2021-12-23	$65.16	$66.31	$64.32	$66.23	$66.23	431,753
2021-12-22	$63.94	$65.48	$62.33	$65.42	$65.42	410,014
2021-12-21	$61.70	$65.05	$60.91	$64.57	$64.57	683,869
2021-12-20	$60.38	$61.95	$59.50	$60.85	$60.85	762,547
2021-12-17	$60.56	$62.89	$59.12	$62.03	$62.03	867,090
2021-12-16	$68.53	$68.97	$61.08	$61.38	$61.38	786,257
2021-12-15	$64.34	$67.98	$63.11	$67.58	$67.58	739,597
2021-12-14	$65.79	$66.37	$63.14	$64.32	$64.32	571,979
2021-12-13	$67.62	$69.00	$66.63	$66.96	$66.96	429,530
2021-12-10	$68.40	$69.31	$66.76	$68.19	$68.19	314,884
2021-12-09	$69.38	$70.79	$67.39	$67.49	$67.49	355,822
2021-12-08	$70.33	$71.21	$68.79	$69.89	$69.89	406,270
2021-12-07	$67.76	$71.64	$66.65	$70.25	$70.25	584,392
2021-12-06	$66.14	$66.77	$63.63	$65.86	$65.86	488,472
2021-12-03	$68.07	$68.07	$62.85	$65.46	$65.46	574,462
2021-12-02	$64.77	$69.30	$64.56	$68.16	$68.16	662,349
2021-12-01	$69.00	$69.42	$64.79	$65.01	$65.01	406,261
2021-11-30	$68.38	$68.76	$65.80	$66.96	$66.96	740,477
2021-11-29	$69.40	$70.68	$68.68	$69.15	$69.15	436,987
2021-11-26	$67.45	$68.69	$66.56	$68.04	$68.04	345,951
2021-11-24	$69.72	$70.42	$68.30	$69.74	$69.74	385,143
2021-11-23	$71.01	$73.15	$69.34	$70.42	$70.42	438,080
2021-11-22	$71.96	$73.00	$70.32	$71.51	$71.51	372,779
2021-11-19	$72.32	$73.84	$71.34	$71.66	$71.66	382,906
2021-11-18	$74.01	$74.22	$72.04	$72.92	$72.92	311,095
2021-11-17	$72.90	$74.14	$71.96	$73.76	$73.76	351,136
2021-11-16	$70.68	$73.00	$70.23	$72.89	$72.89	554,635
2021-11-15	$74.75	$74.99	$70.37	$71.28	$71.28	700,258
2021-11-12	$73.73	$75.58	$73.57	$74.90	$74.90	397,652
2021-11-11	$73.81	$75.60	$73.36	$73.46	$73.46	523,831
2021-11-10	$75.20	$76.60	$72.01	$73.08	$73.08	531,300
2021-11-09	$73.62	$76.47	$72.52	$76.25	$76.25	910,985
2021-11-08	$71.84	$74.05	$71.60	$73.05	$73.05	600,217
2021-11-05	$72.45	$73.12	$70.68	$71.18	$71.18	798,123
2021-11-04	$72.51	$74.69	$70.57	$71.11	$71.11	521,672
2021-11-03	$69.37	$72.50	$68.56	$72.45	$72.45	826,645
2021-11-02	$67.75	$72.85	$67.21	$69.36	$69.36	1,403,242
2021-11-01	$62.60	$66.16	$62.60	$65.62	$65.62	786,539
2021-10-29	$60.05	$63.39	$60.05	$62.59	$62.59	585,456
2021-10-28	$58.76	$60.80	$58.24	$60.78	$60.78	582,420
2021-10-27	$58.20	$61.09	$58.15	$58.76	$58.76	968,525
2021-10-26	$52.63	$58.45	$50.55	$58.07	$58.07	1,158,349
2021-10-25	$53.85	$54.80	$52.98	$53.50	$53.50	788,582
2021-10-22	$55.75	$56.02	$52.74	$53.83	$53.83	656,145
2021-10-21	$56.14	$57.27	$55.77	$56.29	$56.29	533,643
2021-10-20	$57.75	$58.34	$55.42	$55.56	$55.56	533,873
2021-10-19	$57.56	$58.00	$56.90	$57.46	$57.46	333,371
2021-10-18	$57.60	$57.95	$56.52	$57.73	$57.73	370,944
2021-10-15	$60.00	$60.00	$57.15	$57.37	$57.37	591,858
2021-10-14	$58.69	$59.25	$58.24	$59.04	$59.04	316,503
2021-10-13	$56.99	$58.30	$56.84	$57.77	$57.77	381,187
2021-10-12	$56.10	$56.76	$55.51	$56.71	$56.71	342,983
2021-10-11	$55.44	$56.32	$55.10	$55.61	$55.61	334,773
2021-10-08	$56.50	$56.50	$55.26	$55.99	$55.99	345,894
2021-10-07	$56.00	$57.15	$55.17	$56.16	$56.16	650,845
2021-10-06	$53.18	$55.37	$52.59	$55.35	$55.35	711,582
2021-10-05	$52.57	$54.49	$52.39	$53.72	$53.72	631,563
2021-10-04	$50.94	$52.31	$49.53	$52.27	$52.27	463,476
2021-10-01	$49.97	$51.65	$49.20	$50.31	$50.31	658,578
2021-09-30	$48.50	$49.81	$48.21	$49.43	$49.43	607,426
2021-09-29	$48.09	$48.69	$47.36	$48.20	$48.20	456,946
2021-09-28	$51.52	$51.65	$47.35	$47.36	$47.36	786,922
2021-09-27	$52.00	$52.88	$51.52	$52.04	$52.04	333,800
2021-09-24	$52.60	$52.82	$50.11	$52.00	$52.00	425,986
2021-09-23	$51.76	$53.84	$50.69	$52.99	$52.99	728,958
2021-09-22	$48.11	$51.76	$47.91	$51.31	$51.31	728,996
2021-09-21	$47.90	$48.50	$46.44	$47.60	$47.60	356,031
2021-09-20	$47.00	$47.80	$46.13	$47.40	$47.40	468,688
2021-09-17	$48.89	$51.27	$47.45	$48.25	$48.25	1,425,661
2021-09-16	$48.03	$48.78	$46.86	$48.65	$48.65	443,935
2021-09-15	$45.85	$48.16	$45.31	$48.16	$48.16	446,551
2021-09-14	$46.76	$46.85	$45.25	$46.10	$46.10	384,555
2021-09-13	$45.85	$46.78	$45.00	$46.46	$46.46	373,443
2021-09-10	$46.57	$46.57	$44.58	$45.60	$45.60	360,053
2021-09-09	$45.48	$46.70	$45.15	$46.24	$46.24	317,074
2021-09-08	$45.21	$45.72	$44.59	$45.58	$45.58	632,465
2021-09-07	$46.10	$46.10	$44.52	$45.36	$45.36	357,830
2021-09-03	$46.41	$46.56	$45.54	$46.35	$46.35	224,846
2021-09-02	$45.58	$46.69	$45.07	$46.41	$46.41	294,067
2021-09-01	$47.08	$47.08	$44.78	$45.14	$45.14	329,554
2021-08-31	$47.00	$47.01	$46.11	$46.60	$46.60	248,338
2021-08-30	$48.38	$48.38	$46.36	$47.09	$47.09	310,223
2021-08-27	$47.60	$49.00	$47.16	$48.13	$48.13	511,699
2021-08-26	$46.82	$47.85	$46.44	$47.58	$47.58	293,202
2021-08-25	$47.18	$48.33	$46.56	$47.08	$47.08	505,574
2021-08-24	$45.09	$46.84	$44.90	$46.84	$46.84	302,344
2021-08-23	$43.40	$45.40	$43.21	$44.86	$44.86	525,026
2021-08-20	$43.06	$43.59	$42.60	$42.96	$42.96	501,371
2021-08-19	$42.37	$43.53	$41.76	$42.95	$42.95	533,730
2021-08-18	$43.25	$44.22	$43.09	$43.16	$43.16	241,007
2021-08-17	$44.00	$44.25	$42.78	$43.50	$43.50	349,288
2021-08-16	$44.58	$45.04	$43.99	$44.10	$44.10	233,948
2021-08-13	$45.42	$45.87	$44.69	$45.06	$45.06	322,660
2021-08-12	$45.03	$45.35	$43.95	$45.34	$45.34	376,248
2021-08-11	$45.19	$45.19	$43.90	$45.03	$45.03	294,251
2021-08-10	$46.17	$46.38	$44.59	$45.02	$45.02	380,671
2021-08-09	$45.70	$47.61	$45.17	$46.20	$46.20	380,302
2021-08-06	$45.49	$45.97	$44.72	$45.70	$45.70	440,115
2021-08-05	$44.82	$45.37	$44.30	$44.81	$44.81	262,392
2021-08-04	$45.29	$46.30	$44.61	$44.86	$44.86	307,890
2021-08-03	$45.97	$46.05	$44.08	$46.03	$46.03	389,112
2021-08-02	$46.94	$46.94	$45.10	$45.46	$45.46	627,853
2021-07-30	$46.89	$47.89	$46.13	$46.78	$46.78	435,656
2021-07-29	$46.75	$47.49	$46.67	$47.38	$47.38	451,202
2021-07-28	$44.50	$46.70	$44.40	$46.49	$46.49	744,931
2021-07-27	$45.44	$48.14	$43.63	$44.26	$44.26	817,172
2021-07-26	$48.62	$48.87	$47.06	$47.83	$47.83	804,729
2021-07-23	$48.20	$49.41	$47.19	$48.70	$48.70	639,435
2021-07-22	$47.44	$48.29	$46.60	$46.89	$46.89	652,912
2021-07-21	$44.06	$47.99	$44.06	$47.99	$47.99	650,964
2021-07-20	$42.98	$44.69	$42.24	$44.15	$44.15	454,396
2021-07-19	$40.74	$43.09	$39.72	$42.28	$42.28	373,546
2021-07-16	$43.00	$43.20	$42.05	$42.07	$42.07	288,494
2021-07-15	$42.61	$43.32	$41.89	$42.33	$42.33	440,088
2021-07-14	$43.46	$44.16	$42.90	$42.99	$42.99	402,448
2021-07-13	$43.02	$43.17	$42.06	$42.90	$42.90	223,183
2021-07-12	$43.32	$43.60	$41.75	$42.84	$42.84	350,041
2021-07-09	$42.73	$43.32	$41.84	$43.09	$43.09	379,357
2021-07-08	$42.46	$43.93	$41.67	$42.27	$42.27	665,477
2021-07-07	$47.71	$49.99	$44.18	$44.28	$44.28	2,066,455
2021-07-06	$47.00	$48.97	$46.07	$47.64	$47.64	1,041,302
2021-07-02	$47.24	$47.50	$46.51	$46.57	$46.57	290,076
2021-07-01	$47.63	$47.78	$46.43	$46.84	$46.84	176,268
2021-06-30	$47.57	$47.76	$46.69	$47.50	$47.50	316,436
2021-06-29	$48.90	$48.90	$46.31	$47.98	$47.98	350,857
2021-06-28	$48.50	$49.00	$48.38	$48.98	$48.98	403,135
2021-06-25	$47.38	$48.68	$47.17	$48.01	$48.01	1,028,233
2021-06-24	$47.48	$47.93	$46.92	$47.16	$47.16	326,910
2021-06-23	$46.16	$47.60	$46.16	$46.93	$46.93	387,211
2021-06-22	$44.72	$46.35	$44.16	$46.32	$46.32	389,217
2021-06-21	$42.95	$44.62	$42.70	$44.15	$44.15	423,364
2021-06-18	$43.75	$44.60	$41.89	$42.61	$42.61	1,180,329
2021-06-17	$45.85	$46.41	$43.72	$44.81	$44.81	412,402
2021-06-16	$45.36	$46.19	$44.63	$46.02	$46.02	333,968
2021-06-15	$45.00	$45.77	$44.55	$45.53	$45.53	376,717
2021-06-14	$47.32	$47.42	$44.87	$45.34	$45.34	420,041
2021-06-11	$46.00	$47.08	$45.85	$46.84	$46.84	339,911
2021-06-10	$46.13	$47.30	$45.71	$45.91	$45.91	243,464
2021-06-09	$46.51	$46.70	$45.66	$46.09	$46.09	379,591
2021-06-08	$47.95	$48.11	$46.39	$46.65	$46.65	488,748
2021-06-07	$46.09	$47.36	$45.77	$47.20	$47.20	309,411
2021-06-04	$45.64	$46.49	$45.58	$46.25	$46.25	327,590
2021-06-03	$45.77	$46.58	$45.12	$45.46	$45.46	312,023
2021-06-02	$46.58	$47.14	$45.59	$46.27	$46.27	368,680
2021-06-01	$45.42	$46.78	$44.48	$46.69	$46.69	655,451
2021-05-28	$45.53	$45.57	$44.13	$44.31	$44.31	296,115
2021-05-27	$44.20	$45.75	$43.82	$44.92	$44.92	399,135
2021-05-26	$43.34	$43.99	$42.61	$43.92	$43.92	304,197
2021-05-25	$43.91	$44.91	$43.24	$43.37	$43.37	315,373
2021-05-24	$43.60	$44.63	$43.24	$43.53	$43.53	318,903
2021-05-21	$44.37	$45.01	$43.35	$43.47	$43.47	448,382
2021-05-20	$41.85	$44.18	$41.73	$43.72	$43.72	440,561
2021-05-19	$39.54	$41.92	$39.26	$41.82	$41.82	297,312
2021-05-18	$41.77	$42.14	$40.70	$40.73	$40.73	390,860
2021-05-17	$40.78	$41.46	$40.02	$41.23	$41.23	325,721
2021-05-14	$39.83	$41.67	$38.58	$41.44	$41.44	365,641
2021-05-13	$39.85	$40.96	$37.50	$38.96	$38.96	547,495
2021-05-12	$42.06	$42.37	$38.48	$39.08	$39.08	833,848
2021-05-11	$41.22	$43.46	$40.57	$43.37	$43.37	703,256
2021-05-10	$48.00	$48.00	$43.15	$43.28	$43.28	799,224
2021-05-07	$47.00	$48.69	$46.70	$48.00	$48.00	1,338,892
2021-05-06	$45.26	$46.38	$44.17	$46.33	$46.33	683,962
2021-05-05	$44.05	$46.21	$43.85	$45.68	$45.68	798,400
2021-05-04	$42.40	$43.67	$41.95	$43.43	$43.43	614,337
2021-05-03	$42.57	$43.35	$41.83	$43.04	$43.04	444,374
2021-04-30	$41.98	$42.99	$41.35	$42.29	$42.29	679,322
2021-04-29	$43.46	$43.46	$41.11	$42.99	$42.99	766,229
2021-04-28	$46.23	$47.72	$42.75	$42.85	$42.85	1,166,184
2021-04-27	$46.02	$46.56	$44.92	$45.03	$45.03	610,952
2021-04-26	$44.97	$46.43	$44.68	$46.02	$46.02	544,953
2021-04-23	$44.17	$45.47	$43.62	$44.87	$44.87	592,077
2021-04-22	$43.30	$44.90	$43.01	$43.52	$43.52	646,331
2021-04-21	$40.90	$42.96	$40.51	$42.94	$42.94	476,586
2021-04-20	$41.60	$41.60	$38.84	$40.84	$40.84	1,153,763
2021-04-19	$44.18	$44.22	$41.89	$41.94	$41.94	657,035
2021-04-16	$44.84	$45.88	$44.22	$44.84	$44.84	756,780
2021-04-15	$44.56	$44.72	$43.20	$44.69	$44.69	649,125
2021-04-14	$43.86	$45.20	$43.61	$43.79	$43.79	729,874
2021-04-13	$42.81	$44.07	$41.85	$43.79	$43.79	704,314
2021-04-12	$41.16	$42.93	$40.00	$42.40	$42.40	766,176
2021-04-09	$40.26	$41.58	$39.59	$41.45	$41.45	761,579
2021-04-08	$39.39	$40.81	$38.73	$40.47	$40.47	803,033
2021-04-07	$38.34	$39.98	$37.60	$39.12	$39.12	977,250
2021-04-06	$36.56	$37.29	$36.22	$37.15	$37.15	452,518
2021-04-05	$39.00	$39.03	$35.84	$36.70	$36.70	665,111
2021-04-01	$35.32	$37.50	$35.11	$36.92	$36.92	1,216,393
2021-03-31	$33.78	$35.36	$33.62	$34.66	$34.66	1,183,486
2021-03-30	$32.18	$33.82	$31.65	$33.32	$33.32	1,066,960
2021-03-29	$36.69	$37.90	$32.36	$32.48	$32.48	2,097,426
2021-03-26	$39.53	$39.67	$36.55	$38.46	$38.46	1,113,466
