Codexis Inc (CDXS) Stock Profile

Data as of April 29, 2024

$3.05 ($0.39) 14.66%

Codexis Inc - Daily Information

Click for more stock information on Codexis Inc.

Daily Information	Data
Date	April 29, 2024
Open	$2.72
Previous Close	$3.05
High	$3.12
Low	$2.72
Adjusted Open	$2.72
Previous Adjusted Close	$3.05
Adjusted High	$3.12
Adjusted Low	$2.72

Invest in Codexis Inc (CDXS)

Join over 15 million registered users who invest on eToro.

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

Key People Codexis Inc

Employee	Position
John J. Nicols	President, Chief Executive Officer & Director
Karl A. Schoene	Senior Vice President-Development & Operations
Ross Taylor	Chief Financial Officer & Senior Vice President
Stefan Lutz	Senior Vice President-Research
Laurie Heilmann	Senior VP-Business Development & Marketing
Patrick A. Pohlen	Secretary
Robert Sato	SVP-Pharmaceutical Development & Regulatory
Byron L. Dorgan	Chairman
Alison Moore	Independent Director
Stephen George Dilly	Independent Director
Jennifer L. Aaker	Independent Director
Esther Martinborough	Independent Director
Dennis P. Wolf	Independent Director
Thomas R. Baruch	Chairman-Emeritus
Patrick Yuhmin Yang	Independent Director
David V. Smith	Independent Director

