Cadiz Inc (CDZI) Stock

Data as of May 17, 2024

$3.11 ($0.11) 3.67%

Cadiz Inc - Daily Information

Click for more stock information on Cadiz Inc.

Daily Information	Data
Date	May 17, 2024
Open	$2.98
Previous Close	$3.11
High	$3.12
Low	$2.82
Adjusted Open	$2.98
Previous Adjusted Close	$3.11
Adjusted High	$3.12
Adjusted Low	$2.82

About Cadiz Inc (CDZI)

The Cadiz Water Project is an innovative public-private partnership between Cadiz Inc. and Southern California water agencies that will use existing infrastructure, existing transportation corridors, private property and private capital to create a new water supply for up to 400,000 people a year by reducing a recurrent loss of groundwater to evaporation in California’s Mojave Desert. In a second phase, the Project will also offer groundwater storage for imported surplus supplies allowing these supplies to be banked for future dry years. The Project also offers tremendous benefits to the Southern California region by creating $1 Billion in local economic investment, 5,900 new jobs during construction, and $6M per year in new revenues to local government over the long-term. The Project has successfully completed a robust review by state and local public agencies in accordance with the California Environmental Quality Act (CEQA), the most stringent environmental protection law in the nation, and will be governed by a Court-approved groundwater management plan overseen locally by San Bernardino County. Prior to construction, the Project must complete final arrangements and permits to convey water within excess capacity in Southern California’s public water conveyance system. About Cadiz Inc. Founded in 1983, Cadiz Inc. is a natural resources leader that owns 70 square miles of property with significant water resources in Southern California. The Company is the largest agricultural operation in San Bernardino, California, where it has sustainably farmed since the 1980s and is now actively pursuing a joint venture to cultivate organic hemp on up to 9,600 acres. The Company also continues to partner with public water agencies to implement the Cadiz Water Project, which over two phases will create a new water supply for approximately 400,000 people and make available up to 1 million acre-feet of new groundwater storage capacity for the region. Guided by a holistic land management plan, we are dedicated to pursuing sustainable projects and practicing responsible stewardship of our land, water and agricultural resources.

Invest in Cadiz Inc (CDZI)

Investing built for a better future.

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

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for Cadiz Inc (CDZI)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-05-17	$2.98	$3.12	$2.82	$3.11	$3.11	330,923
2024-05-16	$2.83	$3.11	$2.79	$3.00	$3.00	522,123
2024-05-15	$2.70	$2.87	$2.55	$2.80	$2.80	373,059
2024-05-14	$2.57	$2.68	$2.45	$2.64	$2.64	194,034
2024-05-13	$2.37	$2.53	$2.34	$2.51	$2.51	390,558
2024-05-10	$2.39	$2.39	$2.28	$2.33	$2.33	215,438
2024-05-09	$2.37	$2.43	$2.35	$2.37	$2.37	206,250
2024-05-08	$2.35	$2.37	$2.31	$2.35	$2.35	91,837
2024-05-07	$2.40	$2.46	$2.35	$2.36	$2.36	97,779
2024-05-06	$2.36	$2.39	$2.33	$2.38	$2.38	93,878
2024-05-03	$2.40	$2.55	$2.32	$2.34	$2.34	98,508
2024-05-02	$2.28	$2.40	$2.25	$2.39	$2.39	150,722
2024-05-01	$2.30	$2.35	$2.25	$2.25	$2.25	227,093
2024-04-30	$2.26	$2.31	$2.24	$2.28	$2.28	161,800
2024-04-29	$2.27	$2.28	$2.25	$2.26	$2.26	78,007
2024-04-26	$2.26	$2.29	$2.25	$2.25	$2.25	162,806
2024-04-25	$2.26	$2.26	$2.20	$2.25	$2.25	155,835
2024-04-24	$2.26	$2.31	$2.24	$2.27	$2.27	198,790
2024-04-23	$2.26	$2.32	$2.22	$2.24	$2.24	248,085
2024-04-22	$2.27	$2.27	$2.21	$2.25	$2.25	317,370
2024-04-19	$2.25	$2.37	$2.21	$2.25	$2.25	257,277
2024-04-18	$2.17	$2.27	$2.15	$2.25	$2.25	257,107
2024-04-17	$2.18	$2.20	$2.15	$2.15	$2.15	146,303
2024-04-16	$2.25	$2.25	$2.12	$2.15	$2.15	118,444
2024-04-15	$2.33	$2.34	$2.25	$2.25	$2.25	126,141
2024-04-12	$2.48	$2.51	$2.29	$2.32	$2.32	94,547
2024-04-11	$2.46	$2.55	$2.45	$2.46	$2.46	122,172
2024-04-10	$2.45	$2.54	$2.40	$2.47	$2.47	217,167
2024-04-09	$2.53	$2.58	$2.48	$2.54	$2.54	81,712
2024-04-08	$2.53	$2.56	$2.48	$2.51	$2.51	117,302
2024-04-05	$2.49	$2.54	$2.49	$2.50	$2.50	98,288
2024-04-04	$2.64	$2.68	$2.47	$2.50	$2.50	106,938
2024-04-03	$2.73	$2.73	$2.57	$2.60	$2.60	129,190
2024-04-02	$2.78	$2.80	$2.67	$2.70	$2.70	113,811
2024-04-01	$2.87	$2.92	$2.78	$2.86	$2.86	122,660
2024-03-28	$2.61	$2.93	$2.61	$2.90	$2.90	316,659
2024-03-27	$2.61	$2.62	$2.52	$2.60	$2.60	220,527
2024-03-26	$2.52	$2.62	$2.52	$2.53	$2.53	132,199
2024-03-25	$2.62	$2.62	$2.52	$2.53	$2.53	125,612
2024-03-22	$2.64	$2.71	$2.53	$2.62	$2.62	247,044
2024-03-21	$2.59	$2.63	$2.54	$2.61	$2.61	133,515
2024-03-20	$2.51	$2.64	$2.50	$2.59	$2.59	171,232
2024-03-19	$2.51	$2.57	$2.40	$2.51	$2.51	188,972
2024-03-18	$2.46	$2.65	$2.44	$2.46	$2.46	352,253
2024-03-15	$2.60	$2.71	$2.44	$2.45	$2.45	1,348,136
2024-03-14	$2.64	$2.64	$2.55	$2.62	$2.62	169,748
2024-03-13	$2.63	$2.68	$2.60	$2.61	$2.61	205,339
2024-03-12	$2.68	$2.69	$2.55	$2.61	$2.61	242,274
2024-03-11	$2.86	$2.87	$2.66	$2.66	$2.66	113,694
2024-03-08	$2.85	$2.99	$2.85	$2.87	$2.87	146,762
2024-03-07	$2.94	$2.95	$2.77	$2.82	$2.82	177,094
2024-03-06	$2.85	$2.94	$2.85	$2.90	$2.90	212,130
2024-03-05	$3.03	$3.09	$2.73	$2.80	$2.80	205,337
2024-03-04	$2.93	$3.09	$2.88	$3.04	$3.04	273,614
2024-03-01	$2.92	$2.96	$2.87	$2.93	$2.93	131,290
2024-02-29	$2.90	$2.95	$2.84	$2.90	$2.90	286,599
2024-02-28	$2.89	$2.92	$2.85	$2.85	$2.85	73,086
2024-02-27	$2.91	$2.92	$2.88	$2.91	$2.91	109,378
2024-02-26	$2.87	$2.93	$2.86	$2.90	$2.90	136,507
2024-02-23	$2.92	$2.98	$2.89	$2.89	$2.89	167,550
2024-02-22	$3.01	$3.01	$2.91	$2.91	$2.91	236,253
2024-02-21	$2.93	$3.03	$2.91	$3.01	$3.01	352,643
2024-02-20	$2.90	$2.99	$2.84	$2.92	$2.92	172,080
2024-02-16	$2.85	$2.92	$2.77	$2.89	$2.89	186,361
2024-02-15	$2.77	$2.90	$2.77	$2.88	$2.88	205,720
2024-02-14	$2.63	$2.77	$2.63	$2.76	$2.76	141,171
2024-02-13	$2.70	$2.72	$2.61	$2.63	$2.63	209,618
2024-02-12	$2.74	$2.77	$2.70	$2.75	$2.75	199,476
2024-02-09	$2.64	$2.76	$2.63	$2.73	$2.73	131,278
2024-02-08	$2.68	$2.75	$2.62	$2.64	$2.64	177,778
2024-02-07	$2.65	$2.75	$2.59	$2.68	$2.68	307,037
2024-02-06	$2.60	$2.69	$2.59	$2.65	$2.65	126,459
2024-02-05	$2.68	$2.68	$2.59	$2.61	$2.61	209,417
2024-02-02	$2.68	$2.76	$2.66	$2.72	$2.72	142,828
2024-02-01	$2.74	$2.77	$2.62	$2.73	$2.73	168,247
2024-01-31	$2.70	$2.76	$2.65	$2.71	$2.71	235,902
2024-01-30	$2.75	$2.76	$2.68	$2.74	$2.74	196,158
2024-01-29	$2.78	$2.81	$2.69	$2.76	$2.76	170,988
2024-01-26	$2.76	$2.83	$2.71	$2.75	$2.75	332,051
2024-01-25	$2.70	$2.77	$2.69	$2.75	$2.75	299,876
2024-01-24	$2.72	$2.72	$2.59	$2.64	$2.64	108,084
2024-01-23	$2.79	$2.82	$2.67	$2.71	$2.71	159,129
2024-01-22	$2.59	$2.80	$2.59	$2.74	$2.74	157,068
2024-01-19	$2.49	$2.58	$2.46	$2.58	$2.58	148,993
2024-01-18	$2.72	$2.75	$2.45	$2.47	$2.47	213,921
2024-01-17	$2.73	$2.76	$2.67	$2.73	$2.73	184,366
2024-01-16	$2.81	$2.83	$2.69	$2.73	$2.73	320,627
2024-01-12	$2.78	$2.82	$2.68	$2.80	$2.80	193,422
2024-01-11	$2.96	$2.96	$2.66	$2.72	$2.72	1,194,969
2024-01-10	$2.90	$3.05	$2.89	$2.96	$2.96	241,450
2024-01-09	$2.85	$2.92	$2.85	$2.90	$2.90	110,332
2024-01-08	$2.88	$2.92	$2.81	$2.91	$2.91	124,383
2024-01-05	$2.90	$3.10	$2.87	$2.87	$2.87	198,913
2024-01-04	$2.81	$2.91	$2.76	$2.87	$2.87	210,586
2024-01-03	$2.91	$2.97	$2.77	$2.78	$2.78	211,351
2024-01-02	$2.90	$2.97	$2.88	$2.90	$2.90	180,945
2023-12-29	$2.92	$2.96	$2.73	$2.80	$2.80	333,159
2023-12-28	$3.12	$3.14	$2.89	$2.89	$2.89	180,041
2023-12-27	$3.16	$3.23	$3.09	$3.13	$3.13	196,162
2023-12-26	$3.15	$3.21	$3.08	$3.16	$3.16	135,514
2023-12-22	$3.15	$3.24	$3.13	$3.15	$3.15	104,998
2023-12-21	$3.02	$3.12	$3.02	$3.12	$3.12	187,510
2023-12-20	$3.30	$3.36	$2.88	$2.94	$2.94	257,703
2023-12-19	$3.28	$3.45	$3.28	$3.32	$3.32	268,703
2023-12-18	$3.15	$3.28	$3.01	$3.22	$3.22	268,721
2023-12-15	$3.37	$3.37	$3.10	$3.10	$3.10	217,040
2023-12-14	$3.29	$3.34	$3.20	$3.33	$3.33	200,387
2023-12-13	$3.13	$3.28	$3.01	$3.28	$3.28	92,480
2023-12-12	$3.17	$3.24	$3.06	$3.12	$3.12	81,317
2023-12-11	$3.24	$3.28	$3.11	$3.11	$3.11	101,363
2023-12-08	$3.21	$3.29	$3.17	$3.28	$3.28	147,788
2023-12-07	$3.16	$3.35	$3.09	$3.21	$3.21	260,805
2023-12-06	$3.20	$3.20	$3.08	$3.08	$3.08	127,934
2023-12-05	$2.98	$3.20	$2.97	$3.17	$3.17	178,874
2023-12-04	$3.00	$3.10	$2.97	$3.00	$3.00	94,219
2023-12-01	$2.76	$3.02	$2.72	$3.01	$3.01	169,697
2023-11-30	$2.89	$2.90	$2.71	$2.73	$2.73	114,222