2021-03-25	$36.95	$39.20	$36.11	$39.07	$39.07	1,029,120
2021-03-24	$40.90	$41.04	$37.83	$37.89	$37.89	1,478,181
2021-03-23	$46.00	$46.84	$40.82	$40.90	$40.90	1,137,870
2021-03-22	$46.71	$47.25	$45.14	$46.33	$46.33	561,404
2021-03-19	$46.90	$47.22	$45.31	$45.93	$45.93	1,201,442
2021-03-18	$47.14	$48.78	$46.35	$46.79	$46.79	591,538
2021-03-17	$46.97	$48.38	$45.96	$48.25	$48.25	499,480
2021-03-16	$47.00	$48.02	$46.10	$47.77	$47.77	790,679
2021-03-15	$46.51	$47.64	$45.70	$47.02	$47.02	628,141
2021-03-12	$44.57	$46.50	$44.10	$46.38	$46.38	638,182
2021-03-11	$45.51	$46.50	$45.08	$45.79	$45.79	676,205
2021-03-10	$44.71	$45.00	$43.13	$44.23	$44.23	817,389
2021-03-09	$40.51	$44.71	$40.42	$44.12	$44.12	1,376,711
2021-03-08	$39.13	$40.35	$38.50	$39.13	$39.13	1,073,919
2021-03-05	$40.80	$40.98	$35.80	$38.93	$38.93	1,764,693
2021-03-04	$41.39	$42.00	$39.17	$39.87	$39.87	1,716,291
2021-03-03	$42.27	$43.50	$41.72	$42.39	$42.39	972,609
2021-03-02	$42.88	$43.05	$41.55	$42.23	$42.23	944,125
2021-03-01	$40.50	$43.49	$40.31	$43.15	$43.15	1,318,709
2021-02-26	$38.18	$40.23	$37.54	$39.51	$39.51	1,271,957
2021-02-25	$38.10	$39.59	$37.31	$37.55	$37.55	948,305
2021-02-24	$36.04	$38.22	$35.80	$38.11	$38.11	1,065,539
2021-02-23	$35.00	$36.32	$33.20	$36.13	$36.13	929,325
2021-02-22	$35.93	$36.88	$35.67	$36.36	$36.36	754,390
2021-02-19	$34.91	$37.00	$34.76	$36.30	$36.30	684,424
2021-02-18	$34.53	$34.94	$34.13	$34.45	$34.45	432,896
2021-02-17	$35.85	$36.35	$34.16	$35.05	$35.05	690,901
2021-02-16	$36.87	$37.36	$35.51	$36.79	$36.79	617,027
2021-02-12	$36.27	$37.53	$35.78	$36.80	$36.80	632,719
2021-02-11	$36.73	$38.26	$35.56	$36.74	$36.74	1,328,947
2021-02-10	$36.00	$36.08	$34.09	$34.84	$34.84	951,598
2021-02-09	$35.06	$36.15	$35.05	$35.87	$35.87	734,984
2021-02-08	$34.58	$36.00	$34.16	$35.01	$35.01	1,281,314
2021-02-05	$32.35	$32.74	$31.97	$32.65	$32.65	653,839
2021-02-04	$32.18	$32.59	$31.31	$32.01	$32.01	677,485
2021-02-03	$33.11	$33.58	$31.59	$32.14	$32.14	730,475
2021-02-02	$32.18	$33.19	$32.18	$32.84	$32.84	908,299
2021-02-01	$30.52	$32.07	$29.91	$31.79	$31.79	1,058,477
2021-01-29	$31.50	$32.33	$29.12	$30.20	$30.20	2,362,663
2021-01-28	$36.30	$36.30	$30.68	$32.54	$32.54	2,582,030
2021-01-27	$34.07	$36.39	$33.41	$34.40	$34.40	1,259,854
2021-01-26	$36.06	$36.43	$34.66	$35.99	$35.99	929,579
2021-01-25	$35.35	$36.94	$34.73	$35.59	$35.59	788,813
2021-01-22	$34.00	$34.97	$34.00	$34.72	$34.72	539,488
2021-01-21	$35.00	$35.12	$33.95	$34.68	$34.68	766,397
2021-01-20	$35.74	$36.71	$34.42	$34.87	$34.87	661,172
2021-01-19	$33.29	$35.29	$32.63	$35.08	$35.08	799,797
2021-01-15	$32.53	$33.50	$32.35	$32.77	$32.77	581,987
2021-01-14	$32.40	$33.42	$32.08	$32.78	$32.78	887,565
2021-01-13	$33.23	$33.23	$31.83	$32.03	$32.03	729,187
2021-01-12	$32.16	$33.38	$32.09	$33.19	$33.19	538,872
2021-01-11	$30.98	$32.50	$30.80	$32.09	$32.09	639,108
2021-01-08	$31.57	$32.59	$31.01	$31.84	$31.84	746,635
2021-01-07	$30.42	$31.66	$30.35	$31.16	$31.16	518,848
2021-01-06	$29.58	$30.79	$29.36	$30.40	$30.40	536,603
2021-01-05	$28.87	$30.38	$28.87	$29.74	$29.74	880,992
2021-01-04	$29.91	$30.08	$28.58	$29.19	$29.19	673,012
2020-12-31	$30.25	$30.45	$29.51	$29.76	$29.76	631,124
2020-12-30	$30.30	$30.69	$29.98	$30.05	$30.05	352,036
2020-12-29	$31.25	$31.42	$29.50	$29.89	$29.89	872,329
2020-12-28	$32.48	$33.02	$31.20	$31.30	$31.30	782,364
2020-12-24	$32.35	$32.62	$31.70	$31.91	$31.91	241,889
2020-12-23	$33.00	$33.05	$31.92	$32.09	$32.09	680,149
2020-12-22	$31.59	$32.93	$31.32	$32.85	$32.85	999,326
2020-12-21	$30.54	$31.77	$30.00	$31.55	$31.55	778,023
2020-12-18	$30.57	$31.50	$30.37	$31.44	$31.44	1,248,738
2020-12-17	$29.51	$30.48	$29.31	$30.30	$30.30	730,085
2020-12-16	$29.71	$29.94	$29.19	$29.48	$29.48	681,357
2020-12-15	$29.00	$30.11	$28.06	$29.68	$29.68	1,317,443
2020-12-14	$25.10	$29.25	$25.10	$29.06	$29.06	4,020,356
2020-12-11	$24.57	$25.04	$23.97	$24.80	$24.80	439,350
2020-12-10	$23.49	$24.90	$23.11	$24.89	$24.89	748,753
2020-12-09	$24.41	$24.95	$22.79	$23.83	$23.83	1,122,969
2020-12-08	$25.55	$25.63	$24.17	$24.71	$24.71	700,383
2020-12-07	$24.13	$25.55	$23.29	$25.30	$25.30	1,411,809
2020-12-04	$23.29	$23.93	$23.04	$23.81	$23.81	832,064
2020-12-03	$23.00	$24.05	$22.59	$23.38	$23.38	1,185,962
2020-12-02	$22.75	$22.93	$22.25	$22.70	$22.70	710,548
2020-12-01	$23.77	$23.80	$22.65	$23.03	$23.03	908,645
2020-11-30	$24.11	$24.45	$23.28	$23.68	$23.68	985,631
2020-11-27	$23.37	$23.98	$23.11	$23.95	$23.95	397,224
2020-11-25	$23.39	$23.49	$22.81	$23.08	$23.08	516,351
2020-11-24	$23.39	$23.67	$22.62	$23.53	$23.53	865,434
2020-11-23	$23.90	$23.90	$22.94	$23.40	$23.40	828,982
2020-11-20	$23.90	$24.29	$23.53	$23.90	$23.90	445,904
2020-11-19	$24.08	$24.37	$23.52	$24.05	$24.05	435,293
2020-11-18	$24.80	$25.13	$24.19	$24.24	$24.24	514,772
2020-11-17	$25.60	$25.87	$24.72	$25.12	$25.12	640,635
2020-11-16	$25.00	$25.52	$24.50	$25.52	$25.52	579,922
2020-11-13	$25.11	$25.14	$24.22	$24.69	$24.69	757,281
2020-11-12	$23.99	$24.88	$23.82	$24.07	$24.07	721,108
2020-11-11	$22.71	$23.87	$22.60	$23.24	$23.24	658,393
2020-11-10	$24.09	$24.29	$21.58	$22.29	$22.29	2,068,725
2020-11-09	$27.06	$27.30	$24.34	$24.39	$24.39	1,049,361
2020-11-06	$26.40	$26.83	$25.94	$26.51	$26.51	631,754
2020-11-05	$25.00	$26.89	$24.56	$26.69	$26.69	2,433,575
2020-11-04	$24.35	$24.58	$23.93	$24.36	$24.36	547,231
2020-11-03	$24.11	$24.66	$23.82	$24.23	$24.23	572,248
2020-11-02	$23.52	$24.35	$23.17	$23.78	$23.78	605,662
2020-10-30	$24.06	$24.40	$23.10	$23.41	$23.41	589,209
2020-10-29	$24.21	$24.57	$23.47	$24.20	$24.20	682,952
2020-10-28	$24.18	$24.55	$23.51	$24.06	$24.06	662,392
2020-10-27	$25.72	$25.80	$24.76	$24.84	$24.84	538,959
2020-10-26	$26.20	$26.87	$24.64	$25.34	$25.34	1,196,380
2020-10-23	$25.81	$26.13	$25.36	$26.05	$26.05	936,005
2020-10-22	$26.38	$27.00	$25.02	$25.70	$25.70	1,969,386
2020-10-21	$26.04	$27.78	$24.11	$25.45	$25.45	5,612,467
2020-10-20	$22.09	$22.30	$21.04	$21.12	$21.12	1,307,285
2020-10-19	$20.88	$22.35	$20.85	$21.74	$21.74	1,683,617
2020-10-16	$21.34	$21.50	$20.48	$20.60	$20.60	672,824
2020-10-15	$20.16	$20.86	$19.62	$20.85	$20.85	600,124
2020-10-14	$20.36	$20.92	$20.09	$20.69	$20.69	823,839
2020-10-13	$19.98	$19.98	$19.32	$19.50	$19.50	392,486
2020-10-12	$20.50	$20.54	$19.36	$19.95	$19.95	491,482
2020-10-09	$20.00	$20.54	$19.89	$20.36	$20.36	477,594
2020-10-08	$19.97	$20.14	$19.56	$19.79	$19.79	324,715
2020-10-07	$19.37	$19.97	$19.30	$19.91	$19.91	694,255
2020-10-06	$19.65	$20.13	$19.06	$19.07	$19.07	1,070,140
2020-10-05	$19.25	$19.79	$18.78	$19.68	$19.68	787,299
2020-10-02	$17.64	$19.19	$17.64	$19.11	$19.11	1,193,337
2020-10-01	$18.00	$18.21	$17.20	$18.18	$18.18	860,386
2020-09-30	$18.26	$18.66	$17.75	$17.78	$17.78	516,217
2020-09-29	$18.16	$18.53	$17.87	$18.27	$18.27	412,709
2020-09-28	$17.79	$18.15	$17.45	$18.03	$18.03	444,682
2020-09-25	$17.52	$17.57	$17.08	$17.42	$17.42	744,375
2020-09-24	$17.69	$18.16	$17.45	$17.54	$17.54	488,171
2020-09-23	$18.95	$18.95	$17.71	$17.77	$17.77	525,437
2020-09-22	$18.74	$18.96	$18.14	$18.94	$18.94	410,803
2020-09-21	$18.65	$18.99	$18.35	$18.73	$18.73	466,818
2020-09-18	$19.14	$19.37	$18.79	$19.15	$19.15	935,198
2020-09-17	$18.50	$18.79	$18.05	$18.70	$18.70	514,368
2020-09-16	$19.09	$19.55	$18.86	$18.89	$18.89	731,024
2020-09-15	$18.74	$19.14	$18.53	$18.99	$18.99	701,506
2020-09-14	$18.72	$18.90	$18.28	$18.57	$18.57	541,478
2020-09-11	$18.91	$18.98	$18.28	$18.49	$18.49	464,395
2020-09-10	$19.20	$19.48	$18.56	$18.68	$18.68	511,114
2020-09-09	$18.62	$19.25	$18.45	$18.98	$18.98	784,781
2020-09-08	$18.43	$18.87	$18.12	$18.13	$18.13	796,234
2020-09-04	$19.24	$19.52	$17.93	$19.13	$19.13	980,537
2020-09-03	$20.61	$20.71	$18.92	$19.22	$19.22	1,503,963
2020-09-02	$22.02	$22.08	$20.34	$21.64	$21.64	1,014,229
2020-09-01	$19.55	$21.84	$19.30	$21.84	$21.84	2,166,237
2020-08-31	$21.80	$22.02	$18.81	$19.45	$19.45	3,325,981
2020-08-28	$20.73	$22.01	$20.37	$21.92	$21.92	2,136,136
2020-08-27	$21.11	$21.20	$20.20	$20.42	$20.42	719,770
2020-08-26	$20.85	$21.21	$20.28	$20.37	$20.37	752,026
2020-08-25	$19.92	$20.67	$19.71	$20.56	$20.56	952,093
2020-08-24	$19.95	$20.33	$19.70	$20.03	$20.03	647,575
2020-08-21	$20.20	$20.36	$19.68	$19.75	$19.75	787,726
2020-08-20	$20.48	$20.85	$20.10	$20.46	$20.46	442,396
2020-08-19	$21.05	$21.17	$20.58	$20.62	$20.62	613,866
2020-08-18	$21.40	$21.40	$20.70	$21.14	$21.14	709,342
2020-08-17	$21.00	$21.36	$20.51	$21.33	$21.33	640,612
2020-08-14	$21.36	$21.37	$20.73	$20.99	$20.99	342,302
2020-08-13	$20.60	$21.62	$20.43	$21.52	$21.52	759,867
2020-08-12	$20.65	$21.11	$20.62	$20.83	$20.83	737,112
2020-08-11	$20.95	$21.25	$20.38	$20.57	$20.57	713,171
2020-08-10	$22.40	$22.46	$20.84	$20.96	$20.96	1,201,646
2020-08-07	$22.47	$22.69	$21.93	$22.40	$22.40	968,348
2020-08-06	$21.99	$22.67	$21.96	$22.39	$22.39	1,029,268
2020-08-05	$21.99	$22.09	$21.41	$21.89	$21.89	872,749
2020-08-04	$21.60	$21.83	$21.10	$21.38	$21.38	1,151,286
2020-08-03	$20.68	$22.15	$20.47	$21.66	$21.66	2,175,547
2020-07-31	$21.50	$21.58	$20.13	$20.51	$20.51	1,038,670
2020-07-30	$20.98	$21.31	$20.07	$21.25	$21.25	2,805,294
2020-07-29	$19.12	$20.31	$18.90	$20.10	$20.10	1,148,482
2020-07-28	$20.03	$20.63	$19.08	$19.14	$19.14	1,075,292
2020-07-27	$20.29	$20.82	$19.66	$20.26	$20.26	2,058,541
2020-07-24	$20.15	$20.48	$19.20	$20.26	$20.26	1,198,237
2020-07-23	$20.32	$21.43	$19.72	$20.67	$20.67	3,024,622
2020-07-22	$18.37	$20.24	$17.75	$20.10	$20.10	4,713,730
2020-07-21	$16.69	$17.30	$16.34	$17.16	$17.16	1,244,447
2020-07-20	$15.97	$16.62	$15.85	$16.60	$16.60	1,117,871
2020-07-17	$15.08	$16.00	$14.98	$15.72	$15.72	1,616,697
2020-07-16	$14.97	$15.04	$14.63	$14.95	$14.95	744,316
2020-07-15	$15.10	$15.20	$14.80	$14.97	$14.97	449,266
2020-07-14	$14.47	$15.04	$13.91	$15.04	$15.04	582,759
2020-07-13	$14.79	$15.29	$14.45	$14.47	$14.47	859,478
2020-07-10	$14.33	$14.60	$14.04	$14.55	$14.55	302,017
2020-07-09	$14.23	$14.42	$13.83	$14.35	$14.35	348,411
2020-07-08	$14.13	$14.37	$13.75	$14.14	$14.14	402,941
2020-07-07	$15.43	$15.43	$14.07	$14.10	$14.10	836,712
2020-07-06	$14.83	$15.47	$14.66	$15.33	$15.33	791,638
2020-07-02	$14.77	$15.00	$14.41	$14.46	$14.46	593,941
2020-07-01	$14.74	$14.89	$14.41	$14.52	$14.52	396,801
2020-06-30	$14.75	$14.91	$14.59	$14.90	$14.90	613,362
2020-06-29	$13.86	$14.80	$13.64	$14.77	$14.77	1,016,773
2020-06-26	$13.63	$13.85	$13.39	$13.74	$13.74	1,200,605
2020-06-25	$13.63	$13.82	$13.50	$13.72	$13.72	258,913