Company Profile Codexis Inc

Exchange: NASDAQ

IPO Date: April 22, 2010

Employees: 181

Sector: Healthcare

Industry: Biotechnology

Website: Codexis Inc Website

Address: 200 Penobscot Drive, Redwood City, CA, United States, 94063

Historical Stock Data for Codexis Inc (CDXS)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-29	$2.72	$3.12	$2.72	$3.05	$3.05	533,826
2024-04-26	$2.67	$2.74	$2.62	$2.66	$2.66	513,816
2024-04-25	$2.72	$2.74	$2.64	$2.65	$2.65	281,863
2024-04-24	$2.91	$2.91	$2.75	$2.80	$2.80	213,703
2024-04-23	$2.88	$3.03	$2.88	$2.90	$2.90	192,442
2024-04-22	$2.88	$2.90	$2.78	$2.86	$2.86	204,345
2024-04-19	$2.77	$2.87	$2.71	$2.83	$2.83	466,298
2024-04-18	$2.79	$2.90	$2.71	$2.80	$2.80	616,070
2024-04-17	$2.78	$2.85	$2.73	$2.76	$2.76	417,195
2024-04-16	$2.73	$2.77	$2.57	$2.73	$2.73	317,073
2024-04-15	$2.83	$2.86	$2.62	$2.69	$2.69	491,222
2024-04-12	$3.10	$3.13	$2.83	$2.87	$2.87	375,485
2024-04-11	$3.12	$3.19	$3.06	$3.11	$3.11	389,380
2024-04-10	$3.11	$3.20	$3.06	$3.13	$3.13	324,054
2024-04-09	$3.20	$3.31	$3.17	$3.23	$3.23	291,487
2024-04-08	$3.23	$3.26	$3.15	$3.21	$3.21	168,353
2024-04-05	$3.20	$3.24	$3.11	$3.19	$3.19	339,409
2024-04-04	$3.40	$3.43	$3.17	$3.21	$3.21	396,672
2024-04-03	$3.33	$3.37	$3.21	$3.34	$3.34	336,303
2024-04-02	$3.40	$3.49	$3.31	$3.33	$3.33	380,166
2024-04-01	$3.49	$3.54	$3.44	$3.49	$3.49	336,790
2024-03-28	$3.54	$3.72	$3.45	$3.49	$3.49	447,898
2024-03-27	$3.46	$3.59	$3.45	$3.51	$3.51	497,241
2024-03-26	$3.51	$3.59	$3.45	$3.45	$3.45	337,252
2024-03-25	$3.57	$3.57	$3.41	$3.45	$3.45	350,116
2024-03-22	$3.45	$3.56	$3.40	$3.45	$3.45	331,753
2024-03-21	$3.54	$3.67	$3.48	$3.49	$3.49	423,968
2024-03-20	$3.27	$3.61	$3.17	$3.49	$3.49	628,070
2024-03-19	$3.22	$3.37	$3.12	$3.27	$3.27	621,943
2024-03-18	$3.33	$3.36	$3.04	$3.25	$3.25	935,673
2024-03-15	$3.18	$3.34	$3.17	$3.33	$3.33	511,258
2024-03-14	$3.38	$3.65	$3.17	$3.20	$3.20	553,353
2024-03-13	$3.44	$3.64	$3.34	$3.38	$3.38	559,116
2024-03-12	$3.62	$3.65	$3.43	$3.47	$3.47	423,521
2024-03-11	$3.46	$3.85	$3.46	$3.61	$3.61	574,808
2024-03-08	$3.75	$3.84	$3.38	$3.47	$3.47	959,758
2024-03-07	$3.71	$3.83	$3.61	$3.66	$3.66	484,231
2024-03-06	$3.80	$3.91	$3.54	$3.64	$3.64	766,927
2024-03-05	$4.20	$4.25	$3.72	$3.76	$3.76	825,052
2024-03-04	$4.69	$4.71	$4.20	$4.21	$4.21	707,737
2024-03-01	$4.70	$4.70	$4.17	$4.61	$4.61	1,628,229
2024-02-29	$3.93	$4.91	$3.87	$4.65	$4.65	2,381,864
2024-02-28	$4.18	$4.18	$3.57	$3.72	$3.72	1,298,522
2024-02-27	$3.41	$4.43	$3.24	$4.15	$4.15	2,891,802
2024-02-26	$3.01	$3.22	$3.01	$3.20	$3.20	844,699
2024-02-23	$2.90	$3.16	$2.88	$3.03	$3.03	444,685
2024-02-22	$2.82	$2.92	$2.82	$2.87	$2.87	358,882
2024-02-21	$2.83	$2.95	$2.80	$2.85	$2.85	302,363
2024-02-20	$3.14	$3.20	$2.88	$2.89	$2.89	604,347
2024-02-16	$3.20	$3.23	$3.06	$3.18	$3.18	440,313
2024-02-15	$2.87	$3.25	$2.87	$3.24	$3.24	620,974
2024-02-14	$2.82	$2.88	$2.69	$2.82	$2.82	517,455
2024-02-13	$2.89	$2.98	$2.67	$2.72	$2.72	448,559
2024-02-12	$3.00	$3.14	$2.99	$3.12	$3.12	574,222
2024-02-09	$2.95	$3.04	$2.91	$3.00	$3.00	438,293
2024-02-08	$2.79	$2.93	$2.79	$2.92	$2.92	310,120
2024-02-07	$2.85	$2.87	$2.75	$2.78	$2.78	324,924
2024-02-06	$2.61	$2.88	$2.53	$2.87	$2.87	563,418
2024-02-05	$2.67	$2.72	$2.58	$2.59	$2.59	572,100
2024-02-02	$2.68	$2.76	$2.57	$2.72	$2.72	525,138
2024-02-01	$2.74	$2.80	$2.60	$2.76	$2.76	648,185
2024-01-31	$2.74	$2.91	$2.63	$2.63	$2.63	604,918
2024-01-30	$2.82	$2.82	$2.72	$2.78	$2.78	281,547
2024-01-29	$2.77	$2.87	$2.68	$2.85	$2.85	367,295
2024-01-26	$2.72	$2.79	$2.63	$2.78	$2.78	426,561
2024-01-25	$2.74	$2.83	$2.63	$2.67	$2.67	462,330
2024-01-24	$3.01	$3.01	$2.69	$2.70	$2.70	470,292
2024-01-23	$2.83	$3.01	$2.83	$2.99	$2.99	468,435
2024-01-22	$2.72	$2.82	$2.62	$2.81	$2.81	661,785
2024-01-19	$2.71	$2.74	$2.60	$2.69	$2.69	487,569
2024-01-18	$2.71	$2.73	$2.60	$2.68	$2.68	338,702
2024-01-17	$2.75	$2.75	$2.59	$2.68	$2.68	387,697
2024-01-16	$2.81	$2.94	$2.70	$2.71	$2.71	415,667
2024-01-12	$2.96	$3.06	$2.83	$2.86	$2.86	450,129
2024-01-11	$2.97	$3.04	$2.81	$2.88	$2.88	571,440
2024-01-10	$2.73	$2.94	$2.70	$2.94	$2.94	557,828
2024-01-09	$2.83	$2.84	$2.70	$2.70	$2.70	443,024
2024-01-08	$2.78	$2.90	$2.70	$2.87	$2.87	413,637
2024-01-05	$2.80	$2.97	$2.65	$2.79	$2.79	726,065
2024-01-04	$2.89	$2.98	$2.80	$2.85	$2.85	522,777
2024-01-03	$3.02	$3.16	$2.91	$2.93	$2.93	525,578
2024-01-02	$2.99	$3.28	$2.97	$3.12	$3.12	563,816
2023-12-29	$3.04	$3.20	$2.96	$3.05	$3.05	687,503
2023-12-28	$3.36	$3.39	$3.08	$3.13	$3.13	852,103
2023-12-27	$3.37	$3.51	$3.27	$3.37	$3.37	940,074
2023-12-26	$3.15	$3.44	$3.15	$3.32	$3.32	751,717
2023-12-22	$3.07	$3.21	$3.07	$3.12	$3.12	373,518
2023-12-21	$2.99	$3.13	$2.90	$3.07	$3.07	568,486
2023-12-20	$3.07	$3.20	$2.92	$2.93	$2.93	646,273
2023-12-19	$3.10	$3.26	$2.98	$3.10	$3.10	1,068,653
2023-12-18	$2.81	$3.12	$2.61	$3.06	$3.06	1,626,959
2023-12-15	$2.98	$3.14	$2.81	$2.88	$2.88	2,978,386
2023-12-14	$2.30	$3.02	$2.30	$2.95	$2.95	5,957,568
2023-12-13	$2.01	$2.11	$1.85	$2.09	$2.09	1,290,878
2023-12-12	$2.12	$2.12	$1.92	$2.00	$2.00	594,020
2023-12-11	$2.27	$2.32	$2.09	$2.09	$2.09	662,185
2023-12-08	$2.22	$2.36	$2.18	$2.28	$2.28	481,076
2023-12-07	$2.19	$2.24	$2.13	$2.20	$2.20	407,332
2023-12-06	$2.19	$2.24	$2.08	$2.18	$2.18	488,357
2023-12-05	$2.41	$2.41	$2.14	$2.15	$2.15	555,193
2023-12-04	$2.44	$2.55	$2.36	$2.41	$2.41	755,213
2023-12-01	$2.40	$2.49	$2.20	$2.47	$2.47	777,681
2023-11-30	$2.46	$2.53	$2.35	$2.36	$2.36	564,024
2023-11-29	$2.30	$2.55	$2.30	$2.43	$2.43	827,996
2023-11-28	$2.17	$2.28	$2.10	$2.27	$2.27	662,510
2023-11-27	$2.00	$2.16	$1.97	$2.16	$2.16	681,100
2023-11-24	$1.98	$2.05	$1.92	$2.03	$2.03	156,758
2023-11-22	$1.94	$1.97	$1.91	$1.96	$1.96	738,119
2023-11-21	$1.96	$2.00	$1.92	$1.92	$1.92	726,323
2023-11-20	$2.03	$2.10	$1.97	$1.99	$1.99	944,661
2023-11-17	$2.09	$2.11	$2.01	$2.04	$2.04	1,124,868
2023-11-16	$2.08	$2.09	$1.97	$2.06	$2.06	610,515
2023-11-15	$1.96	$2.17	$1.96	$2.09	$2.09	1,320,990
2023-11-14	$1.72	$1.99	$1.72	$1.96	$1.96	728,020
2023-11-13	$1.66	$1.71	$1.60	$1.66	$1.66	441,481
2023-11-10	$1.60	$1.66	$1.51	$1.66	$1.66	835,625
2023-11-09	$1.65	$1.66	$1.53	$1.60	$1.60	942,264
2023-11-08	$1.74	$1.74	$1.62	$1.63	$1.63	455,472
2023-11-07	$1.69	$1.75	$1.68	$1.74	$1.74	509,659
2023-11-06	$1.93	$1.96	$1.74	$1.75	$1.75	739,882
2023-11-03	$1.93	$2.08	$1.79	$1.93	$1.93	1,011,021
2023-11-02	$1.67	$1.82	$1.67	$1.80	$1.80	658,538
2023-11-01	$1.67	$1.69	$1.62	$1.66	$1.66	727,382
2023-10-31	$1.54	$1.66	$1.54	$1.66	$1.66	609,016
2023-10-30	$1.60	$1.60	$1.52	$1.54	$1.54	630,938
2023-10-27	$1.65	$1.65	$1.54	$1.55	$1.55	519,852
2023-10-26	$1.64	$1.69	$1.58	$1.64	$1.64	612,592
2023-10-25	$1.68	$1.72	$1.65	$1.66	$1.66	462,941
2023-10-24	$1.72	$1.76	$1.68	$1.70	$1.70	609,413
2023-10-23	$1.66	$1.74	$1.66	$1.68	$1.68	723,210
2023-10-20	$1.69	$1.77	$1.65	$1.70	$1.70	780,222
2023-10-19	$1.78	$1.79	$1.66	$1.69	$1.69	468,832
2023-10-18	$1.97	$1.97	$1.79	$1.80	$1.80	541,504
2023-10-17	$1.96	$2.04	$1.96	$2.00	$2.00	412,617
2023-10-16	$2.01	$2.04	$1.89	$1.96	$1.96	1,132,223
2023-10-13	$1.91	$2.02	$1.87	$1.99	$1.99	594,844
2023-10-12	$2.06	$2.06	$1.88	$1.93	$1.93	595,121
2023-10-11	$2.11	$2.15	$2.02	$2.06	$2.06	589,970
2023-10-10	$2.00	$2.12	$2.00	$2.11	$2.11	732,016
2023-10-09	$2.01	$2.08	$1.99	$2.05	$2.05	593,048
2023-10-06	$2.05	$2.13	$2.00	$2.04	$2.04	771,031
2023-10-05	$2.00	$2.10	$1.99	$2.09	$2.09	684,974
2023-10-04	$1.99	$2.06	$1.96	$2.02	$2.02	764,792
2023-10-03	$1.95	$2.03	$1.93	$1.99	$1.99	846,324
2023-10-02	$1.88	$1.99	$1.85	$1.98	$1.98	1,172,325
2023-09-29	$1.73	$1.92	$1.70	$1.89	$1.89	1,976,486
2023-09-28	$1.56	$1.71	$1.55	$1.70	$1.70	862,469
2023-09-27	$1.56	$1.57	$1.50	$1.55	$1.55	1,178,973
2023-09-26	$1.47	$1.54	$1.45	$1.51	$1.51	934,257
2023-09-25	$1.54	$1.56	$1.48	$1.50	$1.50	578,499
2023-09-22	$1.63	$1.67	$1.55	$1.56	$1.56	934,755
2023-09-21	$1.68	$1.69	$1.60	$1.61	$1.61	831,006
2023-09-20	$1.75	$1.79	$1.69	$1.70	$1.70	805,616
2023-09-19	$1.78	$1.81	$1.70	$1.75	$1.75	908,825
2023-09-18	$1.94	$1.96	$1.81	$1.81	$1.81	684,054
2023-09-15	$2.09	$2.15	$1.89	$1.94	$1.94	2,670,643
2023-09-14	$2.10	$2.16	$1.90	$2.10	$2.10	1,418,905
2023-09-13	$1.85	$2.23	$1.85	$2.11	$2.11	3,447,968
2023-09-12	$1.75	$1.78	$1.73	$1.75	$1.75	339,705
2023-09-11	$1.72	$1.78	$1.65	$1.76	$1.76	745,772
2023-09-08	$1.61	$1.74	$1.59	$1.72	$1.72	1,021,984
2023-09-07	$1.68	$1.68	$1.58	$1.61	$1.61	687,677
2023-09-06	$1.80	$1.81	$1.67	$1.68	$1.68	806,505
2023-09-05	$1.81	$1.86	$1.76	$1.80	$1.80	1,179,319
2023-09-01	$1.76	$1.84	$1.75	$1.80	$1.80	1,225,788
2023-08-31	$1.75	$1.79	$1.74	$1.74	$1.74	795,593
2023-08-30	$1.81	$1.82	$1.74	$1.76	$1.76	574,978
2023-08-29	$1.68	$1.82	$1.66	$1.79	$1.79	815,861
2023-08-28	$1.68	$1.80	$1.66	$1.69	$1.69	875,143
2023-08-25	$1.60	$1.66	$1.60	$1.65	$1.65	604,887
2023-08-24	$1.79	$1.80	$1.62	$1.63	$1.63	617,382
2023-08-23	$1.76	$1.85	$1.75	$1.79	$1.79	1,376,405
2023-08-22	$1.75	$1.87	$1.71	$1.76	$1.76	1,432,747
2023-08-21	$1.65	$1.78	$1.62	$1.73	$1.73	1,091,432
2023-08-18	$1.67	$1.69	$1.58	$1.66	$1.66	2,465,392
2023-08-17	$1.73	$1.77	$1.66	$1.69	$1.69	663,890
2023-08-16	$1.84	$1.85	$1.65	$1.71	$1.71	1,178,804
2023-08-15	$1.95	$1.99	$1.81	$1.84	$1.84	919,060
2023-08-14	$2.05	$2.08	$1.91	$1.97	$1.97	1,163,801
2023-08-11	$2.15	$2.16	$2.06	$2.09	$2.09	915,688
2023-08-10	$2.21	$2.23	$2.10	$2.13	$2.13	2,048,944
2023-08-09	$2.33	$2.35	$2.14	$2.19	$2.19	2,121,621
2023-08-08	$2.48	$2.48	$2.27	$2.29	$2.29	1,101,112
2023-08-07	$2.85	$2.85	$2.42	$2.49	$2.49	1,408,678
2023-08-04	$3.54	$3.63	$2.88	$2.89	$2.89	1,649,602
2023-08-03	$3.21	$3.41	$3.16	$3.38	$3.38	709,941
2023-08-02	$3.27	$3.30	$3.20	$3.21	$3.21	736,685
2023-08-01	$3.58	$3.58	$3.27	$3.30	$3.30	855,200
2023-07-31	$3.67	$3.76	$3.54	$3.60	$3.60	1,406,139
2023-07-28	$3.50	$3.72	$3.45	$3.71	$3.71	1,015,985
2023-07-27	$3.57	$3.75	$3.44	$3.47	$3.47	720,525
2023-07-26	$3.40	$3.55	$3.36	$3.52	$3.52	760,047
2023-07-25	$3.57	$3.59	$3.42	$3.44	$3.44	1,124,538
2023-07-24	$3.78	$3.80	$3.56	$3.60	$3.60	1,035,990
2023-07-21	$3.54	$3.84	$3.49	$3.75	$3.75	1,316,405
2023-07-20	$3.44	$3.50	$3.36	$3.47	$3.47	833,703
2023-07-19	$3.32	$3.53	$3.31	$3.42	$3.42	970,961
2023-07-18	$3.23	$3.32	$3.20	$3.29	$3.29	827,161
2023-07-17	$3.12	$3.21	$2.97	$3.21	$3.21	851,922
2023-07-14	$3.14	$3.24	$3.11	$3.14	$3.14	898,062
2023-07-13	$3.07	$3.20	$3.04	$3.13	$3.13	1,036,626
2023-07-12	$3.00	$3.12	$2.94	$3.07	$3.07	1,961,654
2023-07-11	$2.55	$2.99	$2.55	$2.92	$2.92	2,050,078
2023-07-10	$2.71	$2.76	$2.50	$2.53	$2.53	505,943
2023-07-07	$2.67	$2.77	$2.64	$2.71	$2.71	523,590
2023-07-06	$2.74	$2.74	$2.55	$2.67	$2.67	565,017
2023-07-05	$2.73	$2.75	$2.67	$2.71	$2.71	571,914
2023-07-03	$2.78	$2.78	$2.65	$2.72	$2.72	264,046
2023-06-30	$2.82	$2.84	$2.75	$2.80	$2.80	410,399
2023-06-29	$2.68	$2.79	$2.65	$2.76	$2.76	477,389
2023-06-28	$2.63	$2.70	$2.59	$2.68	$2.68	324,230
2023-06-27	$2.64	$2.67	$2.54	$2.60	$2.60	559,277
2023-06-26	$2.75	$2.76	$2.61	$2.65	$2.65	536,591
2023-06-23	$2.68	$2.86	$2.67	$2.80	$2.80	3,426,793
2023-06-22	$2.93	$2.93	$2.68	$2.75	$2.75	622,930
2023-06-21	$3.03	$3.07	$2.86	$2.97	$2.97	618,356
2023-06-20	$2.88	$3.01	$2.75	$2.94	$2.94	869,124
2023-06-16	$2.88	$2.92	$2.77	$2.88	$2.88	1,668,957
2023-06-15	$2.73	$2.91	$2.71	$2.87	$2.87	783,023
2023-06-14	$2.88	$2.89	$2.73	$2.76	$2.76	440,694
2023-06-13	$2.65	$2.92	$2.62	$2.89	$2.89	561,691
2023-06-12	$2.51	$2.77	$2.51	$2.70	$2.70	937,039
2023-06-09	$2.56	$2.60	$2.48	$2.54	$2.54	398,915
2023-06-08	$2.59	$2.59	$2.50	$2.56	$2.56	697,714
2023-06-07	$2.67	$2.74	$2.54	$2.57	$2.57	1,354,619
2023-06-06	$2.60	$2.71	$2.50	$2.63	$2.63	2,998,751
2023-06-05	$2.60	$2.78	$2.50	$2.59	$2.59	2,140,658
2023-06-02	$2.45	$2.65	$2.39	$2.63	$2.63	1,053,931
2023-06-01	$2.23	$2.50	$2.19	$2.40	$2.40	1,503,525
2023-05-31	$2.35	$2.40	$2.21	$2.21	$2.21	2,486,794
2023-05-30	$2.55	$2.55	$2.31	$2.35	$2.35	888,781
2023-05-26	$2.51	$2.53	$2.42	$2.47	$2.47	598,656
2023-05-25	$2.61	$2.67	$2.44	$2.48	$2.48	775,830
2023-05-24	$2.79	$2.79	$2.58	$2.61	$2.61	972,554
2023-05-23	$2.75	$2.93	$2.72	$2.77	$2.77	1,362,840
2023-05-22	$2.59	$2.80	$2.56	$2.74	$2.74	1,349,915
2023-05-19	$2.76	$2.77	$2.58	$2.59	$2.59	908,115
2023-05-18	$2.76	$2.77	$2.61	$2.67	$2.67	619,144
2023-05-17	$2.64	$2.78	$2.55	$2.77	$2.77	1,175,846
2023-05-16	$2.74	$2.76	$2.58	$2.62	$2.62	773,768
2023-05-15	$2.69	$2.78	$2.57	$2.76	$2.76	1,275,633
2023-05-12	$2.66	$2.73	$2.58	$2.65	$2.65	1,597,946
2023-05-11	$2.86	$2.95	$2.60	$2.64	$2.64	1,274,352
2023-05-10	$3.19	$3.31	$2.80	$2.86	$2.86	1,022,036
2023-05-09	$3.13	$3.21	$2.89	$3.09	$3.09	902,461
2023-05-08	$3.79	$3.79	$3.29	$3.41	$3.41	922,496
2023-05-05	$3.86	$4.02	$2.85	$3.76	$3.76	1,183,013
2023-05-04	$4.07	$4.14	$3.89	$3.95	$3.95	504,867
2023-05-03	$3.96	$4.23	$3.87	$4.09	$4.09	913,836
2023-05-02	$4.00	$4.11	$3.90	$3.92	$3.92	465,146
2023-05-01	$3.89	$4.09	$3.82	$4.05	$4.05	482,969
2023-04-28	$3.90	$4.01	$3.81	$3.92	$3.92	739,537
2023-04-27	$3.99	$4.00	$3.83	$3.90	$3.90	308,489
2023-04-26	$4.07	$4.10	$3.94	$3.96	$3.96	408,888
2023-04-25	$4.11	$4.23	$4.03	$4.07	$4.07	586,978
2023-04-24	$4.27	$4.29	$4.09	$4.17	$4.17	379,837
2023-04-21	$4.19	$4.36	$4.06	$4.30	$4.30	673,968
2023-04-20	$4.07	$4.21	$4.04	$4.10	$4.10	430,247
2023-04-19	$4.12	$4.27	$4.06	$4.24	$4.24	695,455
2023-04-18	$4.36	$4.39	$4.06	$4.16	$4.16	539,758
2023-04-17	$4.09	$4.37	$4.08	$4.34	$4.34	815,606
2023-04-14	$4.43	$4.47	$4.05	$4.10	$4.10	460,120
2023-04-13	$4.19	$4.44	$4.12	$4.43	$4.43	852,603
2023-04-12	$4.14	$4.25	$4.08	$4.12	$4.12	520,024
2023-04-11	$4.13	$4.31	$4.08	$4.08	$4.08	597,929
2023-04-10	$4.06	$4.17	$3.98	$4.13	$4.13	692,660
2023-04-06	$3.94	$4.10	$3.89	$4.07	$4.07	1,836,532
2023-04-05	$3.98	$3.98	$3.88	$3.93	$3.93	677,229
2023-04-04	$4.06	$4.07	$3.92	$3.97	$3.97	535,604
2023-04-03	$4.18	$4.23	$4.00	$4.07	$4.07	554,583
2023-03-31	$3.99	$4.15	$3.92	$4.14	$4.14	894,713
2023-03-30	$4.04	$4.19	$3.91	$3.94	$3.94	548,735
2023-03-29	$3.91	$4.16	$3.90	$4.10	$4.10	342,867
2023-03-28	$3.83	$3.92	$3.81	$3.87	$3.87	538,484
2023-03-27	$3.94	$3.99	$3.82	$3.83	$3.83	438,163
2023-03-24	$3.82	$3.95	$3.80	$3.88	$3.88	407,389
2023-03-23	$3.87	$4.04	$3.86	$3.87	$3.87	476,633
2023-03-22	$4.04	$4.16	$3.81	$3.81	$3.81	482,265
2023-03-21	$3.93	$4.07	$3.93	$4.04	$4.04	420,654
2023-03-20	$3.93	$3.95	$3.79	$3.86	$3.86	447,181
2023-03-17	$4.22	$4.22	$3.86	$3.89	$3.89	787,787
2023-03-16	$4.21	$4.21	$4.01	$4.12	$4.12	452,197
2023-03-15	$4.08	$4.20	$4.02	$4.16	$4.16	462,842
2023-03-14	$4.37	$4.44	$4.12	$4.23	$4.23	467,703
2023-03-13	$4.07	$4.31	$3.98	$4.22	$4.22	917,356
2023-03-10	$4.46	$4.46	$4.00	$4.12	$4.12	959,817
2023-03-09	$4.56	$4.64	$4.34	$4.35	$4.35	452,108
2023-03-08	$4.59	$4.68	$4.48	$4.54	$4.54	884,121
2023-03-07	$4.62	$4.72	$4.54	$4.60	$4.60	535,648
2023-03-06	$4.94	$4.94	$4.62	$4.64	$4.64	546,295
2023-03-03	$4.83	$5.07	$4.79	$4.93	$4.93	507,886
2023-03-02	$4.56	$4.83	$4.55	$4.77	$4.77	706,730
2023-03-01	$4.76	$4.91	$4.54	$4.63	$4.63	613,452
2023-02-28	$4.60	$4.88	$4.59	$4.84	$4.84	873,717
2023-02-27	$4.86	$4.90	$4.54	$4.63	$4.63	772,124
2023-02-24	$5.39	$5.39	$4.50	$4.73	$4.73	1,254,502
2023-02-23	$5.56	$5.57	$5.22	$5.49	$5.49	475,040
2023-02-22	$5.45	$5.58	$5.39	$5.50	$5.50	465,481
2023-02-21	$5.60	$5.65	$5.37	$5.44	$5.44	530,212
2023-02-17	$5.41	$5.76	$5.31	$5.73	$5.73	676,570
2023-02-16	$5.56	$5.61	$5.36	$5.37	$5.37	915,387
2023-02-15	$5.69	$5.76	$5.61	$5.69	$5.69	363,935
2023-02-14	$5.73	$6.01	$5.68	$5.75	$5.75	375,954
2023-02-13	$5.86	$5.92	$5.71	$5.87	$5.87	367,277
2023-02-10	$5.77	$5.92	$5.68	$5.86	$5.86	345,310
2023-02-09	$6.26	$6.36	$5.84	$5.88	$5.88	405,377
2023-02-08	$6.44	$6.50	$6.10	$6.16	$6.16	442,857
2023-02-07	$6.27	$6.58	$6.22	$6.51	$6.51	498,983
2023-02-06	$6.38	$6.48	$6.26	$6.32	$6.32	427,636
2023-02-03	$6.55	$6.70	$6.33	$6.45	$6.45	517,655
2023-02-02	$6.63	$6.98	$6.58	$6.70	$6.70	675,129
2023-02-01	$6.16	$6.52	$6.08	$6.44	$6.44	552,369
2023-01-31	$6.13	$6.31	$6.05	$6.15	$6.15	470,281
2023-01-30	$6.50	$6.50	$6.05	$6.12	$6.12	531,224
2023-01-27	$6.41	$6.72	$6.34	$6.57	$6.57	430,171
2023-01-26	$6.82	$6.94	$6.23	$6.48	$6.48	674,005
2023-01-25	$6.23	$6.63	$6.07	$6.61	$6.61	592,526
2023-01-24	$6.66	$6.77	$6.27	$6.35	$6.35	745,169
2023-01-23	$6.84	$6.84	$6.41	$6.76	$6.76	694,050
2023-01-20	$6.44	$6.59	$6.26	$6.51	$6.51	1,048,438