2023-11-29	$2.77	$2.93	$2.77	$2.86	$2.86	190,297
2023-11-28	$2.84	$2.88	$2.75	$2.76	$2.76	89,572
2023-11-27	$2.90	$2.99	$2.77	$2.82	$2.82	177,641
2023-11-24	$2.99	$3.07	$2.99	$2.99	$2.99	54,853
2023-11-22	$3.01	$3.05	$2.98	$2.98	$2.98	106,454
2023-11-21	$3.02	$3.03	$2.99	$3.01	$3.01	106,350
2023-11-20	$3.01	$3.07	$2.96	$3.00	$3.00	119,674
2023-11-17	$3.10	$3.10	$2.95	$3.00	$3.00	274,972
2023-11-16	$3.05	$3.09	$3.00	$3.07	$3.07	93,180
2023-11-15	$3.09	$3.13	$3.04	$3.05	$3.05	76,034
2023-11-14	$3.03	$3.15	$3.03	$3.06	$3.06	223,152
2023-11-13	$3.04	$3.11	$2.97	$2.98	$2.98	108,588
2023-11-10	$3.05	$3.14	$3.03	$3.06	$3.06	129,038
2023-11-09	$3.06	$3.13	$3.01	$3.10	$3.10	167,334
2023-11-08	$3.19	$3.19	$2.97	$3.10	$3.10	125,635
2023-11-07	$3.29	$3.29	$3.15	$3.17	$3.17	89,285
2023-11-06	$3.33	$3.35	$3.26	$3.31	$3.31	111,084
2023-11-03	$3.34	$3.37	$3.15	$3.33	$3.33	171,512
2023-11-02	$3.10	$3.32	$3.01	$3.24	$3.24	406,641
2023-11-01	$2.97	$3.16	$2.97	$3.05	$3.05	185,586
2023-10-31	$2.95	$3.03	$2.84	$3.03	$3.03	130,901
2023-10-30	$2.79	$2.95	$2.78	$2.94	$2.94	104,332
2023-10-27	$2.77	$2.83	$2.70	$2.76	$2.76	118,034
2023-10-26	$2.84	$2.92	$2.75	$2.77	$2.77	200,723
2023-10-25	$2.82	$2.96	$2.79	$2.83	$2.83	197,627
2023-10-24	$2.73	$2.96	$2.72	$2.84	$2.84	312,918
2023-10-23	$2.74	$2.79	$2.68	$2.71	$2.71	175,453
2023-10-20	$2.71	$2.74	$2.65	$2.70	$2.70	189,522
2023-10-19	$2.74	$2.78	$2.66	$2.66	$2.66	148,055
2023-10-18	$2.82	$2.86	$2.74	$2.74	$2.74	193,119
2023-10-17	$2.90	$2.98	$2.81	$2.82	$2.82	210,917
2023-10-16	$2.85	$2.97	$2.85	$2.90	$2.90	172,917
2023-10-13	$2.84	$2.92	$2.80	$2.84	$2.84	127,016
2023-10-12	$2.98	$3.01	$2.75	$2.84	$2.84	250,297
2023-10-11	$2.99	$3.05	$2.92	$2.99	$2.99	158,390
2023-10-10	$3.02	$3.04	$2.97	$3.00	$3.00	184,671
2023-10-09	$3.06	$3.12	$2.98	$3.01	$3.01	120,351
2023-10-06	$3.02	$3.11	$2.97	$3.10	$3.10	166,106
2023-10-05	$3.09	$3.13	$3.03	$3.04	$3.04	175,424
2023-10-04	$3.20	$3.20	$3.03	$3.09	$3.09	284,201
2023-10-03	$3.11	$3.22	$3.10	$3.19	$3.19	202,636
2023-10-02	$3.28	$3.35	$3.10	$3.14	$3.14	338,902
2023-09-29	$3.26	$3.38	$3.21	$3.31	$3.31	431,724
2023-09-28	$3.34	$3.36	$3.19	$3.20	$3.20	280,825
2023-09-27	$3.48	$3.60	$3.33	$3.34	$3.34	283,014
2023-09-26	$3.32	$3.50	$3.22	$3.47	$3.47	166,502
2023-09-25	$3.26	$3.33	$3.14	$3.32	$3.32	374,888
2023-09-22	$3.29	$3.39	$3.24	$3.29	$3.29	285,996
2023-09-21	$3.35	$3.36	$3.15	$3.26	$3.26	412,938
2023-09-20	$3.54	$3.57	$3.39	$3.39	$3.39	275,471
2023-09-19	$3.65	$3.77	$3.51	$3.53	$3.53	354,017
2023-09-18	$3.65	$3.70	$3.64	$3.66	$3.66	146,934
2023-09-15	$4.01	$4.02	$3.55	$3.63	$3.63	1,386,289
2023-09-14	$3.87	$4.11	$3.82	$4.01	$4.01	386,688
2023-09-13	$4.00	$4.07	$3.83	$3.85	$3.85	324,428
2023-09-12	$4.23	$4.30	$3.95	$4.00	$4.00	450,248
2023-09-11	$4.07	$4.30	$4.07	$4.21	$4.21	488,459
2023-09-08	$4.05	$4.12	$4.01	$4.06	$4.06	305,625
2023-09-07	$4.05	$4.18	$4.00	$4.05	$4.05	310,289
2023-09-06	$4.02	$4.07	$4.02	$4.06	$4.06	98,561
2023-09-05	$4.03	$4.10	$4.00	$4.01	$4.01	123,539
2023-09-01	$4.04	$4.08	$4.03	$4.06	$4.06	87,737
2023-08-31	$4.00	$4.08	$4.00	$4.01	$4.01	148,478
2023-08-30	$3.96	$4.04	$3.96	$3.99	$3.99	141,545
2023-08-29	$3.88	$3.99	$3.84	$3.96	$3.96	69,440
2023-08-28	$4.02	$4.12	$3.78	$3.86	$3.86	258,013
2023-08-25	$3.80	$4.02	$3.78	$3.99	$3.99	238,232
2023-08-24	$3.72	$3.80	$3.66	$3.76	$3.76	236,686
2023-08-23	$3.58	$3.73	$3.56	$3.70	$3.70	194,056
2023-08-22	$3.70	$3.72	$3.53	$3.55	$3.55	162,278
2023-08-21	$3.82	$3.86	$3.53	$3.65	$3.65	238,494
2023-08-18	$3.72	$3.89	$3.69	$3.79	$3.79	182,634
2023-08-17	$3.88	$3.88	$3.75	$3.77	$3.77	144,459
2023-08-16	$3.83	$3.89	$3.81	$3.82	$3.82	192,368
2023-08-15	$4.00	$4.00	$3.82	$3.84	$3.84	193,537
2023-08-14	$4.15	$4.16	$3.97	$4.00	$4.00	167,486
2023-08-11	$4.13	$4.23	$4.10	$4.19	$4.19	379,904
2023-08-10	$4.13	$4.22	$4.13	$4.17	$4.17	200,257
2023-08-09	$4.19	$4.19	$4.10	$4.17	$4.17	271,983
2023-08-08	$4.11	$4.23	$4.05	$4.19	$4.19	170,018
2023-08-07	$4.16	$4.19	$4.09	$4.17	$4.17	280,905
2023-08-04	$4.00	$4.17	$3.99	$4.14	$4.14	269,832
2023-08-03	$4.00	$4.08	$3.97	$3.98	$3.98	226,759
2023-08-02	$4.00	$4.03	$3.90	$3.99	$3.99	238,393
2023-08-01	$4.11	$4.16	$4.01	$4.06	$4.06	161,196
2023-07-31	$4.10	$4.16	$4.06	$4.14	$4.14	227,563
2023-07-28	$3.92	$4.06	$3.90	$4.05	$4.05	118,868
2023-07-27	$4.01	$4.07	$3.88	$3.90	$3.90	278,153
2023-07-26	$4.00	$4.09	$3.99	$4.01	$4.01	152,909
2023-07-25	$4.05	$4.16	$4.00	$4.02	$4.02	185,507
2023-07-24	$4.09	$4.12	$4.00	$4.05	$4.05	138,036
2023-07-21	$4.10	$4.19	$3.97	$4.10	$4.10	286,315
2023-07-20	$4.07	$4.18	$4.03	$4.09	$4.09	188,198
2023-07-19	$3.92	$4.09	$3.91	$4.07	$4.07	304,655
2023-07-18	$3.99	$4.03	$3.81	$3.92	$3.92	252,210
2023-07-17	$3.90	$4.25	$3.87	$4.00	$4.00	593,233
2023-07-14	$3.83	$3.83	$3.65	$3.75	$3.75	422,484
2023-07-13	$3.53	$4.03	$3.40	$3.84	$3.84	9,923,745
2023-07-12	$3.49	$3.54	$3.49	$3.52	$3.52	317,089
2023-07-11	$3.47	$3.51	$3.44	$3.47	$3.47	178,298
2023-07-10	$3.50	$3.53	$3.45	$3.47	$3.47	264,257
2023-07-07	$3.55	$3.61	$3.45	$3.50	$3.50	406,068
2023-07-06	$3.66	$3.68	$3.28	$3.34	$3.34	496,760
2023-07-05	$3.91	$3.91	$3.62	$3.68	$3.68	328,439
2023-07-03	$4.05	$4.12	$3.90	$3.91	$3.91	97,682
2023-06-30	$3.96	$4.19	$3.96	$4.06	$4.06	566,394
2023-06-29	$3.87	$3.96	$3.77	$3.95	$3.95	257,813
2023-06-28	$3.78	$3.87	$3.75	$3.82	$3.82	238,207
2023-06-27	$4.04	$4.04	$3.73	$3.80	$3.80	491,457
2023-06-26	$3.92	$4.02	$3.85	$3.98	$3.98	421,630
2023-06-23	$4.00	$4.09	$3.91	$3.93	$3.93	5,452,157
2023-06-22	$4.01	$4.08	$4.00	$4.03	$4.03	238,526
2023-06-21	$4.18	$4.21	$4.02	$4.05	$4.05	295,466
2023-06-20	$4.30	$4.31	$4.10	$4.12	$4.12	338,314
2023-06-16	$4.40	$4.57	$4.28	$4.30	$4.30	370,453
2023-06-15	$4.45	$4.48	$4.25	$4.43	$4.43	330,687
2023-06-14	$4.51	$4.57	$4.30	$4.46	$4.46	323,973
2023-06-13	$4.31	$4.82	$4.24	$4.52	$4.52	3,536,072
2023-06-12	$4.56	$4.59	$4.17	$4.48	$4.48	274,927
2023-06-09	$4.73	$4.83	$4.61	$4.65	$4.65	162,803
2023-06-08	$5.06	$5.10	$4.50	$4.74	$4.74	390,912
2023-06-07	$5.10	$5.31	$5.01	$5.06	$5.06	230,263
2023-06-06	$5.03	$5.12	$5.00	$5.10	$5.10	157,672
2023-06-05	$4.95	$5.12	$4.91	$5.07	$5.07	285,155
2023-06-02	$5.15	$5.29	$4.94	$4.95	$4.95	218,305
2023-06-01	$5.25	$5.32	$5.13	$5.16	$5.16	233,696
2023-05-31	$5.15	$5.38	$5.02	$5.24	$5.24	363,708
2023-05-30	$5.28	$5.80	$5.13	$5.18	$5.18	388,078
2023-05-26	$4.98	$5.28	$4.91	$5.17	$5.17	597,358
2023-05-25	$4.60	$5.00	$4.56	$4.95	$4.95	370,764
2023-05-24	$4.50	$4.72	$4.43	$4.60	$4.60	249,256
2023-05-23	$4.87	$5.03	$4.48	$4.55	$4.55	293,118
2023-05-22	$4.65	$5.04	$4.63	$4.89	$4.89	677,525
2023-05-19	$4.87	$5.07	$4.69	$4.71	$4.71	520,810
2023-05-18	$4.43	$4.78	$4.42	$4.77	$4.77	269,395
2023-05-17	$4.17	$4.45	$4.17	$4.44	$4.44	232,097
2023-05-16	$4.14	$4.24	$4.02	$4.17	$4.17	98,979
2023-05-15	$4.18	$4.28	$3.96	$4.16	$4.16	86,622
2023-05-12	$4.36	$4.42	$4.18	$4.20	$4.20	76,193
2023-05-11	$4.50	$4.50	$4.21	$4.32	$4.32	131,015
2023-05-10	$4.58	$4.64	$4.48	$4.51	$4.51	139,555
2023-05-09	$4.60	$4.63	$4.43	$4.50	$4.50	156,111
2023-05-08	$4.21	$4.88	$4.20	$4.67	$4.67	539,521
2023-05-05	$4.02	$4.29	$3.96	$4.18	$4.18	281,423
2023-05-04	$4.05	$4.08	$3.90	$4.01	$4.01	91,868
2023-05-03	$3.98	$4.14	$3.91	$4.06	$4.06	134,165
2023-05-02	$3.97	$4.06	$3.85	$3.98	$3.98	168,012
2023-05-01	$4.07	$4.14	$3.98	$3.99	$3.99	101,350
2023-04-28	$4.10	$4.17	$3.99	$4.08	$4.08	286,267
2023-04-27	$4.10	$4.10	$4.00	$4.08	$4.08	206,327
2023-04-26	$4.10	$4.20	$4.09	$4.12	$4.12	141,529
2023-04-25	$4.21	$4.25	$4.08	$4.14	$4.14	223,423
2023-04-24	$4.35	$4.42	$4.14	$4.29	$4.29	222,572
2023-04-21	$4.52	$4.56	$4.32	$4.40	$4.40	189,569
2023-04-20	$4.45	$4.63	$4.39	$4.52	$4.52	165,986
2023-04-19	$4.26	$4.57	$4.26	$4.46	$4.46	205,217
2023-04-18	$4.73	$4.73	$4.24	$4.33	$4.33	282,014
2023-04-17	$4.96	$5.00	$4.65	$4.72	$4.72	286,278
2023-04-14	$5.01	$5.01	$4.84	$4.91	$4.91	477,485
2023-04-13	$4.84	$5.00	$4.74	$5.00	$5.00	738,125
2023-04-12	$4.51	$4.89	$4.47	$4.78	$4.78	552,674
2023-04-11	$4.32	$4.54	$4.24	$4.43	$4.43	347,799
2023-04-10	$4.40	$4.41	$4.04	$4.30	$4.30	446,645
2023-04-06	$3.67	$4.38	$3.63	$4.20	$4.20	1,479,934
2023-04-05	$3.62	$3.69	$3.57	$3.68	$3.68	114,677
2023-04-04	$3.89	$3.90	$3.37	$3.51	$3.51	339,279
2023-04-03	$4.06	$4.10	$3.88	$3.89	$3.89	173,772
2023-03-31	$4.10	$4.10	$3.98	$4.04	$4.04	115,807
2023-03-30	$4.10	$4.14	$3.99	$4.09	$4.09	123,907
2023-03-29	$3.97	$4.16	$3.92	$4.09	$4.09	122,607
2023-03-28	$3.85	$4.18	$3.85	$4.01	$4.01	252,161
2023-03-27	$3.94	$3.99	$3.80	$3.97	$3.97	294,616