2020-06-24	$13.93	$14.03	$13.56	$13.75	$13.75	423,234
2020-06-23	$14.04	$14.23	$13.93	$14.06	$14.06	445,918
2020-06-22	$13.95	$14.03	$13.63	$13.96	$13.96	524,534
2020-06-19	$14.08	$14.39	$13.77	$13.98	$13.98	847,752
2020-06-18	$13.41	$13.95	$13.41	$13.93	$13.93	598,503
2020-06-17	$13.80	$13.94	$13.47	$13.64	$13.64	343,268
2020-06-16	$13.89	$13.96	$13.29	$13.75	$13.75	610,918
2020-06-15	$12.56	$13.46	$12.56	$13.41	$13.41	513,725
2020-06-12	$13.08	$13.15	$12.56	$12.88	$12.88	497,758
2020-06-11	$13.60	$13.80	$12.53	$12.61	$12.61	545,964
2020-06-10	$14.25	$14.37	$13.88	$13.99	$13.99	510,660
2020-06-09	$14.30	$14.45	$13.90	$14.14	$14.14	631,980
2020-06-08	$14.08	$14.32	$13.84	$14.30	$14.30	462,464
2020-06-05	$14.66	$14.97	$14.06	$14.09	$14.09	551,765
2020-06-04	$14.30	$14.63	$13.81	$14.21	$14.21	464,054
2020-06-03	$14.43	$14.88	$14.23	$14.43	$14.43	876,272
2020-06-02	$14.15	$14.37	$13.98	$14.20	$14.20	838,676
2020-06-01	$14.16	$14.45	$13.89	$14.16	$14.16	668,521
2020-05-29	$14.24	$14.44	$13.55	$14.10	$14.10	1,466,505
2020-05-28	$13.50	$14.57	$13.48	$14.25	$14.25	1,801,063
2020-05-27	$12.98	$13.49	$12.30	$13.47	$13.47	717,972
2020-05-26	$12.82	$12.94	$12.56	$12.77	$12.77	425,684
2020-05-22	$12.45	$12.82	$12.30	$12.63	$12.63	431,216
2020-05-21	$12.34	$12.55	$12.20	$12.33	$12.33	407,380
2020-05-20	$12.10	$12.55	$12.03	$12.40	$12.40	396,198
2020-05-19	$11.88	$12.11	$11.78	$11.96	$11.96	568,312
2020-05-18	$11.26	$11.89	$11.26	$11.88	$11.88	517,268
2020-05-15	$10.84	$11.20	$10.83	$10.97	$10.97	320,968
2020-05-14	$11.11	$11.11	$10.64	$11.08	$11.08	330,296
2020-05-13	$11.64	$11.90	$11.19	$11.22	$11.22	434,910
2020-05-12	$12.10	$12.23	$11.74	$11.76	$11.76	678,700
2020-05-11	$12.41	$12.44	$12.01	$12.01	$12.01	367,455
2020-05-08	$12.72	$12.72	$12.38	$12.57	$12.57	496,353
2020-05-07	$12.03	$12.70	$11.97	$12.56	$12.56	676,369
2020-05-06	$12.06	$12.60	$11.69	$11.82	$11.82	1,085,163
2020-05-05	$11.73	$12.25	$11.26	$12.01	$12.01	1,115,187
2020-05-04	$11.76	$12.03	$11.03	$11.28	$11.28	686,957
2020-05-01	$11.37	$12.31	$11.24	$11.96	$11.96	1,035,887
2020-04-30	$11.83	$12.41	$11.22	$11.50	$11.50	1,017,623
2020-04-29	$10.86	$11.80	$10.57	$11.50	$11.50	1,747,567
2020-04-28	$10.00	$10.68	$9.83	$9.99	$9.99	556,220
2020-04-27	$10.25	$10.43	$9.90	$9.92	$9.92	739,327
2020-04-24	$8.42	$10.04	$8.42	$9.84	$9.84	2,221,881
2020-04-23	$7.38	$7.82	$7.38	$7.65	$7.65	345,886
2020-04-22	$7.59	$7.83	$7.40	$7.43	$7.43	207,588
2020-04-21	$7.75	$7.81	$7.33	$7.36	$7.36	192,306
2020-04-20	$7.55	$8.08	$7.51	$7.97	$7.97	148,172
2020-04-17	$7.25	$7.74	$7.25	$7.71	$7.71	233,340
2020-04-16	$7.34	$7.56	$6.90	$7.13	$7.13	199,716
2020-04-15	$7.30	$7.43	$7.01	$7.34	$7.34	242,848
2020-04-14	$7.41	$7.67	$7.31	$7.46	$7.46	247,584
2020-04-13	$7.30	$7.43	$7.25	$7.31	$7.31	293,316
2020-04-09	$7.57	$7.63	$7.34	$7.44	$7.44	307,422
2020-04-08	$7.63	$7.69	$7.38	$7.58	$7.58	297,243
2020-04-07	$8.06	$8.46	$7.64	$7.69	$7.69	358,292
2020-04-06	$7.33	$7.94	$7.18	$7.89	$7.89	385,575
2020-04-03	$7.09	$7.18	$6.82	$7.06	$7.06	243,220
2020-04-02	$6.66	$7.17	$6.64	$7.14	$7.14	288,083
2020-04-01	$6.82	$6.96	$6.66	$6.75	$6.75	226,987
2020-03-31	$7.12	$7.29	$6.91	$7.08	$7.08	333,972
2020-03-30	$6.79	$7.25	$6.72	$7.17	$7.17	192,023
2020-03-27	$7.01	$7.14	$6.65	$6.67	$6.67	245,068
2020-03-26	$6.44	$7.29	$6.36	$7.29	$7.29	392,755
2020-03-25	$6.18	$6.61	$6.04	$6.42	$6.42	269,244
2020-03-24	$6.05	$6.24	$5.91	$6.16	$6.16	403,738
2020-03-23	$6.01	$6.06	$5.61	$5.88	$5.88	401,448
2020-03-20	$6.50	$6.65	$6.05	$6.10	$6.10	437,394
2020-03-19	$5.90	$6.62	$5.84	$6.50	$6.50	473,142
2020-03-18	$6.04	$6.26	$5.72	$5.91	$5.91	551,096
2020-03-17	$6.30	$6.44	$6.00	$6.27	$6.27	492,785
2020-03-16	$6.40	$6.57	$6.18	$6.21	$6.21	251,152
2020-03-13	$6.94	$7.00	$6.62	$6.96	$6.96	400,800
2020-03-12	$7.17	$7.17	$6.62	$6.66	$6.66	452,780
2020-03-11	$7.66	$7.79	$7.46	$7.53	$7.53	355,391
2020-03-10	$8.08	$8.22	$7.44	$7.78	$7.78	436,855
2020-03-09	$8.54	$8.54	$7.86	$7.93	$7.93	269,811
2020-03-06	$8.66	$8.88	$8.65	$8.81	$8.81	319,792
2020-03-05	$8.80	$9.19	$8.76	$8.85	$8.85	574,526
2020-03-04	$9.00	$9.12	$8.76	$8.94	$8.94	237,577
2020-03-03	$8.95	$9.10	$8.78	$8.96	$8.96	344,589
2020-03-02	$9.00	$9.15	$8.75	$8.98	$8.98	360,762
2020-02-28	$8.72	$9.05	$8.60	$9.00	$9.00	450,537
2020-02-27	$9.26	$9.43	$8.90	$8.90	$8.90	1,023,254
2020-02-26	$9.45	$9.60	$9.33	$9.55	$9.55	269,505
2020-02-25	$10.11	$10.15	$9.40	$9.43	$9.43	335,767
2020-02-24	$10.14	$10.29	$9.97	$10.07	$10.07	248,529
2020-02-21	$10.48	$10.48	$10.19	$10.39	$10.39	379,459
2020-02-20	$10.33	$10.55	$10.23	$10.51	$10.51	491,241
2020-02-19	$10.22	$10.37	$10.09	$10.29	$10.29	304,905
2020-02-18	$10.20	$10.36	$10.07	$10.18	$10.18	344,111
2020-02-14	$9.95	$10.39	$9.94	$10.22	$10.22	568,246
2020-02-13	$9.97	$10.26	$9.88	$10.05	$10.05	587,713
2020-02-12	$9.84	$10.00	$9.76	$9.99	$9.99	718,179
2020-02-11	$9.40	$9.81	$9.37	$9.80	$9.80	1,027,333
2020-02-10	$9.23	$9.32	$9.18	$9.27	$9.27	143,938
2020-02-07	$9.25	$9.30	$9.17	$9.24	$9.24	158,720
2020-02-06	$9.35	$9.38	$9.19	$9.21	$9.21	163,067
2020-02-05	$9.35	$9.47	$9.23	$9.38	$9.38	234,347
2020-02-04	$9.13	$9.32	$9.01	$9.25	$9.25	572,109
2020-02-03	$9.20	$9.21	$9.05	$9.13	$9.13	282,303
2020-01-31	$9.30	$9.37	$9.03	$9.16	$9.16	393,075
2020-01-30	$9.06	$9.47	$9.00	$9.29	$9.29	478,297
2020-01-29	$9.21	$9.74	$8.98	$9.05	$9.05	699,456
2020-01-28	$8.85	$8.90	$8.63	$8.74	$8.74	289,468
2020-01-27	$8.65	$8.87	$8.56	$8.83	$8.83	231,265
2020-01-24	$8.86	$8.88	$8.66	$8.74	$8.74	243,384
2020-01-23	$8.74	$8.80	$8.69	$8.77	$8.77	219,183
2020-01-22	$8.67	$8.82	$8.64	$8.79	$8.79	196,336
2020-01-21	$8.49	$8.79	$8.49	$8.67	$8.67	236,621
2020-01-17	$8.70	$8.71	$8.52	$8.58	$8.58	184,358
2020-01-16	$8.39	$8.73	$8.37	$8.67	$8.67	264,528
2020-01-15	$8.23	$8.39	$8.23	$8.39	$8.39	158,823
2020-01-14	$8.30	$8.34	$8.19	$8.23	$8.23	114,131
2020-01-13	$8.29	$8.35	$8.15	$8.35	$8.35	133,863
2020-01-10	$8.28	$8.30	$8.18	$8.27	$8.27	179,080
2020-01-09	$8.19	$8.30	$8.14	$8.28	$8.28	156,666
2020-01-08	$8.03	$8.20	$8.01	$8.16	$8.16	144,253
2020-01-07	$8.14	$8.21	$8.00	$8.06	$8.06	131,143
2020-01-06	$7.87	$8.15	$7.80	$8.11	$8.11	177,417
2020-01-03	$7.90	$8.01	$7.77	$7.93	$7.93	109,674
2020-01-02	$8.00	$8.14	$7.88	$7.99	$7.99	124,464
2019-12-31	$8.16	$8.25	$7.98	$8.00	$8.00	157,992
2019-12-30	$8.05	$8.22	$7.95	$8.20	$8.20	172,709
2019-12-27	$8.00	$8.14	$7.92	$8.04	$8.04	150,025
2019-12-26	$7.90	$7.99	$7.89	$7.95	$7.95	81,245
2019-12-24	$7.92	$7.99	$7.89	$7.91	$7.91	51,838
2019-12-23	$7.90	$7.91	$7.78	$7.91	$7.91	129,374
2019-12-20	$7.99	$7.99	$7.76	$7.96	$7.96	244,405
2019-12-19	$7.99	$8.02	$7.90	$7.98	$7.98	105,001
2019-12-18	$8.01	$8.01	$7.90	$7.96	$7.96	143,195
2019-12-17	$8.10	$8.10	$7.89	$7.96	$7.96	144,640
2019-12-16	$8.10	$8.23	$8.07	$8.09	$8.09	264,851
2019-12-13	$7.95	$8.10	$7.91	$8.05	$8.05	267,513
2019-12-12	$7.88	$8.00	$7.81	$7.94	$7.94	170,780
2019-12-11	$7.66	$7.96	$7.65	$7.92	$7.92	180,411
2019-12-10	$7.51	$7.67	$7.50	$7.66	$7.66	118,895
2019-12-09	$7.48	$7.57	$7.41	$7.53	$7.53	137,355
2019-12-06	$7.44	$7.55	$7.42	$7.50	$7.50	207,129
2019-12-05	$7.43	$7.46	$7.40	$7.42	$7.42	120,114
2019-12-04	$7.56	$7.57	$7.43	$7.45	$7.45	154,273
2019-12-03	$7.70	$7.70	$7.50	$7.54	$7.54	190,469
2019-12-02	$7.75	$7.80	$7.69	$7.80	$7.80	182,016
2019-11-29	$7.79	$7.80	$7.67	$7.75	$7.75	121,264
2019-11-27	$7.95	$8.01	$7.82	$7.84	$7.84	172,371
2019-11-26	$7.76	$8.11	$7.73	$7.89	$7.89	656,974
2019-11-25	$7.58	$7.77	$7.58	$7.76	$7.76	234,938
2019-11-22	$7.58	$7.60	$7.47	$7.58	$7.58	178,952
2019-11-21	$7.58	$7.64	$7.50	$7.55	$7.55	284,213
2019-11-20	$7.65	$7.71	$7.58	$7.65	$7.65	207,424
2019-11-19	$7.68	$7.75	$7.60	$7.71	$7.71	178,287
2019-11-18	$7.72	$7.80	$7.56	$7.66	$7.66	183,301
2019-11-15	$7.75	$7.78	$7.63	$7.73	$7.73	386,349
2019-11-14	$7.60	$7.76	$7.60	$7.75	$7.75	389,670
2019-11-13	$7.64	$7.74	$7.60	$7.65	$7.65	141,591
2019-11-12	$7.69	$7.78	$7.64	$7.74	$7.74	195,389
2019-11-11	$7.49	$7.89	$7.39	$7.69	$7.69	275,562
2019-11-08	$7.46	$7.58	$7.46	$7.54	$7.54	164,697
2019-11-07	$7.56	$7.65	$7.45	$7.50	$7.50	130,825
2019-11-06	$7.48	$7.59	$7.39	$7.50	$7.50	196,614
2019-11-05	$7.54	$7.64	$7.48	$7.49	$7.49	140,437
2019-11-04	$7.64	$7.70	$7.49	$7.53	$7.53	201,454
2019-11-01	$7.69	$7.75	$7.59	$7.62	$7.62	162,458
2019-10-31	$7.71	$7.81	$7.50	$7.65	$7.65	449,525
2019-10-30	$7.74	$7.74	$7.50	$7.56	$7.56	247,445
2019-10-29	$7.92	$7.92	$7.68	$7.75	$7.75	183,982
2019-10-28	$7.70	$8.00	$7.67	$7.95	$7.95	509,018
2019-10-25	$7.61	$7.82	$7.61	$7.74	$7.74	670,925
2019-10-24	$7.65	$7.87	$7.45	$7.65	$7.65	525,894
2019-10-23	$7.47	$7.89	$7.37	$7.58	$7.58	848,515
2019-10-22	$7.10	$7.25	$7.07	$7.18	$7.18	318,156
2019-10-21	$7.00	$7.22	$6.99	$7.13	$7.13	283,017
2019-10-18	$6.87	$6.98	$6.84	$6.98	$6.98	120,307
2019-10-17	$6.82	$6.96	$6.80	$6.88	$6.88	174,247
2019-10-16	$6.71	$6.82	$6.71	$6.76	$6.76	107,186
2019-10-15	$6.52	$6.79	$6.52	$6.73	$6.73	150,538
2019-10-14	$6.46	$6.58	$6.39	$6.57	$6.57	127,545
2019-10-11	$6.44	$6.65	$6.44	$6.46	$6.46	180,219
2019-10-10	$6.37	$6.43	$6.27	$6.35	$6.35	163,830
2019-10-09	$6.35	$6.43	$6.24	$6.37	$6.37	172,996
2019-10-08	$6.37	$6.43	$6.25	$6.30	$6.30	130,287
2019-10-07	$6.32	$6.51	$6.30	$6.47	$6.47	158,276
2019-10-04	$6.19	$6.36	$6.18	$6.35	$6.35	137,657
2019-10-03	$6.16	$6.20	$5.98	$6.18	$6.18	233,077
2019-10-02	$6.06	$6.22	$5.98	$6.19	$6.19	261,616
2019-10-01	$6.36	$6.53	$6.08	$6.10	$6.10	200,169
2019-09-30	$6.43	$6.52	$6.38	$6.39	$6.39	196,629
2019-09-27	$6.34	$6.57	$6.34	$6.45	$6.45	142,497
2019-09-26	$6.24	$6.39	$6.23	$6.34	$6.34	206,389
2019-09-25	$6.19	$6.32	$6.15	$6.29	$6.29	73,520
2019-09-24	$6.27	$6.29	$6.10	$6.17	$6.17	157,514
2019-09-23	$6.16	$6.28	$6.11	$6.25	$6.25	237,210
2019-09-20	$6.12	$6.29	$6.08	$6.18	$6.18	289,025
2019-09-19	$6.19	$6.29	$6.10	$6.13	$6.13	103,056
2019-09-18	$6.41	$6.42	$6.14	$6.18	$6.18	204,999
2019-09-17	$6.44	$6.54	$6.33	$6.41	$6.41	243,577
2019-09-16	$6.46	$6.60	$6.39	$6.51	$6.51	219,257
2019-09-13	$6.40	$6.58	$6.40	$6.51	$6.51	194,997
2019-09-12	$6.49	$6.49	$6.35	$6.41	$6.41	239,891
2019-09-11	$6.36	$6.58	$6.27	$6.50	$6.50	389,561
2019-09-10	$6.07	$6.42	$6.01	$6.34	$6.34	212,960
2019-09-09	$5.99	$6.15	$5.99	$6.11	$6.11	248,660
2019-09-06	$5.97	$6.03	$5.94	$6.01	$6.01	270,020
2019-09-05	$5.90	$6.07	$5.83	$5.98	$5.98	205,014
2019-09-04	$5.86	$5.87	$5.80	$5.83	$5.83	160,356
2019-09-03	$5.97	$5.99	$5.82	$5.82	$5.82	203,218