2023-01-19	$5.86	$6.10	$5.83	$6.07	$6.07	682,033
2023-01-18	$6.09	$6.30	$5.96	$5.96	$5.96	550,341
2023-01-17	$6.33	$6.33	$6.04	$6.07	$6.07	511,863
2023-01-13	$5.83	$6.28	$5.83	$6.28	$6.28	610,519
2023-01-12	$5.88	$5.96	$5.68	$5.93	$5.93	777,435
2023-01-11	$5.89	$5.90	$5.66	$5.81	$5.81	647,101
2023-01-10	$5.60	$5.87	$5.58	$5.82	$5.82	829,257
2023-01-09	$5.49	$5.72	$5.47	$5.61	$5.61	795,898
2023-01-06	$5.21	$5.61	$4.94	$5.38	$5.38	2,276,319
2023-01-05	$4.91	$5.18	$4.82	$5.15	$5.15	528,866
2023-01-04	$4.77	$4.98	$4.69	$4.97	$4.97	915,007
2023-01-03	$4.74	$4.92	$4.55	$4.67	$4.67	725,291
2022-12-30	$4.57	$4.72	$4.50	$4.66	$4.66	595,345
2022-12-29	$4.32	$4.73	$4.29	$4.68	$4.68	677,094
2022-12-28	$4.24	$4.45	$4.22	$4.27	$4.27	1,080,143
2022-12-27	$4.44	$4.47	$4.21	$4.26	$4.26	769,765
2022-12-23	$4.60	$4.63	$4.40	$4.43	$4.43	668,776
2022-12-22	$4.73	$4.74	$4.50	$4.67	$4.67	717,372
2022-12-21	$5.03	$5.08	$4.76	$4.79	$4.79	747,006
2022-12-20	$4.97	$5.07	$4.92	$4.97	$4.97	411,025
2022-12-19	$5.29	$5.33	$4.97	$5.01	$5.01	769,441
2022-12-16	$5.43	$5.45	$5.11	$5.28	$5.28	1,441,253
2022-12-15	$5.49	$5.63	$5.43	$5.52	$5.52	465,860
2022-12-14	$5.49	$5.69	$5.39	$5.58	$5.58	707,598
2022-12-13	$5.93	$6.10	$5.50	$5.52	$5.52	613,942
2022-12-12	$5.64	$5.81	$5.56	$5.63	$5.63	576,212
2022-12-09	$5.66	$5.94	$5.56	$5.60	$5.60	433,060
2022-12-08	$5.63	$5.74	$5.50	$5.72	$5.72	354,078
2022-12-07	$5.54	$5.77	$5.47	$5.60	$5.60	466,587
2022-12-06	$5.80	$5.93	$5.54	$5.58	$5.58	619,169
2022-12-05	$5.66	$5.95	$5.52	$5.93	$5.93	786,918
2022-12-02	$5.46	$5.69	$5.31	$5.67	$5.67	521,506
2022-12-01	$5.48	$5.73	$5.42	$5.63	$5.63	608,262
2022-11-30	$5.08	$5.47	$4.97	$5.47	$5.47	701,123
2022-11-29	$5.05	$5.16	$5.01	$5.03	$5.03	1,001,669
2022-11-28	$5.32	$5.43	$5.03	$5.04	$5.04	835,782
2022-11-25	$5.37	$5.64	$5.36	$5.41	$5.41	244,152
2022-11-23	$5.11	$5.51	$5.11	$5.44	$5.44	841,233
2022-11-22	$5.29	$5.30	$5.02	$5.09	$5.09	1,119,269
2022-11-21	$5.00	$5.31	$5.00	$5.25	$5.25	1,378,016
2022-11-18	$5.32	$5.32	$4.90	$5.05	$5.05	4,043,620
2022-11-17	$6.00	$6.01	$5.18	$5.19	$5.19	2,759,705
2022-11-16	$6.68	$6.68	$6.12	$6.13	$6.13	928,123
2022-11-15	$6.68	$6.88	$6.64	$6.80	$6.80	492,647
2022-11-14	$6.81	$6.81	$6.40	$6.46	$6.46	561,741
2022-11-11	$6.66	$6.97	$6.57	$6.84	$6.84	867,079
2022-11-10	$6.13	$6.73	$6.05	$6.70	$6.70	1,064,556
2022-11-09	$5.93	$5.97	$5.68	$5.69	$5.69	480,957
2022-11-08	$5.86	$6.17	$5.74	$6.03	$6.03	719,631
2022-11-07	$6.22	$6.38	$5.66	$5.83	$5.83	779,186
2022-11-04	$6.24	$6.50	$5.81	$6.34	$6.34	1,138,401
2022-11-03	$5.70	$5.83	$5.60	$5.71	$5.71	793,207
2022-11-02	$5.72	$6.00	$5.52	$5.75	$5.75	674,635
2022-11-01	$5.64	$5.78	$5.61	$5.70	$5.70	461,453
2022-10-31	$5.64	$5.77	$5.49	$5.62	$5.62	494,087
2022-10-28	$5.59	$5.71	$5.40	$5.68	$5.68	553,028
2022-10-27	$5.88	$5.89	$5.56	$5.59	$5.59	573,702
2022-10-26	$5.61	$5.90	$5.51	$5.80	$5.80	609,097
2022-10-25	$5.35	$5.66	$5.35	$5.61	$5.61	542,419
2022-10-24	$5.10	$5.34	$4.81	$5.33	$5.33	959,238
2022-10-21	$5.12	$5.19	$4.90	$5.12	$5.12	933,845
2022-10-20	$4.99	$5.17	$4.90	$5.00	$5.00	657,799
2022-10-19	$5.38	$5.40	$4.93	$4.98	$4.98	904,479
2022-10-18	$5.57	$5.65	$5.42	$5.49	$5.49	789,024
2022-10-17	$5.25	$5.43	$5.15	$5.38	$5.38	951,155
2022-10-14	$5.17	$5.36	$4.94	$5.01	$5.01	1,121,532
2022-10-13	$5.10	$5.20	$4.96	$5.06	$5.06	1,237,511
2022-10-12	$5.32	$5.36	$5.15	$5.26	$5.26	717,140
2022-10-11	$5.23	$5.44	$5.08	$5.31	$5.31	1,046,911
2022-10-10	$5.37	$5.41	$5.19	$5.27	$5.27	719,946
2022-10-07	$5.77	$5.77	$5.39	$5.40	$5.40	873,079
2022-10-06	$5.98	$6.22	$5.82	$5.88	$5.88	667,736
2022-10-05	$6.33	$6.41	$5.92	$6.04	$6.04	762,637
2022-10-04	$6.26	$6.68	$6.26	$6.50	$6.50	727,359
2022-10-03	$6.14	$6.16	$5.73	$6.07	$6.07	676,167
2022-09-30	$6.08	$6.43	$6.05	$6.06	$6.06	737,439
2022-09-29	$6.25	$6.35	$6.05	$6.11	$6.11	495,186
2022-09-28	$6.26	$6.44	$6.22	$6.38	$6.38	846,596
2022-09-27	$6.23	$6.27	$6.05	$6.16	$6.16	591,870
2022-09-26	$6.11	$6.27	$6.05	$6.08	$6.08	818,354
2022-09-23	$6.17	$6.36	$6.04	$6.15	$6.15	935,227
2022-09-22	$6.58	$6.61	$6.17	$6.19	$6.19	1,295,404
2022-09-21	$6.84	$6.94	$6.57	$6.66	$6.66	545,926
2022-09-20	$6.80	$6.97	$6.68	$6.77	$6.77	587,119
2022-09-19	$6.79	$6.98	$6.69	$6.94	$6.94	591,699
2022-09-16	$7.06	$7.06	$6.71	$6.89	$6.89	1,019,801
2022-09-15	$7.39	$7.80	$7.12	$7.24	$7.24	604,381
2022-09-14	$7.27	$7.56	$7.07	$7.50	$7.50	584,491
2022-09-13	$7.81	$7.81	$7.16	$7.25	$7.25	506,436
2022-09-12	$7.59	$7.96	$7.51	$7.96	$7.96	535,139
2022-09-09	$7.48	$7.64	$7.38	$7.56	$7.56	417,683
2022-09-08	$7.00	$7.49	$6.82	$7.40	$7.40	619,614
2022-09-07	$6.57	$7.08	$6.54	$7.06	$7.06	647,764
2022-09-06	$6.81	$6.85	$6.54	$6.56	$6.56	590,075
2022-09-02	$7.05	$7.09	$6.62	$6.74	$6.74	581,558
2022-09-01	$6.95	$6.96	$6.71	$6.93	$6.93	473,892
2022-08-31	$7.19	$7.30	$6.96	$7.01	$7.01	501,079
2022-08-30	$7.20	$7.25	$6.92	$7.06	$7.06	558,949
2022-08-29	$7.22	$7.42	$7.06	$7.06	$7.06	620,884
2022-08-26	$7.85	$8.05	$7.35	$7.37	$7.37	784,758
2022-08-25	$7.86	$8.06	$7.80	$7.85	$7.85	768,950
2022-08-24	$7.64	$8.05	$7.47	$7.79	$7.79	556,629
2022-08-23	$7.79	$7.94	$7.58	$7.61	$7.61	658,841
2022-08-22	$7.90	$8.12	$7.62	$7.76	$7.76	628,867
2022-08-19	$8.15	$8.28	$7.89	$7.97	$7.97	463,682
2022-08-18	$8.30	$8.38	$8.00	$8.34	$8.34	485,544
2022-08-17	$8.39	$8.64	$8.32	$8.37	$8.37	681,982
2022-08-16	$8.67	$8.89	$8.28	$8.54	$8.54	701,599
2022-08-15	$8.93	$9.02	$8.66	$8.92	$8.92	767,426
2022-08-12	$8.41	$8.95	$8.31	$8.84	$8.84	758,561
2022-08-11	$8.80	$9.29	$8.30	$8.34	$8.34	948,064
2022-08-10	$8.09	$8.77	$8.04	$8.70	$8.70	1,051,453
2022-08-09	$8.16	$8.38	$7.72	$7.78	$7.78	1,011,220
2022-08-08	$8.72	$8.86	$8.01	$8.27	$8.27	1,377,453
2022-08-05	$7.82	$8.88	$7.64	$8.75	$8.75	1,187,102
2022-08-04	$7.85	$8.08	$7.80	$7.98	$7.98	1,167,286
2022-08-03	$7.61	$8.02	$7.56	$7.78	$7.78	1,440,178
2022-08-02	$6.66	$7.70	$6.65	$7.51	$7.51	1,519,217
2022-08-01	$6.78	$7.05	$6.65	$6.73	$6.73	969,128
2022-07-29	$7.34	$7.34	$6.75	$6.86	$6.86	1,610,613
2022-07-28	$7.61	$7.74	$7.30	$7.34	$7.34	981,276
2022-07-27	$7.38	$7.76	$7.23	$7.64	$7.64	845,121
2022-07-26	$7.28	$7.44	$7.11	$7.30	$7.30	710,249
2022-07-25	$7.46	$7.62	$7.21	$7.37	$7.37	867,173
2022-07-22	$8.07	$8.07	$7.33	$7.46	$7.46	1,370,035
2022-07-21	$8.11	$8.42	$7.88	$8.10	$8.10	1,314,876
2022-07-20	$7.15	$7.90	$7.13	$7.84	$7.84	1,373,182
2022-07-19	$6.81	$7.22	$6.70	$7.14	$7.14	2,119,500
2022-07-18	$6.98	$7.19	$6.71	$6.81	$6.81	3,938,843
2022-07-15	$8.47	$8.51	$6.15	$6.67	$6.67	13,273,110
2022-07-14	$12.54	$12.61	$11.99	$12.07	$12.07	549,344
2022-07-13	$11.64	$12.92	$11.59	$12.67	$12.67	535,681
2022-07-12	$12.16	$12.53	$11.65	$12.08	$12.08	490,086
2022-07-11	$12.50	$12.66	$11.97	$12.06	$12.06	407,785
2022-07-08	$12.65	$12.99	$12.29	$12.60	$12.60	518,355
2022-07-07	$12.09	$13.03	$12.01	$12.86	$12.86	601,130
2022-07-06	$12.05	$12.41	$11.92	$12.11	$12.11	788,474
2022-07-05	$10.71	$12.02	$10.55	$12.00	$12.00	634,321
2022-07-01	$10.45	$11.03	$10.32	$10.88	$10.88	474,863
2022-06-30	$10.85	$11.00	$10.29	$10.46	$10.46	645,527
2022-06-29	$11.03	$11.34	$10.86	$11.12	$11.12	778,849
2022-06-28	$11.24	$11.46	$10.92	$11.12	$11.12	1,047,536
2022-06-27	$11.43	$11.58	$10.97	$11.22	$11.22	866,755
2022-06-24	$10.43	$11.44	$10.43	$11.44	$11.44	1,598,046
2022-06-23	$9.82	$10.45	$9.75	$10.43	$10.43	615,611
2022-06-22	$9.16	$9.92	$9.12	$9.70	$9.70	485,606
2022-06-21	$9.13	$9.71	$9.13	$9.36	$9.36	576,810
2022-06-17	$8.64	$9.29	$8.50	$9.05	$9.05	1,420,681
2022-06-16	$8.40	$8.45	$8.11	$8.35	$8.35	1,001,115
2022-06-15	$8.98	$9.27	$8.57	$8.74	$8.74	1,507,563
2022-06-14	$8.70	$8.94	$8.33	$8.87	$8.87	746,206
2022-06-13	$8.76	$8.96	$8.51	$8.65	$8.65	898,428
2022-06-10	$9.29	$9.58	$8.95	$9.16	$9.16	553,710
2022-06-09	$10.17	$10.17	$9.60	$9.61	$9.61	588,008
2022-06-08	$10.05	$10.51	$9.94	$10.31	$10.31	507,863
2022-06-07	$9.48	$10.10	$9.39	$10.05	$10.05	617,636
2022-06-06	$10.34	$10.50	$9.47	$9.59	$9.59	670,219
2022-06-03	$10.32	$10.55	$9.98	$10.14	$10.14	812,411
2022-06-02	$9.95	$10.77	$9.95	$10.57	$10.57	418,598
2022-06-01	$10.75	$10.86	$9.94	$10.02	$10.02	490,925
2022-05-31	$11.15	$11.21	$10.49	$10.68	$10.68	697,739
2022-05-27	$10.19	$11.20	$10.13	$11.05	$11.05	1,283,837
2022-05-26	$10.04	$10.54	$9.95	$10.10	$10.10	1,260,131
2022-05-25	$9.79	$9.98	$9.62	$9.96	$9.96	879,679
2022-05-24	$10.30	$10.32	$9.73	$9.85	$9.85	904,791
2022-05-23	$10.56	$10.69	$10.01	$10.51	$10.51	1,172,075
2022-05-20	$10.80	$10.84	$9.88	$10.49	$10.49	652,236
2022-05-19	$10.24	$10.79	$10.08	$10.47	$10.47	717,637
2022-05-18	$10.47	$10.87	$9.96	$10.17	$10.17	559,018
2022-05-17	$10.57	$10.84	$10.32	$10.75	$10.75	944,093
2022-05-16	$10.80	$10.97	$10.18	$10.18	$10.18	800,676
2022-05-13	$10.82	$11.36	$10.53	$10.97	$10.97	1,140,422
2022-05-12	$9.50	$10.85	$9.47	$10.57	$10.57	1,380,571
2022-05-11	$10.38	$10.60	$9.61	$9.70	$9.70	922,437
2022-05-10	$10.37	$10.82	$9.74	$10.60	$10.60	1,294,992
2022-05-09	$11.25	$11.25	$9.69	$9.92	$9.92	1,888,883
2022-05-06	$11.69	$11.90	$11.00	$11.64	$11.64	1,280,430
2022-05-05	$12.65	$12.91	$11.62	$11.75	$11.75	1,000,485
2022-05-04	$12.68	$12.95	$11.81	$12.82	$12.82	859,971
2022-05-03	$12.66	$13.03	$12.48	$12.66	$12.66	691,953
2022-05-02	$12.06	$12.75	$12.04	$12.69	$12.69	797,067
2022-04-29	$12.16	$12.95	$11.90	$12.03	$12.03	1,067,008
2022-04-28	$12.53	$13.00	$11.57	$12.20	$12.20	932,024
2022-04-27	$12.80	$13.24	$12.25	$12.34	$12.34	939,444
2022-04-26	$13.67	$13.67	$12.57	$12.80	$12.80	913,388
2022-04-25	$13.25	$13.82	$13.21	$13.67	$13.67	983,035
2022-04-22	$14.21	$14.62	$13.36	$13.42	$13.42	1,608,701
2022-04-21	$16.93	$17.21	$14.17	$14.20	$14.20	1,682,663
2022-04-20	$17.66	$17.66	$16.55	$16.56	$16.56	634,287
2022-04-19	$17.50	$18.12	$17.32	$17.55	$17.55	793,503
2022-04-18	$18.58	$18.58	$17.49	$17.66	$17.66	580,306
2022-04-14	$19.51	$19.52	$17.96	$18.39	$18.39	341,016
2022-04-13	$18.88	$19.60	$18.79	$19.18	$19.18	280,357
2022-04-12	$19.28	$20.15	$18.58	$18.84	$18.84	678,958
2022-04-11	$19.03	$19.16	$18.56	$18.88	$18.88	668,785
2022-04-08	$19.84	$20.01	$19.22	$19.32	$19.32	680,658
2022-04-07	$20.12	$20.46	$19.62	$20.00	$20.00	509,744
2022-04-06	$21.02	$21.04	$19.06	$20.10	$20.10	691,229
2022-04-05	$21.88	$22.14	$20.86	$21.07	$21.07	326,000
2022-04-04	$21.93	$22.22	$21.60	$21.88	$21.88	560,118
2022-04-01	$20.70	$21.91	$20.60	$21.89	$21.89	898,952
2022-03-31	$21.04	$21.34	$20.55	$20.62	$20.62	473,488
2022-03-30	$20.86	$21.27	$20.31	$20.48	$20.48	385,551
2022-03-29	$20.13	$21.63	$20.13	$21.18	$21.18	447,530
2022-03-28	$19.65	$20.20	$18.99	$19.73	$19.73	271,844
2022-03-25	$20.74	$20.74	$19.33	$19.56	$19.56	281,083
2022-03-24	$20.37	$20.55	$19.65	$20.46	$20.46	329,062
2022-03-23	$20.36	$20.96	$20.11	$20.21	$20.21	545,768
2022-03-22	$20.11	$21.00	$20.02	$20.73	$20.73	308,950
2022-03-21	$20.69	$20.81	$19.56	$20.00	$20.00	461,707
2022-03-18	$19.55	$21.04	$19.04	$20.95	$20.95	777,450
2022-03-17	$18.55	$20.03	$18.20	$19.73	$19.73	1,040,902
2022-03-16	$17.94	$18.59	$17.63	$18.55	$18.55	637,849
2022-03-15	$17.13	$17.43	$16.41	$17.39	$17.39	703,272
2022-03-14	$18.00	$18.24	$16.93	$16.97	$16.97	891,695
2022-03-11	$19.33	$19.43	$18.13	$18.18	$18.18	345,420
2022-03-10	$19.06	$19.43	$18.68	$19.17	$19.17	395,320
2022-03-09	$19.16	$19.65	$18.71	$19.61	$19.61	688,554
2022-03-08	$18.60	$19.17	$18.07	$18.51	$18.51	642,358
2022-03-07	$19.45	$19.78	$18.56	$18.69	$18.69	641,712
2022-03-04	$19.87	$20.26	$19.06	$19.30	$19.30	772,480
2022-03-03	$19.70	$20.30	$19.48	$20.23	$20.23	1,141,851
2022-03-02	$19.73	$21.08	$19.31	$19.91	$19.91	810,856
2022-03-01	$19.87	$20.56	$19.35	$19.64	$19.64	932,088
2022-02-28	$19.76	$20.76	$19.65	$19.93	$19.93	1,592,288
2022-02-25	$19.27	$20.09	$18.04	$20.05	$20.05	1,652,248
2022-02-24	$16.62	$19.62	$16.60	$19.38	$19.38	1,437,101
2022-02-23	$18.11	$18.24	$17.23	$17.30	$17.30	543,534
2022-02-22	$18.18	$18.44	$17.63	$17.87	$17.87	448,025
2022-02-18	$18.98	$19.22	$18.24	$18.40	$18.40	497,263
2022-02-17	$20.11	$20.45	$18.92	$19.04	$19.04	415,934
2022-02-16	$20.36	$20.68	$19.86	$20.42	$20.42	654,111
2022-02-15	$19.94	$20.57	$19.76	$20.54	$20.54	720,827
2022-02-14	$19.65	$20.38	$19.15	$19.41	$19.41	609,823
2022-02-11	$20.39	$21.00	$19.39	$19.61	$19.61	1,138,606
2022-02-10	$19.84	$21.79	$19.66	$20.40	$20.40	1,467,764
2022-02-09	$19.60	$20.56	$19.43	$20.50	$20.50	1,875,086
2022-02-08	$19.23	$19.44	$18.51	$19.30	$19.30	1,761,647
2022-02-07	$18.84	$20.21	$18.84	$19.39	$19.39	1,444,415
2022-02-04	$18.73	$19.27	$18.08	$18.86	$18.86	1,536,255
2022-02-03	$19.42	$19.74	$18.56	$18.65	$18.65	1,411,527
2022-02-02	$21.10	$21.10	$19.39	$19.82	$19.82	1,406,256
2022-02-01	$20.86	$21.23	$19.98	$20.70	$20.70	1,271,916
2022-01-31	$18.81	$20.59	$18.80	$20.50	$20.50	1,218,682
2022-01-28	$18.25	$18.84	$17.38	$18.79	$18.79	1,273,761
2022-01-27	$19.26	$19.74	$17.83	$17.96	$17.96	559,161
2022-01-26	$20.01	$20.45	$18.68	$18.98	$18.98	556,113
2022-01-25	$20.00	$20.41	$19.24	$19.37	$19.37	737,080
2022-01-24	$19.31	$20.68	$18.41	$20.54	$20.54	921,107
2022-01-21	$20.45	$21.47	$19.82	$19.83	$19.83	929,879
2022-01-20	$21.95	$22.18	$20.70	$20.79	$20.79	913,944
2022-01-19	$22.10	$22.67	$21.44	$21.49	$21.49	750,130
2022-01-18	$22.90	$22.99	$21.77	$22.03	$22.03	597,932
2022-01-14	$23.80	$24.21	$22.84	$23.50	$23.50	407,414
2022-01-13	$25.37	$25.47	$23.97	$24.08	$24.08	434,555
2022-01-12	$26.44	$27.30	$25.21	$25.35	$25.35	384,921
2022-01-11	$25.21	$26.57	$24.90	$26.16	$26.16	443,696
2022-01-10	$25.02	$25.44	$24.32	$25.42	$25.42	777,287
2022-01-07	$26.75	$27.70	$25.52	$25.61	$25.61	652,655
2022-01-06	$26.85	$27.41	$25.61	$26.75	$26.75	439,681
2022-01-05	$28.63	$28.75	$26.61	$26.94	$26.94	668,400
2022-01-04	$31.80	$32.04	$28.28	$28.62	$28.62	588,386
2022-01-03	$31.65	$32.29	$31.00	$31.93	$31.93	563,880
2021-12-31	$31.32	$32.29	$31.20	$31.27	$31.27	344,862
2021-12-30	$31.56	$32.85	$31.45	$31.58	$31.58	231,389
2021-12-29	$31.90	$32.42	$31.19	$31.45	$31.45	374,112
2021-12-28	$34.12	$34.25	$31.75	$32.01	$32.01	498,235
2021-12-27	$33.81	$34.63	$33.19	$34.08	$34.08	588,925
2021-12-23	$31.78	$33.49	$31.44	$33.40	$33.40	1,108,602
2021-12-22	$30.62	$31.92	$29.96	$31.90	$31.90	636,741
2021-12-21	$29.58	$30.60	$28.04	$30.56	$30.56	675,208
2021-12-20	$29.21	$29.94	$27.41	$29.15	$29.15	834,602
2021-12-17	$28.65	$30.21	$28.16	$30.01	$30.01	909,286
2021-12-16	$31.90	$32.07	$28.62	$29.03	$29.03	778,937
2021-12-15	$30.87	$31.83	$29.66	$31.65	$31.65	656,782
2021-12-14	$31.00	$32.01	$30.38	$30.90	$30.90	663,960
2021-12-13	$31.61	$32.29	$30.92	$31.54	$31.54	748,232
2021-12-10	$32.63	$34.10	$31.43	$31.71	$31.71	588,368
2021-12-09	$33.99	$35.35	$32.58	$32.68	$32.68	449,167
2021-12-08	$33.63	$35.20	$33.14	$34.26	$34.26	753,184
2021-12-07	$32.14	$34.47	$32.14	$33.91	$33.91	1,066,839
2021-12-06	$31.69	$32.65	$30.09	$31.44	$31.44	753,408
2021-12-03	$34.27	$35.18	$32.01	$32.56	$32.56	1,026,477
2021-12-02	$33.54	$35.16	$33.01	$34.28	$34.28	680,548
2021-12-01	$35.15	$36.24	$33.61	$33.76	$33.76	1,068,699
2021-11-30	$34.80	$36.05	$33.80	$34.71	$34.71	745,600
2021-11-29	$38.20	$38.20	$35.14	$35.30	$35.30	551,573
2021-11-26	$36.20	$39.21	$36.20	$36.62	$36.62	487,410
2021-11-24	$36.47	$36.98	$35.27	$36.55	$36.55	314,344
2021-11-23	$36.89	$37.33	$35.61	$36.50	$36.50	770,154
2021-11-22	$36.63	$39.89	$36.57	$37.39	$37.39	1,548,059
2021-11-19	$37.01	$37.76	$36.26	$37.22	$37.22	882,804
2021-11-18	$37.47	$38.08	$36.51	$37.19	$37.19	898,898
2021-11-17	$37.99	$38.54	$36.57	$37.17	$37.17	476,430
2021-11-16	$36.01	$38.32	$35.95	$38.27	$38.27	908,157
2021-11-15	$37.05	$37.66	$36.09	$36.25	$36.25	650,773
2021-11-12	$37.81	$38.19	$37.00	$37.28	$37.28	715,184
2021-11-11	$38.50	$39.37	$37.54	$37.56	$37.56	540,393
2021-11-10	$40.92	$40.99	$37.52	$38.32	$38.32	1,049,454
2021-11-09	$39.83	$41.91	$39.51	$40.13	$40.13	964,831
2021-11-08	$40.20	$42.01	$40.00	$41.78	$41.78	1,084,572
2021-11-05	$40.00	$42.00	$36.00	$40.17	$40.17	2,491,828
2021-11-04	$34.36	$35.07	$33.80	$34.96	$34.96	757,304
2021-11-03	$33.55	$34.93	$33.55	$33.80	$33.80	535,616
2021-11-02	$33.56	$34.39	$33.36	$33.69	$33.69	464,906
2021-11-01	$34.88	$35.36	$33.43	$33.58	$33.58	694,363
2021-10-29	$34.66	$34.90	$34.01	$34.77	$34.77	397,099
2021-10-28	$33.50	$35.19	$33.01	$34.83	$34.83	944,051
2021-10-27	$32.65	$34.18	$32.06	$33.42	$33.42	954,882
2021-10-26	$30.77	$32.99	$29.92	$32.86	$32.86	1,446,677