2023-03-24	$3.96	$3.99	$3.74	$3.93	$3.93	396,292
2023-03-23	$4.12	$4.20	$3.93	$3.98	$3.98	110,202
2023-03-22	$4.16	$4.21	$4.07	$4.09	$4.09	119,962
2023-03-21	$4.00	$4.25	$4.00	$4.17	$4.17	134,239
2023-03-20	$3.94	$4.01	$3.80	$3.93	$3.93	307,461
2023-03-17	$4.01	$4.03	$3.77	$3.97	$3.97	933,908
2023-03-16	$4.07	$4.12	$3.96	$4.04	$4.04	234,315
2023-03-15	$4.15	$4.31	$4.04	$4.13	$4.13	242,429
2023-03-14	$4.11	$4.47	$4.10	$4.23	$4.23	204,718
2023-03-13	$3.99	$4.27	$3.96	$3.98	$3.98	193,210
2023-03-10	$4.69	$4.69	$3.95	$4.11	$4.11	457,452
2023-03-09	$4.70	$4.83	$4.51	$4.69	$4.69	374,458
2023-03-08	$4.68	$4.74	$4.46	$4.70	$4.70	173,378
2023-03-07	$4.74	$4.83	$4.55	$4.68	$4.68	211,210
2023-03-06	$4.39	$4.90	$4.28	$4.65	$4.65	409,210
2023-03-03	$4.20	$4.41	$4.10	$4.36	$4.36	119,483
2023-03-02	$4.20	$4.25	$4.03	$4.15	$4.15	112,981
2023-03-01	$4.13	$4.25	$4.13	$4.22	$4.22	59,652
2023-02-28	$4.20	$4.25	$4.10	$4.14	$4.14	48,277
2023-02-27	$4.13	$4.25	$4.10	$4.20	$4.20	84,119
2023-02-24	$4.38	$4.60	$4.13	$4.17	$4.17	169,119
2023-02-23	$4.41	$4.58	$4.34	$4.48	$4.48	484,050
2023-02-22	$4.02	$4.36	$4.02	$4.28	$4.28	78,551
2023-02-21	$4.07	$4.15	$3.96	$4.06	$4.06	103,651
2023-02-17	$4.16	$4.27	$4.00	$4.16	$4.16	76,099
2023-02-16	$4.08	$4.27	$3.96	$4.20	$4.20	65,608
2023-02-15	$4.11	$4.25	$3.95	$4.10	$4.10	146,264
2023-02-14	$4.32	$4.42	$4.06	$4.16	$4.16	133,077
2023-02-13	$4.28	$4.44	$4.16	$4.32	$4.32	86,246
2023-02-10	$4.42	$4.54	$4.21	$4.25	$4.25	208,269
2023-02-09	$4.65	$4.84	$4.45	$4.48	$4.48	134,992
2023-02-08	$4.55	$4.87	$4.42	$4.60	$4.60	110,763
2023-02-07	$4.83	$4.98	$4.50	$4.55	$4.55	353,808
2023-02-06	$4.71	$4.98	$4.63	$4.82	$4.82	374,122
2023-02-03	$4.12	$4.71	$4.09	$4.65	$4.65	338,183
2023-02-02	$4.23	$4.36	$3.87	$4.15	$4.15	386,335
2023-02-01	$3.99	$4.31	$3.99	$4.21	$4.21	315,950
2023-01-31	$3.88	$4.02	$3.84	$4.00	$4.00	1,478,425
2023-01-30	$4.04	$4.09	$3.83	$3.84	$3.84	35,039
2023-01-27	$4.42	$4.47	$4.00	$4.09	$4.09	112,960
2023-01-26	$4.20	$4.43	$4.05	$4.43	$4.43	177,183
2023-01-25	$4.05	$4.28	$3.88	$4.20	$4.20	293,521
2023-01-24	$4.40	$4.40	$4.01	$4.19	$4.19	115,550
2023-01-23	$4.42	$4.60	$4.25	$4.34	$4.34	148,010
2023-01-20	$4.24	$4.50	$4.08	$4.37	$4.37	213,073
2023-01-19	$3.84	$4.40	$3.48	$4.12	$4.12	225,283
2023-01-18	$3.73	$3.99	$3.73	$3.91	$3.91	154,588
2023-01-17	$3.40	$3.72	$3.39	$3.71	$3.71	170,543
2023-01-13	$3.45	$3.49	$3.35	$3.40	$3.40	35,351
2023-01-12	$3.08	$3.45	$3.02	$3.41	$3.41	129,490
2023-01-11	$3.14	$3.14	$3.05	$3.07	$3.07	51,768
2023-01-10	$2.97	$3.15	$2.94	$3.10	$3.10	120,738
2023-01-09	$3.17	$3.21	$2.91	$3.02	$3.02	108,589
2023-01-06	$2.57	$3.16	$2.54	$3.08	$3.08	179,411
2023-01-05	$2.54	$2.63	$2.43	$2.55	$2.55	37,834
2023-01-04	$2.61	$2.70	$2.49	$2.61	$2.61	58,948
2023-01-03	$2.50	$2.61	$2.46	$2.57	$2.57	41,323
2022-12-30	$2.50	$2.55	$2.42	$2.50	$2.50	143,893
2022-12-29	$2.59	$2.65	$2.49	$2.51	$2.51	65,909
2022-12-28	$2.62	$2.77	$2.48	$2.50	$2.50	105,912
2022-12-27	$2.80	$2.86	$2.56	$2.60	$2.60	96,605
2022-12-23	$2.57	$2.79	$2.57	$2.79	$2.79	90,910
2022-12-22	$2.55	$2.60	$2.50	$2.60	$2.60	50,193
2022-12-21	$2.49	$2.55	$2.38	$2.53	$2.53	72,180
2022-12-20	$2.59	$2.59	$2.34	$2.48	$2.48	103,290
2022-12-19	$2.61	$2.77	$2.39	$2.47	$2.47	168,342
2022-12-16	$2.57	$2.70	$2.50	$2.65	$2.65	89,739
2022-12-15	$2.55	$2.73	$2.49	$2.53	$2.53	103,488
2022-12-14	$2.28	$2.74	$2.26	$2.60	$2.60	314,560
2022-12-13	$2.16	$2.28	$2.09	$2.24	$2.24	250,065
2022-12-12	$2.14	$2.17	$1.96	$2.09	$2.09	123,915
2022-12-09	$2.10	$2.22	$2.06	$2.12	$2.12	138,376
2022-12-08	$2.05	$2.10	$2.04	$2.06	$2.06	48,665
2022-12-07	$2.08	$2.10	$2.02	$2.07	$2.07	40,962
2022-12-06	$1.97	$2.09	$1.97	$2.07	$2.07	27,884
2022-12-05	$2.07	$2.10	$2.00	$2.06	$2.06	78,286
2022-12-02	$2.08	$2.15	$2.07	$2.11	$2.11	21,704
2022-12-01	$2.12	$2.20	$2.07	$2.11	$2.11	63,658
2022-11-30	$2.02	$2.17	$1.97	$2.12	$2.12	98,941
2022-11-29	$2.00	$2.05	$1.85	$1.98	$1.98	109,362
2022-11-28	$2.16	$2.25	$2.01	$2.03	$2.03	183,473
2022-11-25	$2.27	$2.39	$2.14	$2.18	$2.18	113,787
2022-11-23	$2.18	$2.34	$2.18	$2.31	$2.31	93,288
2022-11-22	$2.37	$2.37	$2.14	$2.23	$2.23	386,096
2022-11-21	$2.30	$2.48	$2.25	$2.39	$2.39	179,800
2022-11-18	$2.24	$2.40	$2.18	$2.39	$2.39	178,506
2022-11-17	$2.21	$2.27	$2.07	$2.24	$2.24	70,618
2022-11-16	$2.20	$2.30	$2.11	$2.24	$2.24	141,230
2022-11-15	$2.08	$2.34	$2.07	$2.28	$2.28	137,515
2022-11-14	$2.16	$2.18	$2.01	$2.05	$2.05	62,804
2022-11-11	$2.00	$2.23	$2.00	$2.11	$2.11	243,747
2022-11-10	$1.98	$2.11	$1.92	$2.07	$2.07	514,927
2022-11-09	$1.90	$1.95	$1.81	$1.90	$1.90	79,698
2022-11-08	$1.71	$1.93	$1.71	$1.90	$1.90	119,302
2022-11-07	$1.96	$1.97	$1.71	$1.71	$1.71	143,621
2022-11-04	$1.96	$2.07	$1.96	$2.00	$2.00	120,691
2022-11-03	$1.96	$2.07	$1.91	$1.99	$1.99	146,973
2022-11-02	$1.99	$2.00	$1.92	$1.96	$1.96	56,899
2022-11-01	$1.98	$2.10	$1.89	$1.96	$1.96	200,135
2022-10-31	$1.90	$2.00	$1.86	$1.95	$1.95	193,057
2022-10-28	$1.97	$1.98	$1.86	$1.95	$1.95	82,292
2022-10-27	$1.74	$2.00	$1.74	$1.88	$1.88	134,977
2022-10-26	$1.79	$1.85	$1.71	$1.78	$1.78	119,515
2022-10-25	$1.57	$1.98	$1.57	$1.79	$1.79	141,911
2022-10-24	$1.58	$1.62	$1.52	$1.57	$1.57	86,477
2022-10-21	$1.60	$1.69	$1.53	$1.58	$1.58	79,840
2022-10-20	$1.70	$1.75	$1.60	$1.60	$1.60	95,072
2022-10-19	$1.64	$1.74	$1.48	$1.72	$1.72	105,003
2022-10-18	$1.78	$1.78	$1.60	$1.66	$1.66	138,929
2022-10-17	$1.69	$1.81	$1.58	$1.76	$1.76	166,099
2022-10-14	$1.67	$1.70	$1.56	$1.66	$1.66	220,768
2022-10-13	$1.71	$1.71	$1.53	$1.65	$1.65	223,984
2022-10-12	$1.72	$1.81	$1.71	$1.74	$1.74	142,731
2022-10-11	$1.86	$1.86	$1.70	$1.71	$1.71	120,670
2022-10-10	$1.70	$2.00	$1.70	$1.88	$1.88	251,040
2022-10-07	$1.90	$1.90	$1.65	$1.68	$1.68	358,608
2022-10-06	$2.10	$2.11	$1.90	$1.90	$1.90	171,175
2022-10-05	$1.94	$2.25	$1.94	$2.13	$2.13	189,652
2022-10-04	$1.86	$2.10	$1.86	$1.97	$1.97	380,708
2022-10-03	$1.85	$1.94	$1.78	$1.90	$1.90	288,330
2022-09-30	$2.08	$2.08	$1.90	$1.90	$1.90	165,014
2022-09-29	$2.34	$2.38	$2.03	$2.04	$2.04	122,667
2022-09-28	$2.24	$2.45	$2.24	$2.31	$2.31	141,715
2022-09-27	$2.19	$2.31	$2.15	$2.20	$2.20	111,679
2022-09-26	$2.50	$2.51	$2.17	$2.19	$2.19	66,612
2022-09-23	$2.50	$2.55	$2.35	$2.44	$2.44	174,367
2022-09-22	$2.46	$2.61	$2.45	$2.51	$2.51	87,024
2022-09-21	$2.73	$2.84	$2.55	$2.57	$2.57	105,479
2022-09-20	$3.01	$3.05	$2.72	$2.76	$2.76	108,668
2022-09-19	$3.04	$3.19	$3.01	$3.01	$3.01	47,030
2022-09-16	$3.19	$3.34	$3.04	$3.12	$3.12	273,124
2022-09-15	$3.28	$3.33	$3.13	$3.15	$3.15	69,975
2022-09-14	$3.53	$3.55	$3.25	$3.36	$3.36	132,688
2022-09-13	$3.53	$3.67	$3.42	$3.57	$3.57	64,889
2022-09-12	$3.34	$3.59	$3.29	$3.53	$3.53	70,251
2022-09-09	$3.29	$3.52	$3.21	$3.34	$3.34	59,455
2022-09-08	$3.68	$3.68	$3.32	$3.33	$3.33	128,573
2022-09-07	$3.77	$4.10	$3.66	$3.68	$3.68	207,850
2022-09-06	$3.89	$3.97	$3.76	$3.90	$3.90	44,658
2022-09-02	$3.96	$4.03	$3.86	$3.90	$3.90	33,522
2022-09-01	$3.78	$3.98	$3.76	$3.93	$3.93	44,759
2022-08-31	$3.85	$3.86	$3.78	$3.83	$3.83	58,058
2022-08-30	$3.90	$4.04	$3.69	$3.80	$3.80	62,105
2022-08-29	$3.75	$3.96	$3.63	$3.87	$3.87	69,641
2022-08-26	$4.20	$4.20	$3.79	$3.83	$3.83	142,608
2022-08-25	$4.27	$4.41	$4.14	$4.22	$4.22	78,692
2022-08-24	$4.20	$4.40	$4.20	$4.26	$4.26	89,414
2022-08-23	$4.16	$4.25	$3.96	$4.22	$4.22	65,000
2022-08-22	$4.05	$4.25	$3.96	$4.12	$4.12	96,640
2022-08-19	$4.19	$4.32	$4.05	$4.09	$4.09	253,058
2022-08-18	$5.17	$5.17	$4.24	$4.26	$4.26	343,376
2022-08-17	$4.40	$5.23	$4.37	$5.07	$5.07	562,460
2022-08-16	$4.41	$4.58	$4.35	$4.40	$4.40	126,316
2022-08-15	$4.25	$4.47	$4.09	$4.36	$4.36	177,907
2022-08-12	$4.10	$4.26	$3.99	$4.20	$4.20	104,044
2022-08-11	$4.40	$4.56	$4.04	$4.06	$4.06	109,807
2022-08-10	$4.29	$4.58	$4.19	$4.35	$4.35	186,318
2022-08-09	$4.22	$4.29	$4.07	$4.20	$4.20	105,163
2022-08-08	$4.31	$4.41	$4.18	$4.25	$4.25	110,524
2022-08-05	$3.98	$4.25	$3.97	$4.23	$4.23	205,149
2022-08-04	$3.78	$4.18	$3.75	$4.07	$4.07	391,587
2022-08-03	$4.63	$4.63	$3.85	$3.91	$3.91	520,245
2022-08-02	$4.38	$4.70	$4.27	$4.62	$4.62	668,567
2022-08-01	$3.80	$4.42	$3.80	$4.40	$4.40	426,664
2022-07-29	$3.62	$3.81	$3.61	$3.79	$3.79	293,697
2022-07-28	$3.60	$3.62	$3.47	$3.60	$3.60	94,968
2022-07-27	$3.30	$3.64	$3.30	$3.56	$3.56	293,873
2022-07-26	$3.28	$3.30	$3.16	$3.29	$3.29	405,247
2022-07-25	$2.96	$3.30	$2.96	$3.25	$3.25	215,673
2022-07-22	$2.96	$3.10	$2.89	$3.09	$3.09	127,414
2022-07-21	$2.92	$2.99	$2.85	$2.93	$2.93	80,226
2022-07-20	$2.92	$2.97	$2.83	$2.89	$2.89	398,560
2022-07-19	$2.69	$2.94	$2.69	$2.92	$2.92	264,349
2022-07-18	$2.59	$2.71	$2.51	$2.69	$2.69	200,852