2019-08-30	$5.99	$6.02	$5.94	$6.01	$6.01	192,120
2019-08-29	$6.04	$6.06	$5.90	$5.99	$5.99	194,873
2019-08-28	$5.91	$6.10	$5.85	$6.01	$6.01	249,597
2019-08-27	$5.93	$5.93	$5.80	$5.85	$5.85	149,845
2019-08-26	$5.98	$6.01	$5.85	$5.90	$5.90	207,384
2019-08-23	$5.96	$6.00	$5.79	$5.92	$5.92	362,705
2019-08-22	$6.09	$6.14	$6.01	$6.01	$6.01	138,660
2019-08-21	$5.99	$6.12	$5.98	$6.07	$6.07	305,177
2019-08-20	$5.95	$5.98	$5.90	$5.93	$5.93	133,104
2019-08-19	$5.88	$5.96	$5.82	$5.96	$5.96	221,882
2019-08-16	$5.68	$5.82	$5.67	$5.79	$5.79	211,717
2019-08-15	$5.67	$5.72	$5.60	$5.65	$5.65	588,871
2019-08-14	$5.78	$5.83	$5.64	$5.67	$5.67	280,106
2019-08-13	$5.69	$5.93	$5.68	$5.88	$5.88	253,770
2019-08-12	$5.84	$5.84	$5.69	$5.69	$5.69	273,095
2019-08-09	$6.02	$6.06	$5.86	$5.86	$5.86	213,081
2019-08-08	$5.99	$6.09	$5.92	$6.06	$6.06	257,204
2019-08-07	$5.92	$5.95	$5.81	$5.89	$5.89	241,896
2019-08-06	$6.00	$6.10	$5.90	$6.00	$6.00	442,501
2019-08-05	$6.03	$6.11	$5.85	$5.96	$5.96	554,868
2019-08-02	$6.39	$6.44	$6.15	$6.15	$6.15	422,907
2019-08-01	$6.30	$6.43	$6.23	$6.39	$6.39	573,069
2019-07-31	$6.34	$6.52	$6.25	$6.28	$6.28	520,869
2019-07-30	$6.36	$6.36	$6.16	$6.24	$6.24	334,903
2019-07-29	$6.51	$6.53	$6.35	$6.41	$6.41	320,477
2019-07-26	$6.34	$6.66	$6.34	$6.52	$6.52	702,879
2019-07-25	$6.28	$6.41	$6.08	$6.38	$6.38	1,095,682
2019-07-24	$6.42	$6.60	$6.20	$6.29	$6.29	1,740,312
2019-07-23	$7.24	$7.74	$7.19	$7.30	$7.30	738,613
2019-07-22	$7.00	$7.15	$6.97	$7.13	$7.13	220,309
2019-07-19	$7.00	$7.09	$6.97	$7.03	$7.03	229,009
2019-07-18	$6.93	$7.06	$6.89	$7.04	$7.04	155,281
2019-07-17	$7.03	$7.13	$6.93	$6.95	$6.95	232,135
2019-07-16	$6.88	$7.10	$6.87	$6.99	$6.99	188,241
2019-07-15	$7.05	$7.05	$6.81	$6.88	$6.88	301,767
2019-07-12	$6.81	$7.01	$6.81	$7.00	$7.00	255,390
2019-07-11	$6.85	$6.93	$6.73	$6.82	$6.82	226,882
2019-07-10	$6.65	$6.92	$6.65	$6.84	$6.84	225,530
2019-07-09	$6.60	$6.67	$6.57	$6.63	$6.63	132,502
2019-07-08	$6.65	$6.70	$6.60	$6.63	$6.63	149,636
2019-07-05	$6.60	$6.70	$6.53	$6.67	$6.67	109,821
2019-07-03	$6.56	$6.71	$6.54	$6.67	$6.67	131,420
2019-07-02	$6.61	$6.65	$6.50	$6.56	$6.56	279,476
2019-07-01	$6.64	$6.69	$6.56	$6.64	$6.64	189,070
2019-06-28	$6.57	$6.60	$6.48	$6.56	$6.56	502,788
2019-06-27	$6.53	$6.60	$6.46	$6.57	$6.57	207,892
2019-06-26	$6.57	$6.69	$6.46	$6.49	$6.49	207,311
2019-06-25	$6.54	$6.65	$6.50	$6.56	$6.56	261,288
2019-06-24	$6.53	$6.59	$6.50	$6.54	$6.54	205,034
2019-06-21	$6.48	$6.59	$6.47	$6.57	$6.57	324,096
2019-06-20	$6.51	$6.69	$6.49	$6.51	$6.51	179,726
2019-06-19	$6.41	$6.45	$6.33	$6.41	$6.41	208,343
2019-06-18	$6.21	$6.49	$6.19	$6.41	$6.41	268,840
2019-06-17	$6.21	$6.26	$6.08	$6.17	$6.17	186,619
2019-06-14	$6.21	$6.28	$6.14	$6.20	$6.20	152,042
2019-06-13	$6.17	$6.33	$6.15	$6.24	$6.24	160,811
2019-06-12	$6.07	$6.17	$6.07	$6.14	$6.14	207,113
2019-06-11	$6.19	$6.22	$6.05	$6.07	$6.07	158,283
2019-06-10	$6.14	$6.26	$6.09	$6.15	$6.15	129,228
2019-06-07	$6.22	$6.22	$6.13	$6.14	$6.14	157,436
2019-06-06	$6.15	$6.20	$6.05	$6.18	$6.18	294,561
2019-06-05	$6.16	$6.22	$6.07	$6.13	$6.13	138,310
2019-06-04	$6.16	$6.22	$6.10	$6.14	$6.14	120,154
2019-06-03	$6.11	$6.13	$6.00	$6.08	$6.08	223,543
2019-05-31	$6.05	$6.16	$6.02	$6.05	$6.05	231,338
2019-05-30	$6.21	$6.22	$5.97	$6.14	$6.14	530,282
2019-05-29	$6.35	$6.38	$6.18	$6.20	$6.20	363,544
2019-05-28	$6.53	$6.56	$6.34	$6.39	$6.39	185,191
2019-05-24	$6.48	$6.56	$6.40	$6.54	$6.54	138,965
2019-05-23	$6.55	$6.56	$6.26	$6.38	$6.38	257,338
2019-05-22	$6.59	$6.69	$6.53	$6.62	$6.62	169,649
2019-05-21	$6.52	$6.70	$6.52	$6.64	$6.64	211,351
2019-05-20	$6.55	$6.58	$6.42	$6.53	$6.53	185,761
2019-05-17	$6.56	$6.70	$6.52	$6.55	$6.55	243,236
2019-05-16	$6.60	$6.70	$6.53	$6.56	$6.56	325,628
2019-05-15	$6.58	$6.70	$6.57	$6.66	$6.66	385,246
2019-05-14	$6.60	$6.65	$6.45	$6.59	$6.59	437,035
2019-05-13	$6.69	$6.74	$6.54	$6.58	$6.58	328,468
2019-05-10	$6.89	$6.92	$6.75	$6.85	$6.85	264,877
2019-05-09	$7.00	$7.12	$6.90	$6.93	$6.93	328,422
2019-05-08	$7.15	$7.20	$7.04	$7.07	$7.07	202,892
2019-05-07	$7.21	$7.25	$7.01	$7.13	$7.13	294,696
2019-05-06	$7.00	$7.35	$6.96	$7.30	$7.30	413,400
2019-05-03	$6.98	$7.16	$6.98	$7.15	$7.15	166,100
2019-05-02	$7.35	$7.41	$6.98	$7.00	$7.00	337,662
2019-05-01	$7.30	$7.57	$7.05	$7.40	$7.40	534,940
2019-04-30	$7.06	$7.09	$6.70	$6.85	$6.85	549,513
2019-04-29	$7.09	$7.23	$7.03	$7.09	$7.09	253,091
2019-04-26	$6.90	$7.09	$6.84	$7.08	$7.08	252,336
2019-04-25	$7.15	$7.15	$6.88	$6.90	$6.90	178,904
2019-04-24	$7.18	$7.31	$7.14	$7.15	$7.15	191,357
2019-04-23	$6.89	$7.22	$6.87	$7.12	$7.12	283,092
2019-04-22	$6.79	$6.91	$6.61	$6.88	$6.88	269,384
2019-04-18	$6.95	$7.05	$6.76	$6.84	$6.84	413,522
2019-04-17	$6.75	$7.01	$6.64	$6.99	$6.99	541,502
2019-04-16	$6.71	$6.75	$6.60	$6.68	$6.68	413,095
2019-04-15	$6.90	$6.94	$6.65	$6.68	$6.68	412,745
2019-04-12	$6.86	$6.98	$6.83	$6.89	$6.89	510,949
2019-04-11	$7.11	$7.13	$6.82	$6.84	$6.84	605,131
2019-04-10	$7.18	$7.35	$6.89	$7.07	$7.07	843,900
2019-04-09	$7.74	$7.99	$7.70	$7.90	$7.90	289,138
2019-04-08	$7.70	$7.77	$7.65	$7.76	$7.76	182,329
2019-04-05	$7.87	$7.87	$7.67	$7.74	$7.74	198,561
2019-04-04	$7.85	$7.89	$7.78	$7.87	$7.87	138,047
2019-04-03	$7.85	$8.02	$7.80	$7.87	$7.87	260,474
2019-04-02	$7.85	$7.92	$7.78	$7.78	$7.78	156,132
2019-04-01	$7.75	$7.88	$7.72	$7.85	$7.85	282,196
2019-03-29	$7.78	$7.81	$7.41	$7.70	$7.70	908,318
2019-03-28	$7.73	$7.82	$7.65	$7.72	$7.72	131,966
2019-03-27	$7.64	$7.76	$7.59	$7.72	$7.72	170,458
2019-03-26	$7.75	$7.86	$7.60	$7.65	$7.65	396,541
2019-03-25	$7.67	$7.89	$7.67	$7.75	$7.75	386,425
2019-03-22	$7.91	$8.01	$7.64	$7.70	$7.70	494,197
2019-03-21	$7.91	$8.04	$7.90	$7.99	$7.99	173,228
2019-03-20	$7.98	$8.03	$7.82	$7.91	$7.91	194,142
2019-03-19	$8.20	$8.20	$7.94	$7.98	$7.98	194,132
2019-03-18	$8.04	$8.18	$8.01	$8.15	$8.15	253,290
2019-03-15	$7.93	$8.08	$7.85	$8.04	$8.04	441,948
2019-03-14	$7.90	$7.90	$7.76	$7.85	$7.85	155,222
2019-03-13	$7.96	$8.01	$7.80	$7.87	$7.87	161,672
2019-03-12	$7.97	$8.08	$7.86	$7.94	$7.94	202,360
2019-03-11	$7.81	$8.03	$7.80	$7.97	$7.97	227,082
2019-03-08	$7.75	$7.83	$7.70	$7.77	$7.77	503,281
2019-03-07	$7.87	$7.93	$7.77	$7.81	$7.81	351,849
2019-03-06	$8.16	$8.16	$7.89	$7.91	$7.91	463,588
2019-03-05	$8.18	$8.27	$8.09	$8.15	$8.15	207,566
2019-03-04	$8.23	$8.28	$8.10	$8.14	$8.14	417,803
2019-03-01	$8.20	$8.26	$8.10	$8.16	$8.16	368,318
2019-02-28	$8.33	$8.38	$8.20	$8.20	$8.20	311,495
2019-02-27	$8.24	$8.43	$8.16	$8.32	$8.32	356,579
2019-02-26	$8.43	$8.46	$8.01	$8.24	$8.24	633,184
2019-02-25	$8.49	$8.59	$8.41	$8.47	$8.47	263,109
2019-02-22	$8.49	$8.70	$8.35	$8.49	$8.49	405,183
2019-02-21	$8.05	$8.56	$8.03	$8.47	$8.47	726,054
2019-02-20	$8.26	$8.35	$8.10	$8.12	$8.12	312,520
2019-02-19	$8.35	$8.46	$8.23	$8.27	$8.27	422,300
2019-02-15	$8.06	$8.28	$8.04	$8.20	$8.20	431,781
2019-02-14	$7.93	$8.13	$7.84	$8.03	$8.03	839,548
2019-02-13	$7.91	$8.07	$7.81	$7.83	$7.83	712,413
2019-02-12	$7.73	$8.07	$7.73	$7.76	$7.76	850,532
2019-02-11	$7.41	$7.58	$7.35	$7.48	$7.48	648,222
2019-02-08	$7.50	$7.66	$7.40	$7.40	$7.40	952,004
2019-02-07	$7.94	$7.94	$7.50	$7.52	$7.52	1,094,160
2019-02-06	$9.88	$9.88	$7.70	$7.94	$7.94	2,847,184
2019-02-05	$11.10	$11.11	$10.87	$10.88	$10.88	354,857
2019-02-04	$11.08	$11.30	$10.91	$11.05	$11.05	224,874
2019-02-01	$10.85	$11.05	$10.81	$11.05	$11.05	200,892
2019-01-31	$10.67	$10.90	$10.67	$10.88	$10.88	278,141
2019-01-30	$10.78	$10.89	$10.56	$10.72	$10.72	183,430
2019-01-29	$10.96	$11.00	$10.62	$10.78	$10.78	225,931
2019-01-28	$10.99	$11.08	$10.83	$10.94	$10.94	247,243
2019-01-25	$10.80	$11.20	$10.80	$11.11	$11.11	548,051
2019-01-24	$10.60	$10.82	$10.48	$10.75	$10.75	425,380
2019-01-23	$10.22	$10.58	$10.22	$10.55	$10.55	423,057
2019-01-22	$10.16	$10.27	$10.08	$10.19	$10.19	349,776
2019-01-18	$10.08	$10.21	$10.06	$10.19	$10.19	386,931
2019-01-17	$9.79	$10.18	$9.73	$10.05	$10.05	422,165
2019-01-16	$9.61	$9.80	$9.54	$9.78	$9.78	477,180
2019-01-15	$8.89	$9.63	$8.81	$9.53	$9.53	1,076,785
2019-01-14	$8.97	$9.05	$8.79	$8.88	$8.88	366,573
2019-01-11	$9.19	$9.23	$8.96	$9.02	$9.02	367,949
2019-01-10	$9.56	$9.62	$9.22	$9.25	$9.25	339,155
2019-01-09	$9.68	$9.72	$9.52	$9.60	$9.60	276,272
2019-01-08	$9.84	$9.88	$9.64	$9.69	$9.69	211,319
2019-01-07	$9.74	$9.91	$9.64	$9.77	$9.77	497,947
2019-01-04	$9.44	$9.85	$9.28	$9.73	$9.73	362,303
2019-01-03	$9.46	$9.46	$9.03	$9.30	$9.30	405,227
2019-01-02	$9.60	$9.60	$9.34	$9.59	$9.59	415,823
2018-12-31	$9.32	$9.75	$9.29	$9.75	$9.75	661,146
2018-12-28	$8.74	$9.64	$8.68	$9.30	$9.30	1,666,587
2018-12-27	$8.56	$8.74	$8.49	$8.73	$8.73	145,172
2018-12-26	$8.39	$8.71	$8.39	$8.69	$8.69	181,478
2018-12-24	$8.50	$8.60	$8.35	$8.37	$8.37	146,386
2018-12-21	$8.85	$8.92	$8.62	$8.63	$8.63	347,529
2018-12-20	$8.86	$9.00	$8.76	$8.86	$8.86	382,324
2018-12-19	$9.07	$9.20	$8.84	$8.92	$8.92	707,071
2018-12-18	$9.00	$9.23	$8.96	$9.04	$9.04	382,514
2018-12-17	$9.31	$9.31	$8.83	$8.90	$8.90	612,775
2018-12-14	$9.26	$9.47	$9.24	$9.30	$9.30	425,141
2018-12-13	$9.50	$9.50	$9.23	$9.33	$9.33	267,274
2018-12-12	$9.39	$9.41	$9.26	$9.39	$9.39	433,641
2018-12-11	$9.46	$9.46	$9.20	$9.27	$9.27	178,374
2018-12-10	$9.42	$9.46	$9.15	$9.29	$9.29	410,488
2018-12-07	$9.79	$9.83	$9.42	$9.42	$9.42	316,327
2018-12-06	$9.55	$9.80	$9.46	$9.76	$9.76	670,136
2018-12-04	$9.68	$9.75	$9.59	$9.61	$9.61	383,274
2018-12-03	$9.71	$9.81	$9.64	$9.75	$9.75	280,404
2018-11-30	$9.78	$9.78	$9.46	$9.65	$9.65	323,568
2018-11-29	$10.04	$10.11	$9.72	$9.77	$9.77	251,657
2018-11-28	$9.85	$10.08	$9.71	$10.05	$10.05	351,783
2018-11-27	$9.83	$9.94	$9.68	$9.80	$9.80	252,244
2018-11-26	$9.99	$10.07	$9.82	$9.88	$9.88	295,691
2018-11-23	$9.92	$10.16	$9.78	$9.95	$9.95	172,252
2018-11-21	$10.24	$10.36	$9.97	$10.02	$10.02	322,625
2018-11-20	$10.45	$10.61	$10.13	$10.19	$10.19	475,658
2018-11-19	$10.71	$10.75	$10.51	$10.60	$10.60	469,941
2018-11-16	$10.65	$10.70	$10.41	$10.61	$10.61	401,335
2018-11-15	$10.34	$10.73	$10.19	$10.72	$10.72	542,936
2018-11-14	$10.39	$10.65	$10.37	$10.50	$10.50	429,081
2018-11-13	$10.16	$10.60	$10.16	$10.37	$10.37	768,799
2018-11-12	$10.40	$10.40	$10.15	$10.16	$10.16	658,250
2018-11-09	$9.95	$10.40	$9.87	$10.26	$10.26	1,075,942
2018-11-08	$9.80	$10.00	$9.72	$10.00	$10.00	1,046,783
2018-11-07	$9.40	$9.80	$9.39	$9.79	$9.79	1,563,318
2018-11-06	$8.21	$9.40	$8.21	$9.37	$9.37	2,187,833
2018-11-05	$7.42	$7.59	$7.35	$7.52	$7.52	382,484
2018-11-02	$7.40	$7.52	$7.40	$7.42	$7.42	172,678