2021-10-25	$29.84	$30.48	$29.33	$30.32	$30.32	709,733
2021-10-22	$28.54	$29.82	$28.42	$29.75	$29.75	641,983
2021-10-21	$29.26	$29.73	$28.61	$28.74	$28.74	579,418
2021-10-20	$29.70	$30.07	$29.05	$29.26	$29.26	618,913
2021-10-19	$27.89	$30.29	$27.88	$29.73	$29.73	906,133
2021-10-18	$28.15	$28.62	$27.28	$27.79	$27.79	571,142
2021-10-15	$27.83	$28.84	$27.58	$28.33	$28.33	586,713
2021-10-14	$30.61	$30.91	$25.71	$27.48	$27.48	2,481,810
2021-10-13	$31.20	$31.38	$29.98	$30.18	$30.18	782,297
2021-10-12	$29.73	$30.99	$29.54	$30.83	$30.83	517,214
2021-10-11	$32.24	$32.27	$29.55	$29.68	$29.68	954,514
2021-10-08	$29.68	$32.42	$29.68	$32.24	$32.24	1,235,806
2021-10-07	$28.44	$30.67	$27.80	$30.58	$30.58	1,266,587
2021-10-06	$26.22	$28.54	$26.22	$28.11	$28.11	647,335
2021-10-05	$26.02	$27.05	$25.84	$26.73	$26.73	918,343
2021-10-04	$25.58	$26.70	$25.21	$25.61	$25.61	802,717
2021-10-01	$30.10	$30.45	$24.93	$26.14	$26.14	6,681,281
2021-09-30	$23.26	$23.79	$23.23	$23.26	$23.26	275,470
2021-09-29	$23.77	$24.05	$22.60	$23.10	$23.10	295,199
2021-09-28	$24.66	$24.66	$23.21	$23.30	$23.30	376,988
2021-09-27	$25.49	$25.59	$24.63	$24.95	$24.95	195,049
2021-09-24	$25.61	$25.79	$25.34	$25.57	$25.57	149,100
2021-09-23	$25.57	$25.80	$25.04	$25.78	$25.78	183,246
2021-09-22	$25.38	$25.92	$24.50	$25.49	$25.49	362,274
2021-09-21	$25.05	$25.66	$24.64	$25.22	$25.22	217,894
2021-09-20	$24.71	$25.18	$24.51	$24.85	$24.85	385,788
2021-09-17	$24.74	$25.74	$24.17	$25.58	$25.58	592,474
2021-09-16	$24.71	$25.13	$24.36	$24.61	$24.61	260,895
2021-09-15	$24.90	$25.11	$24.14	$24.75	$24.75	349,725
2021-09-14	$25.83	$25.92	$24.93	$24.99	$24.99	286,109
2021-09-13	$26.99	$27.00	$25.45	$25.62	$25.62	215,337
2021-09-10	$27.32	$27.48	$26.82	$26.86	$26.86	362,273
2021-09-09	$27.17	$27.58	$26.90	$27.07	$27.07	327,682
2021-09-08	$27.31	$27.31	$26.31	$27.09	$27.09	219,147
2021-09-07	$27.85	$28.13	$27.04	$27.27	$27.27	249,904
2021-09-03	$27.84	$28.30	$27.45	$27.90	$27.90	271,118
2021-09-02	$28.02	$28.79	$27.88	$27.99	$27.99	289,049
2021-09-01	$27.05	$27.95	$26.73	$27.95	$27.95	300,248
2021-08-31	$26.40	$27.12	$25.87	$27.02	$27.02	314,653
2021-08-30	$26.69	$27.12	$26.32	$26.42	$26.42	233,328
2021-08-27	$25.41	$27.14	$25.29	$26.65	$26.65	363,343
2021-08-26	$25.90	$26.13	$25.10	$25.34	$25.34	454,688
2021-08-25	$24.67	$26.22	$24.48	$25.92	$25.92	299,363
2021-08-24	$24.16	$24.83	$23.53	$24.63	$24.63	396,601
2021-08-23	$23.16	$24.05	$23.16	$23.96	$23.96	194,047
2021-08-20	$21.94	$22.96	$21.21	$22.84	$22.84	209,723
2021-08-19	$23.02	$23.17	$21.94	$22.06	$22.06	477,465
2021-08-18	$23.17	$23.81	$23.00	$23.27	$23.27	185,863
2021-08-17	$22.86	$23.10	$22.36	$23.04	$23.04	328,385
2021-08-16	$23.67	$23.67	$22.80	$23.18	$23.18	250,046
2021-08-13	$24.04	$24.25	$23.50	$23.73	$23.73	357,967
2021-08-12	$25.36	$25.44	$24.19	$24.24	$24.24	553,110
2021-08-11	$25.82	$25.98	$24.85	$25.37	$25.37	255,296
2021-08-10	$25.94	$26.32	$25.46	$25.61	$25.61	321,589
2021-08-09	$25.13	$26.35	$24.81	$26.15	$26.15	400,462
2021-08-06	$23.84	$26.24	$23.52	$25.32	$25.32	748,523
2021-08-05	$21.64	$22.82	$21.38	$22.65	$22.65	416,552
2021-08-04	$21.43	$22.00	$21.14	$21.60	$21.60	299,092
2021-08-03	$21.36	$21.90	$21.08	$21.61	$21.61	532,435
2021-08-02	$21.36	$21.51	$20.88	$21.32	$21.32	198,119
2021-07-30	$21.20	$21.72	$20.89	$21.16	$21.16	332,310
2021-07-29	$21.35	$21.67	$21.12	$21.33	$21.33	258,749
2021-07-28	$20.11	$21.48	$20.11	$21.24	$21.24	331,621
2021-07-27	$20.38	$20.47	$19.46	$19.99	$19.99	345,884
2021-07-26	$21.07	$21.56	$20.28	$20.38	$20.38	194,603
2021-07-23	$21.30	$21.38	$20.57	$20.95	$20.95	158,338
2021-07-22	$21.42	$21.79	$20.86	$21.21	$21.21	165,134
2021-07-21	$21.04	$21.32	$20.41	$21.32	$21.32	326,043
2021-07-20	$20.12	$21.00	$19.95	$20.91	$20.91	349,702
2021-07-19	$19.26	$20.56	$19.08	$19.95	$19.95	315,139
2021-07-16	$19.94	$20.06	$19.13	$19.70	$19.70	334,690
2021-07-15	$19.84	$20.21	$18.87	$19.65	$19.65	409,992
2021-07-14	$21.21	$21.23	$19.62	$19.88	$19.88	662,832
2021-07-13	$22.01	$22.14	$21.07	$21.11	$21.11	298,188
2021-07-12	$22.30	$22.64	$21.71	$22.06	$22.06	231,171
2021-07-09	$21.71	$22.60	$21.71	$22.41	$22.41	321,361
2021-07-08	$21.01	$21.83	$20.57	$21.71	$21.71	280,482
2021-07-07	$22.27	$22.63	$21.13	$21.60	$21.60	244,533
2021-07-06	$22.14	$22.71	$21.65	$22.17	$22.17	299,456
2021-07-02	$22.75	$22.79	$21.95	$22.10	$22.10	180,868
2021-07-01	$22.81	$23.11	$22.13	$22.59	$22.59	291,929
2021-06-30	$23.87	$23.92	$22.51	$22.66	$22.66	347,978
2021-06-29	$23.69	$24.24	$23.51	$23.91	$23.91	324,649
2021-06-28	$22.95	$23.92	$22.89	$23.68	$23.68	510,115
2021-06-25	$22.50	$22.70	$22.06	$22.54	$22.54	703,173
2021-06-24	$21.67	$22.40	$21.61	$22.33	$22.33	320,438
2021-06-23	$21.13	$21.76	$20.89	$21.33	$21.33	299,910
2021-06-22	$21.16	$21.24	$20.20	$20.93	$20.93	335,127
2021-06-21	$22.00	$22.02	$21.10	$21.26	$21.26	407,154
2021-06-18	$20.09	$22.18	$19.75	$22.12	$22.12	1,102,993
2021-06-17	$19.66	$19.93	$19.39	$19.64	$19.64	778,865
2021-06-16	$20.65	$20.70	$19.63	$19.88	$19.88	430,013
2021-06-15	$21.61	$21.63	$20.68	$20.85	$20.85	265,876
2021-06-14	$22.00	$22.28	$21.46	$21.54	$21.54	270,916
2021-06-11	$22.13	$22.50	$21.71	$21.94	$21.94	265,717
2021-06-10	$21.19	$22.12	$20.93	$21.86	$21.86	497,289
2021-06-09	$20.99	$21.57	$20.86	$21.20	$21.20	383,644
2021-06-08	$21.44	$21.51	$20.50	$20.83	$20.83	309,377
2021-06-07	$20.40	$21.39	$20.31	$21.20	$21.20	493,032
2021-06-04	$20.15	$20.60	$20.05	$20.28	$20.28	317,439
2021-06-03	$20.37	$20.40	$19.54	$19.87	$19.87	282,646
2021-06-02	$20.63	$20.74	$20.08	$20.53	$20.53	589,435
2021-06-01	$20.52	$20.70	$20.14	$20.62	$20.62	411,438
2021-05-28	$20.46	$20.86	$20.27	$20.50	$20.50	594,899
2021-05-27	$20.24	$20.42	$19.83	$20.38	$20.38	353,844
2021-05-26	$19.72	$20.33	$19.69	$20.22	$20.22	269,131
2021-05-25	$19.69	$20.35	$19.66	$19.74	$19.74	390,528
2021-05-24	$19.92	$20.00	$19.53	$19.65	$19.65	423,568
2021-05-21	$19.91	$20.09	$19.55	$19.56	$19.56	315,726
2021-05-20	$19.24	$19.77	$18.94	$19.63	$19.63	289,283
2021-05-19	$18.12	$19.12	$17.86	$18.95	$18.95	392,981
2021-05-18	$17.83	$19.24	$17.80	$18.68	$18.68	400,408
2021-05-17	$18.23	$18.56	$17.76	$18.18	$18.18	401,179
2021-05-14	$17.68	$18.39	$17.53	$18.29	$18.29	844,458
2021-05-13	$18.05	$18.36	$17.12	$17.59	$17.59	680,729
2021-05-12	$17.92	$18.48	$17.73	$17.79	$17.79	632,596
2021-05-11	$16.61	$18.76	$16.55	$18.34	$18.34	605,606
2021-05-10	$18.95	$18.95	$17.03	$17.48	$17.48	856,779
2021-05-07	$20.40	$21.39	$19.04	$19.34	$19.34	694,844
2021-05-06	$20.20	$20.37	$18.49	$19.82	$19.82	955,792
2021-05-05	$20.84	$21.13	$20.06	$20.36	$20.36	378,740
2021-05-04	$22.05	$22.05	$20.53	$20.73	$20.73	567,449
2021-05-03	$23.34	$23.46	$22.28	$22.35	$22.35	460,753
2021-04-30	$23.41	$24.23	$22.91	$23.18	$23.18	758,675
2021-04-29	$24.87	$24.87	$23.20	$23.65	$23.65	282,207
2021-04-28	$24.23	$25.05	$23.88	$24.70	$24.70	268,717
2021-04-27	$25.04	$25.44	$24.18	$24.49	$24.49	220,588
2021-04-26	$24.30	$25.16	$24.05	$25.04	$25.04	337,386
2021-04-23	$23.90	$24.56	$23.82	$24.07	$24.07	406,329
2021-04-22	$24.22	$24.70	$23.76	$23.88	$23.88	380,929
2021-04-21	$22.84	$23.96	$22.47	$23.90	$23.90	282,455
2021-04-20	$23.02	$23.19	$21.98	$22.89	$22.89	299,368
2021-04-19	$23.31	$23.62	$22.59	$23.20	$23.20	295,035
2021-04-16	$24.50	$24.68	$23.15	$23.60	$23.60	330,390
2021-04-15	$24.77	$24.89	$24.08	$24.55	$24.55	354,334
2021-04-14	$24.29	$25.48	$24.27	$24.53	$24.53	470,045
2021-04-13	$23.56	$24.40	$23.50	$24.20	$24.20	333,753
2021-04-12	$24.73	$24.92	$23.42	$23.47	$23.47	554,344
2021-04-09	$24.62	$24.74	$23.64	$24.00	$24.00	390,072
2021-04-08	$24.13	$24.65	$23.67	$24.62	$24.62	1,007,298
2021-04-07	$25.26	$25.31	$23.66	$23.82	$23.82	618,943
2021-04-06	$25.48	$25.96	$24.95	$25.46	$25.46	936,315
2021-04-05	$24.52	$25.14	$23.96	$25.06	$25.06	621,872
2021-04-01	$23.15	$25.23	$22.71	$24.30	$24.30	1,056,236
2021-03-31	$21.42	$23.23	$21.18	$22.89	$22.89	822,976
2021-03-30	$19.41	$21.32	$19.14	$21.06	$21.06	890,781
2021-03-29	$20.46	$20.69	$19.45	$19.69	$19.69	420,706
2021-03-26	$21.18	$21.65	$20.05	$20.70	$20.70	560,621
2021-03-25	$19.78	$21.10	$19.48	$21.00	$21.00	601,371
2021-03-24	$22.10	$22.64	$20.23	$20.31	$20.31	875,802
2021-03-23	$22.78	$22.87	$21.66	$21.95	$21.95	957,316
2021-03-22	$21.69	$22.82	$21.41	$22.50	$22.50	674,545
2021-03-19	$20.68	$21.91	$20.42	$21.48	$21.48	1,004,405
2021-03-18	$21.83	$21.99	$20.63	$20.75	$20.75	417,830
2021-03-17	$21.33	$22.78	$20.96	$22.14	$22.14	447,712
2021-03-16	$22.56	$22.90	$21.26	$21.83	$21.83	486,548
2021-03-15	$21.00	$22.54	$20.57	$22.25	$22.25	493,743
2021-03-12	$21.23	$21.57	$19.95	$21.02	$21.02	563,917
2021-03-11	$20.43	$21.66	$20.43	$21.59	$21.59	531,275
2021-03-10	$19.80	$21.34	$19.80	$20.24	$20.24	737,883
2021-03-09	$18.89	$20.31	$18.73	$19.80	$19.80	1,091,223
2021-03-08	$19.85	$20.13	$18.00	$18.08	$18.08	1,234,710
2021-03-05	$20.41	$20.45	$18.28	$19.51	$19.51	1,031,722
2021-03-04	$20.54	$20.95	$19.25	$20.01	$20.01	1,278,845
2021-03-03	$22.48	$22.69	$20.83	$20.86	$20.86	809,860
2021-03-02	$23.48	$23.60	$22.48	$22.60	$22.60	416,313
2021-03-01	$23.07	$24.13	$22.63	$23.48	$23.48	564,840
2021-02-26	$22.15	$23.19	$20.64	$22.11	$22.11	828,472
2021-02-25	$22.54	$22.99	$20.84	$21.24	$21.24	748,726
2021-02-24	$23.30	$23.65	$22.21	$22.89	$22.89	518,167
2021-02-23	$24.06	$24.13	$21.27	$22.17	$22.17	934,209
2021-02-22	$25.25	$26.54	$24.86	$25.08	$25.08	789,439
2021-02-19	$24.95	$26.20	$24.76	$25.78	$25.78	638,638
2021-02-18	$24.92	$25.22	$23.93	$24.62	$24.62	500,495
2021-02-17	$25.67	$26.00	$24.75	$25.70	$25.70	614,198
2021-02-16	$26.88	$27.07	$26.05	$26.16	$26.16	602,805
2021-02-12	$26.11	$27.19	$26.03	$26.31	$26.31	470,373
2021-02-11	$27.90	$28.20	$25.64	$26.67	$26.67	770,438
2021-02-10	$28.62	$29.24	$27.44	$27.90	$27.90	513,007
2021-02-09	$28.92	$29.56	$28.22	$28.43	$28.43	404,647
2021-02-08	$28.20	$28.93	$27.88	$28.80	$28.80	570,808
2021-02-05	$28.28	$28.28	$26.76	$27.75	$27.75	520,864
2021-02-04	$28.50	$29.00	$27.53	$27.90	$27.90	528,488
2021-02-03	$27.47	$28.80	$27.23	$27.99	$27.99	759,344
2021-02-02	$24.93	$27.80	$24.93	$27.54	$27.54	2,115,354
2021-02-01	$23.50	$24.00	$23.21	$23.91	$23.91	1,066,120
2021-01-29	$23.54	$24.40	$23.08	$23.29	$23.29	645,212
2021-01-28	$23.31	$24.04	$22.73	$23.43	$23.43	672,527
2021-01-27	$24.22	$24.50	$22.06	$22.17	$22.17	1,124,839
2021-01-26	$26.00	$26.00	$24.60	$24.74	$24.74	510,592
2021-01-25	$25.95	$26.48	$24.36	$25.08	$25.08	683,330
2021-01-22	$25.39	$26.24	$25.13	$25.96	$25.96	825,335
2021-01-21	$25.54	$25.92	$24.71	$25.57	$25.57	546,370
2021-01-20	$26.54	$27.10	$25.47	$25.57	$25.57	682,430
2021-01-19	$25.81	$26.90	$25.81	$26.40	$26.40	752,496
2021-01-15	$25.25	$26.00	$24.56	$25.30	$25.30	669,531
2021-01-14	$23.26	$25.90	$23.26	$25.65	$25.65	870,441
2021-01-13	$22.45	$23.69	$22.17	$23.30	$23.30	406,541
2021-01-12	$22.66	$22.77	$22.06	$22.40	$22.40	441,248
2021-01-11	$23.28	$23.61	$22.51	$22.66	$22.66	423,749
2021-01-08	$23.66	$24.40	$23.24	$23.56	$23.56	760,720
2021-01-07	$21.88	$23.35	$21.55	$23.28	$23.28	625,776
2021-01-06	$20.71	$21.73	$20.56	$21.51	$21.51	737,435
2021-01-05	$21.26	$21.91	$21.05	$21.09	$21.09	686,483
2021-01-04	$22.32	$22.59	$20.65	$21.43	$21.43	1,066,220
2020-12-31	$22.52	$22.86	$21.58	$21.83	$21.83	510,159
2020-12-30	$22.00	$22.73	$21.93	$22.69	$22.69	539,118
2020-12-29	$22.68	$22.75	$20.90	$21.66	$21.66	729,303
2020-12-28	$22.93	$23.35	$22.40	$22.48	$22.48	639,284
2020-12-24	$22.99	$23.05	$22.45	$22.67	$22.67	225,391
2020-12-23	$23.44	$23.89	$22.78	$22.79	$22.79	925,805
2020-12-22	$20.60	$23.46	$20.50	$23.41	$23.41	1,765,661
2020-12-21	$19.73	$20.42	$19.23	$20.15	$20.15	1,293,605
2020-12-18	$20.43	$20.43	$19.48	$19.56	$19.56	2,634,992
2020-12-17	$19.57	$19.93	$19.26	$19.81	$19.81	512,318
2020-12-16	$19.62	$19.99	$19.12	$19.25	$19.25	658,667
2020-12-15	$18.94	$19.31	$18.80	$19.31	$19.31	673,147
2020-12-14	$18.80	$19.69	$18.58	$18.84	$18.84	965,871
2020-12-11	$17.52	$18.08	$17.42	$17.55	$17.55	795,796
2020-12-10	$17.19	$17.73	$17.00	$17.66	$17.66	637,170
2020-12-09	$18.08	$18.18	$16.99	$17.17	$17.17	343,025
2020-12-08	$17.97	$18.32	$17.81	$18.04	$18.04	420,156
2020-12-07	$17.63	$18.36	$17.38	$17.96	$17.96	505,178
2020-12-04	$17.06	$17.67	$17.03	$17.56	$17.56	401,261
2020-12-03	$18.15	$18.40	$16.90	$17.04	$17.04	2,254,480
2020-12-02	$18.98	$19.16	$18.74	$18.88	$18.88	136,794
2020-12-01	$18.70	$19.30	$18.42	$19.05	$19.05	588,558
2020-11-30	$18.06	$18.61	$17.84	$18.52	$18.52	262,162
2020-11-27	$17.71	$18.03	$17.34	$18.01	$18.01	179,731
2020-11-25	$17.87	$17.92	$17.50	$17.86	$17.86	208,997
2020-11-24	$17.63	$18.01	$17.43	$17.90	$17.90	297,013
2020-11-23	$17.50	$17.90	$17.24	$17.38	$17.38	351,448
2020-11-20	$16.32	$17.44	$16.32	$17.35	$17.35	458,527
2020-11-19	$16.18	$16.46	$15.96	$16.46	$16.46	271,248
2020-11-18	$16.20	$16.47	$16.14	$16.24	$16.24	302,194
2020-11-17	$15.75	$16.17	$15.46	$16.14	$16.14	306,426
2020-11-16	$15.87	$15.93	$15.60	$15.85	$15.85	377,194
2020-11-13	$15.49	$15.71	$15.25	$15.62	$15.62	317,758
2020-11-12	$15.18	$15.43	$14.96	$15.24	$15.24	385,627
2020-11-11	$15.66	$15.68	$14.94	$15.33	$15.33	366,693
2020-11-10	$15.66	$15.88	$15.17	$15.46	$15.46	351,025
2020-11-09	$14.80	$15.78	$14.50	$15.51	$15.51	538,843
2020-11-06	$14.75	$14.75	$14.15	$14.50	$14.50	253,917
2020-11-05	$14.43	$14.79	$14.03	$14.51	$14.51	334,573
2020-11-04	$13.45	$14.25	$13.43	$14.17	$14.17	279,063
2020-11-03	$13.13	$13.68	$13.11	$13.56	$13.56	276,982
2020-11-02	$13.35	$13.56	$12.79	$12.97	$12.97	313,721
2020-10-30	$13.54	$13.78	$13.15	$13.31	$13.31	260,833
2020-10-29	$13.58	$13.85	$13.40	$13.71	$13.71	404,671
2020-10-28	$14.13	$14.25	$13.48	$13.57	$13.57	226,628
2020-10-27	$13.93	$14.51	$13.93	$14.40	$14.40	216,335
2020-10-26	$14.24	$14.52	$13.87	$13.98	$13.98	223,645
2020-10-23	$14.36	$14.47	$14.18	$14.42	$14.42	273,740
2020-10-22	$14.02	$14.28	$13.84	$14.21	$14.21	213,432
2020-10-21	$14.09	$14.14	$13.80	$13.93	$13.93	137,641
2020-10-20	$14.35	$14.52	$13.97	$14.05	$14.05	172,778
2020-10-19	$14.20	$14.70	$14.09	$14.26	$14.26	339,889
2020-10-16	$13.62	$14.11	$13.62	$14.07	$14.07	206,139
2020-10-15	$14.02	$14.15	$13.50	$13.61	$13.61	187,955
2020-10-14	$14.91	$15.00	$14.08	$14.12	$14.12	503,360
2020-10-13	$14.10	$14.79	$14.10	$14.76	$14.76	431,325
2020-10-12	$13.67	$14.40	$13.67	$14.26	$14.26	299,683
2020-10-09	$13.64	$13.88	$13.31	$13.82	$13.82	386,369
2020-10-08	$12.94	$13.65	$12.84	$13.55	$13.55	388,642
2020-10-07	$12.82	$13.02	$12.51	$12.69	$12.69	335,279
2020-10-06	$12.43	$13.10	$12.41	$12.64	$12.64	617,792
2020-10-05	$11.80	$12.30	$11.80	$12.28	$12.28	146,840
2020-10-02	$11.83	$12.06	$11.60	$11.70	$11.70	301,450
2020-10-01	$11.75	$12.29	$11.56	$12.14	$12.14	304,983
2020-09-30	$12.05	$12.17	$11.73	$11.74	$11.74	312,676
2020-09-29	$12.04	$12.15	$11.81	$12.00	$12.00	275,566
2020-09-28	$11.94	$12.25	$11.83	$12.09	$12.09	491,887
2020-09-25	$11.67	$12.01	$11.67	$11.81	$11.81	287,510
2020-09-24	$11.80	$11.90	$11.48	$11.68	$11.68	308,238
2020-09-23	$11.97	$12.14	$11.73	$11.78	$11.78	213,217
2020-09-22	$11.68	$12.01	$11.49	$11.97	$11.97	200,443
2020-09-21	$11.89	$11.94	$11.53	$11.65	$11.65	403,737
2020-09-18	$12.17	$12.20	$11.78	$12.18	$12.18	586,097
2020-09-17	$12.12	$12.15	$11.82	$12.01	$12.01	225,703
2020-09-16	$12.14	$12.54	$12.00	$12.33	$12.33	278,986
2020-09-15	$12.10	$12.20	$11.74	$12.03	$12.03	198,852
2020-09-14	$11.62	$12.05	$11.53	$12.00	$12.00	268,845
2020-09-11	$11.70	$11.81	$11.29	$11.41	$11.41	264,922
2020-09-10	$11.83	$12.14	$11.65	$11.67	$11.67	155,030
2020-09-09	$12.10	$12.21	$11.76	$11.82	$11.82	293,777
2020-09-08	$12.06	$12.35	$11.60	$12.01	$12.01	253,923
2020-09-04	$13.13	$13.53	$12.19	$12.24	$12.24	242,935
2020-09-03	$13.83	$13.83	$12.83	$12.94	$12.94	295,897
2020-09-02	$13.78	$13.87	$13.61	$13.82	$13.82	236,179
2020-09-01	$13.85	$13.85	$13.47	$13.71	$13.71	254,169
2020-08-31	$13.78	$14.06	$13.46	$13.80	$13.80	313,898
2020-08-28	$13.47	$13.80	$13.29	$13.80	$13.80	277,130
2020-08-27	$13.34	$13.37	$12.92	$13.34	$13.34	262,710
2020-08-26	$13.38	$13.38	$13.05	$13.21	$13.21	189,612
2020-08-25	$13.23	$13.44	$13.15	$13.36	$13.36	245,141
2020-08-24	$13.49	$13.49	$12.90	$13.16	$13.16	391,595
2020-08-21	$13.52	$13.55	$13.26	$13.35	$13.35	207,797
2020-08-20	$13.45	$13.70	$13.45	$13.56	$13.56	188,290