2022-07-15	$2.43	$2.60	$2.42	$2.54	$2.54	331,819
2022-07-14	$2.36	$2.43	$2.35	$2.42	$2.42	187,288
2022-07-13	$2.21	$2.40	$2.21	$2.40	$2.40	138,644
2022-07-12	$2.20	$2.25	$2.13	$2.20	$2.20	96,991
2022-07-11	$2.34	$2.38	$2.18	$2.18	$2.18	103,360
2022-07-08	$2.40	$2.40	$2.31	$2.35	$2.35	114,638
2022-07-07	$2.40	$2.41	$2.25	$2.39	$2.39	124,299
2022-07-06	$2.55	$2.63	$2.41	$2.45	$2.45	120,698
2022-07-05	$2.50	$2.55	$2.39	$2.55	$2.55	152,774
2022-07-01	$2.33	$2.53	$2.30	$2.50	$2.50	131,176
2022-06-30	$2.28	$2.35	$2.16	$2.33	$2.33	162,360
2022-06-29	$2.61	$2.61	$2.28	$2.28	$2.28	271,196
2022-06-28	$2.64	$2.72	$2.53	$2.60	$2.60	344,210
2022-06-27	$2.56	$2.61	$2.40	$2.59	$2.59	205,524
2022-06-24	$2.55	$2.84	$2.48	$2.52	$2.52	2,903,474
2022-06-23	$2.28	$2.68	$2.27	$2.57	$2.57	537,412
2022-06-22	$2.01	$2.40	$1.97	$2.25	$2.25	554,401
2022-06-21	$1.99	$2.08	$1.94	$2.01	$2.01	228,582
2022-06-17	$2.01	$2.01	$1.90	$1.92	$1.92	247,341
2022-06-16	$2.06	$2.06	$1.92	$1.94	$1.94	171,961
2022-06-15	$1.98	$2.18	$1.98	$2.13	$2.13	237,356
2022-06-14	$2.05	$2.13	$1.96	$1.97	$1.97	301,691
2022-06-13	$2.03	$2.16	$1.96	$2.08	$2.08	163,545
2022-06-10	$2.22	$2.22	$2.02	$2.09	$2.09	146,097
2022-06-09	$2.27	$2.28	$2.13	$2.24	$2.24	427,650
2022-06-08	$2.25	$2.28	$2.18	$2.25	$2.25	212,679
2022-06-07	$2.05	$2.26	$2.01	$2.25	$2.25	257,655
2022-06-06	$2.21	$2.25	$2.06	$2.09	$2.09	241,583
2022-06-03	$2.06	$2.21	$2.03	$2.21	$2.21	111,480
2022-06-02	$1.91	$2.09	$1.91	$2.07	$2.07	81,874
2022-06-01	$2.03	$2.07	$1.88	$1.91	$1.91	147,069
2022-05-31	$2.06	$2.13	$2.00	$2.02	$2.02	187,122
2022-05-27	$2.19	$2.22	$2.08	$2.10	$2.10	142,985
2022-05-26	$2.17	$2.25	$2.12	$2.17	$2.17	180,823
2022-05-25	$2.08	$2.19	$2.07	$2.17	$2.17	188,893
2022-05-24	$2.08	$2.09	$2.00	$2.08	$2.08	82,914
2022-05-23	$2.07	$2.10	$1.99	$2.06	$2.06	100,142
2022-05-20	$2.05	$2.09	$1.98	$2.05	$2.05	209,014
2022-05-19	$1.90	$2.06	$1.87	$1.99	$1.99	114,933
2022-05-18	$1.89	$1.96	$1.85	$1.92	$1.92	133,335
2022-05-17	$1.79	$1.89	$1.78	$1.88	$1.88	217,523
2022-05-16	$1.89	$1.90	$1.77	$1.80	$1.80	258,942
2022-05-13	$1.99	$2.04	$1.88	$1.92	$1.92	231,808
2022-05-12	$1.98	$2.02	$1.91	$1.99	$1.99	154,363
2022-05-11	$2.02	$2.11	$1.91	$2.00	$2.00	278,084
2022-05-10	$2.02	$2.10	$1.94	$2.02	$2.02	439,450
2022-05-09	$1.99	$2.02	$1.88	$1.92	$1.92	304,149
2022-05-06	$2.03	$2.12	$1.96	$2.04	$2.04	254,061
2022-05-05	$2.08	$2.10	$1.99	$2.04	$2.04	257,245
2022-05-04	$2.04	$2.13	$1.95	$2.11	$2.11	338,699
2022-05-03	$2.04	$2.12	$2.02	$2.06	$2.06	425,615
2022-05-02	$1.98	$2.05	$1.88	$2.05	$2.05	312,792
2022-04-29	$1.89	$2.06	$1.86	$1.98	$1.98	450,297
2022-04-28	$1.81	$1.93	$1.74	$1.92	$1.92	240,288
2022-04-27	$1.79	$1.83	$1.75	$1.80	$1.80	313,201
2022-04-26	$1.82	$1.83	$1.76	$1.78	$1.78	326,632
2022-04-25	$1.95	$1.96	$1.82	$1.84	$1.84	505,173
2022-04-22	$2.05	$2.06	$1.90	$1.96	$1.96	292,178
2022-04-21	$2.08	$2.09	$2.02	$2.03	$2.03	208,028
2022-04-20	$2.00	$2.16	$1.98	$2.09	$2.09	302,209
2022-04-19	$1.88	$2.01	$1.84	$1.98	$1.98	357,745
2022-04-18	$1.98	$1.98	$1.77	$1.86	$1.86	357,241
2022-04-14	$2.02	$2.04	$1.91	$1.93	$1.93	163,381
2022-04-13	$1.97	$2.05	$1.88	$2.02	$2.02	309,429
2022-04-12	$2.01	$2.09	$1.89	$1.96	$1.96	726,966
2022-04-11	$2.25	$2.27	$1.91	$2.01	$2.01	388,878
2022-04-08	$2.19	$2.26	$2.19	$2.21	$2.21	175,681
2022-04-07	$2.49	$2.50	$2.15	$2.19	$2.19	579,155
2022-04-06	$2.32	$2.44	$2.26	$2.41	$2.41	628,220
2022-04-05	$2.21	$2.27	$2.21	$2.21	$2.21	326,759
2022-04-04	$2.16	$2.24	$2.16	$2.17	$2.17	224,555
2022-04-01	$2.08	$2.16	$1.99	$2.15	$2.15	228,644
2022-03-31	$2.15	$2.19	$2.02	$2.07	$2.07	180,456
2022-03-30	$2.35	$2.48	$2.17	$2.18	$2.18	475,538
2022-03-29	$2.14	$2.42	$2.14	$2.33	$2.33	533,998
2022-03-28	$2.14	$2.18	$2.11	$2.13	$2.13	132,049
2022-03-25	$2.15	$2.21	$2.12	$2.15	$2.15	143,772
2022-03-24	$2.28	$2.30	$2.13	$2.15	$2.15	283,403
2022-03-23	$2.26	$2.47	$2.16	$2.21	$2.21	502,139
2022-03-22	$2.19	$2.27	$2.10	$2.15	$2.15	514,829
2022-03-21	$1.76	$2.47	$1.76	$2.22	$2.22	1,470,440
2022-03-18	$1.68	$1.80	$1.66	$1.75	$1.75	614,789
2022-03-17	$1.84	$1.84	$1.67	$1.67	$1.67	427,911
2022-03-16	$1.85	$1.91	$1.78	$1.81	$1.81	251,789
2022-03-15	$1.73	$1.93	$1.70	$1.85	$1.85	366,225
2022-03-14	$1.90	$1.91	$1.69	$1.73	$1.73	393,113
2022-03-11	$1.93	$1.94	$1.83	$1.83	$1.83	244,467
2022-03-10	$1.98	$2.02	$1.86	$1.92	$1.92	132,246
2022-03-09	$2.08	$2.11	$1.99	$2.00	$2.00	99,781
2022-03-08	$2.02	$2.05	$1.90	$1.93	$1.93	187,007
2022-03-07	$2.10	$2.14	$2.00	$2.01	$2.01	208,489
2022-03-04	$2.07	$2.14	$1.98	$2.10	$2.10	130,009
2022-03-03	$2.15	$2.15	$1.94	$2.06	$2.06	440,827
2022-03-02	$2.31	$2.31	$2.11	$2.15	$2.15	111,748
2022-03-01	$2.64	$2.64	$2.28	$2.31	$2.31	233,457
2022-02-28	$2.34	$2.62	$2.31	$2.60	$2.60	254,813
2022-02-25	$2.32	$2.40	$2.21	$2.33	$2.33	290,695
2022-02-24	$1.95	$2.38	$1.93	$2.35	$2.35	263,282
2022-02-23	$2.19	$2.26	$1.98	$2.00	$2.00	233,816
2022-02-22	$2.25	$2.30	$2.12	$2.14	$2.14	207,345
2022-02-18	$2.14	$2.32	$2.10	$2.26	$2.26	378,056
2022-02-17	$2.27	$2.27	$2.13	$2.18	$2.18	233,955
2022-02-16	$2.32	$2.42	$2.19	$2.28	$2.28	190,726
2022-02-15	$2.26	$2.38	$2.13	$2.34	$2.34	365,847
2022-02-14	$1.90	$2.30	$1.90	$2.20	$2.20	600,813
2022-02-11	$1.90	$2.05	$1.83	$1.90	$1.90	496,420
2022-02-10	$2.05	$2.08	$1.90	$1.93	$1.93	574,218
2022-02-09	$2.17	$2.26	$2.07	$2.11	$2.11	389,939
2022-02-08	$2.15	$2.23	$2.12	$2.17	$2.17	228,116
2022-02-07	$2.22	$2.29	$2.16	$2.18	$2.18	196,924
2022-02-04	$2.21	$2.28	$2.05	$2.25	$2.25	518,360
2022-02-03	$2.28	$2.31	$2.12	$2.17	$2.17	601,583
2022-02-02	$2.72	$2.73	$2.20	$2.34	$2.34	393,546
2022-02-01	$2.81	$2.85	$2.68	$2.72	$2.72	147,852
2022-01-31	$2.52	$2.84	$2.46	$2.81	$2.81	396,377
2022-01-28	$2.75	$2.80	$2.56	$2.68	$2.68	524,539
2022-01-27	$2.89	$2.89	$2.47	$2.50	$2.50	340,546
2022-01-26	$3.00	$3.12	$2.77	$2.80	$2.80	397,061
2022-01-25	$3.00	$3.07	$2.90	$2.99	$2.99	370,861
2022-01-24	$2.96	$3.05	$2.74	$3.02	$3.02	246,064
2022-01-21	$2.96	$3.12	$2.90	$3.03	$3.03	188,059
2022-01-20	$3.10	$3.15	$3.00	$3.00	$3.00	218,370
2022-01-19	$3.21	$3.24	$2.98	$3.15	$3.15	188,302
2022-01-18	$3.35	$3.35	$3.12	$3.13	$3.13	206,256
2022-01-14	$3.36	$3.37	$3.15	$3.31	$3.31	245,936
2022-01-13	$3.53	$3.57	$3.39	$3.40	$3.40	181,583
2022-01-12	$3.80	$3.90	$3.54	$3.54	$3.54	202,123
2022-01-11	$3.59	$3.83	$3.51	$3.81	$3.81	189,784
2022-01-10	$4.08	$4.17	$3.58	$3.63	$3.63	279,625
2022-01-07	$4.04	$4.12	$4.00	$4.08	$4.08	152,507
2022-01-06	$3.98	$4.06	$3.84	$4.04	$4.04	163,893
2022-01-05	$3.95	$4.02	$3.91	$3.93	$3.93	267,724
2022-01-04	$4.17	$4.27	$3.93	$3.95	$3.95	545,994
2022-01-03	$3.80	$4.27	$3.80	$4.22	$4.22	357,787
2021-12-31	$3.84	$3.99	$3.59	$3.86	$3.86	154,563
2021-12-30	$3.59	$3.90	$3.52	$3.86	$3.86	428,980
2021-12-29	$3.74	$3.77	$3.52	$3.55	$3.55	287,205
2021-12-28	$3.70	$3.91	$3.70	$3.75	$3.75	254,492
2021-12-27	$3.98	$4.00	$3.73	$3.74	$3.74	213,251
2021-12-23	$4.03	$4.08	$3.90	$4.00	$4.00	196,421
2021-12-22	$3.99	$4.12	$3.91	$4.07	$4.07	180,370
2021-12-21	$3.89	$4.08	$3.89	$4.04	$4.04	321,946
2021-12-20	$4.10	$4.10	$3.86	$3.89	$3.89	337,315
2021-12-17	$4.15	$4.28	$3.94	$4.17	$4.17	884,894
2021-12-16	$3.76	$4.34	$3.76	$4.26	$4.26	748,569
2021-12-15	$3.78	$3.83	$3.61	$3.75	$3.75	605,523
2021-12-14	$3.82	$3.89	$3.51	$3.78	$3.78	465,582
2021-12-13	$3.87	$3.92	$3.56	$3.57	$3.57	551,859
2021-12-10	$4.50	$4.76	$3.83	$3.86	$3.86	462,688
2021-12-09	$4.57	$4.70	$4.49	$4.49	$4.49	228,975
2021-12-08	$4.16	$4.74	$4.15	$4.62	$4.62	348,682
2021-12-07	$4.00	$4.24	$3.87	$4.18	$4.18	448,520
2021-12-06	$3.87	$4.09	$3.71	$4.01	$4.01	486,178
2021-12-03	$3.83	$4.02	$3.77	$3.89	$3.89	471,119
2021-12-02	$4.10	$4.37	$3.81	$3.86	$3.86	728,535
2021-12-01	$4.12	$4.40	$4.00	$4.02	$4.02	420,152
2021-11-30	$4.27	$4.27	$4.04	$4.05	$4.05	1,061,991
2021-11-29	$4.60	$4.60	$4.23	$4.33	$4.33	356,238
2021-11-26	$4.79	$4.79	$4.16	$4.58	$4.58	396,106
2021-11-24	$4.97	$4.97	$4.79	$4.88	$4.88	215,595
2021-11-23	$5.13	$5.13	$4.90	$4.96	$4.96	300,754
2021-11-22	$5.03	$5.18	$4.92	$5.06	$5.06	216,150
2021-11-19	$5.48	$5.62	$4.92	$5.04	$5.04	556,004
2021-11-18	$5.68	$5.73	$5.42	$5.52	$5.52	230,209
2021-11-17	$5.70	$5.91	$5.57	$5.70	$5.70	300,737
2021-11-16	$5.80	$5.80	$5.46	$5.70	$5.70	356,945
2021-11-15	$5.94	$5.94	$5.46	$5.72	$5.72	304,223
2021-11-12	$6.00	$6.07	$5.74	$5.83	$5.83	407,569
2021-11-11	$6.07	$6.16	$5.97	$6.06	$6.06	161,080
2021-11-10	$6.08	$6.26	$6.08	$6.11	$6.11	160,066
2021-11-09	$6.04	$6.17	$5.92	$6.10	$6.10	127,951
2021-11-08	$6.20	$6.40	$5.99	$6.03	$6.03	207,554