2018-11-01	$7.33	$7.48	$7.33	$7.41	$7.41	202,708
2018-10-31	$7.34	$7.41	$7.26	$7.30	$7.30	280,478
2018-10-30	$7.11	$7.36	$7.07	$7.34	$7.34	210,336
2018-10-29	$7.19	$7.25	$7.02	$7.11	$7.11	124,499
2018-10-26	$7.13	$7.20	$6.98	$7.09	$7.09	184,518
2018-10-25	$7.11	$7.25	$7.09	$7.21	$7.21	173,104
2018-10-24	$7.26	$7.42	$7.03	$7.05	$7.05	306,254
2018-10-23	$7.21	$7.40	$7.11	$7.30	$7.30	125,939
2018-10-22	$7.30	$7.44	$7.24	$7.31	$7.31	136,744
2018-10-19	$7.36	$7.45	$7.27	$7.30	$7.30	174,805
2018-10-18	$7.44	$7.59	$7.28	$7.37	$7.37	97,206
2018-10-17	$7.44	$7.53	$7.30	$7.45	$7.45	226,036
2018-10-16	$7.28	$7.48	$7.25	$7.46	$7.46	157,809
2018-10-15	$7.19	$7.34	$7.12	$7.26	$7.26	92,895
2018-10-12	$7.30	$7.30	$7.10	$7.19	$7.19	205,616
2018-10-11	$7.20	$7.30	$7.12	$7.18	$7.18	159,040
2018-10-10	$7.34	$7.43	$7.23	$7.23	$7.23	152,573
2018-10-09	$7.36	$7.50	$7.30	$7.36	$7.36	129,501
2018-10-08	$7.49	$7.50	$7.40	$7.43	$7.43	89,194
2018-10-05	$7.62	$7.72	$7.40	$7.49	$7.49	168,522
2018-10-04	$7.79	$7.84	$7.63	$7.65	$7.65	159,058
2018-10-03	$7.84	$7.92	$7.76	$7.84	$7.84	218,815
2018-10-02	$7.98	$8.02	$7.69	$7.80	$7.80	249,213
2018-10-01	$8.10	$8.16	$7.98	$8.00	$8.00	123,529
2018-09-28	$8.00	$8.16	$8.00	$8.10	$8.10	175,251
2018-09-27	$7.95	$8.10	$7.95	$8.05	$8.05	95,622
2018-09-26	$8.15	$8.15	$7.90	$7.95	$7.95	91,009
2018-09-25	$8.10	$8.25	$8.10	$8.15	$8.15	128,744
2018-09-24	$8.10	$8.20	$8.05	$8.10	$8.10	196,975
2018-09-21	$8.10	$8.25	$8.10	$8.15	$8.15	251,066
2018-09-20	$8.20	$8.25	$8.15	$8.15	$8.15	187,604
2018-09-19	$8.35	$8.35	$8.20	$8.20	$8.20	130,179
2018-09-18	$8.45	$8.50	$8.30	$8.30	$8.30	273,160
2018-09-17	$8.40	$8.55	$8.30	$8.45	$8.45	191,104
2018-09-14	$8.95	$9.00	$8.40	$8.45	$8.45	159,960
2018-09-13	$8.90	$9.05	$8.85	$8.90	$8.90	433,558
2018-09-12	$8.50	$8.90	$8.45	$8.90	$8.90	594,770
2018-09-11	$8.20	$8.55	$8.15	$8.50	$8.50	323,932
2018-09-10	$8.30	$8.40	$8.20	$8.25	$8.25	111,060
2018-09-07	$7.95	$8.30	$7.90	$8.25	$8.25	342,745
2018-09-06	$8.00	$8.00	$7.90	$7.95	$7.95	184,340
2018-09-05	$7.90	$8.00	$7.80	$7.95	$7.95	197,359
2018-09-04	$7.75	$7.95	$7.65	$7.95	$7.95	213,393
2018-08-31	$7.65	$7.80	$7.65	$7.80	$7.80	101,670
2018-08-30	$7.70	$7.80	$7.60	$7.70	$7.70	161,179
2018-08-29	$7.60	$7.70	$7.60	$7.70	$7.70	104,566
2018-08-28	$7.65	$7.70	$7.50	$7.65	$7.65	130,235
2018-08-27	$7.60	$7.65	$7.53	$7.60	$7.60	187,593
2018-08-24	$7.55	$7.65	$7.50	$7.60	$7.60	131,930
2018-08-23	$7.45	$7.55	$7.43	$7.55	$7.55	98,357
2018-08-22	$7.30	$7.55	$7.30	$7.55	$7.55	203,133
2018-08-21	$7.20	$7.40	$7.10	$7.35	$7.35	410,097
2018-08-20	$6.95	$7.00	$6.95	$7.00	$7.00	124,938
2018-08-17	$7.00	$7.15	$6.80	$6.90	$6.90	300,735
2018-08-16	$6.95	$7.00	$6.80	$6.85	$6.85	293,478
2018-08-15	$7.15	$7.20	$6.95	$6.95	$6.95	216,306
2018-08-14	$7.00	$7.15	$6.98	$7.15	$7.15	282,458
2018-08-13	$6.85	$7.03	$6.75	$6.95	$6.95	347,706
2018-08-10	$6.75	$6.90	$6.75	$6.85	$6.85	222,214
2018-08-09	$6.75	$7.00	$6.65	$6.85	$6.85	260,700
2018-08-08	$7.05	$7.05	$6.20	$6.70	$6.70	488,965
2018-08-07	$6.95	$7.03	$6.85	$6.90	$6.90	242,250
2018-08-06	$6.95	$7.00	$6.85	$6.90	$6.90	152,116
2018-08-03	$6.95	$7.00	$6.78	$6.95	$6.95	249,725
2018-08-02	$7.00	$7.08	$6.90	$7.00	$7.00	144,707
2018-08-01	$7.05	$7.10	$6.95	$7.00	$7.00	200,562
2018-07-31	$7.00	$7.10	$6.95	$7.05	$7.05	369,439
2018-07-30	$7.00	$7.10	$7.00	$7.00	$7.00	149,427
2018-07-27	$7.15	$7.15	$7.03	$7.05	$7.05	147,796
2018-07-26	$7.15	$7.38	$7.10	$7.15	$7.15	259,546
2018-07-25	$7.45	$7.65	$6.90	$7.10	$7.10	629,649
2018-07-24	$7.60	$7.75	$7.35	$7.45	$7.45	158,804
2018-07-23	$7.75	$7.76	$7.55	$7.60	$7.60	105,740
2018-07-20	$7.60	$7.80	$7.55	$7.80	$7.80	96,895
2018-07-19	$7.60	$7.70	$7.55	$7.65	$7.65	53,001
2018-07-18	$7.60	$7.69	$7.55	$7.60	$7.60	64,613
2018-07-17	$7.70	$7.70	$7.55	$7.65	$7.65	92,528
2018-07-16	$7.85	$7.85	$7.65	$7.70	$7.70	88,661
2018-07-13	$7.95	$8.00	$7.80	$7.85	$7.85	153,889
2018-07-12	$7.80	$7.95	$7.80	$7.90	$7.90	58,514
2018-07-11	$7.80	$7.98	$7.75	$7.80	$7.80	105,093
2018-07-10	$7.70	$7.90	$7.40	$7.85	$7.85	149,016
2018-07-09	$7.75	$7.75	$7.65	$7.65	$7.65	76,194
2018-07-06	$7.70	$7.80	$7.70	$7.75	$7.75	57,813
2018-07-05	$7.85	$7.85	$7.65	$7.75	$7.75	92,159
2018-07-03	$7.75	$7.80	$7.70	$7.80	$7.80	51,632
2018-07-02	$7.75	$7.80	$7.65	$7.80	$7.80	72,861
2018-06-29	$7.75	$7.80	$7.68	$7.80	$7.80	109,318
2018-06-28	$7.70	$7.75	$7.65	$7.75	$7.75	69,510
2018-06-27	$7.95	$7.95	$7.75	$7.75	$7.75	98,472
2018-06-26	$7.70	$8.00	$7.65	$7.95	$7.95	165,076
2018-06-25	$7.95	$7.95	$7.60	$7.70	$7.70	164,612
2018-06-22	$8.00	$8.00	$7.70	$8.00	$8.00	744,058
2018-06-21	$7.95	$7.98	$7.80	$7.90	$7.90	198,942
2018-06-20	$7.90	$8.00	$7.85	$8.00	$8.00	117,172
2018-06-19	$7.95	$7.95	$7.85	$7.90	$7.90	159,929
2018-06-18	$7.85	$8.00	$7.75	$7.95	$7.95	152,801
2018-06-15	$7.95	$7.95	$7.85	$7.90	$7.90	201,768
2018-06-14	$7.90	$8.00	$7.83	$8.00	$8.00	243,330
2018-06-13	$7.85	$7.98	$7.78	$7.90	$7.90	228,225
2018-06-12	$7.80	$7.85	$7.75	$7.80	$7.80	88,169
2018-06-11	$7.85	$7.85	$7.70	$7.80	$7.80	138,243
2018-06-08	$7.80	$7.85	$7.75	$7.80	$7.80	133,050
2018-06-07	$7.90	$7.90	$7.75	$7.85	$7.85	132,344
2018-06-06	$7.75	$7.95	$7.65	$7.90	$7.90	272,122
2018-06-05	$7.70	$7.80	$7.53	$7.70	$7.70	226,807
2018-06-04	$7.30	$7.70	$7.30	$7.70	$7.70	524,311
2018-06-01	$6.80	$7.30	$6.75	$7.30	$7.30	613,560
2018-05-31	$6.80	$6.85	$6.73	$6.80	$6.80	168,899
2018-05-30	$6.60	$6.80	$6.60	$6.75	$6.75	272,130
2018-05-29	$6.55	$6.60	$6.40	$6.55	$6.55	225,636
2018-05-25	$6.70	$6.70	$6.55	$6.60	$6.60	101,604
2018-05-24	$6.65	$6.75	$6.60	$6.65	$6.65	201,610
2018-05-23	$6.40	$6.75	$6.40	$6.70	$6.70	223,141
2018-05-22	$6.55	$6.55	$6.40	$6.45	$6.45	248,849
2018-05-21	$6.60	$6.68	$6.55	$6.60	$6.60	115,397
2018-05-18	$6.55	$6.65	$6.50	$6.60	$6.60	134,909
2018-05-17	$6.50	$6.60	$6.40	$6.55	$6.55	216,116
2018-05-16	$6.40	$6.55	$6.35	$6.55	$6.55	310,149
2018-05-15	$6.20	$6.33	$6.20	$6.25	$6.25	254,755
2018-05-14	$6.40	$6.48	$6.25	$6.25	$6.25	163,425
2018-05-11	$6.40	$6.45	$6.35	$6.40	$6.40	219,854
2018-05-10	$6.50	$6.60	$6.30	$6.35	$6.35	127,704
2018-05-09	$6.05	$6.55	$6.00	$6.50	$6.50	161,128
2018-05-08	$6.55	$6.65	$6.45	$6.50	$6.50	260,782
2018-05-07	$6.65	$6.80	$6.55	$6.60	$6.60	280,951
2018-05-04	$6.65	$6.80	$6.60	$6.65	$6.65	144,219
2018-05-03	$6.70	$6.80	$6.65	$6.70	$6.70	189,120
2018-05-02	$6.60	$6.75	$6.55	$6.70	$6.70	187,436
2018-05-01	$6.60	$6.70	$6.50	$6.60	$6.60	227,569
2018-04-30	$6.50	$6.70	$6.45	$6.65	$6.65	223,892
2018-04-27	$6.70	$6.70	$6.50	$6.50	$6.50	74,836
2018-04-26	$6.60	$6.73	$6.50	$6.65	$6.65	163,519
2018-04-25	$6.65	$6.75	$6.53	$6.60	$6.60	148,026
2018-04-24	$6.80	$6.80	$6.55	$6.65	$6.65	280,193
2018-04-23	$6.90	$6.95	$6.75	$6.80	$6.80	57,714
2018-04-20	$6.75	$6.90	$6.70	$6.85	$6.85	153,563
2018-04-19	$6.90	$6.90	$6.75	$6.80	$6.80	66,000
2018-04-18	$7.10	$7.10	$6.90	$6.95	$6.95	185,214
2018-04-17	$6.95	$7.15	$6.90	$7.10	$7.10	203,411
2018-04-16	$6.90	$7.00	$6.80	$6.95	$6.95	143,943
2018-04-13	$6.95	$6.95	$6.80	$6.90	$6.90	69,816
2018-04-12	$7.00	$7.00	$6.90	$6.95	$6.95	55,529
2018-04-11	$6.85	$7.00	$6.85	$6.95	$6.95	69,327
2018-04-10	$6.70	$6.90	$6.59	$6.90	$6.90	153,635
2018-04-09	$6.65	$6.80	$6.60	$6.65	$6.65	101,574
2018-04-06	$6.75	$6.90	$6.60	$6.65	$6.65	123,238
2018-04-05	$6.80	$6.90	$6.70	$6.80	$6.80	113,178
2018-04-04	$6.60	$6.75	$6.55	$6.75	$6.75	113,681
2018-04-03	$6.65	$6.72	$6.60	$6.65	$6.65	125,935
2018-04-02	$6.80	$6.82	$6.45	$6.65	$6.65	165,649
2018-03-29	$6.80	$6.90	$6.75	$6.85	$6.85	108,377
2018-03-28	$6.75	$6.80	$6.65	$6.75	$6.75	143,158
2018-03-27	$6.85	$7.00	$6.75	$6.75	$6.75	124,884
2018-03-26	$6.80	$6.88	$6.70	$6.80	$6.80	143,350
2018-03-23	$6.85	$6.90	$6.70	$6.70	$6.70	228,835
2018-03-22	$6.80	$6.95	$6.78	$6.85	$6.85	109,295
2018-03-21	$6.80	$6.95	$6.75	$6.80	$6.80	169,399
2018-03-20	$6.85	$6.95	$6.70	$6.80	$6.80	141,900
2018-03-19	$7.20	$7.20	$6.85	$6.85	$6.85	247,760
2018-03-16	$7.15	$7.35	$7.15	$7.20	$7.20	545,722
2018-03-15	$7.25	$7.30	$6.90	$7.15	$7.15	324,994
2018-03-14	$6.90	$7.38	$6.85	$7.25	$7.25	531,956
2018-03-13	$6.85	$6.95	$6.80	$6.90	$6.90	135,138
2018-03-12	$6.85	$6.95	$6.81	$6.90	$6.90	95,771
2018-03-09	$6.85	$6.90	$6.75	$6.90	$6.90	151,633
2018-03-08	$6.80	$6.90	$6.75	$6.85	$6.85	138,266
2018-03-07	$6.75	$6.85	$6.70	$6.80	$6.80	116,021
2018-03-06	$6.75	$6.85	$6.65	$6.80	$6.80	79,926
2018-03-05	$6.70	$6.85	$6.70	$6.75	$6.75	100,389
2018-03-02	$6.50	$6.75	$6.50	$6.75	$6.75	141,111
2018-03-01	$6.55	$6.65	$6.50	$6.55	$6.55	182,527
2018-02-28	$6.85	$6.90	$6.55	$6.55	$6.55	250,696
2018-02-27	$6.90	$7.00	$6.80	$6.85	$6.85	263,556
2018-02-26	$7.00	$7.08	$6.85	$6.95	$6.95	207,872
2018-02-23	$6.90	$7.05	$6.88	$6.95	$6.95	179,673
2018-02-22	$6.60	$7.00	$6.60	$6.90	$6.90	252,033
2018-02-21	$6.85	$6.90	$6.60	$6.60	$6.60	301,072
2018-02-20	$6.75	$7.00	$6.70	$6.80	$6.80	298,309
2018-02-16	$6.90	$7.15	$6.75	$6.85	$6.85	326,949
2018-02-15	$6.45	$7.05	$6.35	$6.90	$6.90	355,213
2018-02-14	$6.85	$6.85	$6.00	$6.30	$6.30	875,897
2018-02-13	$6.10	$6.68	$6.10	$6.60	$6.60	613,872
2018-02-12	$6.10	$6.30	$6.05	$6.20	$6.20	274,095
2018-02-09	$6.20	$6.25	$6.00	$6.10	$6.10	241,404
2018-02-08	$6.25	$6.30	$6.10	$6.15	$6.15	207,601
2018-02-07	$6.20	$6.30	$6.15	$6.25	$6.25	139,183
2018-02-06	$6.05	$6.30	$6.05	$6.20	$6.20	373,222
2018-02-05	$6.15	$6.30	$6.05	$6.10	$6.10	362,842
2018-02-02	$6.25	$6.30	$6.15	$6.15	$6.15	269,938
2018-02-01	$6.40	$6.45	$6.25	$6.25	$6.25	184,051
2018-01-31	$6.40	$6.55	$6.40	$6.40	$6.40	315,949
2018-01-30	$6.15	$6.60	$6.15	$6.40	$6.40	771,666
2018-01-29	$6.00	$6.15	$5.90	$6.10	$6.10	253,407
2018-01-26	$6.20	$6.20	$5.95	$5.95	$5.95	251,181
2018-01-25	$6.30	$6.30	$6.05	$6.15	$6.15	247,483
2018-01-24	$6.15	$6.25	$6.00	$6.20	$6.20	278,750
2018-01-23	$6.20	$6.25	$6.05	$6.15	$6.15	130,224
2018-01-22	$6.05	$6.28	$6.05	$6.20	$6.20	202,510
2018-01-19	$6.00	$6.15	$5.95	$6.10	$6.10	149,400
2018-01-18	$6.10	$6.10	$5.90	$6.05	$6.05	280,572
2018-01-17	$6.30	$6.30	$6.00	$6.05	$6.05	229,897
2018-01-16	$6.00	$6.35	$6.00	$6.30	$6.30	319,392
2018-01-12	$6.00	$6.20	$5.90	$5.95	$5.95	122,097
2018-01-11	$5.90	$6.15	$5.85	$6.00	$6.00	208,185
2018-01-10	$5.70	$6.00	$5.60	$5.95	$5.95	159,180
2018-01-09	$5.70	$5.80	$5.60	$5.65	$5.65	92,873
2018-01-08	$5.70	$5.75	$5.55	$5.70	$5.70	76,625
2018-01-05	$5.70	$5.78	$5.65	$5.70	$5.70	106,658
2018-01-04	$5.80	$5.95	$5.70	$5.70	$5.70	236,628
2018-01-03	$5.75	$5.85	$5.63	$5.75	$5.75	555,551