2020-08-19	$13.51	$13.74	$13.37	$13.58	$13.58	172,833
2020-08-18	$13.66	$13.66	$13.23	$13.47	$13.47	251,769
2020-08-17	$13.32	$13.71	$13.31	$13.56	$13.56	154,544
2020-08-14	$13.30	$13.42	$13.17	$13.31	$13.31	157,766
2020-08-13	$13.41	$13.55	$13.26	$13.42	$13.42	159,469
2020-08-12	$13.34	$13.55	$13.26	$13.37	$13.37	241,917
2020-08-11	$13.45	$13.66	$13.00	$13.12	$13.12	442,236
2020-08-10	$13.84	$13.90	$13.18	$13.25	$13.25	447,694
2020-08-07	$12.97	$14.62	$12.96	$13.75	$13.75	552,678
2020-08-06	$12.95	$13.17	$12.71	$12.85	$12.85	225,844
2020-08-05	$12.39	$12.90	$12.37	$12.87	$12.87	329,782
2020-08-04	$12.21	$12.33	$12.04	$12.25	$12.25	273,596
2020-08-03	$11.83	$12.29	$11.83	$12.16	$12.16	310,435
2020-07-31	$11.71	$11.86	$11.46	$11.83	$11.83	327,271
2020-07-30	$11.50	$11.80	$11.24	$11.72	$11.72	620,283
2020-07-29	$11.65	$11.82	$11.37	$11.73	$11.73	294,336
2020-07-28	$11.78	$11.84	$11.55	$11.56	$11.56	183,057
2020-07-27	$11.46	$11.90	$11.42	$11.82	$11.82	199,731
2020-07-24	$11.97	$11.97	$11.36	$11.43	$11.43	201,230
2020-07-23	$12.14	$12.27	$11.91	$12.08	$12.08	214,167
2020-07-22	$12.43	$12.70	$12.15	$12.23	$12.23	145,335
2020-07-21	$12.86	$12.92	$12.48	$12.56	$12.56	260,124
2020-07-20	$12.66	$12.98	$12.62	$12.67	$12.67	161,419
2020-07-17	$12.31	$12.96	$12.31	$12.75	$12.75	233,000
2020-07-16	$12.61	$12.62	$12.11	$12.34	$12.34	248,200
2020-07-15	$11.52	$12.75	$11.52	$12.62	$12.62	615,700
2020-07-14	$11.40	$11.47	$10.94	$11.21	$11.21	300,900
2020-07-13	$11.63	$11.92	$11.45	$11.46	$11.46	834,100
2020-07-10	$11.93	$12.05	$11.40	$11.46	$11.46	550,300
2020-07-09	$12.06	$12.27	$11.81	$11.89	$11.89	370,900
2020-07-08	$12.31	$12.46	$11.91	$12.00	$12.00	627,600
2020-07-07	$12.26	$12.66	$12.23	$12.31	$12.31	301,500
2020-07-06	$12.29	$12.47	$12.10	$12.39	$12.39	240,400
2020-07-02	$11.81	$12.22	$11.80	$12.07	$12.07	342,200
2020-07-01	$11.41	$11.75	$11.07	$11.67	$11.67	337,500
2020-06-30	$11.08	$11.51	$10.97	$11.40	$11.40	701,800
2020-06-29	$10.93	$11.22	$10.60	$11.09	$11.09	484,800
2020-06-26	$11.26	$11.30	$10.58	$10.60	$10.60	670,716
2020-06-25	$10.56	$11.37	$10.54	$11.35	$11.35	565,785
2020-06-24	$11.05	$11.37	$10.54	$10.64	$10.64	545,002
2020-06-23	$11.06	$11.36	$10.92	$11.12	$11.12	253,279
2020-06-22	$10.75	$10.97	$10.48	$10.91	$10.91	337,007
2020-06-19	$10.49	$10.89	$10.46	$10.84	$10.84	525,819
2020-06-18	$10.70	$10.86	$10.31	$10.39	$10.39	208,979
2020-06-17	$11.26	$11.28	$10.75	$10.80	$10.80	281,698
2020-06-16	$11.38	$11.58	$11.08	$11.17	$11.17	325,036
2020-06-15	$10.51	$11.17	$10.50	$11.07	$11.07	567,587
2020-06-12	$10.69	$10.87	$10.50	$10.74	$10.74	419,078
2020-06-11	$11.90	$11.90	$10.28	$10.34	$10.34	477,299
2020-06-10	$12.25	$12.45	$12.13	$12.27	$12.27	492,923
2020-06-09	$12.43	$12.54	$12.12	$12.16	$12.16	384,074
2020-06-08	$12.26	$12.67	$12.14	$12.58	$12.58	485,264
2020-06-05	$12.52	$12.80	$12.16	$12.22	$12.22	483,575
2020-06-04	$12.38	$12.72	$12.27	$12.30	$12.30	410,653
2020-06-03	$12.86	$13.18	$12.38	$12.42	$12.42	519,373
2020-06-02	$12.53	$12.93	$12.47	$12.77	$12.77	323,564
2020-06-01	$12.37	$12.56	$12.17	$12.35	$12.35	462,113
2020-05-29	$12.52	$12.65	$12.12	$12.42	$12.42	386,962
2020-05-28	$12.45	$12.85	$12.44	$12.61	$12.61	341,215
2020-05-27	$12.50	$12.53	$12.14	$12.30	$12.30	572,318
2020-05-26	$11.46	$12.54	$11.39	$12.35	$12.35	945,974
2020-05-22	$11.14	$11.25	$10.82	$11.21	$11.21	551,344
2020-05-21	$11.33	$11.42	$11.09	$11.13	$11.13	337,524
2020-05-20	$11.35	$11.56	$11.17	$11.41	$11.41	583,862
2020-05-19	$11.52	$11.58	$11.14	$11.15	$11.15	612,891
2020-05-18	$11.46	$11.92	$11.42	$11.58	$11.58	758,777
2020-05-15	$10.84	$11.14	$10.70	$11.10	$11.10	361,860
2020-05-14	$10.94	$11.25	$10.55	$10.76	$10.76	792,467
2020-05-13	$11.53	$11.64	$10.86	$11.19	$11.19	409,691
2020-05-12	$11.99	$12.19	$11.60	$11.61	$11.61	552,583
2020-05-11	$11.98	$12.21	$11.67	$11.96	$11.96	391,197
2020-05-08	$12.43	$12.79	$11.88	$12.23	$12.23	313,699
2020-05-07	$12.03	$12.63	$12.03	$12.28	$12.28	275,059
2020-05-06	$11.93	$12.24	$11.71	$11.96	$11.96	311,427
2020-05-05	$11.43	$12.10	$11.24	$11.79	$11.79	367,267
2020-05-04	$11.00	$11.28	$10.80	$11.14	$11.14	328,352
2020-05-01	$11.39	$11.39	$10.72	$11.02	$11.02	370,842
2020-04-30	$11.52	$11.86	$11.37	$11.61	$11.61	371,058
2020-04-29	$11.58	$11.95	$11.24	$11.81	$11.81	549,508
2020-04-28	$11.76	$11.79	$11.06	$11.33	$11.33	492,208
2020-04-27	$10.91	$11.87	$10.91	$11.50	$11.50	319,382
2020-04-24	$11.25	$11.25	$10.77	$10.83	$10.83	274,140
2020-04-23	$10.90	$11.32	$10.87	$11.24	$11.24	260,671
2020-04-22	$10.95	$11.10	$10.43	$10.87	$10.87	222,747
2020-04-21	$10.58	$10.88	$10.40	$10.75	$10.75	256,803
2020-04-20	$10.71	$11.39	$10.71	$11.00	$11.00	223,040
2020-04-17	$10.87	$10.96	$10.56	$10.87	$10.87	321,773
2020-04-16	$10.37	$10.47	$10.03	$10.43	$10.43	269,198
2020-04-15	$10.74	$11.03	$10.01	$10.33	$10.33	274,440
2020-04-14	$11.04	$11.49	$10.92	$11.12	$11.12	294,746
2020-04-13	$10.61	$11.10	$10.47	$10.93	$10.93	354,379
2020-04-09	$10.71	$10.95	$10.47	$10.65	$10.65	331,878
2020-04-08	$10.26	$10.67	$9.91	$10.56	$10.56	246,353
2020-04-07	$10.59	$10.88	$9.98	$10.12	$10.12	389,044
2020-04-06	$9.95	$10.53	$9.89	$10.45	$10.45	289,704
2020-04-03	$10.36	$10.74	$9.53	$9.80	$9.80	298,430
2020-04-02	$10.47	$10.83	$10.23	$10.40	$10.40	315,632
2020-04-01	$10.78	$11.14	$10.40	$10.55	$10.55	403,436
2020-03-31	$10.87	$11.33	$10.66	$11.16	$11.16	551,225
2020-03-30	$10.37	$10.95	$10.15	$10.90	$10.90	375,199
2020-03-27	$10.05	$10.38	$9.33	$10.31	$10.31	381,900
2020-03-26	$10.20	$10.77	$9.81	$10.50	$10.50	327,958
2020-03-25	$11.15	$11.49	$9.94	$10.11	$10.11	414,526
2020-03-24	$10.40	$11.23	$10.40	$11.20	$11.20	410,961
2020-03-23	$9.12	$10.22	$9.00	$9.97	$9.97	663,840
2020-03-20	$9.59	$9.73	$8.77	$8.98	$8.98	695,970
2020-03-19	$9.16	$10.23	$8.94	$9.45	$9.45	339,966
2020-03-18	$9.70	$10.28	$8.82	$9.12	$9.12	428,758
2020-03-17	$9.00	$10.33	$8.51	$10.29	$10.29	557,328
2020-03-16	$8.67	$9.33	$8.67	$8.78	$8.78	481,314
2020-03-13	$9.59	$9.88	$8.43	$9.80	$9.80	408,144
2020-03-12	$9.31	$9.85	$8.77	$9.04	$9.04	764,297
2020-03-11	$10.81	$11.01	$9.92	$10.12	$10.12	497,229
2020-03-10	$11.86	$11.93	$10.76	$11.17	$11.17	599,123
2020-03-09	$11.55	$11.79	$11.15	$11.43	$11.43	337,046
2020-03-06	$11.56	$12.10	$11.52	$12.07	$12.07	377,084
2020-03-05	$11.78	$11.98	$11.66	$11.95	$11.95	429,424
2020-03-04	$11.52	$12.14	$11.39	$12.04	$12.04	513,944
2020-03-03	$11.63	$11.98	$11.27	$11.40	$11.40	537,552
2020-03-02	$11.68	$11.69	$11.25	$11.61	$11.61	497,590
2020-02-28	$12.42	$12.72	$10.62	$11.65	$11.65	1,488,673
2020-02-27	$12.84	$13.38	$12.46	$13.27	$13.27	560,543
2020-02-26	$12.96	$13.22	$12.86	$12.98	$12.98	326,474
2020-02-25	$13.55	$13.59	$12.89	$12.95	$12.95	313,306
2020-02-24	$13.56	$13.63	$13.13	$13.51	$13.51	301,345
2020-02-21	$14.04	$14.09	$13.84	$14.00	$14.00	414,804
2020-02-20	$13.90	$14.09	$13.82	$14.07	$14.07	306,651
2020-02-19	$14.10	$14.18	$13.94	$13.98	$13.98	248,524
2020-02-18	$13.98	$14.28	$13.92	$14.14	$14.14	258,573
2020-02-14	$14.01	$14.09	$13.92	$14.03	$14.03	185,746
2020-02-13	$14.11	$14.35	$13.93	$14.06	$14.06	297,142
2020-02-12	$14.20	$14.39	$13.97	$14.30	$14.30	652,273
2020-02-11	$15.81	$16.22	$13.98	$14.43	$14.43	1,608,000
2020-02-10	$15.79	$15.91	$15.61	$15.73	$15.73	155,813
2020-02-07	$16.31	$16.31	$15.81	$15.88	$15.88	257,335
2020-02-06	$16.45	$16.48	$16.20	$16.36	$16.36	353,719
2020-02-05	$16.33	$16.58	$16.27	$16.29	$16.29	253,289
2020-02-04	$16.27	$16.41	$16.14	$16.19	$16.19	126,593
2020-02-03	$15.78	$16.06	$15.78	$16.02	$16.02	207,256
2020-01-31	$15.94	$15.97	$15.48	$15.68	$15.68	236,039
2020-01-30	$16.04	$16.17	$15.73	$16.02	$16.02	235,950
2020-01-29	$16.47	$16.61	$16.14	$16.15	$16.15	238,092
2020-01-28	$16.86	$16.97	$16.45	$16.46	$16.46	268,374
2020-01-27	$16.52	$16.85	$16.32	$16.74	$16.74	547,237
2020-01-24	$17.27	$17.34	$16.86	$16.88	$16.88	419,579
2020-01-23	$17.49	$17.56	$16.91	$17.13	$17.13	260,138
2020-01-22	$17.71	$17.73	$17.47	$17.50	$17.50	271,082
2020-01-21	$18.00	$18.00	$17.47	$17.59	$17.59	459,760
2020-01-17	$18.61	$18.69	$17.99	$18.11	$18.11	338,090
2020-01-16	$18.67	$18.78	$18.50	$18.57	$18.57	347,737
2020-01-15	$18.63	$18.87	$18.43	$18.50	$18.50	379,632
2020-01-14	$18.41	$18.74	$18.26	$18.60	$18.60	262,296
2020-01-13	$18.00	$18.55	$17.96	$18.50	$18.50	286,899
2020-01-10	$17.62	$18.17	$17.54	$18.02	$18.02	539,556
2020-01-09	$17.26	$17.58	$17.22	$17.48	$17.48	581,129
2020-01-08	$16.65	$17.26	$16.65	$17.20	$17.20	389,165
2020-01-07	$16.53	$16.80	$16.35	$16.66	$16.66	406,736
2020-01-06	$16.29	$16.63	$16.09	$16.60	$16.60	505,513
2020-01-03	$16.19	$16.68	$16.08	$16.51	$16.51	351,651
2020-01-02	$16.11	$16.47	$15.78	$16.42	$16.42	306,293
2019-12-31	$16.03	$16.12	$15.73	$15.99	$15.99	411,882
2019-12-30	$17.12	$17.12	$16.05	$16.09	$16.09	369,619
2019-12-27	$16.89	$17.14	$16.71	$17.06	$17.06	379,580
2019-12-26	$17.00	$17.00	$16.60	$16.82	$16.82	238,126
2019-12-24	$17.00	$17.08	$16.74	$16.98	$16.98	178,900
2019-12-23	$16.72	$17.10	$16.45	$16.95	$16.95	327,711
2019-12-20	$16.53	$16.91	$16.39	$16.77	$16.77	604,538
2019-12-19	$16.10	$16.55	$15.92	$16.53	$16.53	278,075
2019-12-18	$16.12	$16.16	$15.97	$16.10	$16.10	257,111
2019-12-17	$15.89	$16.20	$15.76	$16.10	$16.10	368,026
2019-12-16	$16.00	$16.06	$15.79	$15.87	$15.87	247,745
2019-12-13	$15.87	$16.10	$15.70	$15.81	$15.81	194,716
2019-12-12	$15.58	$15.91	$15.40	$15.82	$15.82	252,596
2019-12-11	$15.76	$15.80	$15.43	$15.58	$15.58	515,617
2019-12-10	$15.61	$15.75	$15.46	$15.68	$15.68	232,539
2019-12-09	$15.52	$15.65	$15.41	$15.60	$15.60	263,003
2019-12-06	$15.50	$15.59	$15.41	$15.53	$15.53	291,841
2019-12-05	$15.42	$15.49	$15.19	$15.31	$15.31	193,209
2019-12-04	$15.21	$15.37	$15.03	$15.33	$15.33	341,320
2019-12-03	$15.27	$15.38	$15.04	$15.18	$15.18	205,345
2019-12-02	$15.55	$15.60	$15.36	$15.45	$15.45	337,502
2019-11-29	$15.66	$15.75	$15.51	$15.54	$15.54	173,086
2019-11-27	$15.54	$15.76	$15.44	$15.73	$15.73	286,141
2019-11-26	$15.70	$15.76	$15.34	$15.51	$15.51	466,185
2019-11-25	$15.36	$15.84	$15.27	$15.70	$15.70	361,319
2019-11-22	$15.49	$15.51	$15.11	$15.26	$15.26	357,655
2019-11-21	$15.14	$15.40	$14.93	$15.39	$15.39	263,860
2019-11-20	$14.86	$15.13	$14.79	$15.05	$15.05	412,531
2019-11-19	$14.81	$15.06	$14.75	$14.95	$14.95	201,130
2019-11-18	$15.02	$15.02	$14.69	$14.79	$14.79	206,696
2019-11-15	$15.10	$15.18	$14.79	$15.06	$15.06	262,280
2019-11-14	$15.19	$15.26	$14.96	$15.00	$15.00	204,061
2019-11-13	$15.08	$15.30	$15.00	$15.22	$15.22	251,153
2019-11-12	$15.25	$15.61	$15.17	$15.17	$15.17	255,637
2019-11-11	$15.50	$15.50	$15.15	$15.28	$15.28	349,305
2019-11-08	$14.89	$15.63	$14.84	$15.50	$15.50	385,361
2019-11-07	$15.43	$15.57	$14.83	$15.01	$15.01	439,467
2019-11-06	$14.60	$15.93	$14.55	$15.32	$15.32	805,527
2019-11-05	$13.93	$14.07	$13.78	$14.00	$14.00	249,164
2019-11-04	$14.07	$14.35	$13.86	$13.92	$13.92	362,679
2019-11-01	$13.64	$14.16	$13.54	$13.87	$13.87	340,385
2019-10-31	$13.74	$13.80	$13.41	$13.52	$13.52	355,919
2019-10-30	$13.46	$13.78	$13.13	$13.73	$13.73	474,330
2019-10-29	$13.52	$13.54	$13.38	$13.43	$13.43	222,127
2019-10-28	$13.43	$13.80	$13.43	$13.52	$13.52	277,150
2019-10-25	$13.29	$13.48	$13.21	$13.32	$13.32	256,424
2019-10-24	$13.48	$13.49	$13.14	$13.29	$13.29	226,273
2019-10-23	$13.40	$13.60	$13.22	$13.43	$13.43	177,768
2019-10-22	$13.69	$13.69	$13.35	$13.44	$13.44	163,005
2019-10-21	$13.68	$13.75	$13.41	$13.58	$13.58	274,615
2019-10-18	$13.72	$13.81	$13.13	$13.46	$13.46	286,302
2019-10-17	$13.65	$13.86	$13.53	$13.85	$13.85	193,706
2019-10-16	$13.73	$13.77	$13.40	$13.54	$13.54	168,589
2019-10-15	$13.32	$13.82	$13.29	$13.75	$13.75	185,650
2019-10-14	$13.40	$13.47	$13.15	$13.31	$13.31	168,247
2019-10-11	$13.30	$13.67	$13.25	$13.41	$13.41	215,796
2019-10-10	$13.23	$13.39	$13.08	$13.15	$13.15	196,401
2019-10-09	$13.22	$13.32	$13.09	$13.16	$13.16	209,662
2019-10-08	$13.42	$13.42	$12.95	$13.17	$13.17	213,571
2019-10-07	$13.81	$13.93	$13.50	$13.52	$13.52	435,475
2019-10-04	$13.51	$13.89	$13.50	$13.88	$13.88	524,662
2019-10-03	$13.06	$13.52	$13.01	$13.51	$13.51	432,548
2019-10-02	$13.00	$13.21	$12.78	$13.12	$13.12	724,133
2019-10-01	$13.74	$13.96	$13.03	$13.13	$13.13	335,175
2019-09-30	$13.76	$13.94	$13.52	$13.72	$13.72	357,793
2019-09-27	$13.58	$13.85	$13.48	$13.69	$13.69	331,314
2019-09-26	$13.72	$13.76	$13.36	$13.54	$13.54	293,488
2019-09-25	$13.96	$14.16	$13.66	$13.76	$13.76	395,339
2019-09-24	$14.55	$14.55	$13.80	$13.99	$13.99	450,255
2019-09-23	$14.76	$14.84	$14.36	$14.51	$14.51	321,574
2019-09-20	$14.62	$14.92	$14.60	$14.90	$14.90	402,421
2019-09-19	$14.73	$15.06	$14.62	$14.67	$14.67	290,918
2019-09-18	$14.59	$14.77	$14.40	$14.73	$14.73	294,525
2019-09-17	$14.74	$14.82	$14.21	$14.60	$14.60	678,497
2019-09-16	$14.34	$14.88	$14.20	$14.75	$14.75	587,426
2019-09-13	$14.19	$14.39	$14.00	$14.36	$14.36	893,474
2019-09-12	$14.23	$14.30	$13.85	$14.20	$14.20	371,800
2019-09-11	$13.98	$14.33	$13.90	$14.24	$14.24	507,365
2019-09-10	$13.34	$14.02	$13.06	$13.98	$13.98	822,457
2019-09-09	$13.85	$13.90	$13.34	$13.44	$13.44	568,215
2019-09-06	$14.03	$14.03	$13.62	$13.70	$13.70	500,450
2019-09-05	$13.77	$14.23	$13.63	$14.00	$14.00	759,551
2019-09-04	$14.38	$14.38	$13.35	$13.51	$13.51	757,456
2019-09-03	$13.92	$14.18	$13.76	$14.16	$14.16	831,591
2019-08-30	$14.12	$14.36	$13.78	$14.03	$14.03	568,394
2019-08-29	$13.69	$14.19	$13.69	$14.03	$14.03	499,077
2019-08-28	$13.39	$13.84	$13.38	$13.67	$13.67	843,831
2019-08-27	$13.86	$14.06	$13.34	$13.42	$13.42	836,058
2019-08-26	$13.03	$14.14	$12.86	$13.83	$13.83	1,212,305
2019-08-23	$12.96	$13.50	$12.79	$12.84	$12.84	568,553
2019-08-22	$13.24	$13.25	$12.68	$12.75	$12.75	642,713
2019-08-21	$13.19	$13.25	$13.02	$13.18	$13.18	422,777
2019-08-20	$13.30	$13.30	$12.89	$13.01	$13.01	293,459
2019-08-19	$13.60	$13.64	$13.11	$13.17	$13.17	231,130
2019-08-16	$13.47	$13.65	$13.30	$13.39	$13.39	438,035
2019-08-15	$13.01	$13.37	$12.81	$13.31	$13.31	550,718
2019-08-14	$13.51	$13.95	$12.95	$13.03	$13.03	559,960
2019-08-13	$13.60	$14.25	$13.60	$13.79	$13.79	456,432
2019-08-12	$14.17	$14.17	$13.54	$13.74	$13.74	528,527
2019-08-09	$14.13	$14.64	$14.12	$14.17	$14.17	434,777
2019-08-08	$14.35	$14.75	$14.07	$14.16	$14.16	719,334
2019-08-07	$15.91	$16.44	$14.22	$14.26	$14.26	1,567,799
2019-08-06	$16.84	$17.08	$16.56	$16.99	$16.99	477,402
2019-08-05	$17.25	$17.25	$16.07	$16.65	$16.65	590,188
2019-08-02	$18.04	$18.07	$17.42	$17.56	$17.56	384,203
2019-08-01	$18.42	$18.63	$18.06	$18.16	$18.16	287,714
2019-07-31	$18.68	$18.87	$18.36	$18.37	$18.37	264,930
2019-07-30	$18.33	$18.84	$18.33	$18.67	$18.67	185,922
2019-07-29	$18.59	$18.77	$18.34	$18.47	$18.47	145,426
2019-07-26	$18.51	$18.66	$18.39	$18.57	$18.57	170,782
2019-07-25	$18.66	$18.78	$18.35	$18.39	$18.39	460,236
2019-07-24	$18.44	$18.70	$18.10	$18.65	$18.65	203,571
2019-07-23	$18.50	$18.59	$18.27	$18.50	$18.50	230,254
2019-07-22	$18.51	$18.73	$18.38	$18.43	$18.43	178,283
2019-07-19	$18.85	$18.93	$18.50	$18.53	$18.53	210,053
2019-07-18	$18.72	$18.92	$18.56	$18.84	$18.84	344,567
2019-07-17	$18.90	$18.93	$18.65	$18.74	$18.74	265,896
2019-07-16	$18.77	$19.00	$18.61	$18.90	$18.90	325,475
2019-07-15	$18.95	$18.99	$18.68	$18.73	$18.73	228,490
2019-07-12	$18.70	$19.07	$18.63	$19.01	$19.01	403,661
2019-07-11	$18.77	$18.84	$18.36	$18.74	$18.74	365,504
2019-07-10	$19.00	$19.00	$18.57	$18.82	$18.82	298,164
2019-07-09	$18.51	$18.96	$18.45	$18.90	$18.90	369,566
2019-07-08	$18.59	$18.67	$18.27	$18.59	$18.59	909,239
2019-07-05	$18.75	$18.86	$18.50	$18.59	$18.59	457,675
2019-07-03	$19.00	$19.00	$18.69	$18.86	$18.86	225,189
2019-07-02	$18.93	$18.97	$18.56	$18.86	$18.86	369,730
2019-07-01	$18.71	$19.00	$18.45	$18.99	$18.99	558,707
2019-06-28	$18.63	$18.83	$18.40	$18.43	$18.43	905,026
2019-06-27	$18.37	$18.62	$18.30	$18.55	$18.55	371,397
2019-06-26	$18.43	$18.50	$18.17	$18.30	$18.30	252,677
2019-06-25	$18.83	$18.83	$18.42	$18.43	$18.43	496,190
2019-06-24	$19.28	$19.28	$18.59	$18.74	$18.74	419,966
2019-06-21	$19.04	$19.32	$18.65	$19.26	$19.26	349,111
2019-06-20	$19.02	$19.23	$18.58	$19.19	$19.19	588,277
2019-06-19	$18.32	$18.76	$18.21	$18.73	$18.73	282,776
2019-06-18	$17.90	$18.49	$17.79	$18.29	$18.29	272,337
2019-06-17	$17.46	$17.94	$17.42	$17.79	$17.79	260,900
2019-06-14	$17.59	$17.72	$17.32	$17.45	$17.45	211,732