2021-11-05	$6.19	$6.40	$6.17	$6.24	$6.24	117,515
2021-11-04	$6.16	$6.47	$6.09	$6.23	$6.23	154,480
2021-11-03	$6.00	$6.40	$6.00	$6.23	$6.23	228,781
2021-11-02	$6.28	$6.30	$5.85	$6.03	$6.03	257,000
2021-11-01	$6.08	$6.33	$6.07	$6.27	$6.27	205,626
2021-10-29	$6.22	$6.32	$6.00	$6.07	$6.07	227,821
2021-10-28	$6.09	$6.30	$6.02	$6.21	$6.21	225,167
2021-10-27	$6.23	$6.31	$6.00	$6.04	$6.04	214,863
2021-10-26	$6.20	$6.38	$5.95	$6.23	$6.23	255,632
2021-10-25	$6.51	$6.51	$6.16	$6.18	$6.18	293,409
2021-10-22	$6.74	$6.74	$6.41	$6.53	$6.53	307,684
2021-10-21	$6.86	$6.91	$6.70	$6.71	$6.71	185,189
2021-10-20	$7.02	$7.18	$6.87	$6.88	$6.88	280,975
2021-10-19	$6.93	$7.10	$6.70	$7.05	$7.05	505,871
2021-10-18	$7.31	$7.37	$6.88	$6.89	$6.89	295,889
2021-10-15	$7.51	$7.55	$7.31	$7.34	$7.34	195,002
2021-10-14	$7.42	$7.62	$7.39	$7.46	$7.46	336,313
2021-10-13	$7.33	$7.40	$7.19	$7.35	$7.35	181,074
2021-10-12	$6.78	$7.32	$6.74	$7.29	$7.29	224,133
2021-10-11	$6.86	$6.89	$6.73	$6.81	$6.81	261,973
2021-10-08	$7.04	$7.04	$6.83	$6.90	$6.90	267,984
2021-10-07	$6.95	$7.26	$6.94	$7.06	$7.06	578,914
2021-10-06	$6.92	$6.95	$6.72	$6.94	$6.94	361,489
2021-10-05	$6.68	$6.91	$6.60	$6.81	$6.81	450,716
2021-10-04	$6.80	$6.87	$6.48	$6.66	$6.66	585,617
2021-10-01	$7.08	$7.16	$6.75	$6.81	$6.81	791,460
2021-09-30	$6.76	$7.18	$6.63	$7.04	$7.04	650,706
2021-09-29	$6.80	$6.89	$6.47	$6.71	$6.71	902,144
2021-09-28	$7.09	$7.09	$6.75	$6.78	$6.78	880,005
2021-09-27	$7.42	$7.50	$7.02	$7.10	$7.10	439,246
2021-09-24	$7.47	$7.60	$7.30	$7.45	$7.45	434,444
2021-09-23	$7.41	$7.93	$7.37	$7.53	$7.53	584,465
2021-09-22	$7.70	$7.86	$7.16	$7.34	$7.34	1,191,229
2021-09-21	$8.08	$8.18	$7.67	$7.68	$7.68	920,221
2021-09-20	$8.88	$8.89	$8.07	$8.11	$8.11	1,056,485
2021-09-17	$8.75	$9.01	$8.63	$9.00	$9.00	1,123,515
2021-09-16	$8.63	$8.90	$8.53	$8.66	$8.66	537,096
2021-09-15	$8.87	$8.99	$8.44	$8.62	$8.62	707,772
2021-09-14	$9.44	$9.45	$8.70	$8.83	$8.83	673,811
2021-09-13	$10.26	$10.26	$8.47	$9.42	$9.42	2,855,097
2021-09-10	$11.21	$11.24	$10.27	$10.29	$10.29	313,067
2021-09-09	$11.37	$11.51	$11.04	$11.28	$11.28	577,502
2021-09-08	$11.34	$11.95	$10.31	$11.39	$11.39	1,225,587
2021-09-07	$13.02	$13.15	$11.28	$11.40	$11.40	1,077,968
2021-09-03	$13.38	$13.48	$13.32	$13.39	$13.39	646,722
2021-09-02	$13.45	$13.49	$13.28	$13.44	$13.44	260,710
2021-09-01	$13.44	$13.55	$13.34	$13.43	$13.43	184,506
2021-08-31	$13.51	$13.63	$13.42	$13.44	$13.44	242,081
2021-08-30	$13.57	$13.60	$13.41	$13.44	$13.44	148,371
2021-08-27	$13.79	$14.10	$13.56	$13.57	$13.57	220,462
2021-08-26	$13.68	$14.12	$13.26	$13.80	$13.80	576,031
2021-08-25	$14.00	$14.05	$13.80	$13.99	$13.99	819,801
2021-08-24	$14.00	$14.17	$13.85	$13.97	$13.97	260,748
2021-08-23	$14.10	$14.17	$13.94	$14.01	$14.01	241,840
2021-08-20	$13.99	$14.22	$13.91	$14.07	$14.07	170,906
2021-08-19	$14.49	$14.50	$13.68	$14.05	$14.05	477,422
2021-08-18	$14.54	$14.69	$14.35	$14.54	$14.54	433,785
2021-08-17	$14.40	$14.65	$14.30	$14.55	$14.55	562,302
2021-08-16	$13.98	$14.40	$13.98	$14.36	$14.36	494,888
2021-08-13	$13.55	$14.14	$13.51	$14.01	$14.01	454,755
2021-08-12	$13.60	$13.61	$13.28	$13.49	$13.49	754,653
2021-08-11	$13.51	$13.56	$13.17	$13.36	$13.36	447,646
2021-08-10	$13.61	$13.61	$13.35	$13.47	$13.47	712,971
2021-08-09	$12.99	$13.63	$12.95	$13.47	$13.47	486,571
2021-08-06	$13.19	$13.33	$12.98	$13.19	$13.19	400,023
2021-08-05	$13.23	$13.31	$13.00	$13.19	$13.19	526,475
2021-08-04	$13.13	$13.31	$12.98	$13.21	$13.21	444,251
2021-08-03	$13.20	$13.25	$12.97	$13.19	$13.19	550,911
2021-08-02	$13.54	$13.66	$13.14	$13.16	$13.16	300,251
2021-07-30	$13.53	$13.67	$13.29	$13.55	$13.55	594,311
2021-07-29	$13.56	$13.84	$13.41	$13.58	$13.58	336,292
2021-07-28	$13.77	$13.80	$13.36	$13.47	$13.47	667,733
2021-07-27	$13.85	$13.99	$13.70	$13.77	$13.77	467,132
2021-07-26	$13.72	$13.90	$13.67	$13.82	$13.82	371,478
2021-07-23	$13.61	$13.73	$13.54	$13.70	$13.70	448,571
2021-07-22	$13.54	$13.64	$13.37	$13.55	$13.55	276,063
2021-07-21	$13.62	$13.68	$13.54	$13.57	$13.57	345,255
2021-07-20	$13.54	$13.76	$13.50	$13.55	$13.55	347,292
2021-07-19	$13.41	$13.56	$13.33	$13.49	$13.49	809,506
2021-07-16	$13.59	$13.94	$13.45	$13.53	$13.53	207,776
2021-07-15	$13.77	$13.85	$13.46	$13.53	$13.53	195,434
2021-07-14	$13.74	$13.83	$13.61	$13.77	$13.77	237,709
2021-07-13	$13.57	$13.93	$13.38	$13.72	$13.72	224,906
2021-07-12	$13.75	$13.85	$13.61	$13.70	$13.70	177,702
2021-07-09	$14.28	$14.34	$13.64	$13.71	$13.71	289,283
2021-07-08	$14.35	$14.48	$14.19	$14.26	$14.26	514,931
2021-07-07	$14.33	$14.50	$14.01	$14.44	$14.44	253,480
2021-07-06	$14.54	$14.62	$14.30	$14.33	$14.33	443,907
2021-07-02	$14.51	$14.63	$14.45	$14.48	$14.48	418,369
2021-07-01	$13.70	$14.49	$13.60	$14.43	$14.43	420,765
2021-06-30	$13.60	$13.82	$13.50	$13.60	$13.60	968,569
2021-06-29	$13.28	$13.98	$13.28	$13.61	$13.61	294,926
2021-06-28	$13.18	$13.41	$13.13	$13.34	$13.34	179,129
2021-06-25	$12.85	$13.34	$12.85	$13.22	$13.22	851,120
2021-06-24	$12.73	$12.89	$12.73	$12.87	$12.87	134,010
2021-06-23	$12.63	$12.85	$12.61	$12.68	$12.68	101,640
2021-06-22	$12.60	$12.78	$12.59	$12.67	$12.67	494,639
2021-06-21	$12.61	$12.97	$12.61	$12.66	$12.66	206,140
2021-06-18	$13.05	$13.07	$12.60	$12.60	$12.60	667,902
2021-06-17	$13.09	$13.18	$12.97	$13.03	$13.03	623,471
2021-06-16	$13.16	$13.26	$13.09	$13.12	$13.12	217,230
2021-06-15	$13.20	$13.29	$13.14	$13.17	$13.17	229,079
2021-06-14	$13.16	$13.30	$13.03	$13.19	$13.19	170,154
2021-06-11	$13.16	$13.25	$12.93	$13.15	$13.15	283,104
2021-06-10	$13.23	$13.30	$13.17	$13.18	$13.18	330,745
2021-06-09	$13.22	$13.27	$13.15	$13.22	$13.22	246,525
2021-06-08	$13.24	$13.30	$13.08	$13.18	$13.18	204,853
2021-06-07	$13.21	$13.24	$13.11	$13.23	$13.23	174,799
2021-06-04	$13.24	$13.43	$13.05	$13.19	$13.19	170,473
2021-06-03	$13.80	$13.85	$13.11	$13.13	$13.13	434,062
2021-06-02	$13.80	$13.96	$13.59	$13.79	$13.79	246,111
2021-06-01	$13.84	$14.09	$13.67	$13.74	$13.74	351,324
2021-05-28	$13.32	$13.85	$13.31	$13.76	$13.76	381,885
2021-05-27	$13.13	$13.39	$13.11	$13.25	$13.25	289,708
2021-05-26	$12.81	$13.16	$12.81	$13.09	$13.09	94,128
2021-05-25	$12.81	$13.09	$12.76	$12.83	$12.83	238,829
2021-05-24	$12.50	$12.93	$12.50	$12.79	$12.79	229,086
2021-05-21	$12.05	$12.76	$12.05	$12.53	$12.53	480,559
2021-05-20	$11.95	$12.12	$11.91	$12.01	$12.01	128,399
2021-05-19	$11.85	$12.05	$11.74	$11.93	$11.93	103,321
2021-05-18	$11.84	$12.06	$11.74	$11.84	$11.84	139,610
2021-05-17	$11.99	$12.06	$11.71	$11.88	$11.88	127,448
2021-05-14	$12.06	$12.23	$11.64	$12.04	$12.04	233,946
2021-05-13	$11.90	$12.13	$11.90	$11.99	$11.99	110,375
2021-05-12	$11.74	$12.11	$11.70	$11.92	$11.92	178,408
2021-05-11	$11.95	$12.00	$11.59	$11.68	$11.68	130,935
2021-05-10	$12.00	$12.28	$11.86	$12.01	$12.01	183,048
2021-05-07	$11.77	$12.30	$11.72	$12.09	$12.09	201,329
2021-05-06	$11.75	$11.93	$11.50	$11.83	$11.83	284,232
2021-05-05	$11.86	$12.00	$11.55	$11.78	$11.78	309,832
2021-05-04	$11.90	$11.90	$11.44	$11.76	$11.76	313,847
2021-05-03	$11.75	$11.92	$11.65	$11.85	$11.85	209,685
2021-04-30	$11.53	$11.80	$11.36	$11.65	$11.65	166,321
2021-04-29	$11.02	$11.66	$11.02	$11.51	$11.51	383,607
2021-04-28	$11.17	$11.17	$10.97	$11.01	$11.01	83,195
2021-04-27	$11.08	$11.24	$10.94	$11.16	$11.16	114,969
2021-04-26	$11.30	$11.62	$10.98	$11.09	$11.09	187,551
2021-04-23	$11.79	$11.91	$11.05	$11.05	$11.05	354,095
2021-04-22	$11.25	$11.79	$11.25	$11.65	$11.65	538,465
2021-04-21	$9.91	$11.05	$9.83	$11.05	$11.05	724,533
2021-04-20	$10.19	$10.19	$9.63	$9.93	$9.93	424,563
2021-04-19	$10.51	$10.51	$10.02	$10.05	$10.05	203,870
2021-04-16	$10.43	$10.65	$10.43	$10.47	$10.47	300,862
2021-04-15	$10.45	$10.50	$10.33	$10.48	$10.48	138,316
2021-04-14	$10.11	$10.40	$10.00	$10.37	$10.37	143,815
2021-04-13	$9.99	$10.27	$9.87	$10.14	$10.14	193,806
2021-04-12	$9.97	$10.15	$9.82	$10.07	$10.07	111,351
2021-04-09	$9.72	$10.05	$9.50	$10.04	$10.04	260,060
2021-04-08	$9.77	$9.82	$9.71	$9.75	$9.75	63,262
2021-04-07	$9.56	$9.73	$9.56	$9.70	$9.70	103,675
2021-04-06	$9.66	$9.79	$9.51	$9.62	$9.62	176,107
2021-04-05	$9.58	$9.70	$9.25	$9.63	$9.63	119,701
2021-04-01	$9.69	$9.75	$9.52	$9.62	$9.62	197,989
2021-03-31	$9.35	$9.67	$9.35	$9.59	$9.59	238,432
2021-03-30	$9.27	$9.52	$9.15	$9.33	$9.33	345,312
2021-03-29	$9.42	$9.42	$9.22	$9.32	$9.32	318,062
2021-03-26	$9.10	$9.32	$8.88	$9.27	$9.27	450,477
2021-03-25	$8.75	$9.16	$8.35	$9.02	$9.02	513,943
2021-03-24	$8.83	$8.85	$8.30	$8.78	$8.78	339,424
2021-03-23	$8.92	$9.09	$8.55	$8.75	$8.75	379,890
2021-03-22	$9.56	$9.89	$8.85	$8.86	$8.86	306,535
2021-03-19	$10.17	$10.17	$9.34	$9.39	$9.39	502,248