2018-01-02	$5.90	$5.95	$5.75	$5.80	$5.80	180,255
2017-12-29	$6.15	$6.15	$5.70	$5.95	$5.95	751,453
2017-12-28	$6.40	$6.50	$6.30	$6.35	$6.35	108,023
2017-12-27	$6.45	$6.55	$6.40	$6.40	$6.40	109,380
2017-12-26	$6.40	$6.55	$6.35	$6.45	$6.45	132,421
2017-12-22	$6.40	$6.60	$6.38	$6.40	$6.40	84,238
2017-12-21	$6.60	$6.65	$6.45	$6.50	$6.50	214,153
2017-12-20	$6.45	$6.50	$6.35	$6.45	$6.45	175,972
2017-12-19	$6.45	$6.55	$6.33	$6.35	$6.35	447,929
2017-12-18	$6.68	$6.75	$6.45	$6.45	$6.45	291,901
2017-12-15	$6.43	$6.68	$6.40	$6.65	$6.65	569,768
2017-12-14	$6.53	$6.55	$6.43	$6.45	$6.45	341,108
2017-12-13	$6.40	$6.53	$6.25	$6.50	$6.50	390,568
2017-12-12	$6.40	$6.50	$6.35	$6.45	$6.45	204,809
2017-12-11	$6.35	$6.45	$6.30	$6.40	$6.40	221,980
2017-12-08	$6.45	$6.45	$6.25	$6.30	$6.30	155,534
2017-12-07	$6.50	$6.55	$6.25	$6.40	$6.40	231,044
2017-12-06	$6.55	$6.60	$6.40	$6.50	$6.50	249,623
2017-12-05	$6.70	$6.70	$6.53	$6.55	$6.55	204,455
2017-12-04	$6.90	$6.91	$6.65	$6.70	$6.70	292,119
2017-12-01	$6.75	$6.80	$6.50	$6.75	$6.75	355,790
2017-11-30	$6.85	$6.90	$6.60	$6.60	$6.60	688,200
2017-11-29	$6.65	$6.90	$6.45	$6.90	$6.90	412,466
2017-11-28	$6.85	$7.00	$6.45	$6.60	$6.60	414,969
2017-11-27	$6.90	$7.20	$6.85	$6.85	$6.85	216,089
2017-11-24	$6.90	$7.05	$6.85	$6.95	$6.95	134,674
2017-11-22	$6.75	$7.00	$6.75	$6.95	$6.95	313,829
2017-11-21	$6.95	$6.98	$6.68	$6.80	$6.80	406,954
2017-11-20	$6.40	$6.95	$6.30	$6.90	$6.90	547,338
2017-11-17	$6.25	$6.50	$6.25	$6.45	$6.45	342,447
2017-11-16	$6.10	$6.40	$6.10	$6.35	$6.35	276,185
2017-11-15	$6.00	$6.33	$5.93	$6.10	$6.10	351,674
2017-11-14	$6.30	$6.45	$6.15	$6.20	$6.20	212,969
2017-11-13	$6.20	$6.50	$6.20	$6.40	$6.40	164,044
2017-11-10	$6.30	$6.45	$6.15	$6.25	$6.25	283,201
2017-11-09	$5.75	$6.35	$5.75	$6.25	$6.25	816,246
2017-11-08	$5.45	$5.75	$5.40	$5.70	$5.70	853,265
2017-11-07	$5.40	$5.50	$5.20	$5.20	$5.20	254,648
2017-11-06	$5.40	$5.55	$5.35	$5.50	$5.50	122,143
2017-11-03	$5.40	$5.45	$5.30	$5.35	$5.35	161,157
2017-11-02	$5.40	$5.45	$5.35	$5.40	$5.40	188,966
2017-11-01	$5.60	$5.60	$5.40	$5.45	$5.45	194,579
2017-10-31	$5.45	$5.55	$5.40	$5.50	$5.50	110,743
2017-10-30	$5.45	$5.53	$5.33	$5.40	$5.40	215,207
2017-10-27	$5.45	$5.48	$5.30	$5.40	$5.40	320,075
2017-10-26	$5.60	$5.60	$5.38	$5.45	$5.45	172,619
2017-10-25	$5.50	$5.55	$5.40	$5.50	$5.50	136,345
2017-10-24	$5.60	$5.65	$5.45	$5.50	$5.50	206,061
2017-10-23	$5.65	$5.75	$5.55	$5.60	$5.60	295,276
2017-10-20	$5.60	$5.73	$5.45	$5.70	$5.70	214,174
2017-10-19	$5.55	$5.55	$5.40	$5.50	$5.50	368,342
2017-10-18	$5.70	$5.70	$5.45	$5.55	$5.55	257,315
2017-10-17	$5.65	$5.85	$5.60	$5.65	$5.65	176,141
2017-10-16	$5.60	$5.75	$5.45	$5.70	$5.70	180,203
2017-10-13	$5.55	$5.65	$5.45	$5.55	$5.55	109,390
2017-10-12	$5.45	$5.55	$5.40	$5.50	$5.50	128,414
2017-10-11	$5.65	$5.70	$5.35	$5.45	$5.45	313,146
2017-10-10	$5.60	$5.75	$5.50	$5.65	$5.65	196,961
2017-10-09	$5.70	$5.70	$5.45	$5.50	$5.50	101,019
2017-10-06	$5.65	$5.80	$5.50	$5.65	$5.65	166,161
2017-10-05	$5.35	$5.85	$5.30	$5.60	$5.60	559,935
2017-10-04	$5.30	$5.40	$5.10	$5.35	$5.35	493,512
2017-10-03	$5.20	$5.35	$5.20	$5.30	$5.30	194,472
2017-10-02	$5.05	$5.25	$5.05	$5.20	$5.20	190,954
2017-09-29	$5.00	$5.10	$5.00	$5.05	$5.05	80,995
2017-09-28	$5.10	$5.10	$4.95	$5.00	$5.00	164,336
2017-09-27	$5.00	$5.10	$5.00	$5.10	$5.10	273,220
2017-09-26	$4.90	$5.05	$4.88	$5.00	$5.00	243,623
2017-09-25	$4.90	$4.95	$4.85	$4.85	$4.85	265,724
2017-09-22	$4.80	$4.95	$4.80	$4.90	$4.90	149,588
2017-09-21	$4.80	$4.90	$4.75	$4.80	$4.80	119,213
2017-09-20	$5.00	$5.03	$4.80	$4.80	$4.80	273,525
2017-09-19	$4.90	$5.05	$4.90	$5.00	$5.00	340,075
2017-09-18	$4.95	$5.05	$4.88	$4.90	$4.90	331,502
2017-09-15	$4.95	$5.00	$4.80	$4.95	$4.95	571,251
2017-09-14	$4.85	$5.00	$4.80	$4.90	$4.90	324,679
2017-09-13	$4.85	$4.95	$4.75	$4.85	$4.85	529,672
2017-09-12	$4.75	$4.95	$4.70	$4.90	$4.90	231,456
2017-09-11	$4.70	$4.80	$4.65	$4.75	$4.75	120,866
2017-09-08	$4.85	$4.85	$4.65	$4.65	$4.65	347,578
2017-09-07	$4.80	$4.85	$4.75	$4.85	$4.85	256,265
2017-09-06	$4.80	$4.90	$4.75	$4.80	$4.80	225,038
2017-09-05	$4.90	$4.95	$4.78	$4.80	$4.80	275,109
2017-09-01	$4.95	$4.95	$4.85	$4.95	$4.95	144,392
2017-08-31	$4.85	$5.00	$4.85	$4.90	$4.90	148,512
2017-08-30	$4.87	$4.95	$4.80	$4.90	$4.90	181,231
2017-08-29	$4.90	$4.95	$4.80	$4.90	$4.90	245,787
2017-08-28	$5.00	$5.05	$4.85	$4.90	$4.90	261,222
2017-08-25	$4.95	$5.05	$4.85	$5.00	$5.00	221,907
2017-08-24	$4.95	$5.00	$4.80	$4.85	$4.85	152,879
2017-08-23	$4.75	$4.95	$4.75	$4.95	$4.95	287,429
2017-08-22	$4.75	$4.80	$4.70	$4.75	$4.75	307,781
2017-08-21	$4.85	$4.95	$4.70	$4.75	$4.75	407,309
2017-08-18	$4.90	$4.95	$4.80	$4.85	$4.85	363,195
2017-08-17	$5.05	$5.10	$4.85	$4.95	$4.95	430,852
2017-08-16	$5.00	$5.15	$4.95	$5.00	$5.00	224,507
2017-08-15	$5.10	$5.20	$4.95	$5.00	$5.00	451,224
2017-08-14	$5.15	$5.20	$4.85	$5.10	$5.10	557,465
2017-08-11	$5.15	$5.30	$5.00	$5.04	$5.04	786,657
2017-08-10	$5.40	$5.55	$5.15	$5.25	$5.25	589,048
2017-08-09	$6.35	$6.35	$5.30	$5.35	$5.35	1,268,578
2017-08-08	$6.70	$6.95	$6.70	$6.85	$6.85	199,379
2017-08-07	$6.65	$6.88	$6.60	$6.75	$6.75	233,573
2017-08-04	$6.85	$6.90	$6.65	$6.70	$6.70	139,277
2017-08-03	$6.85	$6.95	$6.80	$6.85	$6.85	108,354
2017-08-02	$6.90	$6.95	$6.80	$6.85	$6.85	66,673
2017-08-01	$6.90	$7.00	$6.80	$6.95	$6.95	193,654
2017-07-31	$6.80	$6.85	$6.70	$6.85	$6.85	127,903
2017-07-28	$6.70	$6.85	$6.70	$6.75	$6.75	135,760
2017-07-27	$6.80	$6.90	$6.70	$6.70	$6.70	225,839
2017-07-26	$6.90	$6.93	$6.75	$6.80	$6.80	146,004
2017-07-25	$6.95	$7.00	$6.85	$6.85	$6.85	132,652
2017-07-24	$6.85	$6.95	$6.83	$6.90	$6.90	132,997
2017-07-21	$7.10	$7.10	$6.85	$6.90	$6.90	226,498
2017-07-20	$7.05	$7.05	$6.90	$6.95	$6.95	270,452
2017-07-19	$6.85	$7.05	$6.85	$7.05	$7.05	135,065
2017-07-18	$6.75	$6.90	$6.75	$6.85	$6.85	52,347
2017-07-17	$6.75	$6.90	$6.75	$6.80	$6.80	90,988
2017-07-14	$6.70	$6.85	$6.70	$6.85	$6.85	128,392
2017-07-13	$6.75	$6.75	$6.70	$6.70	$6.70	40,993
2017-07-12	$6.75	$6.85	$6.70	$6.75	$6.75	64,400
2017-07-11	$6.70	$6.80	$6.65	$6.75	$6.75	95,182
2017-07-10	$6.85	$6.85	$6.75	$6.75	$6.75	61,115
2017-07-07	$6.80	$6.90	$6.65	$6.90	$6.90	112,807
2017-07-06	$6.70	$6.75	$6.60	$6.75	$6.75	260,050
2017-07-05	$6.90	$6.90	$6.70	$6.75	$6.75	114,300
2017-07-03	$6.85	$6.90	$6.80	$6.90	$6.90	39,827
2017-06-30	$6.75	$6.90	$6.70	$6.85	$6.85	191,897
2017-06-29	$6.90	$6.90	$6.70	$6.80	$6.80	174,563
2017-06-28	$6.80	$6.95	$6.77	$6.90	$6.90	134,518
2017-06-27	$6.90	$7.00	$6.70	$6.75	$6.75	177,981
2017-06-26	$7.05	$7.05	$6.85	$6.90	$6.90	118,428
2017-06-23	$6.90	$7.05	$6.85	$7.05	$7.05	317,401
2017-06-22	$6.90	$7.00	$6.80	$6.90	$6.90	233,046
2017-06-21	$7.10	$7.15	$6.85	$6.90	$6.90	142,351
2017-06-20	$7.15	$7.25	$7.10	$7.10	$7.10	133,499
2017-06-19	$7.20	$7.30	$7.05	$7.20	$7.20	268,122
2017-06-16	$7.10	$7.35	$7.00	$7.20	$7.20	532,110
2017-06-15	$7.00	$7.15	$6.95	$7.15	$7.15	315,192
2017-06-14	$7.10	$7.20	$6.98	$7.05	$7.05	149,667
2017-06-13	$7.10	$7.15	$7.05	$7.10	$7.10	105,429
2017-06-12	$7.05	$7.18	$6.95	$7.15	$7.15	180,894
2017-06-09	$7.15	$7.35	$7.03	$7.10	$7.10	309,774
2017-06-08	$6.85	$7.25	$6.80	$7.20	$7.20	259,400
2017-06-07	$6.80	$7.03	$6.75	$6.90	$6.90	198,554
2017-06-06	$6.90	$7.00	$6.70	$6.80	$6.80	136,762
2017-06-05	$7.00	$7.20	$6.95	$6.95	$6.95	233,863
2017-06-02	$7.00	$7.10	$6.88	$7.00	$7.00	250,086
2017-06-01	$6.55	$7.00	$6.55	$7.00	$7.00	219,312
2017-05-31	$6.60	$6.80	$6.45	$6.55	$6.55	448,343
2017-05-30	$6.75	$6.80	$6.60	$6.60	$6.60	179,990
2017-05-26	$6.70	$6.80	$6.65	$6.75	$6.75	161,792
2017-05-25	$6.85	$6.95	$6.70	$6.70	$6.70	126,995
2017-05-24	$6.75	$6.85	$6.75	$6.80	$6.80	160,452
2017-05-23	$6.90	$7.00	$6.80	$6.80	$6.80	183,877
2017-05-22	$6.65	$6.85	$6.65	$6.75	$6.75	90,770
2017-05-19	$6.70	$6.80	$6.65	$6.65	$6.65	147,059
2017-05-18	$6.70	$6.75	$6.65	$6.70	$6.70	161,722
2017-05-17	$6.75	$6.80	$6.70	$6.70	$6.70	185,143
2017-05-16	$6.75	$6.93	$6.65	$6.90	$6.90	392,275
2017-05-15	$6.70	$6.90	$6.65	$6.80	$6.80	344,751
2017-05-12	$6.70	$6.75	$6.50	$6.65	$6.65	245,751
2017-05-11	$6.80	$6.85	$6.50	$6.65	$6.65	342,845
2017-05-10	$6.80	$6.85	$6.35	$6.80	$6.80	686,749
2017-05-09	$6.60	$6.75	$6.45	$6.55	$6.55	180,509
2017-05-08	$6.70	$6.75	$6.55	$6.55	$6.55	228,460
2017-05-05	$6.70	$6.75	$6.68	$6.70	$6.70	113,514
2017-05-04	$6.65	$6.80	$6.65	$6.70	$6.70	102,115
2017-05-03	$6.65	$6.70	$6.53	$6.60	$6.60	111,335
2017-05-02	$6.65	$6.80	$6.60	$6.70	$6.70	115,700
2017-05-01	$6.75	$6.75	$6.55	$6.70	$6.70	132,600
2017-04-28	$6.80	$6.80	$6.65	$6.70	$6.70	171,135
2017-04-27	$6.90	$7.00	$6.70	$6.75	$6.75	91,293
2017-04-26	$6.75	$6.90	$6.75	$6.90	$6.90	197,846
2017-04-25	$6.85	$6.95	$6.75	$6.80	$6.80	158,798
2017-04-24	$6.75	$6.85	$6.72	$6.80	$6.80	151,667
2017-04-21	$6.60	$6.80	$6.60	$6.70	$6.70	196,835
2017-04-20	$6.75	$6.80	$6.65	$6.65	$6.65	121,108
2017-04-19	$6.75	$6.80	$6.60	$6.75	$6.75	100,279
2017-04-18	$6.55	$6.75	$6.53	$6.65	$6.65	110,517
2017-04-17	$6.40	$6.55	$6.39	$6.55	$6.55	81,306
2017-04-13	$6.45	$6.45	$6.35	$6.40	$6.40	138,696
2017-04-12	$6.60	$6.65	$6.43	$6.46	$6.46	124,746
2017-04-11	$6.45	$6.65	$6.40	$6.60	$6.60	122,455
2017-04-10	$6.45	$6.50	$6.30	$6.45	$6.45	243,678
2017-04-07	$6.45	$6.51	$6.35	$6.40	$6.40	244,823
2017-04-06	$6.45	$6.54	$6.40	$6.45	$6.45	127,364
2017-04-05	$6.70	$6.70	$6.36	$6.45	$6.45	324,872
2017-04-04	$6.70	$6.70	$6.55	$6.65	$6.65	208,844
2017-04-03	$7.00	$7.15	$6.58	$6.65	$6.65	922,158
2017-03-31	$7.15	$7.40	$7.05	$7.25	$7.25	265,419
2017-03-30	$7.05	$7.23	$7.00	$7.10	$7.10	130,752
2017-03-29	$6.95	$7.05	$6.95	$7.05	$7.05	47,069
2017-03-28	$7.15	$7.20	$6.95	$7.00	$7.00	111,791
2017-03-27	$6.90	$7.25	$6.85	$7.20	$7.20	291,038
2017-03-24	$7.10	$7.15	$6.95	$7.04	$7.04	107,254
2017-03-23	$6.85	$7.15	$6.85	$7.10	$7.10	203,740
2017-03-22	$6.95	$7.05	$6.85	$6.85	$6.85	156,981
2017-03-21	$7.00	$7.10	$6.95	$6.95	$6.95	100,806
2017-03-20	$7.10	$7.15	$7.00	$7.05	$7.05	50,640
2017-03-17	$7.05	$7.25	$7.00	$7.20	$7.20	191,488
2017-03-16	$7.05	$7.10	$6.95	$7.05	$7.05	66,362
2017-03-15	$6.90	$7.05	$6.90	$7.05	$7.05	113,161
2017-03-14	$7.00	$7.00	$6.90	$6.90	$6.90	54,848
2017-03-13	$6.95	$7.05	$6.88	$6.95	$6.95	70,593
2017-03-10	$7.05	$7.05	$6.90	$6.95	$6.95	109,106
2017-03-09	$6.90	$7.05	$6.90	$7.05	$7.05	167,659
2017-03-08	$7.00	$7.00	$6.85	$6.85	$6.85	113,222
2017-03-07	$7.05	$7.10	$6.90	$6.90	$6.90	75,695
2017-03-06	$7.00	$7.15	$6.95	$7.05	$7.05	128,844