2019-06-13	$17.72	$17.91	$17.31	$17.55	$17.55	379,361
2019-06-12	$17.16	$17.64	$17.03	$17.62	$17.62	215,801
2019-06-11	$17.60	$17.60	$16.95	$17.18	$17.18	343,038
2019-06-10	$17.12	$17.74	$17.07	$17.45	$17.45	325,373
2019-06-07	$17.01	$17.30	$16.91	$17.02	$17.02	512,452
2019-06-06	$17.97	$18.05	$16.20	$17.00	$17.00	945,276
2019-06-05	$18.31	$18.37	$17.93	$17.99	$17.99	437,399
2019-06-04	$18.20	$18.32	$17.67	$18.16	$18.16	426,701
2019-06-03	$18.12	$18.25	$17.66	$17.93	$17.93	424,772
2019-05-31	$17.76	$18.22	$17.42	$18.10	$18.10	368,704
2019-05-30	$18.19	$18.57	$17.96	$18.12	$18.12	317,496
2019-05-29	$18.94	$18.97	$18.18	$18.19	$18.19	235,906
2019-05-28	$19.15	$19.71	$19.08	$19.20	$19.20	392,780
2019-05-24	$18.89	$19.25	$18.88	$19.16	$19.16	170,930
2019-05-23	$19.19	$19.28	$18.62	$18.74	$18.74	205,077
2019-05-22	$18.99	$19.58	$18.91	$19.50	$19.50	336,749
2019-05-21	$18.79	$19.33	$18.74	$19.02	$19.02	327,081
2019-05-20	$18.92	$18.92	$18.44	$18.74	$18.74	350,290
2019-05-17	$19.40	$19.61	$18.70	$18.99	$18.99	297,239
2019-05-16	$19.38	$19.89	$19.38	$19.62	$19.62	290,452
2019-05-15	$18.87	$19.58	$18.64	$19.37	$19.37	304,814
2019-05-14	$18.62	$19.16	$18.51	$19.00	$19.00	290,452
2019-05-13	$19.13	$19.42	$18.37	$18.47	$18.47	430,890
2019-05-10	$19.64	$19.83	$19.04	$19.76	$19.76	440,224
2019-05-09	$19.15	$19.85	$18.86	$19.76	$19.76	352,042
2019-05-08	$19.31	$19.58	$18.93	$19.30	$19.30	328,786
2019-05-07	$20.28	$20.73	$18.86	$19.27	$19.27	559,644
2019-05-06	$20.09	$20.82	$19.84	$20.62	$20.62	290,006
2019-05-03	$19.95	$20.48	$19.70	$20.43	$20.43	264,279
2019-05-02	$19.56	$19.98	$19.24	$19.84	$19.84	239,336
2019-05-01	$19.74	$19.85	$19.43	$19.56	$19.56	233,608
2019-04-30	$19.71	$19.91	$19.48	$19.70	$19.70	265,626
2019-04-29	$19.04	$19.69	$18.65	$19.61	$19.61	368,861
2019-04-26	$19.27	$19.34	$18.95	$19.14	$19.14	287,512
2019-04-25	$19.23	$19.34	$18.88	$19.21	$19.21	268,316
2019-04-24	$20.33	$20.40	$19.21	$19.23	$19.23	257,628
2019-04-23	$20.33	$20.48	$20.12	$20.31	$20.31	245,428
2019-04-22	$19.66	$20.26	$19.50	$20.23	$20.23	247,419
2019-04-18	$19.50	$19.79	$19.00	$19.60	$19.60	226,212
2019-04-17	$20.55	$20.58	$19.49	$19.50	$19.50	307,831
2019-04-16	$20.90	$21.04	$20.43	$20.59	$20.59	178,951
2019-04-15	$20.65	$20.90	$20.45	$20.78	$20.78	138,482
2019-04-12	$21.15	$21.20	$20.56	$20.63	$20.63	191,451
2019-04-11	$21.35	$21.45	$20.86	$21.00	$21.00	161,131
2019-04-10	$21.18	$21.45	$20.89	$21.27	$21.27	181,954
2019-04-09	$21.30	$21.31	$20.92	$21.15	$21.15	237,244
2019-04-08	$21.69	$21.72	$21.06	$21.38	$21.38	260,618
2019-04-05	$21.55	$21.95	$21.46	$21.70	$21.70	555,936
2019-04-04	$21.88	$21.98	$21.28	$21.44	$21.44	264,700
2019-04-03	$21.78	$22.38	$21.70	$21.88	$21.88	336,159
2019-04-02	$20.94	$21.68	$20.72	$21.66	$21.66	352,256
2019-04-01	$20.72	$20.95	$20.39	$20.93	$20.93	278,679
2019-03-29	$20.51	$20.56	$20.17	$20.53	$20.53	275,598
2019-03-28	$20.00	$20.39	$19.81	$20.39	$20.39	180,052
2019-03-27	$20.17	$20.28	$19.45	$19.91	$19.91	238,616
2019-03-26	$20.19	$20.42	$19.85	$20.25	$20.25	222,599
2019-03-25	$19.67	$20.20	$19.41	$19.99	$19.99	251,307
2019-03-22	$20.81	$20.90	$19.61	$19.62	$19.62	325,436
2019-03-21	$20.99	$21.24	$20.72	$20.88	$20.88	318,802
2019-03-20	$20.92	$21.16	$20.50	$21.07	$21.07	346,203
2019-03-19	$20.94	$21.08	$20.58	$20.91	$20.91	224,173
2019-03-18	$21.11	$21.34	$20.45	$20.82	$20.82	212,365
2019-03-15	$20.67	$21.58	$20.66	$21.10	$21.10	576,863
2019-03-14	$20.74	$20.86	$20.48	$20.61	$20.61	181,546
2019-03-13	$20.79	$20.99	$20.48	$20.80	$20.80	194,735
2019-03-12	$20.36	$20.90	$19.95	$20.65	$20.65	574,369
2019-03-11	$19.42	$20.33	$19.42	$20.32	$20.32	309,875
2019-03-08	$19.84	$20.08	$19.29	$19.38	$19.38	501,121
2019-03-07	$19.84	$20.39	$19.41	$19.99	$19.99	647,919
2019-03-06	$19.25	$19.89	$19.11	$19.86	$19.86	729,725
2019-03-05	$19.85	$19.86	$19.05	$19.24	$19.24	492,874
2019-03-04	$21.10	$21.22	$19.34	$19.83	$19.83	731,569
2019-03-01	$21.85	$21.94	$20.90	$20.91	$20.91	380,717
2019-02-28	$21.68	$22.05	$21.41	$21.62	$21.62	526,720
2019-02-27	$21.59	$22.00	$21.13	$21.73	$21.73	941,557
2019-02-26	$22.12	$22.20	$21.80	$21.95	$21.95	607,835
2019-02-25	$22.19	$22.25	$21.89	$22.08	$22.08	776,191
2019-02-22	$21.99	$22.32	$21.84	$21.87	$21.87	427,921
2019-02-21	$21.80	$21.99	$21.59	$21.97	$21.97	337,115
2019-02-20	$21.79	$21.95	$21.64	$21.80	$21.80	214,799
2019-02-19	$21.92	$22.10	$21.64	$21.80	$21.80	283,286
2019-02-15	$21.88	$21.95	$21.46	$21.92	$21.92	469,598
2019-02-14	$21.46	$21.91	$21.46	$21.79	$21.79	334,503
2019-02-13	$22.41	$22.49	$21.23	$21.45	$21.45	751,075
2019-02-12	$21.87	$22.16	$21.53	$22.15	$22.15	527,294
2019-02-11	$21.60	$22.08	$21.37	$21.68	$21.68	819,414
2019-02-08	$21.42	$21.75	$21.33	$21.52	$21.52	359,942
2019-02-07	$21.27	$21.90	$21.11	$21.54	$21.54	581,629
2019-02-06	$20.93	$21.94	$20.87	$21.52	$21.52	801,601
2019-02-05	$21.04	$21.46	$19.63	$20.73	$20.73	1,668,004
2019-02-04	$19.78	$19.85	$19.16	$19.54	$19.54	625,983
2019-02-01	$19.66	$20.45	$18.95	$19.37	$19.37	885,598
2019-01-31	$17.74	$18.94	$17.41	$18.82	$18.82	1,075,401
2019-01-30	$17.17	$17.84	$17.04	$17.69	$17.69	329,495
2019-01-29	$16.95	$17.11	$16.65	$16.99	$16.99	150,264
2019-01-28	$16.91	$17.13	$16.69	$16.94	$16.94	183,540
2019-01-25	$16.98	$17.25	$16.81	$17.19	$17.19	296,739
2019-01-24	$16.78	$16.94	$16.40	$16.94	$16.94	236,112
2019-01-23	$16.55	$16.94	$16.43	$16.77	$16.77	231,593
2019-01-22	$16.83	$16.98	$16.36	$16.47	$16.47	240,445
2019-01-18	$17.45	$17.59	$16.56	$17.00	$17.00	413,790
2019-01-17	$16.88	$17.65	$16.73	$17.39	$17.39	485,142
2019-01-16	$16.04	$16.70	$16.02	$16.40	$16.40	265,086
2019-01-15	$15.88	$16.39	$15.71	$15.97	$15.97	342,388
2019-01-14	$15.97	$15.97	$15.43	$15.63	$15.63	390,929
2019-01-11	$16.07	$16.47	$15.91	$16.12	$16.12	245,688
2019-01-10	$16.18	$16.27	$15.59	$16.20	$16.20	260,215
2019-01-09	$16.85	$16.85	$16.04	$16.23	$16.23	273,445
2019-01-08	$16.70	$17.06	$16.35	$16.81	$16.81	277,878
2019-01-07	$16.14	$16.71	$16.01	$16.49	$16.49	387,142
2019-01-04	$15.90	$16.33	$15.54	$16.04	$16.04	438,869
2019-01-03	$16.10	$16.10	$15.44	$15.53	$15.53	438,894
2019-01-02	$16.43	$16.52	$15.95	$16.11	$16.11	410,002
2018-12-31	$16.67	$16.86	$16.11	$16.70	$16.70	492,220
2018-12-28	$16.34	$16.87	$15.66	$16.54	$16.54	496,326
2018-12-27	$15.81	$16.33	$15.75	$16.32	$16.32	505,529
2018-12-26	$15.66	$16.19	$15.48	$16.05	$16.05	541,259
2018-12-24	$15.50	$15.76	$15.31	$15.50	$15.50	475,362
2018-12-21	$17.47	$17.68	$15.87	$15.93	$15.93	630,956
2018-12-20	$19.04	$19.09	$17.23	$17.46	$17.46	562,503
2018-12-19	$19.10	$19.76	$18.89	$19.03	$19.03	490,808
2018-12-18	$19.05	$19.40	$18.80	$19.11	$19.11	429,537
2018-12-17	$19.42	$19.59	$18.82	$18.98	$18.98	470,709
2018-12-14	$19.60	$19.87	$19.20	$19.51	$19.51	502,954
2018-12-13	$20.49	$20.78	$19.72	$19.86	$19.86	518,591
2018-12-12	$20.40	$20.94	$20.36	$20.49	$20.49	605,549
2018-12-11	$21.46	$21.46	$20.40	$20.51	$20.51	338,543
2018-12-10	$21.19	$21.52	$20.46	$21.20	$21.20	556,925
2018-12-07	$22.12	$22.22	$21.09	$21.21	$21.21	491,454
2018-12-06	$21.61	$22.26	$21.05	$22.25	$22.25	455,219
2018-12-04	$22.58	$22.74	$21.14	$21.90	$21.90	688,235
2018-12-03	$22.12	$23.05	$22.00	$22.57	$22.57	508,377
2018-11-30	$20.80	$21.94	$20.76	$21.92	$21.92	648,013
2018-11-29	$20.55	$21.11	$20.32	$20.87	$20.87	591,264
2018-11-28	$19.02	$20.34	$18.95	$20.29	$20.29	571,764
2018-11-27	$18.61	$19.05	$18.35	$18.93	$18.93	332,324
2018-11-26	$18.23	$18.77	$17.78	$18.71	$18.71	418,075
2018-11-23	$17.17	$18.34	$17.17	$18.05	$18.05	195,313
2018-11-21	$16.93	$17.70	$16.89	$17.42	$17.42	200,587
2018-11-20	$16.24	$17.00	$15.95	$16.90	$16.90	371,360
2018-11-19	$16.90	$16.95	$16.38	$16.55	$16.55	280,400
2018-11-16	$16.10	$16.92	$16.05	$16.90	$16.90	316,099
2018-11-15	$15.50	$16.28	$15.35	$16.20	$16.20	229,689
2018-11-14	$15.65	$15.85	$15.29	$15.71	$15.71	244,740
2018-11-13	$15.25	$15.57	$14.88	$15.41	$15.41	319,352
2018-11-12	$15.70	$15.88	$15.01	$15.20	$15.20	320,441
2018-11-09	$17.40	$17.48	$15.36	$15.71	$15.71	341,487
2018-11-08	$17.00	$17.29	$16.46	$16.72	$16.72	372,841
2018-11-07	$15.99	$16.98	$15.79	$16.93	$16.93	277,501
2018-11-06	$15.95	$16.40	$15.73	$15.92	$15.92	225,296
2018-11-05	$16.17	$16.29	$15.60	$15.95	$15.95	298,287
2018-11-02	$16.05	$16.43	$15.87	$16.09	$16.09	333,144
2018-11-01	$15.76	$16.05	$15.48	$16.02	$16.02	218,157
2018-10-31	$15.46	$16.03	$15.29	$15.57	$15.57	259,278
2018-10-30	$14.56	$15.26	$14.43	$15.24	$15.24	196,770
2018-10-29	$14.78	$14.92	$14.24	$14.57	$14.57	324,284
2018-10-26	$14.46	$15.02	$14.20	$14.52	$14.52	331,754
2018-10-25	$14.13	$14.84	$14.13	$14.58	$14.58	266,921
2018-10-24	$15.07	$15.44	$14.05	$14.06	$14.06	277,341
2018-10-23	$14.80	$15.36	$14.44	$15.07	$15.07	240,762
2018-10-22	$15.40	$15.54	$14.95	$15.27	$15.27	339,382
2018-10-19	$15.84	$16.06	$15.24	$15.32	$15.32	187,999
2018-10-18	$15.90	$16.16	$15.62	$15.82	$15.82	300,128
2018-10-17	$15.72	$16.03	$15.35	$15.99	$15.99	256,216
2018-10-16	$15.18	$15.78	$15.07	$15.74	$15.74	262,102
2018-10-15	$15.25	$15.49	$14.97	$15.11	$15.11	419,049
2018-10-12	$15.65	$15.71	$14.89	$15.33	$15.33	540,421
2018-10-11	$16.18	$16.58	$15.38	$15.41	$15.41	476,293
2018-10-10	$17.15	$17.15	$16.15	$16.28	$16.28	588,731
2018-10-09	$16.47	$17.26	$16.44	$17.15	$17.15	426,022
2018-10-08	$17.44	$17.47	$16.37	$16.51	$16.51	673,134
2018-10-05	$17.42	$17.79	$17.20	$17.47	$17.47	491,623
2018-10-04	$17.53	$17.59	$17.30	$17.43	$17.43	562,396
2018-10-03	$16.86	$17.63	$16.49	$17.54	$17.54	448,098
2018-10-02	$16.91	$17.00	$16.43	$16.82	$16.82	1,025,119
2018-10-01	$17.16	$17.37	$16.48	$17.09	$17.09	780,853
2018-09-28	$17.30	$17.95	$17.00	$17.15	$17.15	776,711
2018-09-27	$19.00	$19.13	$17.25	$17.35	$17.35	663,743
2018-09-26	$19.10	$19.60	$18.85	$19.05	$19.05	594,081
2018-09-25	$18.50	$19.30	$18.50	$19.10	$19.10	264,087
2018-09-24	$18.00	$18.50	$17.95	$18.50	$18.50	490,868
2018-09-21	$18.30	$18.45	$17.75	$18.00	$18.00	739,733
2018-09-20	$18.10	$18.35	$17.85	$18.30	$18.30	276,431
2018-09-19	$18.15	$18.30	$17.64	$17.95	$17.95	359,661
2018-09-18	$18.30	$18.82	$18.18	$18.25	$18.25	383,334
2018-09-17	$18.40	$18.54	$17.90	$18.30	$18.30	403,838
2018-09-14	$18.95	$19.30	$18.50	$18.50	$18.50	357,399
2018-09-13	$18.70	$19.25	$18.50	$18.85	$18.85	260,118
2018-09-12	$18.65	$18.85	$18.40	$18.65	$18.65	374,312
2018-09-11	$18.90	$19.05	$18.60	$18.70	$18.70	236,111
2018-09-10	$18.35	$19.10	$18.15	$18.70	$18.70	316,725
2018-09-07	$17.75	$18.90	$17.65	$18.35	$18.35	323,936
2018-09-06	$17.75	$18.20	$17.65	$17.85	$17.85	311,033
2018-09-05	$17.65	$17.75	$16.95	$17.65	$17.65	444,023
2018-09-04	$17.20	$17.35	$16.85	$17.25	$17.25	267,299
2018-08-31	$17.20	$17.45	$17.05	$17.20	$17.20	323,714
2018-08-30	$16.70	$17.45	$16.70	$17.20	$17.20	425,080
2018-08-29	$17.30	$17.35	$16.50	$16.73	$16.73	340,491
2018-08-28	$17.70	$17.95	$17.00	$17.25	$17.25	519,255
2018-08-27	$16.35	$17.60	$16.35	$17.25	$17.25	666,036
2018-08-24	$15.85	$16.40	$15.85	$16.30	$16.30	331,435
2018-08-23	$16.00	$16.08	$15.55	$15.85	$15.85	228,133
2018-08-22	$15.20	$16.05	$15.20	$16.00	$16.00	423,511
2018-08-21	$15.35	$15.75	$15.10	$15.20	$15.20	526,156
2018-08-20	$15.15	$15.50	$15.00	$15.45	$15.45	293,468
2018-08-17	$14.55	$15.20	$14.35	$15.05	$15.05	285,554
2018-08-16	$14.70	$14.85	$14.40	$14.60	$14.60	173,571
2018-08-15	$14.95	$14.95	$14.35	$14.45	$14.45	184,210
2018-08-14	$15.35	$15.40	$14.70	$15.05	$15.05	280,085
2018-08-13	$15.05	$15.55	$14.93	$15.35	$15.35	380,786
2018-08-10	$14.40	$15.10	$14.10	$15.00	$15.00	405,634
2018-08-09	$12.95	$14.55	$12.85	$14.45	$14.45	403,429
2018-08-08	$13.85	$14.05	$13.00	$13.35	$13.35	362,671
2018-08-07	$14.10	$14.25	$13.70	$13.90	$13.90	103,735
2018-08-06	$13.70	$14.20	$13.70	$14.05	$14.05	256,174
2018-08-03	$14.45	$14.65	$13.65	$13.75	$13.75	312,331
2018-08-02	$14.25	$14.55	$14.13	$14.50	$14.50	239,920
2018-08-01	$14.45	$14.80	$14.15	$14.40	$14.40	189,773
2018-07-31	$13.50	$14.85	$13.45	$14.40	$14.40	409,038
2018-07-30	$13.65	$13.70	$13.35	$13.40	$13.40	245,106
2018-07-27	$14.85	$14.90	$13.65	$13.70	$13.70	410,107
2018-07-26	$15.20	$15.30	$14.75	$14.85	$14.85	230,162
2018-07-25	$15.20	$15.46	$15.08	$15.15	$15.15	182,642
2018-07-24	$15.75	$15.85	$15.00	$15.15	$15.15	247,966
2018-07-23	$15.85	$16.08	$15.56	$15.65	$15.65	173,457
2018-07-20	$15.75	$16.60	$15.70	$15.90	$15.90	299,356
2018-07-19	$15.65	$15.80	$15.25	$15.75	$15.75	298,148
2018-07-18	$15.60	$15.95	$15.10	$15.75	$15.75	405,765
2018-07-17	$15.15	$15.85	$14.95	$15.70	$15.70	303,663
2018-07-16	$15.70	$15.75	$14.95	$15.20	$15.20	359,040
2018-07-13	$15.60	$15.95	$15.45	$15.75	$15.75	252,601
2018-07-12	$15.50	$15.65	$15.25	$15.50	$15.50	216,340
2018-07-11	$15.35	$15.75	$15.15	$15.40	$15.40	231,232
2018-07-10	$15.75	$16.00	$14.95	$15.45	$15.45	364,176
2018-07-09	$15.50	$15.75	$15.10	$15.70	$15.70	284,812
2018-07-06	$15.20	$15.60	$15.20	$15.50	$15.50	206,635
2018-07-05	$14.80	$15.45	$14.65	$15.25	$15.25	279,981
2018-07-03	$15.00	$15.10	$14.60	$14.65	$14.65	146,891
2018-07-02	$14.40	$15.00	$14.35	$15.00	$15.00	238,324
2018-06-29	$14.50	$14.75	$14.25	$14.40	$14.40	307,864
2018-06-28	$13.85	$14.55	$13.35	$14.40	$14.40	495,561
2018-06-27	$14.25	$14.50	$13.85	$13.90	$13.90	321,550
2018-06-26	$14.50	$14.85	$14.10	$14.35	$14.35	453,386
2018-06-25	$15.70	$15.70	$14.35	$14.45	$14.45	551,938
2018-06-22	$15.90	$16.05	$15.30	$15.85	$15.85	1,805,248
2018-06-21	$16.45	$16.80	$15.75	$15.80	$15.80	493,385
2018-06-20	$16.10	$16.78	$16.10	$16.45	$16.45	648,935
2018-06-19	$15.50	$15.98	$15.45	$15.70	$15.70	460,226
2018-06-18	$15.30	$15.50	$14.90	$15.45	$15.45	246,962
2018-06-15	$14.85	$15.50	$14.70	$15.30	$15.30	367,316
2018-06-14	$14.85	$15.05	$14.25	$14.95	$14.95	323,526
2018-06-13	$14.35	$14.85	$14.25	$14.80	$14.80	282,586
2018-06-12	$14.35	$14.65	$14.25	$14.35	$14.35	247,639
2018-06-11	$14.55	$14.60	$13.83	$14.35	$14.35	420,248
2018-06-08	$15.50	$15.50	$14.50	$14.60	$14.60	457,475
2018-06-07	$15.00	$15.60	$14.85	$15.50	$15.50	441,036
2018-06-06	$14.65	$15.05	$14.65	$15.05	$15.05	412,079
2018-06-05	$15.00	$15.10	$14.50	$14.70	$14.70	349,559
2018-06-04	$15.10	$15.20	$14.85	$15.00	$15.00	325,807
2018-06-01	$15.05	$15.40	$14.85	$15.05	$15.05	487,341
2018-05-31	$14.50	$15.00	$14.45	$15.00	$15.00	690,410
2018-05-30	$14.25	$14.65	$14.25	$14.50	$14.50	303,581
2018-05-29	$13.85	$14.30	$13.75	$14.20	$14.20	229,307
2018-05-25	$14.15	$14.25	$13.80	$13.90	$13.90	276,272
2018-05-24	$14.05	$14.20	$13.90	$14.10	$14.10	236,349
2018-05-23	$13.95	$14.20	$13.90	$14.10	$14.10	181,865
2018-05-22	$14.30	$14.45	$13.90	$14.00	$14.00	385,384
2018-05-21	$13.60	$14.45	$13.23	$14.10	$14.10	698,858
2018-05-18	$13.30	$13.80	$13.25	$13.50	$13.50	265,467
2018-05-17	$14.10	$14.15	$13.20	$13.25	$13.25	325,902
2018-05-16	$13.55	$14.30	$13.30	$13.95	$13.95	629,549
2018-05-15	$12.85	$13.55	$12.75	$13.25	$13.25	707,097
2018-05-14	$13.10	$13.30	$12.93	$13.10	$13.10	483,440
2018-05-11	$12.40	$13.25	$12.00	$12.65	$12.65	637,342
2018-05-10	$11.65	$12.00	$11.53	$11.65	$11.65	203,386
2018-05-09	$11.80	$11.90	$11.50	$11.60	$11.60	270,862
2018-05-08	$12.15	$12.33	$11.70	$11.80	$11.80	267,690
2018-05-07	$11.90	$12.35	$11.90	$12.20	$12.20	211,262
2018-05-04	$11.60	$12.00	$11.45	$11.85	$11.85	243,438
2018-05-03	$11.55	$11.60	$11.15	$11.55	$11.55	152,781
2018-05-02	$11.25	$11.80	$11.15	$11.55	$11.55	229,904
2018-05-01	$11.25	$11.30	$10.90	$11.30	$11.30	187,316
2018-04-30	$11.15	$11.40	$11.05	$11.25	$11.25	256,150
2018-04-27	$11.30	$11.35	$11.05	$11.05	$11.05	246,263
2018-04-26	$11.20	$11.45	$11.00	$11.30	$11.30	189,618
2018-04-25	$11.60	$11.65	$11.00	$11.20	$11.20	276,158
2018-04-24	$11.25	$11.85	$11.25	$11.70	$11.70	447,953
2018-04-23	$11.20	$11.45	$11.08	$11.25	$11.25	314,526
2018-04-20	$11.10	$11.30	$10.95	$11.10	$11.10	256,711
2018-04-19	$11.30	$11.60	$11.05	$11.10	$11.10	285,429
2018-04-18	$11.35	$11.60	$11.20	$11.35	$11.35	319,219
2018-04-17	$11.20	$11.45	$11.10	$11.35	$11.35	254,648
2018-04-16	$11.45	$11.45	$11.00	$11.10	$11.10	267,138
2018-04-13	$11.40	$11.45	$11.15	$11.40	$11.40	206,680
2018-04-12	$11.35	$11.60	$11.15	$11.45	$11.45	213,323
2018-04-11	$11.65	$11.65	$10.85	$11.25	$11.25	400,066
2018-04-10	$10.90	$11.95	$10.80	$11.65	$11.65	675,695
2018-04-09	$10.45	$11.15	$10.05	$10.88	$10.88	563,670
2018-04-06	$9.90	$10.45	$9.30	$10.40	$10.40	2,866,513