2021-03-18	$10.40	$10.40	$9.98	$10.00	$10.00	247,762
2021-03-17	$10.94	$11.00	$10.36	$10.38	$10.38	159,971
2021-03-16	$10.94	$11.07	$10.79	$10.99	$10.99	63,300
2021-03-15	$10.98	$11.03	$10.83	$10.97	$10.97	95,805
2021-03-12	$11.05	$11.12	$10.89	$11.01	$11.01	133,987
2021-03-11	$11.10	$11.10	$10.91	$11.02	$11.02	96,799
2021-03-10	$10.94	$11.05	$10.86	$11.00	$11.00	94,949
2021-03-09	$11.02	$11.05	$10.92	$10.96	$10.96	106,770
2021-03-08	$11.09	$11.18	$10.90	$11.01	$11.01	136,552
2021-03-05	$11.06	$11.10	$10.80	$11.00	$11.00	109,795
2021-03-04	$11.03	$11.10	$10.85	$10.91	$10.91	73,067
2021-03-03	$10.95	$11.08	$10.95	$10.96	$10.96	56,078
2021-03-02	$10.95	$11.05	$10.87	$10.94	$10.94	88,893
2021-03-01	$10.94	$11.08	$10.93	$11.02	$11.02	78,689
2021-02-26	$11.15	$11.18	$10.87	$10.87	$10.87	90,192
2021-02-25	$11.28	$11.28	$11.09	$11.11	$11.11	51,393
2021-02-24	$11.32	$11.38	$11.19	$11.24	$11.24	78,191
2021-02-23	$11.35	$11.41	$11.23	$11.28	$11.28	65,467
2021-02-22	$11.32	$11.44	$11.22	$11.36	$11.36	97,911
2021-02-19	$11.36	$11.40	$11.16	$11.33	$11.33	136,063
2021-02-18	$11.29	$11.43	$11.27	$11.38	$11.38	137,498
2021-02-17	$11.31	$11.33	$11.24	$11.28	$11.28	97,182
2021-02-16	$11.46	$11.50	$11.32	$11.35	$11.35	71,352
2021-02-12	$11.45	$11.57	$11.43	$11.45	$11.45	101,835
2021-02-11	$11.45	$11.55	$11.40	$11.44	$11.44	126,301
2021-02-10	$11.40	$11.47	$11.37	$11.43	$11.43	169,175
2021-02-09	$11.25	$11.41	$11.22	$11.38	$11.38	120,435
2021-02-08	$11.19	$11.30	$11.07	$11.30	$11.30	95,963
2021-02-05	$11.20	$11.25	$11.18	$11.18	$11.18	63,180
2021-02-04	$11.23	$11.23	$11.16	$11.19	$11.19	66,571
2021-02-03	$11.20	$11.22	$11.01	$11.19	$11.19	105,397
2021-02-02	$11.20	$11.29	$11.14	$11.23	$11.23	100,243
2021-02-01	$11.16	$11.24	$11.08	$11.17	$11.17	107,724
2021-01-29	$11.15	$11.24	$11.07	$11.16	$11.16	171,954
2021-01-28	$11.15	$11.28	$11.02	$11.18	$11.18	186,065
2021-01-27	$11.10	$11.30	$11.01	$11.16	$11.16	186,348
2021-01-26	$11.20	$11.26	$11.11	$11.19	$11.19	105,488
2021-01-25	$11.01	$11.22	$11.00	$11.20	$11.20	238,536
2021-01-22	$11.00	$11.05	$11.00	$11.05	$11.05	110,383
2021-01-21	$10.99	$11.05	$10.89	$10.99	$10.99	111,441
2021-01-20	$10.79	$11.05	$10.79	$11.00	$11.00	114,282
2021-01-19	$11.02	$11.04	$10.96	$11.01	$11.01	71,052
2021-01-15	$10.96	$11.03	$10.80	$11.01	$11.01	86,743
2021-01-14	$10.95	$11.03	$10.43	$10.96	$10.96	311,232
2021-01-13	$10.82	$10.90	$10.76	$10.87	$10.87	169,132
2021-01-12	$10.70	$10.83	$10.65	$10.79	$10.79	207,646
2021-01-11	$10.45	$10.59	$10.45	$10.56	$10.56	90,144
2021-01-08	$10.45	$10.54	$10.44	$10.50	$10.50	64,888
2021-01-07	$10.40	$10.55	$10.37	$10.47	$10.47	236,375
2021-01-06	$10.45	$10.55	$10.41	$10.42	$10.42	198,342
2021-01-05	$10.50	$10.56	$10.42	$10.42	$10.42	73,147
2021-01-04	$10.68	$10.70	$10.34	$10.51	$10.51	64,660
2020-12-31	$10.63	$10.75	$10.57	$10.65	$10.65	73,553
2020-12-30	$10.61	$10.73	$10.54	$10.66	$10.66	163,342
2020-12-29	$10.94	$11.03	$10.32	$10.63	$10.63	124,132
2020-12-28	$10.47	$10.98	$10.41	$10.91	$10.91	234,443
2020-12-24	$10.48	$10.48	$10.25	$10.41	$10.41	82,448
2020-12-23	$9.65	$10.35	$9.52	$10.31	$10.31	297,059
2020-12-22	$9.68	$9.68	$9.45	$9.48	$9.48	216,459
2020-12-21	$9.68	$10.08	$8.96	$9.56	$9.56	380,131
2020-12-18	$10.31	$10.31	$9.63	$9.82	$9.82	374,375
2020-12-17	$10.35	$10.43	$10.18	$10.26	$10.26	142,055
2020-12-16	$10.41	$10.53	$10.28	$10.35	$10.35	226,249
2020-12-15	$10.58	$10.58	$10.24	$10.40	$10.40	126,175
2020-12-14	$10.45	$10.65	$10.45	$10.47	$10.47	185,646
2020-12-11	$10.06	$10.42	$10.00	$10.40	$10.40	211,873
2020-12-10	$10.18	$10.27	$10.08	$10.10	$10.10	399,139
2020-12-09	$10.16	$10.31	$10.16	$10.21	$10.21	92,932
2020-12-08	$10.08	$10.28	$10.08	$10.22	$10.22	88,690
2020-12-07	$10.30	$10.87	$10.10	$10.12	$10.12	76,277
2020-12-04	$10.06	$10.26	$9.94	$10.14	$10.14	45,334
2020-12-03	$10.09	$10.10	$10.00	$10.03	$10.03	60,910
2020-12-02	$10.05	$10.15	$9.91	$10.05	$10.05	139,462
2020-12-01	$10.15	$10.19	$9.96	$10.06	$10.06	112,464
2020-11-30	$9.93	$10.10	$9.92	$10.04	$10.04	273,331
2020-11-27	$10.08	$10.38	$9.92	$9.97	$9.97	37,710
2020-11-25	$10.01	$10.10	$10.00	$10.10	$10.10	118,358
2020-11-24	$9.73	$10.00	$9.73	$10.00	$10.00	213,414
2020-11-23	$9.75	$9.83	$9.57	$9.78	$9.78	95,089
2020-11-20	$9.75	$9.84	$9.57	$9.78	$9.78	76,775
2020-11-19	$9.85	$9.95	$9.75	$9.81	$9.81	109,594
2020-11-18	$9.81	$9.84	$9.69	$9.80	$9.80	50,841
2020-11-17	$9.87	$9.95	$9.82	$9.86	$9.86	56,063
2020-11-16	$9.98	$10.01	$9.90	$9.93	$9.93	72,973
2020-11-13	$9.87	$9.97	$9.79	$9.95	$9.95	55,430
2020-11-12	$10.02	$10.06	$9.68	$9.90	$9.90	83,218
2020-11-11	$10.03	$10.18	$9.93	$10.05	$10.05	77,697
2020-11-10	$9.98	$10.59	$9.90	$10.05	$10.05	134,394
2020-11-09	$9.60	$10.00	$9.60	$9.91	$9.91	115,494
2020-11-06	$9.50	$9.63	$9.26	$9.46	$9.46	130,459
2020-11-05	$9.52	$9.62	$9.46	$9.55	$9.55	63,917
2020-11-04	$9.52	$9.67	$9.47	$9.53	$9.53	71,498
2020-11-03	$9.52	$9.66	$9.45	$9.56	$9.56	96,960
2020-11-02	$9.56	$9.63	$9.46	$9.53	$9.53	96,734
2020-10-30	$9.69	$9.69	$9.22	$9.55	$9.55	299,306
2020-10-29	$9.61	$9.75	$9.49	$9.63	$9.63	173,333
2020-10-28	$9.86	$9.92	$9.60	$9.64	$9.64	126,664
2020-10-27	$9.98	$10.03	$9.95	$9.96	$9.96	88,538
2020-10-26	$9.93	$10.02	$9.93	$9.99	$9.99	54,400
2020-10-23	$10.04	$10.08	$9.99	$10.01	$10.01	46,699
2020-10-22	$9.99	$10.09	$9.98	$9.99	$9.99	57,774
2020-10-21	$10.02	$10.07	$10.00	$10.02	$10.02	42,094
2020-10-20	$9.99	$10.07	$9.88	$10.04	$10.04	65,507
2020-10-19	$9.93	$10.04	$9.87	$9.94	$9.94	52,556
2020-10-16	$9.86	$10.07	$9.85	$9.87	$9.87	62,259
2020-10-15	$9.70	$10.00	$9.68	$9.90	$9.90	103,857
2020-10-14	$10.20	$10.22	$9.86	$9.86	$9.86	101,281
2020-10-13	$10.21	$10.28	$10.17	$10.23	$10.23	97,337
2020-10-12	$10.16	$10.30	$10.14	$10.25	$10.25	133,102
2020-10-09	$10.11	$10.21	$10.10	$10.17	$10.17	131,556
2020-10-08	$10.19	$10.20	$10.08	$10.13	$10.13	115,714
2020-10-07	$10.17	$10.21	$10.09	$10.14	$10.14	99,512
2020-10-06	$10.11	$10.20	$10.03	$10.13	$10.13	147,769
2020-10-05	$10.09	$10.24	$10.02	$10.07	$10.07	145,066
2020-10-02	$10.00	$10.16	$9.94	$10.04	$10.04	233,004
2020-10-01	$9.89	$10.05	$9.89	$10.02	$10.02	89,639
2020-09-30	$9.95	$10.03	$9.87	$9.93	$9.93	92,081
2020-09-29	$9.73	$9.93	$9.73	$9.92	$9.92	55,659
2020-09-28	$9.55	$9.90	$9.55	$9.81	$9.81	78,058
2020-09-25	$9.35	$9.58	$9.35	$9.56	$9.56	57,137
2020-09-24	$9.24	$9.53	$9.07	$9.39	$9.39	109,561
2020-09-23	$9.18	$9.34	$9.01	$9.06	$9.06	234,513
2020-09-22	$9.82	$9.90	$9.20	$9.23	$9.23	151,614
2020-09-21	$10.04	$10.04	$9.73	$9.83	$9.83	324,351
2020-09-18	$10.05	$10.07	$9.91	$10.06	$10.06	313,519
2020-09-17	$10.02	$10.04	$9.95	$10.01	$10.01	57,967
2020-09-16	$10.01	$10.07	$9.84	$10.04	$10.04	91,346
2020-09-15	$10.03	$10.04	$9.95	$10.01	$10.01	171,356
2020-09-14	$10.05	$10.06	$9.93	$10.01	$10.01	189,907
2020-09-11	$10.02	$10.11	$9.93	$10.03	$10.03	196,080
2020-09-10	$10.15	$10.18	$9.99	$10.01	$10.01	127,545
2020-09-09	$10.34	$10.34	$10.11	$10.18	$10.18	156,338
2020-09-08	$10.35	$10.43	$10.11	$10.19	$10.19	248,791
2020-09-04	$10.35	$10.46	$10.02	$10.37	$10.37	222,089
2020-09-03	$10.37	$10.45	$10.31	$10.38	$10.38	146,344
2020-09-02	$10.41	$10.48	$10.33	$10.40	$10.40	103,007
2020-09-01	$10.41	$10.50	$10.07	$10.43	$10.43	245,528
2020-08-31	$10.50	$10.50	$10.30	$10.46	$10.46	172,807
2020-08-28	$10.48	$10.67	$10.32	$10.46	$10.46	64,694
2020-08-27	$10.45	$10.53	$10.41	$10.44	$10.44	73,256
2020-08-26	$10.24	$10.47	$10.24	$10.42	$10.42	161,700
2020-08-25	$10.27	$10.31	$10.24	$10.26	$10.26	105,126
2020-08-24	$10.21	$10.27	$10.18	$10.26	$10.26	120,156
2020-08-21	$10.17	$10.24	$10.12	$10.20	$10.20	94,380
2020-08-20	$10.16	$10.23	$10.16	$10.19	$10.19	115,150
2020-08-19	$10.15	$10.17	$10.09	$10.15	$10.15	140,076
2020-08-18	$10.26	$10.30	$10.09	$10.14	$10.14	139,045
2020-08-17	$10.23	$10.34	$10.16	$10.22	$10.22	173,325
2020-08-14	$10.12	$10.27	$10.11	$10.19	$10.19	180,218
2020-08-13	$10.16	$10.21	$10.05	$10.15	$10.15	72,176
2020-08-12	$10.22	$10.26	$10.17	$10.20	$10.20	174,825
2020-08-11	$10.18	$10.29	$10.11	$10.17	$10.17	198,572
2020-08-10	$10.20	$10.27	$10.00	$10.19	$10.19	231,279
2020-08-07	$10.20	$10.20	$10.09	$10.15	$10.15	180,496
2020-08-06	$10.10	$10.14	$9.97	$10.10	$10.10	248,048
2020-08-05	$10.01	$10.15	$9.74	$10.06	$10.06	446,530
2020-08-04	$9.90	$10.15	$9.03	$10.01	$10.01	445,467
2020-08-03	$10.65	$10.66	$9.78	$9.80	$9.80	400,937
2020-07-31	$10.50	$10.76	$10.49	$10.62	$10.62	164,488
2020-07-30	$10.60	$10.64	$10.52	$10.54	$10.54	144,588
2020-07-29	$10.50	$10.58	$10.48	$10.57	$10.57	146,555