2017-03-03	$6.90	$7.03	$6.80	$7.00	$7.00	269,620
2017-03-02	$7.05	$7.15	$6.90	$6.90	$6.90	131,542
2017-03-01	$7.00	$7.08	$6.90	$7.05	$7.05	265,010
2017-02-28	$7.00	$7.10	$6.75	$6.90	$6.90	400,073
2017-02-27	$7.05	$7.10	$6.95	$7.10	$7.10	115,988
2017-02-24	$6.90	$7.10	$6.85	$7.05	$7.05	85,460
2017-02-23	$6.85	$7.00	$6.78	$7.00	$7.00	123,685
2017-02-22	$6.80	$6.90	$6.70	$6.85	$6.85	131,948
2017-02-21	$6.70	$6.85	$6.70	$6.85	$6.85	151,679
2017-02-17	$6.90	$7.00	$6.60	$6.80	$6.80	225,038
2017-02-16	$6.80	$6.85	$6.78	$6.85	$6.85	139,259
2017-02-15	$6.45	$6.99	$6.15	$6.90	$6.90	713,400
2017-02-14	$7.30	$7.75	$7.15	$7.65	$7.65	217,482
2017-02-13	$7.40	$7.40	$7.20	$7.30	$7.30	44,355
2017-02-10	$7.10	$7.50	$7.05	$7.40	$7.40	95,201
2017-02-09	$6.80	$7.10	$6.80	$7.00	$7.00	67,312
2017-02-08	$7.05	$7.05	$6.85	$6.90	$6.90	58,607
2017-02-07	$7.20	$7.25	$6.95	$7.00	$7.00	68,119
2017-02-06	$7.15	$7.25	$7.05	$7.15	$7.15	101,831
2017-02-03	$7.05	$7.25	$7.05	$7.20	$7.20	74,561
2017-02-02	$7.10	$7.20	$7.05	$7.05	$7.05	101,945
2017-02-01	$7.25	$7.25	$7.10	$7.15	$7.15	54,574
2017-01-31	$7.05	$7.20	$7.00	$7.20	$7.20	108,518
2017-01-30	$7.05	$7.10	$6.95	$7.05	$7.05	122,297
2017-01-27	$7.00	$7.20	$6.90	$7.15	$7.15	206,804
2017-01-26	$7.30	$7.30	$7.00	$7.00	$7.00	58,138
2017-01-25	$7.35	$7.45	$7.20	$7.25	$7.25	134,974
2017-01-24	$6.95	$7.35	$6.95	$7.25	$7.25	246,359
2017-01-23	$6.95	$7.08	$6.75	$7.00	$7.00	92,529
2017-01-20	$6.95	$7.05	$6.85	$6.90	$6.90	161,005
2017-01-19	$7.00	$7.15	$6.85	$6.95	$6.95	69,903
2017-01-18	$7.05	$7.15	$6.90	$6.90	$6.90	143,242
2017-01-17	$7.35	$7.35	$6.93	$6.95	$6.95	76,719
2017-01-13	$7.00	$7.38	$7.00	$7.35	$7.35	136,360
2017-01-12	$7.30	$7.30	$6.90	$6.90	$6.90	88,507
2017-01-11	$7.30	$7.40	$7.15	$7.20	$7.20	86,941
2017-01-10	$7.25	$7.35	$7.25	$7.35	$7.35	146,436
2017-01-09	$7.25	$7.35	$7.15	$7.20	$7.20	85,989
2017-01-06	$7.55	$7.55	$7.25	$7.25	$7.25	127,584
2017-01-05	$7.55	$7.60	$7.37	$7.50	$7.50	99,970
2017-01-04	$7.65	$7.75	$7.50	$7.55	$7.55	131,260
2017-01-03	$7.75	$7.76	$7.53	$7.60	$7.60	139,154
2016-12-30	$7.65	$7.75	$7.55	$7.70	$7.70	83,668
2016-12-29	$7.85	$7.90	$7.50	$7.75	$7.75	106,909
2016-12-28	$7.75	$7.81	$7.50	$7.80	$7.80	89,131
2016-12-27	$7.80	$8.00	$7.70	$7.80	$7.80	114,009
2016-12-23	$7.75	$8.00	$7.65	$7.80	$7.80	102,785
2016-12-22	$7.65	$7.75	$7.60	$7.70	$7.70	87,123
2016-12-21	$7.75	$7.85	$7.70	$7.70	$7.70	169,452
2016-12-20	$7.85	$8.10	$7.70	$7.75	$7.75	105,253
2016-12-19	$7.85	$8.05	$7.80	$7.85	$7.85	171,929
2016-12-16	$7.90	$8.00	$7.75	$7.95	$7.95	289,125
2016-12-15	$7.50	$7.93	$7.45	$7.85	$7.85	186,922
2016-12-14	$7.70	$7.75	$7.45	$7.50	$7.50	96,606
2016-12-13	$7.70	$7.87	$7.60	$7.70	$7.70	145,578
2016-12-12	$7.80	$7.88	$7.65	$7.65	$7.65	91,321
2016-12-09	$7.90	$8.00	$7.75	$7.85	$7.85	200,067
2016-12-08	$7.65	$7.95	$7.60	$7.95	$7.95	237,531
2016-12-07	$7.45	$7.70	$7.45	$7.55	$7.55	81,426
2016-12-06	$7.65	$7.65	$7.40	$7.55	$7.55	84,769
2016-12-05	$7.40	$7.60	$7.40	$7.55	$7.55	109,721
2016-12-02	$7.30	$7.40	$7.15	$7.30	$7.30	49,823
2016-12-01	$7.55	$7.75	$7.25	$7.35	$7.35	112,495
2016-11-30	$7.70	$7.85	$7.45	$7.55	$7.55	115,567
2016-11-29	$7.75	$7.85	$7.65	$7.70	$7.70	77,952
2016-11-28	$7.75	$7.85	$7.60	$7.65	$7.65	74,646
2016-11-25	$7.75	$7.85	$7.65	$7.85	$7.85	47,583
2016-11-23	$7.50	$7.80	$7.50	$7.80	$7.80	95,323
2016-11-22	$7.70	$7.80	$7.55	$7.60	$7.60	197,836
2016-11-21	$7.60	$7.80	$7.45	$7.75	$7.75	114,440
2016-11-18	$7.70	$7.75	$7.40	$7.60	$7.60	206,776
2016-11-17	$7.70	$7.80	$7.60	$7.70	$7.70	66,919
2016-11-16	$7.65	$7.75	$7.55	$7.70	$7.70	88,237
2016-11-15	$7.60	$7.73	$7.55	$7.65	$7.65	79,910
2016-11-14	$7.85	$7.85	$7.53	$7.65	$7.65	122,619
2016-11-11	$7.40	$7.80	$7.25	$7.70	$7.70	410,598
2016-11-10	$7.20	$7.50	$7.00	$7.40	$7.40	238,696
2016-11-09	$6.85	$7.15	$6.65	$7.15	$7.15	240,491
2016-11-08	$6.90	$6.95	$6.80	$6.90	$6.90	134,096
2016-11-07	$6.75	$6.90	$6.75	$6.90	$6.90	194,894
2016-11-04	$6.60	$6.80	$6.45	$6.60	$6.60	305,017
2016-11-03	$6.65	$6.75	$6.60	$6.60	$6.60	125,967
2016-11-02	$6.70	$7.05	$6.65	$6.65	$6.65	417,574
2016-11-01	$6.40	$6.50	$6.15	$6.25	$6.25	232,648
2016-10-31	$6.45	$6.55	$6.25	$6.25	$6.25	151,692
2016-10-28	$6.35	$6.55	$6.35	$6.40	$6.40	120,993
2016-10-27	$6.45	$6.45	$6.30	$6.30	$6.30	150,772
2016-10-26	$6.60	$6.73	$6.35	$6.35	$6.35	116,592
2016-10-25	$6.70	$6.79	$6.55	$6.60	$6.60	72,126
2016-10-24	$6.80	$6.80	$6.60	$6.70	$6.70	81,267
2016-10-21	$6.65	$6.70	$6.60	$6.60	$6.60	47,866
2016-10-20	$6.90	$6.90	$6.60	$6.75	$6.75	133,444
2016-10-19	$6.70	$6.90	$6.50	$6.90	$6.90	172,464
2016-10-18	$6.55	$6.70	$6.45	$6.70	$6.70	178,463
2016-10-17	$6.75	$6.84	$6.50	$6.50	$6.50	149,068
2016-10-14	$6.94	$7.02	$6.69	$6.72	$6.72	470,889
2016-10-13	$6.90	$6.98	$6.81	$6.82	$6.82	113,306
2016-10-12	$6.94	$7.02	$6.89	$6.93	$6.93	120,914
2016-10-11	$7.21	$7.21	$6.90	$6.96	$6.96	114,023
2016-10-10	$7.13	$7.25	$7.09	$7.21	$7.21	63,712
2016-10-07	$7.11	$7.16	$7.02	$7.09	$7.09	116,807
2016-10-06	$7.20	$7.32	$7.00	$7.06	$7.06	93,966
2016-10-05	$7.23	$7.39	$7.18	$7.32	$7.32	61,028
2016-10-04	$7.29	$7.37	$7.20	$7.21	$7.21	89,330
2016-10-03	$7.33	$7.34	$7.24	$7.29	$7.29	70,310
2016-09-30	$7.43	$7.46	$7.33	$7.35	$7.35	167,905
2016-09-29	$7.59	$7.62	$7.38	$7.39	$7.39	90,802
2016-09-28	$7.30	$7.61	$7.30	$7.56	$7.56	104,727
2016-09-27	$7.07	$7.45	$7.05	$7.31	$7.31	324,536
2016-09-26	$6.91	$7.33	$6.91	$7.25	$7.25	136,645
2016-09-23	$6.82	$6.98	$6.82	$6.96	$6.96	455,296
2016-09-22	$6.95	$7.02	$6.87	$6.89	$6.89	163,625
2016-09-21	$6.94	$7.02	$6.79	$6.88	$6.88	130,989
2016-09-20	$7.03	$7.03	$6.94	$6.95	$6.95	108,993
2016-09-19	$6.96	$7.02	$6.89	$6.90	$6.90	168,910
2016-09-16	$7.09	$7.12	$6.95	$6.98	$6.98	443,398
2016-09-15	$7.08	$7.16	$7.03	$7.09	$7.09	100,600
2016-09-14	$7.05	$7.15	$7.00	$7.02	$7.02	78,270
2016-09-13	$7.17	$7.34	$6.98	$7.04	$7.04	101,216
2016-09-12	$7.12	$7.27	$7.05	$7.26	$7.26	84,529
2016-09-09	$7.35	$7.41	$7.13	$7.20	$7.20	133,929
2016-09-08	$7.65	$7.70	$7.46	$7.50	$7.50	67,508
2016-09-07	$7.66	$7.78	$7.62	$7.65	$7.65	83,194
2016-09-06	$7.54	$7.66	$7.53	$7.65	$7.65	146,309
2016-09-02	$7.60	$7.62	$7.50	$7.53	$7.53	92,555
2016-09-01	$7.44	$7.55	$7.37	$7.50	$7.50	105,981
2016-08-31	$7.49	$7.50	$7.37	$7.44	$7.44	129,668
2016-08-30	$7.60	$7.60	$7.51	$7.51	$7.51	93,949
2016-08-29	$7.47	$7.56	$7.41	$7.54	$7.54	97,092
2016-08-26	$7.68	$7.77	$7.41	$7.45	$7.45	148,889
2016-08-25	$7.50	$7.77	$7.50	$7.72	$7.72	82,750
2016-08-24	$7.65	$7.69	$7.50	$7.51	$7.51	217,724
2016-08-23	$7.75	$7.88	$7.64	$7.64	$7.64	165,028
2016-08-22	$7.70	$7.82	$7.55	$7.78	$7.78	135,100
2016-08-19	$7.72	$7.79	$7.66	$7.70	$7.70	109,982
2016-08-18	$7.71	$7.73	$7.57	$7.73	$7.73	87,129
2016-08-17	$7.84	$7.84	$7.65	$7.68	$7.68	118,359
2016-08-16	$7.89	$7.92	$7.80	$7.83	$7.83	81,219
2016-08-15	$7.80	$7.94	$7.78	$7.90	$7.90	87,750
2016-08-12	$7.73	$7.82	$7.69	$7.81	$7.81	54,386
2016-08-11	$7.80	$7.80	$7.69	$7.73	$7.73	114,243
2016-08-10	$7.90	$7.92	$7.73	$7.75	$7.75	122,788
2016-08-09	$7.93	$7.99	$7.87	$7.92	$7.92	64,482
2016-08-08	$7.96	$7.99	$7.80	$7.89	$7.89	111,211
2016-08-05	$7.94	$8.09	$7.92	$7.97	$7.97	229,770
2016-08-04	$8.12	$8.15	$7.80	$7.90	$7.90	166,541
2016-08-03	$7.99	$8.20	$7.72	$8.13	$8.13	497,936
2016-08-02	$7.74	$7.77	$7.55	$7.57	$7.57	203,810
2016-08-01	$7.70	$7.84	$7.61	$7.76	$7.76	153,384
2016-07-29	$7.65	$7.82	$7.61	$7.72	$7.72	94,980
2016-07-28	$7.76	$7.78	$7.64	$7.65	$7.65	51,172
2016-07-27	$7.82	$7.88	$7.70	$7.83	$7.83	66,430
2016-07-26	$7.85	$7.91	$7.74	$7.84	$7.84	136,983
2016-07-25	$7.72	$7.97	$7.72	$7.81	$7.81	179,121
2016-07-22	$7.63	$7.81	$7.58	$7.68	$7.68	112,185
2016-07-21	$7.93	$7.96	$7.63	$7.66	$7.66	181,063
2016-07-20	$7.51	$8.00	$7.50	$7.91	$7.91	246,614
2016-07-19	$7.56	$7.65	$7.42	$7.43	$7.43	97,827
2016-07-18	$7.55	$7.65	$7.43	$7.55	$7.55	108,659
2016-07-15	$7.51	$7.66	$7.45	$7.50	$7.50	138,384
2016-07-14	$7.52	$7.57	$7.41	$7.41	$7.41	77,813
2016-07-13	$7.65	$7.67	$7.48	$7.49	$7.49	68,193
2016-07-12	$7.69	$7.69	$7.53	$7.53	$7.53	113,180
2016-07-11	$7.53	$7.60	$7.44	$7.52	$7.52	150,283
2016-07-08	$7.20	$7.50	$7.17	$7.47	$7.47	192,572
2016-07-07	$6.98	$7.14	$6.97	$7.06	$7.06	108,012
2016-07-06	$6.90	$7.00	$6.84	$6.89	$6.89	59,606
2016-07-05	$7.11	$7.12	$6.86	$6.92	$6.92	67,082
2016-07-01	$6.89	$7.14	$6.87	$7.10	$7.10	218,632
2016-06-30	$6.68	$6.92	$6.62	$6.91	$6.91	106,906
2016-06-29	$6.70	$6.77	$6.61	$6.65	$6.65	121,623
2016-06-28	$6.46	$6.63	$6.41	$6.51	$6.51	157,544
2016-06-27	$6.70	$6.75	$6.30	$6.38	$6.38	142,728
2016-06-24	$6.92	$7.01	$6.71	$6.74	$6.74	175,631
2016-06-23	$7.04	$7.30	$6.99	$7.28	$7.28	134,093
2016-06-22	$7.07	$7.16	$6.91	$6.93	$6.93	78,553
2016-06-21	$7.06	$7.11	$7.00	$7.07	$7.07	77,212
2016-06-20	$7.00	$7.20	$7.00	$7.05	$7.05	106,115
2016-06-17	$7.04	$7.06	$6.90	$6.95	$6.95	333,891
2016-06-16	$6.94	$7.15	$6.90	$7.02	$7.02	156,442
2016-06-15	$6.75	$6.95	$6.72	$6.90	$6.90	128,417
2016-06-14	$6.77	$6.83	$6.61	$6.72	$6.72	143,346
2016-06-13	$6.85	$6.85	$6.74	$6.77	$6.77	139,300
2016-06-10	$6.80	$6.89	$6.71	$6.81	$6.81	198,500
2016-06-09	$6.90	$6.93	$6.84	$6.86	$6.86	79,847
2016-06-08	$6.99	$7.09	$6.97	$6.98	$6.98	92,886
2016-06-07	$6.89	$7.11	$6.89	$6.99	$6.99	216,348
2016-06-06	$6.78	$6.94	$6.78	$6.93	$6.93	154,333
2016-06-03	$6.79	$6.85	$6.76	$6.79	$6.79	242,618
2016-06-02	$6.76	$6.79	$6.68	$6.79	$6.79	121,558
2016-06-01	$6.74	$6.81	$6.65	$6.76	$6.76	156,263
2016-05-31	$6.73	$6.82	$6.69	$6.76	$6.76	150,232
2016-05-27	$6.79	$6.82	$6.58	$6.74	$6.74	148,897
2016-05-26	$6.82	$6.88	$6.75	$6.81	$6.81	87,415
2016-05-25	$6.90	$6.95	$6.78	$6.81	$6.81	113,568
2016-05-24	$6.67	$6.88	$6.62	$6.84	$6.84	122,977
2016-05-23	$6.45	$6.68	$6.45	$6.65	$6.65	177,669
2016-05-20	$6.29	$6.47	$6.29	$6.46	$6.46	219,717
2016-05-19	$6.65	$6.74	$6.24	$6.28	$6.28	240,377
2016-05-18	$6.64	$6.79	$6.58	$6.68	$6.68	152,434
2016-05-17	$6.84	$6.91	$6.60	$6.65	$6.65	173,713
2016-05-16	$6.91	$7.03	$6.81	$6.90	$6.90	247,462
2016-05-13	$6.88	$7.04	$6.83	$6.90	$6.90	177,615
2016-05-12	$7.21	$7.28	$6.90	$6.93	$6.93	205,391
2016-05-11	$7.17	$7.27	$7.07	$7.24	$7.24	147,828
2016-05-10	$7.10	$7.18	$6.94	$7.18	$7.18	215,589
2016-05-09	$6.96	$7.11	$6.96	$7.10	$7.10	241,029
2016-05-06	$7.10	$7.15	$6.90	$6.99	$6.99	184,400
2016-05-05	$7.24	$7.42	$7.10	$7.11	$7.11	211,576
2016-05-04	$6.97	$7.76	$6.94	$7.32	$7.32	755,622
2016-05-03	$6.85	$6.93	$6.78	$6.90	$6.90	313,566
2016-05-02	$6.62	$6.96	$6.62	$6.93	$6.93	440,667