2018-04-05	$10.85	$11.05	$10.60	$10.70	$10.70	259,707
2018-04-04	$10.55	$10.85	$10.40	$10.80	$10.80	262,135
2018-04-03	$10.50	$10.65	$10.10	$10.60	$10.60	227,687
2018-04-02	$10.95	$10.95	$10.25	$10.35	$10.35	277,602
2018-03-29	$10.95	$11.30	$10.80	$11.00	$11.00	341,926
2018-03-28	$11.05	$11.35	$10.80	$10.95	$10.95	216,121
2018-03-27	$11.50	$11.50	$10.85	$10.95	$10.95	266,928
2018-03-26	$11.10	$11.60	$11.00	$11.50	$11.50	293,450
2018-03-23	$11.55	$11.70	$10.90	$11.00	$11.00	307,254
2018-03-22	$12.00	$12.00	$11.45	$11.55	$11.55	277,102
2018-03-21	$12.05	$12.45	$11.85	$12.10	$12.10	263,875
2018-03-20	$12.00	$12.40	$11.55	$12.10	$12.10	419,047
2018-03-19	$11.45	$12.10	$11.40	$12.00	$12.00	513,213
2018-03-16	$12.05	$12.10	$11.45	$11.50	$11.50	565,565
2018-03-15	$11.45	$12.25	$11.10	$12.10	$12.10	554,025
2018-03-14	$12.90	$13.00	$11.35	$11.45	$11.45	707,600
2018-03-13	$13.25	$13.60	$12.50	$12.75	$12.75	1,450,576
2018-03-12	$11.30	$12.80	$11.25	$12.80	$12.80	1,512,898
2018-03-09	$9.75	$11.18	$9.10	$11.10	$11.10	779,029
2018-03-08	$10.85	$11.25	$10.45	$10.65	$10.65	271,606
2018-03-07	$11.00	$11.15	$10.75	$10.75	$10.75	313,839
2018-03-06	$10.60	$11.15	$10.60	$11.05	$11.05	466,459
2018-03-05	$10.40	$10.90	$10.40	$10.90	$10.90	484,505
2018-03-02	$9.50	$10.75	$9.50	$10.40	$10.40	481,860
2018-03-01	$9.30	$9.80	$9.25	$9.55	$9.55	445,058
2018-02-28	$9.40	$9.85	$9.40	$9.55	$9.55	617,263
2018-02-27	$9.15	$9.40	$9.10	$9.35	$9.35	238,156
2018-02-26	$9.20	$9.35	$9.00	$9.15	$9.15	94,034
2018-02-23	$9.05	$9.25	$8.85	$9.10	$9.10	119,126
2018-02-22	$9.10	$9.23	$8.85	$8.98	$8.98	188,166
2018-02-21	$9.05	$9.40	$9.00	$9.05	$9.05	163,553
2018-02-20	$9.20	$9.43	$8.85	$8.95	$8.95	268,603
2018-02-16	$8.85	$9.40	$8.85	$9.35	$9.35	290,616
2018-02-15	$8.70	$8.85	$8.60	$8.80	$8.80	96,723
2018-02-14	$8.30	$8.75	$8.25	$8.65	$8.65	230,500
2018-02-13	$8.25	$8.58	$8.25	$8.40	$8.40	172,451
2018-02-12	$8.50	$8.55	$8.20	$8.30	$8.30	187,270
2018-02-09	$8.15	$8.60	$8.10	$8.50	$8.50	376,192
2018-02-08	$8.25	$8.25	$8.05	$8.10	$8.10	173,688
2018-02-07	$8.35	$8.45	$8.15	$8.25	$8.25	217,876
2018-02-06	$8.25	$8.43	$8.15	$8.33	$8.33	311,729
2018-02-05	$8.20	$8.65	$8.05	$8.35	$8.35	241,540
2018-02-02	$8.50	$8.50	$8.00	$8.25	$8.25	230,160
2018-02-01	$8.50	$8.65	$8.40	$8.55	$8.55	152,908
2018-01-31	$8.95	$9.05	$8.45	$8.60	$8.60	189,082
2018-01-30	$8.90	$9.30	$8.85	$8.95	$8.95	380,113
2018-01-29	$8.60	$9.05	$8.55	$9.00	$9.00	375,518
2018-01-26	$8.60	$8.90	$8.53	$8.75	$8.75	107,018
2018-01-25	$8.60	$8.90	$8.50	$8.60	$8.60	154,771
2018-01-24	$8.50	$8.65	$8.38	$8.55	$8.55	171,476
2018-01-23	$8.30	$8.50	$8.10	$8.43	$8.43	176,075
2018-01-22	$8.60	$8.65	$8.30	$8.35	$8.35	139,612
2018-01-19	$8.45	$8.85	$8.35	$8.60	$8.60	421,921
2018-01-18	$8.60	$8.60	$8.38	$8.50	$8.50	148,670
2018-01-17	$8.50	$8.65	$8.30	$8.60	$8.60	193,732
2018-01-16	$9.00	$9.00	$8.30	$8.50	$8.50	172,445
2018-01-12	$8.95	$9.05	$8.80	$9.00	$9.00	256,784
2018-01-11	$9.00	$9.45	$8.95	$9.05	$9.05	457,624
2018-01-10	$8.90	$9.10	$8.70	$9.05	$9.05	429,421
2018-01-09	$8.60	$8.95	$8.50	$8.80	$8.80	416,967
2018-01-08	$8.05	$8.55	$8.00	$8.45	$8.45	497,441
2018-01-05	$8.00	$8.20	$8.00	$8.00	$8.00	187,040
2018-01-04	$8.10	$8.25	$8.00	$8.00	$8.00	270,382
2018-01-03	$8.25	$8.25	$7.95	$8.05	$8.05	327,630
2018-01-02	$8.45	$8.50	$8.10	$8.15	$8.15	225,693
2017-12-29	$8.45	$8.50	$8.30	$8.35	$8.35	472,071
2017-12-28	$8.35	$8.50	$8.30	$8.40	$8.40	176,880
2017-12-27	$8.45	$8.55	$8.20	$8.30	$8.30	202,129
2017-12-26	$8.00	$8.40	$8.00	$8.35	$8.35	219,951
2017-12-22	$7.90	$8.15	$7.75	$7.90	$7.90	140,431
2017-12-21	$8.25	$8.30	$7.85	$7.95	$7.95	287,525
2017-12-20	$8.25	$8.45	$8.10	$8.15	$8.15	241,224
2017-12-19	$7.95	$8.25	$7.85	$8.10	$8.10	320,659
2017-12-18	$7.85	$8.00	$7.80	$7.85	$7.85	246,496
2017-12-15	$7.55	$7.85	$7.45	$7.70	$7.70	300,009
2017-12-14	$7.70	$7.75	$7.35	$7.55	$7.55	355,646
2017-12-13	$7.70	$7.80	$7.60	$7.65	$7.65	246,271
2017-12-12	$7.10	$7.80	$7.10	$7.70	$7.70	612,172
2017-12-11	$6.90	$7.35	$6.75	$7.20	$7.20	410,767
2017-12-08	$6.95	$7.05	$6.80	$6.85	$6.85	149,021
2017-12-07	$6.55	$7.00	$6.55	$6.85	$6.85	242,567
2017-12-06	$6.60	$6.70	$6.51	$6.60	$6.60	175,117
2017-12-05	$7.00	$7.00	$6.50	$6.60	$6.60	146,010
2017-12-04	$7.00	$7.15	$6.90	$6.95	$6.95	251,048
2017-12-01	$6.90	$7.00	$6.70	$6.93	$6.93	252,679
2017-11-30	$6.65	$6.90	$6.55	$6.90	$6.90	212,003
2017-11-29	$6.50	$6.65	$6.40	$6.60	$6.60	113,966
2017-11-28	$6.15	$6.55	$6.05	$6.45	$6.45	133,663
2017-11-27	$6.30	$6.65	$6.05	$6.15	$6.15	332,438
2017-11-24	$6.10	$6.25	$6.03	$6.25	$6.25	82,138
2017-11-22	$6.20	$6.35	$6.05	$6.05	$6.05	152,701
2017-11-21	$5.90	$6.35	$5.85	$6.15	$6.15	221,756
2017-11-20	$5.85	$5.90	$5.75	$5.85	$5.85	194,808
2017-11-17	$5.85	$5.95	$5.80	$5.85	$5.85	206,712
2017-11-16	$5.85	$6.00	$5.80	$5.90	$5.90	220,065
2017-11-15	$5.90	$5.95	$5.70	$5.85	$5.85	238,716
2017-11-14	$6.05	$6.15	$5.80	$5.90	$5.90	234,782
2017-11-13	$6.25	$6.25	$6.00	$6.05	$6.05	154,851
2017-11-10	$6.40	$6.70	$6.20	$6.25	$6.25	205,763
2017-11-09	$6.45	$6.55	$6.15	$6.35	$6.35	218,192
2017-11-08	$6.55	$6.70	$6.40	$6.45	$6.45	220,779
2017-11-07	$6.65	$6.70	$6.45	$6.50	$6.50	191,688
2017-11-06	$6.40	$6.65	$6.35	$6.55	$6.55	300,567
2017-11-03	$6.25	$6.45	$6.10	$6.35	$6.35	253,953
2017-11-02	$6.05	$6.30	$6.03	$6.25	$6.25	276,536
2017-11-01	$6.15	$6.20	$6.05	$6.15	$6.15	322,815
2017-10-31	$6.40	$6.45	$6.05	$6.15	$6.15	875,016
2017-10-30	$6.55	$6.59	$6.20	$6.30	$6.30	336,302
2017-10-27	$6.75	$6.75	$6.45	$6.60	$6.60	219,624
2017-10-26	$6.85	$7.00	$6.70	$6.75	$6.75	176,845
2017-10-25	$6.85	$6.95	$6.75	$6.85	$6.85	162,387
2017-10-24	$7.05	$7.15	$6.85	$6.85	$6.85	144,515
2017-10-23	$7.35	$7.35	$7.00	$7.05	$7.05	151,548
2017-10-20	$7.40	$7.40	$7.20	$7.30	$7.30	122,658
2017-10-19	$7.25	$7.35	$7.05	$7.28	$7.28	127,153
2017-10-18	$7.40	$7.43	$7.20	$7.30	$7.30	84,879
2017-10-17	$7.60	$7.67	$7.30	$7.35	$7.35	163,034
2017-10-16	$7.50	$7.65	$7.40	$7.65	$7.65	303,845
2017-10-13	$7.95	$7.95	$7.40	$7.50	$7.50	394,529
2017-10-12	$6.65	$7.90	$6.55	$7.85	$7.85	613,903
2017-10-11	$6.80	$6.80	$6.55	$6.70	$6.70	123,811
2017-10-10	$6.60	$6.75	$6.45	$6.75	$6.75	112,855
2017-10-09	$6.95	$6.95	$6.60	$6.65	$6.65	91,743
2017-10-06	$6.95	$6.95	$6.55	$6.85	$6.85	127,695
2017-10-05	$6.90	$7.00	$6.80	$6.95	$6.95	134,730
2017-10-04	$6.90	$7.00	$6.70	$6.90	$6.90	149,048
2017-10-03	$6.90	$7.00	$6.70	$6.85	$6.85	279,192
2017-10-02	$6.70	$6.90	$6.40	$6.85	$6.85	221,377
2017-09-29	$6.65	$6.70	$6.30	$6.65	$6.65	179,255
2017-09-28	$6.60	$6.70	$6.40	$6.60	$6.60	167,522
2017-09-27	$6.00	$6.65	$5.85	$6.60	$6.60	301,282
2017-09-26	$5.90	$6.00	$5.75	$5.95	$5.95	202,681
2017-09-25	$5.80	$5.90	$5.70	$5.85	$5.85	98,417
2017-09-22	$5.75	$5.90	$5.65	$5.85	$5.85	122,334
2017-09-21	$5.75	$5.83	$5.63	$5.75	$5.75	96,242
2017-09-20	$5.70	$5.80	$5.65	$5.80	$5.80	152,475
2017-09-19	$5.85	$5.85	$5.55	$5.75	$5.75	164,841
2017-09-18	$5.85	$5.98	$5.80	$5.85	$5.85	1,189,482
2017-09-15	$5.85	$5.95	$5.65	$5.90	$5.90	504,779
2017-09-14	$5.85	$5.85	$5.75	$5.80	$5.80	1,124,639
2017-09-13	$5.75	$5.85	$5.60	$5.85	$5.85	112,930
2017-09-12	$5.80	$5.80	$5.70	$5.80	$5.80	33,515
2017-09-11	$5.60	$5.80	$5.55	$5.80	$5.80	109,864
2017-09-08	$5.65	$5.75	$5.50	$5.60	$5.60	95,203
2017-09-07	$5.55	$5.65	$5.45	$5.60	$5.60	93,078
2017-09-06	$5.55	$5.60	$5.40	$5.60	$5.60	65,658
2017-09-05	$5.50	$5.55	$5.40	$5.50	$5.50	71,135
2017-09-01	$5.60	$5.60	$5.40	$5.55	$5.55	58,503
2017-08-31	$5.60	$5.75	$5.50	$5.55	$5.55	121,213
2017-08-30	$5.60	$5.65	$5.50	$5.65	$5.65	126,994
2017-08-29	$5.40	$5.65	$5.30	$5.65	$5.65	102,872
2017-08-28	$5.30	$5.50	$5.25	$5.40	$5.40	99,155
2017-08-25	$5.25	$5.30	$5.20	$5.30	$5.30	78,788
2017-08-24	$5.30	$5.30	$5.20	$5.30	$5.30	115,240
2017-08-23	$5.30	$5.30	$5.20	$5.25	$5.25	72,809
2017-08-22	$5.30	$5.35	$5.10	$5.30	$5.30	156,370
2017-08-21	$5.45	$5.55	$5.20	$5.25	$5.25	117,045
2017-08-18	$5.25	$5.50	$5.23	$5.45	$5.45	111,510
2017-08-17	$5.30	$5.38	$5.25	$5.30	$5.30	83,512
2017-08-16	$5.25	$5.35	$5.20	$5.30	$5.30	74,606
2017-08-15	$5.30	$5.30	$5.20	$5.25	$5.25	85,668
2017-08-14	$5.25	$5.35	$5.25	$5.30	$5.30	92,989
2017-08-11	$5.35	$5.40	$5.10	$5.25	$5.25	198,309
2017-08-10	$5.45	$5.45	$5.15	$5.35	$5.35	143,616
2017-08-09	$5.00	$5.20	$4.95	$5.10	$5.10	68,958
2017-08-08	$5.10	$5.20	$5.00	$5.05	$5.05	33,580
2017-08-07	$5.00	$5.15	$5.00	$5.15	$5.15	82,486
2017-08-04	$4.90	$5.20	$4.80	$5.10	$5.10	103,554
2017-08-03	$5.15	$5.15	$4.90	$4.90	$4.90	58,941
2017-08-02	$5.30	$5.35	$5.05	$5.10	$5.10	69,053
2017-08-01	$5.45	$5.45	$5.33	$5.35	$5.35	57,037
2017-07-31	$5.50	$5.50	$5.35	$5.40	$5.40	51,806
2017-07-28	$5.50	$5.60	$5.40	$5.45	$5.45	73,156
2017-07-27	$5.55	$5.57	$5.35	$5.55	$5.55	66,740
2017-07-26	$5.65	$5.65	$5.45	$5.50	$5.50	70,929
2017-07-25	$5.55	$5.70	$5.50	$5.65	$5.65	109,540
2017-07-24	$5.60	$5.70	$5.45	$5.55	$5.55	72,601
2017-07-21	$5.65	$5.70	$5.55	$5.65	$5.65	335,104
2017-07-20	$5.50	$5.65	$5.35	$5.60	$5.60	182,084
2017-07-19	$5.55	$5.60	$5.45	$5.55	$5.55	56,380
2017-07-18	$5.60	$5.65	$5.53	$5.55	$5.55	285,811
2017-07-17	$5.55	$5.65	$5.50	$5.65	$5.65	128,476
2017-07-14	$5.45	$5.55	$5.45	$5.55	$5.55	64,114
2017-07-13	$5.40	$5.50	$5.35	$5.45	$5.45	209,741
2017-07-12	$5.30	$5.45	$5.25	$5.45	$5.45	101,114
2017-07-11	$5.35	$5.35	$5.20	$5.30	$5.30	174,565
2017-07-10	$5.35	$5.40	$5.25	$5.25	$5.25	57,039
2017-07-07	$5.25	$5.40	$5.20	$5.40	$5.40	48,543
2017-07-06	$5.35	$5.35	$5.20	$5.25	$5.25	54,612
2017-07-05	$5.40	$5.45	$5.15	$5.30	$5.30	104,100
2017-07-03	$5.45	$5.45	$5.30	$5.45	$5.45	46,029
2017-06-30	$5.20	$5.45	$5.15	$5.45	$5.45	150,806
2017-06-29	$5.25	$5.30	$4.95	$5.25	$5.25	139,932
2017-06-28	$5.05	$5.25	$4.95	$5.20	$5.20	139,565
2017-06-27	$5.25	$5.30	$5.00	$5.05	$5.05	87,750
2017-06-26	$5.30	$5.30	$5.05	$5.20	$5.20	372,682
2017-06-23	$4.95	$5.25	$4.90	$5.20	$5.20	509,995
2017-06-22	$4.80	$5.05	$4.78	$5.00	$5.00	135,533
2017-06-21	$4.95	$4.95	$4.70	$4.90	$4.90	102,231
2017-06-20	$4.80	$5.03	$4.70	$4.90	$4.90	140,795
2017-06-19	$4.60	$4.90	$4.60	$4.85	$4.85	339,976
2017-06-16	$4.70	$4.85	$4.55	$4.80	$4.80	391,472
2017-06-15	$4.70	$4.80	$4.70	$4.80	$4.80	90,862
2017-06-14	$4.70	$4.80	$4.70	$4.75	$4.75	61,090
2017-06-13	$4.75	$4.80	$4.65	$4.75	$4.75	63,190
2017-06-12	$4.65	$4.75	$4.60	$4.75	$4.75	92,721
2017-06-09	$4.55	$4.70	$4.50	$4.65	$4.65	114,811
2017-06-08	$4.55	$4.60	$4.50	$4.55	$4.55	60,043
2017-06-07	$4.60	$4.60	$4.45	$4.55	$4.55	80,226
2017-06-06	$4.45	$4.60	$4.45	$4.55	$4.55	147,512
2017-06-05	$4.50	$4.50	$4.30	$4.45	$4.45	69,107
2017-06-02	$4.05	$4.55	$4.00	$4.45	$4.45	344,408
2017-06-01	$4.00	$4.45	$3.95	$4.00	$4.00	820,574
2017-05-31	$4.40	$4.49	$3.95	$4.00	$4.00	587,818
2017-05-30	$4.30	$4.40	$4.30	$4.30	$4.30	40,137
2017-05-26	$4.38	$4.45	$4.30	$4.30	$4.30	36,167
2017-05-25	$4.40	$4.55	$4.40	$4.40	$4.40	52,927
2017-05-24	$4.50	$4.60	$4.35	$4.40	$4.40	57,410
2017-05-23	$4.55	$4.60	$4.45	$4.55	$4.55	32,656
2017-05-22	$4.40	$4.60	$4.35	$4.60	$4.60	58,461
2017-05-19	$4.65	$4.70	$4.35	$4.35	$4.35	128,652
2017-05-18	$4.60	$4.70	$4.60	$4.70	$4.70	70,030
2017-05-17	$4.60	$4.65	$4.50	$4.65	$4.65	80,756
2017-05-16	$4.60	$4.65	$4.50	$4.60	$4.60	53,303
2017-05-15	$4.60	$4.70	$4.50	$4.55	$4.55	85,735
2017-05-12	$4.70	$4.80	$4.65	$4.65	$4.65	64,400
2017-05-11	$4.70	$4.75	$4.55	$4.75	$4.75	94,700
2017-05-10	$4.95	$4.95	$4.20	$4.70	$4.70	127,200
2017-05-09	$4.60	$4.65	$4.50	$4.65	$4.65	67,600
2017-05-08	$4.50	$4.70	$4.40	$4.65	$4.65	121,100
2017-05-05	$4.50	$4.55	$4.40	$4.50	$4.50	112,400
2017-05-04	$4.50	$4.65	$4.40	$4.45	$4.45	75,100
2017-05-03	$4.50	$4.60	$4.40	$4.55	$4.55	123,600
2017-05-02	$4.55	$4.60	$4.45	$4.55	$4.55	140,200
2017-05-01	$4.50	$4.60	$4.25	$4.60	$4.60	122,000
2017-04-28	$4.55	$4.55	$4.30	$4.40	$4.40	557,800
2017-04-27	$4.60	$4.70	$4.50	$4.50	$4.50	94,100
2017-04-26	$4.35	$4.70	$4.35	$4.60	$4.60	132,200
2017-04-25	$4.40	$4.45	$4.30	$4.35	$4.35	143,800
2017-04-24	$4.35	$4.35	$4.25	$4.35	$4.35	160,200
2017-04-21	$4.30	$4.43	$4.20	$4.25	$4.25	164,300
2017-04-20	$4.40	$4.40	$4.30	$4.35	$4.35	74,900
2017-04-19	$4.40	$4.45	$4.30	$4.35	$4.35	141,300
2017-04-18	$4.25	$4.40	$4.20	$4.35	$4.35	85,200
2017-04-17	$4.35	$4.40	$4.20	$4.25	$4.25	113,500
2017-04-13	$4.40	$4.55	$4.30	$4.30	$4.30	227,400
2017-04-12	$4.40	$4.50	$4.35	$4.35	$4.35	222,000
2017-04-11	$4.25	$4.55	$4.25	$4.40	$4.40	244,400
2017-04-10	$4.45	$4.70	$4.30	$4.30	$4.30	332,000
2017-04-07	$3.95	$4.80	$3.95	$4.50	$4.50	2,108,200
2017-04-06	$4.60	$4.70	$4.50	$4.55	$4.55	80,900
2017-04-05	$4.70	$4.85	$4.60	$4.65	$4.65	116,000
2017-04-04	$4.70	$4.70	$4.60	$4.70	$4.70	86,600
2017-04-03	$4.80	$5.00	$4.75	$4.75	$4.75	186,100
2017-03-31	$4.70	$4.85	$4.65	$4.80	$4.80	113,900
2017-03-30	$4.80	$4.85	$4.60	$4.70	$4.70	73,100
2017-03-29	$4.80	$4.85	$4.70	$4.75	$4.75	50,000
2017-03-28	$4.80	$4.85	$4.70	$4.80	$4.80	84,000
2017-03-27	$4.60	$4.85	$4.55	$4.85	$4.85	107,800
2017-03-24	$4.45	$4.70	$4.40	$4.60	$4.60	145,400
2017-03-23	$4.40	$4.55	$4.40	$4.50	$4.50	50,200
2017-03-22	$4.55	$4.70	$4.40	$4.40	$4.40	111,700
2017-03-21	$4.65	$4.75	$4.60	$4.60	$4.60	80,900
2017-03-20	$4.55	$4.75	$4.55	$4.70	$4.70	113,300
2017-03-17	$4.55	$4.70	$4.55	$4.55	$4.55	215,900
2017-03-16	$4.60	$4.60	$4.50	$4.60	$4.60	121,700
2017-03-15	$4.50	$4.60	$4.50	$4.55	$4.55	114,000
2017-03-14	$4.55	$4.60	$4.50	$4.55	$4.55	109,100
2017-03-13	$4.50	$4.65	$4.45	$4.55	$4.55	89,100
2017-03-10	$4.55	$4.60	$4.25	$4.45	$4.45	138,500
2017-03-09	$4.20	$4.60	$4.20	$4.60	$4.60	87,300
2017-03-08	$4.10	$4.30	$4.10	$4.20	$4.20	109,900
2017-03-07	$4.10	$4.20	$4.05	$4.15	$4.15	103,700
2017-03-06	$4.15	$4.15	$3.85	$4.10	$4.10	144,600
2017-03-03	$4.15	$4.20	$4.10	$4.15	$4.15	51,100
2017-03-02	$4.25	$4.30	$4.15	$4.20	$4.20	42,900
2017-03-01	$4.20	$4.30	$4.00	$4.25	$4.25	61,400
2017-02-28	$4.45	$4.45	$4.00	$4.10	$4.10	91,200
2017-02-27	$4.05	$4.45	$4.05	$4.40	$4.40	157,100
2017-02-24	$3.80	$4.15	$3.60	$4.10	$4.10	120,800
2017-02-23	$3.95	$4.00	$3.85	$3.85	$3.85	121,500
2017-02-22	$4.10	$4.10	$3.90	$3.90	$3.90	125,200
2017-02-21	$4.20	$4.20	$4.05	$4.05	$4.05	79,700
2017-02-17	$4.30	$4.30	$4.05	$4.15	$4.15	148,200
2017-02-16	$4.30	$4.35	$4.25	$4.25	$4.25	90,800
2017-02-15	$4.30	$4.35	$4.25	$4.30	$4.30	182,500
2017-02-14	$4.25	$4.35	$4.20	$4.35	$4.35	101,900
2017-02-13	$4.40	$4.40	$4.30	$4.35	$4.35	86,800
2017-02-10	$4.45	$4.47	$4.30	$4.35	$4.35	585,500
2017-02-09	$4.30	$4.45	$4.30	$4.40	$4.40	93,800
2017-02-08	$4.45	$4.45	$4.35	$4.35	$4.35	137,700
2017-02-07	$4.60	$4.60	$4.45	$4.45	$4.45	94,900
2017-02-06	$4.55	$4.65	$4.50	$4.55	$4.55	176,400
2017-02-03	$4.70	$4.75	$4.55	$4.60	$4.60	110,000
2017-02-02	$4.60	$4.80	$4.60	$4.65	$4.65	191,300
2017-02-01	$4.75	$4.80	$4.60	$4.65	$4.65	194,900
2017-01-31	$4.65	$4.80	$4.60	$4.75	$4.75	126,100
2017-01-30	$4.80	$4.85	$4.70	$4.70	$4.70	132,900
2017-01-27	$4.95	$4.95	$4.80	$4.85	$4.85	98,900
2017-01-26	$4.90	$5.00	$4.80	$4.95	$4.95	127,100
2017-01-25	$5.25	$5.29	$4.95	$5.05	$5.05	110,300
2017-01-24	$4.95	$5.25	$4.95	$5.25	$5.25	189,800
2017-01-23	$4.85	$5.00	$4.85	$4.95	$4.95	108,900
2017-01-20	$4.85	$4.98	$4.75	$4.90	$4.90	86,000
2017-01-19	$4.85	$4.88	$4.80	$4.85	$4.85	58,300
2017-01-18	$4.80	$4.85	$4.70	$4.80	$4.80	95,800
2017-01-17	$4.80	$4.80	$4.70	$4.75	$4.75	105,200
2017-01-13	$4.90	$4.95	$4.80	$4.90	$4.90	84,900
2017-01-12	$4.90	$4.94	$4.80	$4.85	$4.85	81,600
2017-01-11	$5.00	$5.05	$4.85	$4.95	$4.95	71,000
2017-01-10	$5.00	$5.10	$4.85	$5.05	$5.05	151,000
2017-01-09	$4.85	$5.15	$4.85	$4.95	$4.95	249,300
2017-01-06	$4.65	$4.80	$4.60	$4.75	$4.75	270,700
2017-01-05	$4.90	$4.90	$4.55	$4.60	$4.60	204,200
2017-01-04	$4.80	$4.85	$4.60	$4.75	$4.75	185,900
2017-01-03	$4.70	$4.70	$4.45	$4.50	$4.50	112,300
2016-12-30	$4.65	$4.65	$4.55	$4.60	$4.60	61,600
2016-12-29	$4.75	$4.76	$4.60	$4.65	$4.65	47,100
2016-12-28	$4.70	$4.80	$4.60	$4.70	$4.70	90,000
2016-12-27	$4.85	$4.85	$4.60	$4.70	$4.70	93,100
2016-12-23	$4.65	$4.85	$4.65	$4.85	$4.85	25,400
2016-12-22	$4.75	$4.85	$4.70	$4.70	$4.70	40,400
2016-12-21	$4.75	$4.85	$4.70	$4.75	$4.75	55,300
2016-12-20	$4.95	$4.95	$4.75	$4.80	$4.80	69,200
2016-12-19	$4.85	$5.00	$4.75	$4.90	$4.90	83,200
2016-12-16	$4.80	$4.85	$4.70	$4.80	$4.80	204,500
2016-12-15	$4.70	$4.95	$4.70	$4.80	$4.80	93,900
2016-12-14	$4.90	$4.90	$4.75	$4.75	$4.75	42,200
2016-12-13	$4.70	$4.90	$4.70	$4.90	$4.90	49,700