2020-07-28	$10.55	$10.57	$10.49	$10.49	$10.49	125,743
2020-07-27	$10.51	$10.65	$10.48	$10.50	$10.50	163,905
2020-07-24	$10.55	$10.62	$10.47	$10.51	$10.51	114,857
2020-07-23	$10.49	$10.58	$10.49	$10.51	$10.51	140,442
2020-07-22	$10.45	$10.65	$10.45	$10.50	$10.50	161,858
2020-07-21	$10.54	$10.62	$10.47	$10.51	$10.51	121,245
2020-07-20	$10.44	$10.55	$10.44	$10.49	$10.49	132,675
2020-07-17	$10.39	$10.54	$10.39	$10.47	$10.47	91,800
2020-07-16	$10.35	$10.41	$10.15	$10.41	$10.41	94,500
2020-07-15	$10.45	$10.48	$10.36	$10.38	$10.38	114,200
2020-07-14	$10.24	$10.36	$10.21	$10.30	$10.30	142,900
2020-07-13	$10.33	$10.40	$10.21	$10.27	$10.27	293,800
2020-07-10	$10.29	$10.37	$10.20	$10.29	$10.29	615,400
2020-07-09	$10.30	$10.36	$10.22	$10.32	$10.32	315,000
2020-07-08	$10.26	$10.50	$10.20	$10.29	$10.29	214,500
2020-07-07	$10.27	$10.35	$10.16	$10.26	$10.26	247,600
2020-07-06	$10.20	$10.28	$10.12	$10.26	$10.26	235,700
2020-07-02	$10.25	$10.31	$10.18	$10.18	$10.18	221,800
2020-07-01	$10.13	$10.34	$10.09	$10.18	$10.18	177,200
2020-06-30	$9.92	$10.19	$9.92	$10.16	$10.16	325,900
2020-06-29	$9.83	$10.14	$9.75	$9.96	$9.96	323,700
2020-06-26	$10.33	$10.34	$9.75	$9.79	$9.79	1,236,385
2020-06-25	$10.42	$10.55	$10.27	$10.34	$10.34	233,029
2020-06-24	$10.34	$10.48	$10.17	$10.32	$10.32	245,419
2020-06-23	$10.54	$10.65	$10.36	$10.40	$10.40	114,601
2020-06-22	$10.62	$10.64	$10.44	$10.50	$10.50	174,153
2020-06-19	$10.61	$10.75	$10.49	$10.53	$10.53	422,793
2020-06-18	$10.73	$10.85	$10.62	$10.62	$10.62	258,009
2020-06-17	$10.82	$10.90	$10.67	$10.77	$10.77	132,143
2020-06-16	$11.00	$11.15	$10.83	$10.83	$10.83	96,013
2020-06-15	$10.77	$11.00	$10.59	$10.90	$10.90	118,700
2020-06-12	$10.71	$10.92	$10.71	$10.85	$10.85	184,998
2020-06-11	$11.13	$11.19	$10.54	$10.60	$10.60	262,117
2020-06-10	$11.17	$11.33	$11.02	$11.17	$11.17	136,778
2020-06-09	$11.20	$11.27	$11.10	$11.15	$11.15	100,797
2020-06-08	$11.20	$11.34	$11.16	$11.23	$11.23	102,543
2020-06-05	$10.75	$11.20	$10.75	$11.17	$11.17	154,486
2020-06-04	$10.98	$11.10	$10.82	$10.97	$10.97	106,131
2020-06-03	$10.94	$11.20	$10.94	$11.04	$11.04	138,642
2020-06-02	$10.99	$11.15	$10.85	$11.08	$11.08	104,055
2020-06-01	$11.08	$11.18	$11.01	$11.01	$11.01	100,517
2020-05-29	$11.02	$11.28	$10.98	$11.07	$11.07	431,031
2020-05-28	$11.00	$11.29	$11.00	$11.03	$11.03	115,154
2020-05-27	$10.49	$10.95	$10.49	$10.91	$10.91	131,813
2020-05-26	$10.60	$10.80	$10.60	$10.65	$10.65	117,042
2020-05-22	$10.70	$10.79	$10.50	$10.73	$10.73	102,115
2020-05-21	$10.52	$10.80	$10.52	$10.64	$10.64	188,960
2020-05-20	$10.68	$10.80	$10.48	$10.57	$10.57	191,895
2020-05-19	$10.80	$10.88	$10.36	$10.51	$10.51	322,085
2020-05-18	$10.65	$10.99	$10.65	$10.85	$10.85	209,435
2020-05-15	$10.48	$10.57	$10.38	$10.49	$10.49	248,982
2020-05-14	$10.38	$10.50	$10.24	$10.38	$10.38	342,210
2020-05-13	$10.07	$10.40	$10.00	$10.34	$10.34	336,598
2020-05-12	$10.51	$10.88	$10.20	$10.21	$10.21	121,547
2020-05-11	$10.65	$10.74	$10.48	$10.49	$10.49	139,855
2020-05-08	$10.78	$10.79	$10.45	$10.68	$10.68	74,799
2020-05-07	$10.65	$10.80	$10.36	$10.57	$10.57	107,457
2020-05-06	$10.93	$10.93	$10.54	$10.57	$10.57	156,792
2020-05-05	$10.75	$11.02	$10.67	$10.77	$10.77	78,094
2020-05-04	$10.57	$10.77	$10.32	$10.63	$10.63	169,434
2020-05-01	$10.56	$10.76	$10.17	$10.62	$10.62	211,800
2020-04-30	$11.53	$11.67	$10.64	$10.67	$10.67	169,609
2020-04-29	$12.16	$12.16	$11.71	$11.72	$11.72	112,220
2020-04-28	$12.30	$12.30	$11.81	$11.99	$11.99	78,655
2020-04-27	$12.23	$12.35	$12.12	$12.17	$12.17	39,709
2020-04-24	$12.28	$12.50	$12.13	$12.26	$12.26	39,288
2020-04-23	$12.20	$12.37	$12.15	$12.26	$12.26	85,997
2020-04-22	$12.45	$12.45	$12.18	$12.22	$12.22	61,207
2020-04-21	$12.04	$12.43	$11.89	$12.35	$12.35	58,811
2020-04-20	$12.30	$12.38	$12.05	$12.21	$12.21	77,444
2020-04-17	$12.50	$12.55	$12.24	$12.29	$12.29	75,506
2020-04-16	$12.37	$12.50	$12.15	$12.36	$12.36	97,614
2020-04-15	$12.44	$12.55	$11.89	$12.45	$12.45	113,550
2020-04-14	$12.44	$12.78	$12.31	$12.55	$12.55	88,733
2020-04-13	$11.03	$12.85	$11.03	$12.36	$12.36	159,768
2020-04-09	$12.82	$12.93	$12.18	$12.68	$12.68	163,441
2020-04-08	$12.79	$12.89	$12.53	$12.85	$12.85	101,312
2020-04-07	$12.53	$12.77	$12.45	$12.73	$12.73	102,878
2020-04-06	$12.19	$12.50	$12.00	$12.45	$12.45	95,399
2020-04-03	$11.65	$11.93	$11.65	$11.80	$11.80	124,948
2020-04-02	$11.08	$11.73	$10.87	$11.65	$11.65	99,926
2020-04-01	$11.57	$11.86	$11.19	$11.20	$11.20	120,634
2020-03-31	$11.63	$11.78	$11.38	$11.67	$11.67	145,433
2020-03-30	$11.30	$12.01	$11.30	$11.63	$11.63	61,532
2020-03-27	$10.71	$12.50	$10.71	$11.33	$11.33	423,736
2020-03-26	$10.26	$10.97	$10.26	$10.85	$10.85	185,760
2020-03-25	$10.09	$10.42	$10.02	$10.32	$10.32	107,668
2020-03-24	$10.22	$10.30	$9.87	$10.15	$10.15	169,315
2020-03-23	$9.90	$10.27	$9.82	$10.00	$10.00	217,612
2020-03-20	$9.77	$10.14	$9.48	$9.70	$9.70	192,557
2020-03-19	$9.28	$10.71	$9.28	$9.97	$9.97	163,985
2020-03-18	$9.71	$10.34	$9.18	$9.43	$9.43	237,558
2020-03-17	$9.59	$10.49	$9.52	$10.41	$10.41	200,991
2020-03-16	$9.00	$10.05	$8.85	$9.71	$9.71	332,648
2020-03-13	$10.20	$10.24	$9.68	$9.98	$9.98	272,366
2020-03-12	$9.82	$10.46	$9.82	$10.04	$10.04	207,630
2020-03-11	$10.11	$10.40	$10.11	$10.18	$10.18	160,854
2020-03-10	$10.49	$10.55	$9.97	$10.21	$10.21	269,951
2020-03-09	$9.86	$10.54	$9.56	$10.36	$10.36	184,177
2020-03-06	$9.70	$10.23	$9.63	$10.22	$10.22	401,559
2020-03-05	$9.67	$9.84	$9.59	$9.81	$9.81	112,193
2020-03-04	$9.18	$9.73	$9.18	$9.72	$9.72	55,773
2020-03-03	$8.93	$9.17	$8.90	$9.10	$9.10	75,622
2020-03-02	$8.72	$8.94	$8.72	$8.93	$8.93	67,201
2020-02-28	$8.68	$9.04	$8.42	$8.76	$8.76	130,835
2020-02-27	$8.76	$8.92	$8.76	$8.76	$8.76	104,953
2020-02-26	$8.75	$8.90	$8.67	$8.76	$8.76	71,787
2020-02-25	$8.72	$8.84	$8.65	$8.76	$8.76	179,226
2020-02-24	$8.67	$8.80	$8.67	$8.77	$8.77	102,841
2020-02-21	$8.81	$8.83	$8.70	$8.78	$8.78	138,136
2020-02-20	$8.77	$8.85	$8.74	$8.79	$8.79	123,817
2020-02-19	$8.79	$8.92	$8.78	$8.79	$8.79	79,290
2020-02-18	$8.83	$8.86	$8.78	$8.81	$8.81	86,107
2020-02-14	$8.90	$8.90	$8.80	$8.83	$8.83	104,178
2020-02-13	$8.85	$8.95	$8.78	$8.80	$8.80	93,143
2020-02-12	$8.87	$9.03	$8.78	$8.87	$8.87	185,624
2020-02-11	$9.00	$9.13	$8.86	$8.86	$8.86	371,063
2020-02-10	$9.10	$9.23	$9.00	$9.02	$9.02	155,422
2020-02-07	$9.30	$9.30	$8.99	$9.05	$9.05	139,298
2020-02-06	$9.26	$9.27	$9.14	$9.15	$9.15	91,972
2020-02-05	$9.19	$9.29	$9.17	$9.27	$9.27	132,932
2020-02-04	$9.06	$9.28	$8.93	$9.20	$9.20	346,505
2020-02-03	$9.03	$9.27	$8.68	$9.10	$9.10	229,551
2020-01-31	$8.94	$9.12	$8.81	$9.10	$9.10	226,263
2020-01-30	$9.12	$9.24	$8.83	$8.92	$8.92	158,560
2020-01-29	$9.76	$9.76	$9.16	$9.20	$9.20	131,391
2020-01-28	$9.62	$9.67	$9.32	$9.54	$9.54	312,267
2020-01-27	$9.76	$9.93	$9.62	$9.64	$9.64	197,415
2020-01-24	$10.04	$10.16	$9.55	$9.92	$9.92	695,311
2020-01-23	$10.10	$10.16	$9.95	$10.11	$10.11	426,174
2020-01-22	$10.12	$10.26	$10.04	$10.06	$10.06	291,137
2020-01-21	$10.13	$10.17	$10.05	$10.08	$10.08	216,710
2020-01-17	$10.20	$10.22	$10.11	$10.13	$10.13	144,335
2020-01-16	$10.39	$10.42	$10.13	$10.16	$10.16	125,890
2020-01-15	$10.24	$10.40	$10.19	$10.37	$10.37	153,396
2020-01-14	$10.17	$10.30	$10.11	$10.22	$10.22	322,898
2020-01-13	$10.30	$10.39	$10.21	$10.24	$10.24	284,497
2020-01-10	$10.20	$10.38	$10.11	$10.32	$10.32	300,560
2020-01-09	$10.27	$10.39	$10.08	$10.19	$10.19	276,428
2020-01-08	$10.36	$10.41	$10.10	$10.25	$10.25	380,910
2020-01-07	$10.35	$10.41	$10.05	$10.33	$10.33	462,905
2020-01-06	$10.74	$10.92	$10.21	$10.36	$10.36	236,557
2020-01-03	$10.98	$11.00	$10.68	$10.74	$10.74	180,689
2020-01-02	$11.01	$11.18	$10.90	$10.94	$10.94	234,024
2019-12-31	$11.00	$11.07	$10.94	$11.02	$11.02	190,173
2019-12-30	$11.10	$11.16	$10.97	$11.01	$11.01	294,940
2019-12-27	$11.10	$11.18	$10.98	$11.10	$11.10	437,368
2019-12-26	$11.04	$11.10	$10.83	$11.10	$11.10	175,077
2019-12-24	$10.99	$11.10	$10.86	$11.03	$11.03	151,967
2019-12-23	$10.95	$11.63	$10.95	$10.98	$10.98	295,570
2019-12-20	$11.08	$11.23	$10.73	$10.95	$10.95	667,245
2019-12-19	$11.14	$11.30	$11.04	$11.08	$11.08	342,171
2019-12-18	$11.09	$11.30	$10.59	$11.07	$11.07	314,755
2019-12-17	$11.13	$11.30	$11.00	$11.09	$11.09	272,991
2019-12-16	$11.11	$11.30	$11.08	$11.17	$11.17	195,839
2019-12-13	$11.10	$11.20	$10.96	$11.17	$11.17	379,858
2019-12-12	$11.37	$11.46	$10.93	$11.08	$11.08	686,676
2019-12-11	$11.50	$11.54	$11.01	$11.03	$11.03	443,143
2019-12-10	$11.45	$11.53	$11.25	$11.46	$11.46	202,050
2019-12-09	$11.43	$11.55	$11.27	$11.45	$11.45	209,250
2019-12-06	$11.35	$11.48	$11.25	$11.46	$11.46	223,169