2016-04-29	$6.90	$6.97	$6.77	$6.93	$6.93	220,668
2016-04-28	$6.92	$7.08	$6.86	$6.90	$6.90	195,265
2016-04-27	$6.83	$7.02	$6.83	$6.99	$6.99	123,159
2016-04-26	$6.93	$6.95	$6.80	$6.89	$6.89	133,672
2016-04-25	$6.80	$6.95	$6.80	$6.85	$6.85	129,659
2016-04-22	$6.62	$6.98	$6.62	$6.93	$6.93	192,525
2016-04-21	$6.66	$6.75	$6.58	$6.66	$6.66	296,592
2016-04-20	$6.61	$6.82	$6.59	$6.70	$6.70	181,907
2016-04-19	$6.73	$6.80	$6.60	$6.66	$6.66	233,634
2016-04-18	$6.60	$6.74	$6.60	$6.69	$6.69	142,003
2016-04-15	$6.65	$6.75	$6.64	$6.67	$6.67	151,144
2016-04-14	$6.69	$6.76	$6.67	$6.69	$6.69	144,680
2016-04-13	$6.57	$6.78	$6.57	$6.70	$6.70	194,456
2016-04-12	$6.58	$6.66	$6.51	$6.55	$6.55	113,918
2016-04-11	$6.67	$6.83	$6.60	$6.62	$6.62	194,621
2016-04-08	$6.75	$6.88	$6.64	$6.66	$6.66	192,919
2016-04-07	$6.87	$6.97	$6.62	$6.65	$6.65	171,913
2016-04-06	$7.04	$7.09	$6.86	$6.96	$6.96	192,195
2016-04-05	$6.97	$7.12	$6.95	$7.05	$7.05	426,832
2016-04-04	$7.13	$7.20	$7.00	$7.00	$7.00	181,316
2016-04-01	$7.01	$7.21	$6.99	$7.12	$7.12	309,808
2016-03-31	$7.00	$7.18	$6.95	$7.09	$7.09	427,787
2016-03-30	$7.17	$7.23	$6.99	$7.02	$7.02	323,035
2016-03-29	$6.67	$7.22	$6.63	$7.18	$7.18	204,073
2016-03-28	$6.58	$6.81	$6.54	$6.75	$6.75	239,289
2016-03-24	$6.68	$6.72	$6.51	$6.55	$6.55	257,396
2016-03-23	$7.19	$7.22	$6.68	$6.71	$6.71	428,707
2016-03-22	$7.21	$7.34	$7.20	$7.23	$7.23	295,423
2016-03-21	$7.19	$7.32	$7.16	$7.28	$7.28	193,291
2016-03-18	$7.35	$7.42	$7.25	$7.27	$7.27	309,842
2016-03-17	$7.18	$7.33	$7.18	$7.29	$7.29	362,396
2016-03-16	$7.14	$7.33	$7.14	$7.22	$7.22	171,930
2016-03-15	$7.37	$7.38	$7.18	$7.20	$7.20	205,571
2016-03-14	$7.29	$7.63	$7.28	$7.45	$7.45	178,962
2016-03-11	$7.24	$7.34	$7.19	$7.31	$7.31	360,331
2016-03-10	$7.18	$7.33	$7.17	$7.21	$7.21	296,357
2016-03-09	$7.09	$7.28	$7.02	$7.18	$7.18	188,306
2016-03-08	$7.39	$7.49	$7.06	$7.08	$7.08	285,343
2016-03-07	$7.16	$7.50	$7.16	$7.45	$7.45	254,628
2016-03-04	$7.13	$7.21	$7.09	$7.17	$7.17	311,866
2016-03-03	$6.94	$7.14	$6.94	$7.13	$7.13	310,083
2016-03-02	$6.99	$7.05	$6.93	$6.98	$6.98	259,314
2016-03-01	$6.98	$7.07	$6.86	$6.99	$6.99	199,586
2016-02-29	$6.85	$7.02	$6.85	$6.95	$6.95	332,700
2016-02-26	$6.93	$7.01	$6.85	$6.88	$6.88	210,800
2016-02-25	$6.78	$7.07	$6.70	$6.88	$6.88	313,586
2016-02-24	$6.53	$6.94	$6.49	$6.81	$6.81	515,637
2016-02-23	$6.33	$6.67	$6.29	$6.63	$6.63	554,448
2016-02-22	$5.99	$6.37	$5.99	$6.34	$6.34	735,692
2016-02-19	$5.82	$6.01	$5.82	$5.94	$5.94	261,334
2016-02-18	$5.93	$6.00	$5.79	$5.84	$5.84	229,683
2016-02-17	$6.00	$6.20	$5.83	$5.94	$5.94	371,585
2016-02-16	$5.77	$6.05	$5.76	$5.99	$5.99	387,306
2016-02-12	$5.91	$5.93	$5.64	$5.67	$5.67	372,472
2016-02-11	$6.03	$6.08	$5.76	$5.91	$5.91	600,188
2016-02-10	$6.91	$7.07	$6.00	$6.16	$6.16	982,507
2016-02-09	$7.24	$7.51	$7.15	$7.23	$7.23	239,482
2016-02-08	$7.25	$7.45	$7.19	$7.39	$7.39	218,940
2016-02-05	$7.47	$7.52	$7.34	$7.34	$7.34	205,142
2016-02-04	$7.40	$7.68	$7.36	$7.50	$7.50	247,008
2016-02-03	$7.50	$7.59	$7.38	$7.41	$7.41	264,635
2016-02-02	$7.71	$7.82	$7.38	$7.42	$7.42	208,585
2016-02-01	$7.57	$7.87	$7.53	$7.83	$7.83	244,982
2016-01-29	$7.63	$7.76	$7.57	$7.68	$7.68	286,465
2016-01-28	$7.51	$7.72	$7.43	$7.57	$7.57	182,885
2016-01-27	$7.54	$7.63	$7.40	$7.44	$7.44	207,049
2016-01-26	$7.29	$7.61	$7.20	$7.58	$7.58	136,831
2016-01-25	$7.37	$7.51	$7.18	$7.23	$7.23	244,933
2016-01-22	$7.36	$7.51	$7.26	$7.44	$7.44	251,971
2016-01-21	$7.13	$7.31	$7.05	$7.23	$7.23	191,230
2016-01-20	$7.05	$7.25	$6.75	$7.14	$7.14	252,125
2016-01-19	$7.29	$7.35	$6.98	$7.04	$7.04	188,383
2016-01-15	$7.19	$7.29	$6.98	$7.21	$7.21	164,610
2016-01-14	$7.23	$7.52	$7.18	$7.42	$7.42	165,368
2016-01-13	$7.64	$7.72	$7.17	$7.21	$7.21	264,699
2016-01-12	$7.74	$7.78	$7.51	$7.62	$7.62	207,109
2016-01-11	$7.57	$7.82	$7.55	$7.69	$7.69	290,099
2016-01-08	$7.57	$7.78	$7.30	$7.56	$7.56	392,094
2016-01-07	$7.15	$7.20	$6.94	$6.94	$6.94	157,360
2016-01-06	$7.23	$7.43	$7.19	$7.27	$7.27	248,155
2016-01-05	$7.63	$7.64	$7.27	$7.34	$7.34	330,971
2016-01-04	$7.71	$7.87	$7.46	$7.64	$7.64	319,512
2015-12-31	$7.83	$7.99	$7.82	$7.87	$7.87	169,069
2015-12-30	$7.96	$8.11	$7.89	$7.90	$7.90	172,638
2015-12-29	$7.84	$8.09	$7.83	$8.00	$8.00	151,281
2015-12-28	$7.87	$7.94	$7.80	$7.81	$7.81	136,225
2015-12-24	$7.87	$8.04	$7.87	$7.91	$7.91	124,556
2015-12-23	$7.76	$7.97	$7.76	$7.87	$7.87	139,190
2015-12-22	$7.50	$7.75	$7.50	$7.74	$7.74	205,946
2015-12-21	$7.43	$7.55	$7.43	$7.51	$7.51	163,083
2015-12-18	$7.40	$7.58	$7.36	$7.40	$7.40	581,161
2015-12-17	$7.58	$7.66	$7.37	$7.38	$7.38	268,363
2015-12-16	$7.44	$7.73	$7.42	$7.50	$7.50	299,652
2015-12-15	$7.38	$7.54	$7.31	$7.44	$7.44	213,656
2015-12-14	$7.45	$7.50	$7.30	$7.33	$7.33	199,868
2015-12-11	$7.33	$7.52	$7.32	$7.45	$7.45	277,794
2015-12-10	$7.20	$7.58	$7.12	$7.47	$7.47	203,269
2015-12-09	$7.30	$7.45	$7.20	$7.27	$7.27	192,132
2015-12-08	$7.34	$7.35	$7.23	$7.30	$7.30	324,434
2015-12-07	$7.74	$7.80	$7.43	$7.45	$7.45	322,192
2015-12-04	$7.75	$7.86	$7.74	$7.77	$7.77	189,720
2015-12-03	$7.99	$8.07	$7.79	$7.79	$7.79	234,284
2015-12-02	$7.83	$8.06	$7.83	$8.00	$8.00	326,620
2015-12-01	$7.92	$7.94	$7.81	$7.84	$7.84	250,641
2015-11-30	$7.83	$7.96	$7.75	$7.92	$7.92	385,473
2015-11-27	$7.45	$7.87	$7.41	$7.81	$7.81	111,703
2015-11-25	$7.40	$7.59	$7.35	$7.47	$7.47	192,678
2015-11-24	$7.34	$7.42	$7.21	$7.41	$7.41	289,692
2015-11-23	$7.30	$7.46	$7.23	$7.35	$7.35	153,855
2015-11-20	$7.20	$7.43	$7.20	$7.32	$7.32	168,858
2015-11-19	$7.10	$7.27	$7.09	$7.16	$7.16	177,775
2015-11-18	$7.05	$7.20	$7.01	$7.14	$7.14	324,395
2015-11-17	$7.25	$7.36	$7.00	$7.01	$7.01	295,999
2015-11-16	$7.00	$7.34	$7.00	$7.31	$7.31	249,838
2015-11-13	$7.00	$7.23	$6.99	$7.02	$7.02	244,282
2015-11-12	$7.07	$7.13	$7.00	$7.01	$7.01	148,653
2015-11-11	$7.25	$7.37	$7.11	$7.12	$7.12	209,255
2015-11-10	$7.25	$7.34	$7.15	$7.26	$7.26	316,575
2015-11-09	$7.39	$7.48	$7.27	$7.29	$7.29	281,196
2015-11-06	$7.07	$7.44	$7.01	$7.42	$7.42	387,827
2015-11-05	$7.03	$7.20	$7.00	$7.11	$7.11	214,634
2015-11-04	$6.98	$7.14	$6.95	$7.03	$7.03	363,118
2015-11-03	$6.92	$7.09	$6.92	$6.93	$6.93	384,742
2015-11-02	$6.95	$7.01	$6.85	$6.94	$6.94	819,770
2015-10-30	$7.48	$7.60	$6.30	$6.99	$6.99	2,135,600
2015-10-29	$8.94	$9.07	$8.76	$8.86	$8.86	167,621
2015-10-28	$8.70	$9.03	$8.61	$9.00	$9.00	236,392
2015-10-27	$8.95	$8.99	$8.58	$8.65	$8.65	186,997
2015-10-26	$8.97	$9.05	$8.90	$8.99	$8.99	192,041
2015-10-23	$8.89	$9.00	$8.83	$8.97	$8.97	136,739
2015-10-22	$8.69	$8.92	$8.64	$8.85	$8.85	295,539
2015-10-21	$8.94	$8.94	$8.67	$8.67	$8.67	130,209
2015-10-20	$8.96	$9.07	$8.79	$8.90	$8.90	262,951
2015-10-19	$8.60	$9.07	$8.55	$9.00	$9.00	582,768
2015-10-16	$8.63	$8.77	$8.48	$8.69	$8.69	179,159
2015-10-15	$8.48	$8.63	$8.41	$8.60	$8.60	189,097
2015-10-14	$8.52	$8.58	$8.41	$8.43	$8.43	145,563
2015-10-13	$8.48	$8.62	$8.37	$8.45	$8.45	139,768
2015-10-12	$8.80	$8.87	$8.47	$8.50	$8.50	130,531
2015-10-09	$8.58	$8.80	$8.54	$8.79	$8.79	162,335
2015-10-08	$8.40	$8.60	$8.35	$8.54	$8.54	198,772
2015-10-07	$8.37	$8.40	$8.12	$8.37	$8.37	260,969
2015-10-06	$8.10	$8.35	$8.10	$8.29	$8.29	199,196
2015-10-05	$8.19	$8.28	$8.01	$8.16	$8.16	395,543
2015-10-02	$8.06	$8.16	$7.99	$8.09	$8.09	230,332
2015-10-01	$8.00	$8.19	$7.85	$8.10	$8.10	458,311
2015-09-30	$7.40	$7.80	$7.40	$7.79	$7.79	254,628
2015-09-29	$7.38	$7.48	$7.29	$7.32	$7.32	266,221
2015-09-28	$7.36	$7.56	$7.32	$7.40	$7.40	252,353
2015-09-25	$7.60	$7.60	$7.34	$7.36	$7.36	152,978
2015-09-24	$7.28	$7.58	$7.28	$7.54	$7.54	151,744
2015-09-23	$7.52	$7.57	$7.31	$7.35	$7.35	150,757
2015-09-22	$7.55	$7.61	$7.39	$7.46	$7.46	152,083
2015-09-21	$7.63	$7.77	$7.55	$7.65	$7.65	137,748
2015-09-18	$7.69	$7.77	$7.54	$7.59	$7.59	284,128
2015-09-17	$7.77	$7.95	$7.71	$7.78	$7.78	172,276
2015-09-16	$7.62	$7.85	$7.62	$7.80	$7.80	151,212
2015-09-15	$7.55	$7.70	$7.52	$7.64	$7.64	140,382
2015-09-14	$7.68	$7.68	$7.52	$7.56	$7.56	163,762
2015-09-11	$7.75	$7.81	$7.61	$7.66	$7.66	165,254
2015-09-10	$7.84	$8.09	$7.79	$7.85	$7.85	211,461
2015-09-09	$8.00	$8.09	$7.83	$7.84	$7.84	223,508
2015-09-08	$7.93	$7.98	$7.80	$7.96	$7.96	266,587
2015-09-04	$7.67	$7.93	$7.67	$7.89	$7.89	217,393
2015-09-03	$7.86	$7.99	$7.78	$7.78	$7.78	242,871
2015-09-02	$7.75	$7.91	$7.73	$7.85	$7.85	180,827
2015-09-01	$7.83	$7.97	$7.70	$7.74	$7.74	247,420
2015-08-31	$7.68	$8.04	$7.68	$8.01	$8.01	274,677
2015-08-28	$7.69	$7.98	$7.64	$7.76	$7.76	316,649
2015-08-27	$7.34	$7.71	$7.33	$7.69	$7.69	305,541
2015-08-26	$7.17	$7.37	$6.99	$7.32	$7.32	230,925
2015-08-25	$7.31	$7.31	$7.04	$7.10	$7.10	223,312
2015-08-24	$6.93	$7.40	$6.75	$7.08	$7.08	247,900
2015-08-21	$7.01	$7.44	$6.92	$7.33	$7.33	237,119
2015-08-20	$7.38	$7.38	$7.13	$7.14	$7.14	192,160
2015-08-19	$7.52	$7.55	$7.39	$7.42	$7.42	168,068
2015-08-18	$7.79	$7.86	$7.59	$7.59	$7.59	138,752
2015-08-17	$7.92	$7.92	$7.77	$7.83	$7.83	141,489
2015-08-14	$7.85	$7.92	$7.77	$7.92	$7.92	95,066
2015-08-13	$7.80	$8.01	$7.80	$7.82	$7.82	168,626
2015-08-12	$7.85	$7.92	$7.72	$7.83	$7.83	165,871
2015-08-11	$8.02	$8.15	$7.86	$7.86	$7.86	159,004

Calix Inc (CALX) News Headlines

Stocks making the biggest moves after hours: Whirlpool, F5, Cleveland-Cliffs and more

These are the stocks posting the largest moves in post-bell trading.

cnbc.com Jan. 29, 2024

Futures struggle for direction ahead of key jobs data, big tech earnings

None

reuters.com Jan. 30, 2024

Stocks making the biggest moves after hours: Nucor, Cleveland-Cliffs, Cadence Design Systems, Globe Life and more

These are some of the stocks posting the largest moves in extended hours trading.

cnbc.com April 22, 2024

Recent Calix Inc (CALX) News

Similar Companies to Calix Inc (CALX) in the Software-Application Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Sap SE	SAP	Software-Application	Technology	105,000
Open Text Corp	OTEX	Software-Application	Technology	83,000
Salesforce.Com Inc	CRM	Software-Application	Technology	30,000
Workday Inc - Class A	WDAY	Software-Application	Technology	30,000
Diebold Nixdorf Inc	DBD	Software-Application	Technology	23,000
IBEX Ltd	IBEX	Software-Application	Technology	22,976
Marketwise Inc - Class A	MKTW	Software-Application	Technology	20,000
Avaya Holdings Corp	AVYA	Software-Application	Technology	20,000
Kingsoft Cloud Holdings Ltd	KC	Software-Application	Technology	19,000
Oneconnect Financial Technology Co Ltd	OCFT	Software-Application	Technology	17,000

Calix Inc (CALX) Exchange: NYSE