2016-12-12	$4.75	$4.98	$4.70	$4.75	$4.75	22,400
2016-12-09	$5.00	$5.05	$4.85	$4.95	$4.95	88,500
2016-12-08	$4.85	$5.10	$4.75	$5.05	$5.05	102,700
2016-12-07	$4.75	$4.90	$4.70	$4.85	$4.85	68,300
2016-12-06	$4.60	$4.85	$4.55	$4.80	$4.80	70,600
2016-12-05	$4.50	$4.65	$4.45	$4.60	$4.60	110,200
2016-12-02	$4.65	$4.75	$4.45	$4.45	$4.45	121,300
2016-12-01	$4.75	$5.00	$4.65	$4.65	$4.65	66,100
2016-11-30	$4.75	$4.85	$4.60	$4.75	$4.75	74,900
2016-11-29	$4.85	$4.85	$4.75	$4.75	$4.75	60,100
2016-11-28	$4.95	$5.00	$4.80	$4.80	$4.80	52,100
2016-11-25	$5.00	$5.05	$5.00	$5.00	$5.00	18,700
2016-11-23	$5.10	$5.10	$4.85	$5.00	$5.00	69,100
2016-11-22	$5.00	$5.10	$4.90	$5.10	$5.10	123,600
2016-11-21	$5.00	$5.00	$4.85	$5.00	$5.00	65,000
2016-11-18	$4.85	$5.00	$4.80	$5.00	$5.00	183,800
2016-11-17	$5.00	$5.05	$4.80	$4.90	$4.90	64,500
2016-11-16	$4.85	$5.00	$4.85	$5.00	$5.00	81,400
2016-11-15	$4.95	$4.95	$4.65	$4.80	$4.80	119,400
2016-11-14	$5.20	$5.20	$4.75	$4.95	$4.95	128,900
2016-11-11	$4.80	$5.15	$4.70	$5.15	$5.15	203,400
2016-11-10	$4.85	$4.85	$4.60	$4.80	$4.80	115,700
2016-11-09	$4.65	$4.80	$4.40	$4.75	$4.75	138,000
2016-11-08	$4.65	$4.70	$4.45	$4.55	$4.55	52,000
2016-11-07	$4.75	$4.75	$4.50	$4.65	$4.65	46,400
2016-11-04	$4.45	$4.65	$4.44	$4.60	$4.60	65,400
2016-11-03	$4.50	$4.60	$4.40	$4.40	$4.40	69,800
2016-11-02	$4.60	$4.70	$4.40	$4.45	$4.45	167,500
2016-11-01	$5.20	$5.20	$4.60	$4.60	$4.60	153,200
2016-10-31	$4.50	$5.25	$4.40	$5.05	$5.05	572,000
2016-10-28	$4.55	$4.60	$4.45	$4.50	$4.50	14,900
2016-10-27	$4.45	$4.55	$4.45	$4.50	$4.50	30,900
2016-10-26	$4.50	$4.50	$4.35	$4.40	$4.40	47,300
2016-10-25	$4.60	$4.60	$4.40	$4.50	$4.50	42,500
2016-10-24	$4.40	$4.60	$4.40	$4.55	$4.55	46,400
2016-10-21	$4.35	$4.50	$4.35	$4.45	$4.45	350,200
2016-10-20	$4.55	$4.65	$4.35	$4.50	$4.50	157,900
2016-10-19	$4.70	$4.75	$4.55	$4.60	$4.60	122,100
2016-10-18	$4.45	$4.81	$4.40	$4.65	$4.65	248,600
2016-10-17	$4.40	$4.45	$4.40	$4.40	$4.40	37,400
2016-10-14	$4.40	$4.45	$4.37	$4.37	$4.37	45,900
2016-10-13	$4.36	$4.43	$4.31	$4.37	$4.37	51,500
2016-10-12	$4.40	$4.55	$4.37	$4.39	$4.39	16,800
2016-10-11	$4.48	$4.49	$4.38	$4.38	$4.38	51,500
2016-10-10	$4.42	$4.50	$4.41	$4.49	$4.49	31,600
2016-10-07	$4.48	$4.50	$4.36	$4.40	$4.40	41,500
2016-10-06	$4.50	$4.50	$4.43	$4.49	$4.49	85,000
2016-10-05	$4.42	$4.57	$4.40	$4.48	$4.48	93,300
2016-10-04	$4.40	$4.47	$4.40	$4.43	$4.43	46,900
2016-10-03	$4.39	$4.47	$4.34	$4.42	$4.42	59,400
2016-09-30	$4.25	$4.48	$4.25	$4.44	$4.44	104,200
2016-09-29	$4.39	$4.39	$4.26	$4.27	$4.27	43,400
2016-09-28	$4.35	$4.44	$4.29	$4.41	$4.41	92,300
2016-09-27	$4.21	$4.35	$4.11	$4.32	$4.32	60,000
2016-09-26	$4.28	$4.33	$4.22	$4.23	$4.23	19,600
2016-09-23	$4.20	$4.30	$4.12	$4.28	$4.28	44,800
2016-09-22	$4.03	$4.30	$4.03	$4.22	$4.22	35,600
2016-09-21	$4.11	$4.21	$4.05	$4.20	$4.20	42,000
2016-09-20	$4.12	$4.16	$4.11	$4.13	$4.13	25,600
2016-09-19	$4.12	$4.21	$4.01	$4.14	$4.14	37,600
2016-09-16	$4.20	$4.21	$4.07	$4.12	$4.12	142,800
2016-09-15	$4.13	$4.23	$4.01	$4.16	$4.16	69,900
2016-09-14	$4.05	$4.15	$4.05	$4.13	$4.13	66,200
2016-09-13	$4.05	$4.16	$4.03	$4.06	$4.06	102,800
2016-09-12	$4.03	$4.15	$4.01	$4.11	$4.11	71,600
2016-09-09	$4.09	$4.16	$3.91	$4.06	$4.06	117,900
2016-09-08	$4.29	$4.42	$4.09	$4.10	$4.10	268,700
2016-09-07	$4.24	$4.31	$4.20	$4.29	$4.29	68,700
2016-09-06	$4.28	$4.34	$4.21	$4.25	$4.25	51,200
2016-09-02	$4.27	$4.34	$4.21	$4.29	$4.29	68,500
2016-09-01	$4.19	$4.23	$4.13	$4.23	$4.23	27,300
2016-08-31	$4.29	$4.33	$4.08	$4.17	$4.17	76,700
2016-08-30	$4.15	$4.34	$4.15	$4.30	$4.30	92,400
2016-08-29	$4.19	$4.22	$4.15	$4.19	$4.19	33,500
2016-08-26	$4.32	$4.37	$4.20	$4.20	$4.20	65,900
2016-08-25	$4.25	$4.34	$4.25	$4.30	$4.30	22,000
2016-08-24	$4.22	$4.38	$4.21	$4.26	$4.26	98,900
2016-08-23	$4.15	$4.26	$4.12	$4.21	$4.21	132,900
2016-08-22	$4.13	$4.18	$4.11	$4.15	$4.15	68,900
2016-08-19	$4.15	$4.19	$4.07	$4.14	$4.14	101,500
2016-08-18	$4.11	$4.24	$4.08	$4.15	$4.15	70,400
2016-08-17	$4.17	$4.18	$4.13	$4.14	$4.14	91,100
2016-08-16	$4.22	$4.30	$4.11	$4.14	$4.14	170,500
2016-08-15	$4.25	$4.44	$4.18	$4.20	$4.20	178,300
2016-08-12	$4.30	$4.43	$4.25	$4.28	$4.28	107,200
2016-08-11	$4.39	$4.39	$4.22	$4.31	$4.31	117,800
2016-08-10	$4.55	$4.63	$4.38	$4.40	$4.40	147,200
2016-08-09	$4.31	$4.41	$4.18	$4.37	$4.37	74,700
2016-08-08	$4.16	$4.35	$4.15	$4.28	$4.28	60,600
2016-08-05	$4.18	$4.34	$4.16	$4.19	$4.19	53,600
2016-08-04	$4.30	$4.35	$4.15	$4.16	$4.16	107,100
2016-08-03	$4.33	$4.34	$4.20	$4.32	$4.32	127,800
2016-08-02	$4.36	$4.42	$4.27	$4.30	$4.30	43,800
2016-08-01	$4.37	$4.46	$4.33	$4.33	$4.33	60,700
2016-07-29	$4.35	$4.35	$4.22	$4.35	$4.35	81,500
2016-07-28	$4.21	$4.32	$4.16	$4.32	$4.32	105,900
2016-07-27	$4.08	$4.21	$4.05	$4.21	$4.21	80,600
2016-07-26	$4.05	$4.10	$4.03	$4.08	$4.08	82,800
2016-07-25	$4.11	$4.19	$4.08	$4.11	$4.11	51,800
2016-07-22	$4.09	$4.16	$4.09	$4.11	$4.11	43,400
2016-07-21	$4.15	$4.21	$4.11	$4.11	$4.11	51,300
2016-07-20	$4.11	$4.26	$4.11	$4.16	$4.16	67,300
2016-07-19	$4.17	$4.26	$4.08	$4.16	$4.16	70,500
2016-07-18	$4.14	$4.20	$4.06	$4.16	$4.16	55,400
2016-07-15	$4.22	$4.24	$4.07	$4.12	$4.12	116,600
2016-07-14	$4.13	$4.23	$4.04	$4.17	$4.17	98,800
2016-07-13	$4.29	$4.31	$4.07	$4.09	$4.09	86,200
2016-07-12	$4.15	$4.30	$4.15	$4.28	$4.28	172,500
2016-07-11	$4.09	$4.15	$4.01	$4.15	$4.15	119,200
2016-07-08	$4.15	$4.15	$4.03	$4.05	$4.05	197,900
2016-07-07	$4.02	$4.15	$4.02	$4.12	$4.12	92,900
2016-07-06	$4.11	$4.15	$4.00	$4.02	$4.02	106,400
2016-07-05	$3.93	$4.16	$3.87	$4.15	$4.15	219,300
2016-07-01	$4.00	$4.13	$3.90	$3.92	$3.92	114,400
2016-06-30	$3.92	$4.17	$3.85	$4.03	$4.03	153,700
2016-06-29	$3.91	$4.10	$3.82	$3.89	$3.89	117,400
2016-06-28	$3.96	$4.01	$3.83	$3.87	$3.87	128,500
2016-06-27	$4.12	$4.14	$3.86	$3.95	$3.95	153,400
2016-06-24	$4.06	$4.25	$3.97	$4.17	$4.17	3,245,600
2016-06-23	$4.16	$4.34	$4.11	$4.21	$4.21	347,800
2016-06-22	$4.13	$4.20	$3.99	$4.17	$4.17	163,000
2016-06-21	$4.13	$4.24	$4.08	$4.15	$4.15	115,200
2016-06-20	$4.21	$4.25	$3.86	$4.13	$4.13	142,500
2016-06-17	$4.20	$4.22	$4.10	$4.18	$4.18	216,100
2016-06-16	$4.20	$4.28	$4.10	$4.20	$4.20	157,200
2016-06-15	$4.13	$4.31	$3.85	$4.23	$4.23	206,300
2016-06-14	$4.05	$4.15	$4.00	$4.12	$4.12	341,100
2016-06-13	$4.10	$4.24	$4.00	$4.08	$4.08	114,700
2016-06-10	$4.13	$4.20	$4.09	$4.11	$4.11	293,700
2016-06-09	$4.11	$4.25	$4.05	$4.17	$4.17	76,200
2016-06-08	$4.04	$4.18	$3.95	$4.14	$4.14	88,800
2016-06-07	$4.10	$4.12	$4.01	$4.07	$4.07	86,800
2016-06-06	$3.97	$4.18	$3.91	$4.13	$4.13	271,000
2016-06-03	$3.83	$3.98	$3.75	$3.95	$3.95	84,600
2016-06-02	$3.70	$3.85	$3.66	$3.84	$3.84	71,900
2016-06-01	$3.81	$3.93	$3.70	$3.74	$3.74	156,800
2016-05-31	$4.05	$4.05	$3.78	$3.80	$3.80	68,800
2016-05-27	$4.07	$4.10	$4.02	$4.05	$4.05	50,400
2016-05-26	$3.99	$4.09	$3.95	$4.04	$4.04	39,300
2016-05-25	$3.95	$3.99	$3.80	$3.98	$3.98	83,300
2016-05-24	$3.73	$3.97	$3.68	$3.92	$3.92	132,500
2016-05-23	$3.57	$3.82	$3.54	$3.73	$3.73	139,100
2016-05-20	$3.45	$3.56	$3.43	$3.54	$3.54	74,900
2016-05-19	$3.49	$3.50	$3.38	$3.42	$3.42	51,400
2016-05-18	$3.36	$3.50	$3.34	$3.47	$3.47	42,500
2016-05-17	$3.49	$3.49	$3.35	$3.35	$3.35	35,100
2016-05-16	$3.38	$3.52	$3.33	$3.48	$3.48	66,800
2016-05-13	$3.38	$3.42	$3.31	$3.40	$3.40	28,700
2016-05-12	$3.44	$3.47	$3.28	$3.31	$3.31	72,300
2016-05-11	$3.28	$3.45	$3.28	$3.40	$3.40	30,200
2016-05-10	$3.30	$3.37	$3.22	$3.27	$3.27	57,100
2016-05-09	$3.23	$3.26	$3.16	$3.21	$3.21	35,200
2016-05-06	$3.19	$3.37	$3.16	$3.19	$3.19	46,200
2016-05-05	$3.22	$3.48	$3.14	$3.21	$3.21	91,500
2016-05-04	$3.36	$3.36	$3.19	$3.22	$3.22	160,500
2016-05-03	$3.28	$3.41	$3.16	$3.27	$3.27	75,800
2016-05-02	$3.16	$3.37	$3.16	$3.27	$3.27	84,800
2016-04-29	$3.31	$3.33	$3.14	$3.15	$3.15	45,200
2016-04-28	$3.39	$3.41	$3.27	$3.34	$3.34	72,000
2016-04-27	$3.44	$3.47	$3.37	$3.40	$3.40	34,100
2016-04-26	$3.51	$3.54	$3.43	$3.45	$3.45	69,900
2016-04-25	$3.42	$3.54	$3.40	$3.45	$3.45	49,000
2016-04-22	$3.42	$3.58	$3.40	$3.47	$3.47	81,300
2016-04-21	$3.39	$3.53	$3.37	$3.43	$3.43	106,000
2016-04-20	$3.23	$3.43	$3.19	$3.36	$3.36	98,200
2016-04-19	$3.55	$3.59	$3.17	$3.21	$3.21	104,700
2016-04-18	$3.73	$3.77	$3.50	$3.52	$3.52	72,400
2016-04-15	$3.71	$3.77	$3.70	$3.73	$3.73	61,400
2016-04-14	$3.69	$3.75	$3.66	$3.73	$3.73	56,700
2016-04-13	$3.59	$3.69	$3.57	$3.66	$3.66	79,000
2016-04-12	$3.45	$3.62	$3.45	$3.55	$3.55	71,600
2016-04-11	$3.36	$3.57	$3.22	$3.46	$3.46	75,800
2016-04-08	$3.36	$3.44	$3.25	$3.34	$3.34	80,300
2016-04-07	$3.22	$3.35	$3.22	$3.34	$3.34	64,900
2016-04-06	$3.13	$3.30	$3.13	$3.24	$3.24	60,200
2016-04-05	$3.09	$3.17	$3.05	$3.14	$3.14	49,300
2016-04-04	$3.12	$3.24	$3.08	$3.13	$3.13	43,300
2016-04-01	$3.08	$3.23	$3.00	$3.19	$3.19	46,100
2016-03-31	$3.15	$3.21	$3.11	$3.11	$3.11	48,000
2016-03-30	$3.15	$3.25	$3.08	$3.14	$3.14	59,800
2016-03-29	$3.19	$3.27	$3.00	$3.17	$3.17	116,100
2016-03-28	$3.17	$3.25	$3.16	$3.21	$3.21	49,300
2016-03-24	$3.11	$3.21	$3.08	$3.17	$3.17	55,600
2016-03-23	$3.01	$3.13	$2.98	$3.10	$3.10	75,200
2016-03-22	$3.25	$3.25	$2.93	$3.01	$3.01	270,600
2016-03-21	$3.27	$3.50	$3.15	$3.27	$3.27	61,300
2016-03-18	$3.30	$3.33	$3.23	$3.26	$3.26	248,400
2016-03-17	$3.58	$3.59	$3.30	$3.33	$3.33	111,000
2016-03-16	$3.71	$3.72	$3.59	$3.61	$3.61	75,100
2016-03-15	$3.77	$3.85	$3.70	$3.71	$3.71	84,000
2016-03-14	$3.87	$4.00	$3.80	$3.84	$3.84	81,400
2016-03-11	$3.79	$3.96	$3.72	$3.85	$3.85	159,000
2016-03-10	$3.90	$3.91	$3.72	$3.79	$3.79	108,000
2016-03-09	$3.72	$3.92	$3.72	$3.91	$3.91	111,800
2016-03-08	$3.77	$3.80	$3.63	$3.71	$3.71	207,900
2016-03-07	$3.69	$3.92	$3.66	$3.75	$3.75	163,800
2016-03-04	$3.62	$3.72	$3.51	$3.66	$3.66	297,900
2016-03-03	$3.89	$3.89	$3.71	$3.72	$3.72	133,400
2016-03-02	$4.01	$4.02	$3.85	$3.89	$3.89	70,100
2016-03-01	$4.05	$4.09	$4.03	$4.05	$4.05	57,400
2016-02-29	$4.07	$4.14	$4.03	$4.06	$4.06	67,400
2016-02-26	$4.07	$4.13	$4.02	$4.07	$4.07	107,900
2016-02-25	$4.10	$4.11	$4.01	$4.07	$4.07	132,000
2016-02-24	$4.12	$4.14	$4.07	$4.11	$4.11	54,600
2016-02-23	$4.15	$4.15	$4.08	$4.13	$4.13	71,300
2016-02-22	$4.10	$4.15	$4.05	$4.14	$4.14	80,400
2016-02-19	$4.08	$4.12	$4.04	$4.10	$4.10	53,000
2016-02-18	$4.10	$4.15	$4.05	$4.12	$4.12	70,500
2016-02-17	$4.15	$4.15	$4.04	$4.10	$4.10	90,100
2016-02-16	$4.08	$4.14	$4.00	$4.14	$4.14	77,200
2016-02-12	$3.92	$4.08	$3.85	$4.06	$4.06	87,700
2016-02-11	$3.87	$3.90	$3.77	$3.90	$3.90	86,800
2016-02-10	$3.95	$3.99	$3.88	$3.93	$3.93	132,900
2016-02-09	$3.92	$3.98	$3.92	$3.95	$3.95	121,300
2016-02-08	$3.84	$4.04	$3.80	$3.98	$3.98	104,300
2016-02-05	$3.96	$3.96	$3.85	$3.91	$3.91	49,400
2016-02-04	$3.91	$4.03	$3.90	$3.94	$3.94	32,700
2016-02-03	$3.96	$4.01	$3.90	$3.93	$3.93	55,000
2016-02-02	$3.98	$4.00	$3.90	$3.95	$3.95	58,100
2016-02-01	$4.03	$4.06	$3.96	$4.01	$4.01	75,000
2016-01-29	$4.10	$4.11	$3.97	$4.05	$4.05	116,400
2016-01-28	$3.92	$4.05	$3.84	$4.05	$4.05	83,500
2016-01-27	$4.10	$4.10	$3.83	$3.85	$3.85	98,300
2016-01-26	$4.14	$4.18	$4.01	$4.08	$4.08	90,800
2016-01-25	$4.10	$4.16	$4.04	$4.09	$4.09	179,400
2016-01-22	$3.90	$4.20	$3.85	$4.10	$4.10	281,700
2016-01-21	$3.84	$3.84	$3.74	$3.80	$3.80	115,400
2016-01-20	$3.75	$3.83	$3.49	$3.80	$3.80	104,800
2016-01-19	$3.86	$3.98	$3.76	$3.82	$3.82	131,500
2016-01-15	$4.04	$4.08	$3.80	$3.81	$3.81	187,000
2016-01-14	$4.10	$4.20	$4.01	$4.11	$4.11	98,700
2016-01-13	$4.33	$4.50	$4.01	$4.08	$4.08	213,400
2016-01-12	$4.47	$4.47	$4.21	$4.28	$4.28	141,400
2016-01-11	$4.23	$4.50	$4.15	$4.39	$4.39	637,000
2016-01-08	$4.19	$4.20	$4.00	$4.17	$4.17	75,300
2016-01-07	$4.18	$4.23	$4.06	$4.13	$4.13	56,300
2016-01-06	$4.22	$4.28	$4.18	$4.23	$4.23	76,800
2016-01-05	$4.23	$4.24	$4.15	$4.23	$4.23	151,200
2016-01-04	$4.15	$4.26	$4.13	$4.22	$4.22	70,100
2015-12-31	$4.10	$4.24	$4.06	$4.23	$4.23	71,400
2015-12-30	$4.04	$4.19	$4.01	$4.09	$4.09	63,400
2015-12-29	$4.03	$4.10	$4.00	$4.06	$4.06	53,400
2015-12-28	$3.99	$4.02	$3.99	$4.00	$4.00	33,700
2015-12-24	$3.96	$4.16	$3.96	$3.99	$3.99	24,100
2015-12-23	$3.94	$4.05	$3.94	$4.00	$4.00	42,300
2015-12-22	$3.94	$4.07	$3.89	$3.92	$3.92	38,600
2015-12-21	$4.08	$4.15	$3.85	$3.93	$3.93	90,700
2015-12-18	$4.46	$4.50	$4.04	$4.07	$4.07	109,600
2015-12-17	$4.13	$4.22	$4.11	$4.20	$4.20	44,000
2015-12-16	$4.00	$4.09	$3.98	$4.08	$4.08	72,700
2015-12-15	$4.00	$4.00	$3.96	$3.97	$3.97	46,100
2015-12-14	$4.00	$4.13	$3.89	$4.02	$4.02	72,800
2015-12-11	$3.95	$4.08	$3.95	$4.05	$4.05	82,800
2015-12-10	$3.85	$3.99	$3.80	$3.99	$3.99	204,100
2015-12-09	$3.86	$3.98	$3.71	$3.76	$3.76	347,600
2015-12-08	$3.85	$3.90	$3.85	$3.90	$3.90	13,100
2015-12-07	$3.87	$3.90	$3.84	$3.85	$3.85	19,100
2015-12-04	$3.86	$3.90	$3.81	$3.88	$3.88	7,500
2015-12-03	$3.94	$3.95	$3.81	$3.87	$3.87	90,500
2015-12-02	$3.90	$3.98	$3.82	$3.94	$3.94	40,400
2015-12-01	$3.81	$3.90	$3.79	$3.89	$3.89	18,400
2015-11-30	$3.85	$3.85	$3.79	$3.82	$3.82	36,100
2015-11-27	$3.89	$3.89	$3.81	$3.82	$3.82	19,200
2015-11-25	$3.81	$3.85	$3.79	$3.85	$3.85	19,600
2015-11-24	$3.80	$3.87	$3.78	$3.83	$3.83	32,400
2015-11-23	$3.77	$3.85	$3.77	$3.82	$3.82	33,600
2015-11-20	$3.65	$3.79	$3.65	$3.74	$3.74	37,400
2015-11-19	$3.54	$3.67	$3.49	$3.62	$3.62	47,100
2015-11-18	$3.54	$3.60	$3.52	$3.52	$3.52	31,700
2015-11-17	$3.57	$3.61	$3.52	$3.56	$3.56	38,000
2015-11-16	$3.61	$3.63	$3.53	$3.60	$3.60	23,900
2015-11-13	$3.52	$3.65	$3.52	$3.58	$3.58	27,400
2015-11-12	$3.52	$3.54	$3.49	$3.52	$3.52	45,200
2015-11-11	$3.50	$3.59	$3.46	$3.49	$3.49	25,000
2015-11-10	$3.54	$3.58	$3.47	$3.52	$3.52	60,200
2015-11-09	$3.65	$3.77	$3.48	$3.55	$3.55	44,900
2015-11-06	$3.55	$3.69	$3.48	$3.68	$3.68	62,500
2015-11-05	$3.94	$3.94	$3.46	$3.57	$3.57	306,700
2015-11-04	$3.48	$3.58	$3.40	$3.42	$3.42	29,300
2015-11-03	$3.33	$3.55	$3.33	$3.47	$3.47	31,400
2015-11-02	$3.30	$3.39	$3.23	$3.36	$3.36	60,800
2015-10-30	$3.29	$3.29	$3.19	$3.25	$3.25	31,600
2015-10-29	$3.31	$3.32	$3.25	$3.29	$3.29	33,900
2015-10-28	$3.28	$3.33	$3.25	$3.31	$3.31	56,200
2015-10-27	$3.24	$3.27	$3.24	$3.25	$3.25	20,100
2015-10-26	$3.21	$3.27	$3.21	$3.24	$3.24	38,700
2015-10-23	$3.22	$3.41	$3.16	$3.27	$3.27	70,300
2015-10-22	$3.20	$3.22	$3.16	$3.21	$3.21	19,200
2015-10-21	$3.08	$3.23	$3.05	$3.15	$3.15	149,600
2015-10-20	$3.18	$3.18	$3.02	$3.08	$3.08	165,700
2015-10-19	$3.31	$3.39	$3.18	$3.18	$3.18	24,800
2015-10-16	$3.40	$3.46	$3.32	$3.32	$3.32	33,500
2015-10-15	$3.45	$3.55	$3.35	$3.44	$3.44	30,700
2015-10-14	$3.63	$3.63	$3.38	$3.44	$3.44	21,200
2015-10-13	$3.55	$3.60	$3.53	$3.59	$3.59	53,600
2015-10-12	$3.58	$3.58	$3.50	$3.58	$3.58	42,000
2015-10-09	$3.50	$3.56	$3.50	$3.55	$3.55	18,800
2015-10-08	$3.58	$3.70	$3.47	$3.49	$3.49	27,200
2015-10-07	$3.54	$3.60	$3.42	$3.54	$3.54	13,000
2015-10-06	$3.48	$3.55	$3.45	$3.52	$3.52	46,500
2015-10-05	$3.50	$3.57	$3.41	$3.50	$3.50	26,700
2015-10-02	$3.34	$3.49	$3.28	$3.49	$3.49	21,800
2015-10-01	$3.39	$3.43	$3.30	$3.36	$3.36	25,600
2015-09-30	$3.23	$3.41	$3.16	$3.39	$3.39	20,900
2015-09-29	$3.34	$3.35	$3.15	$3.19	$3.19	16,700
2015-09-28	$3.32	$3.37	$3.29	$3.34	$3.34	34,400
2015-09-25	$3.53	$3.54	$3.32	$3.33	$3.33	22,800
2015-09-24	$3.60	$3.60	$3.50	$3.55	$3.55	46,400
2015-09-23	$3.62	$3.71	$3.55	$3.59	$3.59	63,200
2015-09-22	$3.65	$3.74	$3.59	$3.59	$3.59	25,400
2015-09-21	$3.84	$3.85	$3.68	$3.69	$3.69	27,300
2015-09-18	$3.84	$3.95	$3.80	$3.83	$3.83	174,000
2015-09-17	$3.69	$3.95	$3.63	$3.91	$3.91	130,000
2015-09-16	$3.55	$3.89	$3.53	$3.78	$3.78	66,900
2015-09-15	$3.63	$3.68	$3.31	$3.55	$3.55	58,100
2015-09-14	$3.71	$3.78	$3.57	$3.66	$3.66	45,400
2015-09-11	$3.48	$3.69	$3.34	$3.68	$3.68	31,600
2015-09-10	$3.53	$3.53	$3.45	$3.50	$3.50	33,700
2015-09-09	$3.64	$3.65	$3.50	$3.55	$3.55	24,300
2015-09-08	$3.55	$3.65	$3.45	$3.62	$3.62	23,300
2015-09-04	$3.49	$3.55	$3.45	$3.50	$3.50	42,800
2015-09-03	$3.55	$3.63	$3.45	$3.53	$3.53	139,700
2015-09-02	$3.70	$3.70	$3.53	$3.56	$3.56	17,600
2015-09-01	$3.68	$3.69	$3.60	$3.65	$3.65	25,400
2015-08-31	$3.84	$3.87	$3.69	$3.73	$3.73	18,500
2015-08-28	$3.62	$3.88	$3.60	$3.80	$3.80	31,100
2015-08-27	$3.58	$3.61	$3.42	$3.61	$3.61	55,000
2015-08-26	$3.45	$3.50	$3.29	$3.40	$3.40	61,500
2015-08-25	$3.80	$3.80	$3.40	$3.40	$3.40	87,400
2015-08-24	$3.77	$3.90	$3.60	$3.67	$3.67	87,800
2015-08-21	$3.88	$4.06	$3.81	$3.96	$3.96	81,500
2015-08-20	$4.00	$4.05	$3.82	$3.88	$3.88	82,500
2015-08-19	$4.01	$4.08	$3.93	$4.00	$4.00	57,600

Codexis Inc (CDXS) Exchange: NASDAQ