2019-12-05	$11.40	$11.40	$11.24	$11.32	$11.32	158,928
2019-12-04	$11.50	$11.55	$11.28	$11.31	$11.31	136,601
2019-12-03	$11.40	$11.47	$11.32	$11.42	$11.42	141,062
2019-12-02	$11.48	$11.48	$11.11	$11.40	$11.40	127,735
2019-11-29	$11.40	$11.46	$11.16	$11.46	$11.46	117,418
2019-11-27	$11.40	$11.50	$11.19	$11.40	$11.40	111,613
2019-11-26	$11.55	$11.71	$11.32	$11.40	$11.40	284,180
2019-11-25	$11.37	$11.63	$11.35	$11.51	$11.51	122,342
2019-11-22	$11.40	$11.49	$11.25	$11.37	$11.37	185,169
2019-11-21	$11.38	$11.51	$11.34	$11.37	$11.37	148,334
2019-11-20	$11.44	$11.60	$11.35	$11.40	$11.40	324,015
2019-11-19	$11.58	$11.61	$11.25	$11.48	$11.48	228,639
2019-11-18	$11.55	$11.64	$11.45	$11.55	$11.55	261,112
2019-11-15	$11.64	$11.70	$11.44	$11.59	$11.59	167,866
2019-11-14	$11.60	$11.65	$11.46	$11.60	$11.60	83,775
2019-11-13	$11.65	$11.71	$11.28	$11.60	$11.60	202,657
2019-11-12	$11.68	$11.85	$11.37	$11.60	$11.60	108,543
2019-11-11	$11.55	$11.86	$11.55	$11.65	$11.65	78,136
2019-11-08	$11.40	$11.62	$11.29	$11.61	$11.61	145,205
2019-11-07	$11.43	$11.56	$11.20	$11.48	$11.48	222,825
2019-11-06	$11.46	$11.60	$11.25	$11.46	$11.46	142,159
2019-11-05	$11.60	$11.82	$11.48	$11.52	$11.52	88,929
2019-11-04	$11.75	$11.90	$11.20	$11.57	$11.57	185,430
2019-11-01	$11.87	$11.90	$11.71	$11.76	$11.76	106,645
2019-10-31	$11.75	$11.96	$11.65	$11.84	$11.84	127,268
2019-10-30	$11.59	$11.73	$11.52	$11.67	$11.67	199,011
2019-10-29	$11.46	$11.70	$11.46	$11.54	$11.54	305,316
2019-10-28	$11.36	$11.62	$11.30	$11.54	$11.54	158,844
2019-10-25	$11.67	$11.78	$11.41	$11.41	$11.41	42,726
2019-10-24	$11.81	$12.01	$11.60	$11.74	$11.74	103,298
2019-10-23	$11.74	$11.83	$11.54	$11.82	$11.82	111,320
2019-10-22	$11.71	$11.83	$11.70	$11.74	$11.74	59,969
2019-10-21	$11.79	$11.82	$11.62	$11.81	$11.81	113,601
2019-10-18	$11.72	$11.95	$11.64	$11.79	$11.79	94,918
2019-10-17	$11.80	$11.94	$11.68	$11.79	$11.79	93,693
2019-10-16	$11.90	$11.92	$11.28	$11.79	$11.79	235,501
2019-10-15	$12.01	$12.09	$11.58	$11.61	$11.61	111,769
2019-10-14	$12.07	$12.12	$12.00	$12.04	$12.04	61,082
2019-10-11	$12.09	$12.16	$11.95	$12.06	$12.06	68,384
2019-10-10	$12.03	$12.14	$11.92	$12.08	$12.08	30,491
2019-10-09	$12.03	$12.12	$11.97	$12.07	$12.07	54,863
2019-10-08	$11.95	$12.09	$11.91	$12.04	$12.04	36,991
2019-10-07	$12.20	$12.22	$12.03	$12.04	$12.04	43,197
2019-10-04	$12.10	$12.28	$12.10	$12.22	$12.22	51,661
2019-10-03	$11.98	$12.30	$11.81	$12.08	$12.08	114,795
2019-10-02	$12.19	$12.39	$11.91	$12.04	$12.04	120,234
2019-10-01	$12.42	$12.50	$12.08	$12.24	$12.24	137,045
2019-09-30	$12.56	$12.70	$12.17	$12.49	$12.49	132,914
2019-09-27	$12.75	$12.81	$12.57	$12.62	$12.62	105,463
2019-09-26	$12.78	$12.97	$12.74	$12.77	$12.77	63,035
2019-09-25	$12.76	$12.87	$12.57	$12.81	$12.81	76,429
2019-09-24	$12.67	$12.83	$12.67	$12.76	$12.76	45,010
2019-09-23	$12.77	$12.79	$12.70	$12.73	$12.73	43,720
2019-09-20	$12.70	$12.89	$12.60	$12.73	$12.73	276,681
2019-09-19	$12.57	$12.79	$12.55	$12.74	$12.74	67,983
2019-09-18	$12.43	$12.55	$12.35	$12.51	$12.51	71,158
2019-09-17	$11.97	$12.46	$11.97	$12.44	$12.44	47,707
2019-09-16	$12.03	$12.10	$11.71	$11.97	$11.97	85,988
2019-09-13	$11.80	$12.11	$11.76	$11.99	$11.99	109,156
2019-09-12	$11.81	$11.90	$11.59	$11.88	$11.88	86,821
2019-09-11	$12.00	$12.08	$11.77	$11.77	$11.77	137,330
2019-09-10	$11.90	$12.01	$11.80	$11.88	$11.88	143,671
2019-09-09	$11.76	$11.89	$11.72	$11.87	$11.87	61,499
2019-09-06	$11.70	$11.86	$11.70	$11.79	$11.79	66,547
2019-09-05	$11.53	$11.86	$11.37	$11.70	$11.70	130,809
2019-09-04	$11.70	$11.78	$11.44	$11.56	$11.56	100,933
2019-09-03	$11.94	$12.00	$11.53	$11.68	$11.68	94,240
2019-08-30	$11.17	$11.56	$11.17	$11.51	$11.51	259,166
2019-08-29	$11.74	$11.76	$11.14	$11.17	$11.17	114,265
2019-08-28	$12.49	$12.53	$11.82	$11.82	$11.82	124,546
2019-08-27	$12.84	$13.14	$12.03	$12.56	$12.56	331,450
2019-08-26	$12.90	$12.96	$12.69	$12.88	$12.88	132,536
2019-08-23	$12.95	$13.01	$12.74	$12.90	$12.90	82,643
2019-08-22	$13.08	$13.15	$12.80	$12.93	$12.93	128,570
2019-08-21	$12.98	$13.07	$12.66	$13.03	$13.03	52,412
2019-08-20	$12.95	$13.08	$12.78	$12.95	$12.95	59,581
2019-08-19	$13.04	$13.13	$12.91	$13.00	$13.00	81,730
2019-08-16	$12.60	$12.97	$12.60	$12.92	$12.92	160,826
2019-08-15	$12.50	$12.72	$12.40	$12.58	$12.58	90,402
2019-08-14	$11.76	$12.55	$11.76	$12.32	$12.32	230,305
2019-08-13	$12.50	$12.60	$12.31	$12.39	$12.39	126,277
2019-08-12	$12.42	$12.73	$12.31	$12.38	$12.38	92,412
2019-08-09	$12.41	$12.75	$12.32	$12.40	$12.40	138,346
2019-08-08	$12.08	$12.48	$11.96	$12.42	$12.42	107,876
2019-08-07	$11.90	$12.07	$11.79	$12.07	$12.07	72,636
2019-08-06	$12.00	$12.22	$11.75	$11.90	$11.90	159,333
2019-08-05	$11.84	$12.00	$11.74	$11.98	$11.98	142,013
2019-08-02	$11.82	$11.98	$11.48	$11.94	$11.94	134,545
2019-08-01	$10.78	$12.00	$10.52	$11.65	$11.65	554,354
2019-07-31	$10.73	$11.00	$10.72	$10.82	$10.82	138,022
2019-07-30	$10.56	$10.75	$10.54	$10.75	$10.75	62,231
2019-07-29	$10.59	$10.77	$10.48	$10.52	$10.52	42,543
2019-07-26	$10.52	$10.69	$10.48	$10.60	$10.60	57,756
2019-07-25	$10.46	$10.62	$10.38	$10.50	$10.50	116,739
2019-07-24	$10.46	$10.63	$10.30	$10.56	$10.56	164,999
2019-07-23	$10.51	$10.76	$10.43	$10.46	$10.46	78,536
2019-07-22	$10.58	$10.71	$10.40	$10.52	$10.52	124,622
2019-07-19	$10.56	$10.71	$10.50	$10.61	$10.61	135,748
2019-07-18	$10.56	$10.84	$10.54	$10.61	$10.61	122,816
2019-07-17	$10.86	$10.86	$10.50	$10.60	$10.60	140,094
2019-07-16	$10.67	$10.90	$10.47	$10.61	$10.61	361,620
2019-07-15	$10.94	$11.00	$9.69	$10.61	$10.61	510,084
2019-07-12	$11.09	$11.21	$10.83	$10.94	$10.94	461,441
2019-07-11	$12.78	$12.90	$9.59	$11.00	$11.00	2,132,834
2019-07-10	$12.70	$12.83	$12.66	$12.80	$12.80	217,545
2019-07-09	$12.56	$12.67	$12.42	$12.63	$12.63	99,187
2019-07-08	$12.29	$12.65	$12.27	$12.57	$12.57	177,282
2019-07-05	$12.28	$12.44	$11.91	$12.31	$12.31	95,806
2019-07-03	$12.07	$12.30	$12.07	$12.28	$12.28	77,946
2019-07-02	$11.82	$12.28	$11.66	$11.99	$11.99	233,923
2019-07-01	$11.17	$11.84	$11.17	$11.82	$11.82	140,380
2019-06-28	$10.88	$11.39	$10.88	$11.25	$11.25	1,044,719
2019-06-27	$10.85	$10.95	$10.85	$10.94	$10.94	141,836
2019-06-26	$10.76	$10.91	$10.72	$10.83	$10.83	143,009
2019-06-25	$10.61	$10.76	$10.61	$10.73	$10.73	120,513
2019-06-24	$10.65	$10.85	$10.60	$10.73	$10.73	182,629
2019-06-21	$10.50	$10.72	$10.47	$10.66	$10.66	139,201
2019-06-20	$10.41	$10.60	$10.40	$10.51	$10.51	131,902
2019-06-19	$10.31	$10.40	$10.30	$10.36	$10.36	78,323
2019-06-18	$10.40	$10.58	$10.26	$10.34	$10.34	123,378
2019-06-17	$10.30	$10.34	$10.25	$10.32	$10.32	101,113
2019-06-14	$10.22	$10.30	$10.17	$10.25	$10.25	172,987
2019-06-13	$10.22	$10.26	$10.10	$10.24	$10.24	238,757
2019-06-12	$10.15	$10.27	$10.08	$10.20	$10.20	211,833
2019-06-11	$10.15	$10.24	$10.04	$10.22	$10.22	186,442
2019-06-10	$10.20	$10.20	$10.10	$10.14	$10.14	196,113
2019-06-07	$10.25	$10.38	$10.14	$10.16	$10.16	196,772
2019-06-06	$10.18	$10.30	$9.91	$10.24	$10.24	236,004
2019-06-05	$10.28	$10.35	$10.03	$10.23	$10.23	175,972
2019-06-04	$10.32	$10.40	$10.20	$10.29	$10.29	131,787
2019-06-03	$10.39	$10.40	$10.16	$10.31	$10.31	178,456
2019-05-31	$10.32	$10.45	$10.07	$10.38	$10.38	255,207
2019-05-30	$10.38	$10.45	$10.21	$10.39	$10.39	135,134
2019-05-29	$10.38	$10.42	$10.27	$10.38	$10.38	138,166
2019-05-28	$10.52	$10.52	$10.22	$10.42	$10.42	85,327
2019-05-24	$10.28	$10.50	$10.18	$10.40	$10.40	154,097
2019-05-23	$10.60	$10.61	$10.36	$10.41	$10.41	124,740
2019-05-22	$10.61	$10.68	$10.17	$10.60	$10.60	287,819
2019-05-21	$10.72	$10.77	$10.42	$10.60	$10.60	251,323
2019-05-20	$10.85	$10.89	$10.70	$10.71	$10.71	105,918
2019-05-17	$10.80	$10.98	$10.76	$10.80	$10.80	192,112
2019-05-16	$10.75	$10.89	$10.72	$10.82	$10.82	109,573
2019-05-15	$10.63	$10.94	$10.56	$10.65	$10.65	92,007
2019-05-14	$10.27	$10.75	$10.27	$10.60	$10.60	128,710
2019-05-13	$10.22	$10.34	$10.15	$10.27	$10.27	98,712
2019-05-10	$10.17	$10.30	$10.10	$10.27	$10.27	56,929
2019-05-09	$10.25	$10.32	$10.16	$10.23	$10.23	48,673
2019-05-08	$10.23	$10.30	$10.16	$10.24	$10.24	31,909
2019-05-07	$10.16	$10.31	$10.13	$10.22	$10.22	74,384
2019-05-06	$10.20	$10.26	$10.06	$10.21	$10.21	110,226
2019-05-03	$10.17	$10.30	$10.16	$10.23	$10.23	79,407
2019-05-02	$10.07	$10.19	$10.00	$10.15	$10.15	55,037
2019-05-01	$10.23	$10.25	$10.10	$10.12	$10.12	48,238
2019-04-30	$10.25	$10.26	$10.05	$10.24	$10.24	105,211
2019-04-29	$10.14	$10.26	$10.12	$10.20	$10.20	76,511
2019-04-26	$9.97	$10.15	$9.89	$10.15	$10.15	124,631
2019-04-25	$9.90	$9.99	$9.78	$9.97	$9.97	91,228
2019-04-24	$9.86	$9.92	$9.76	$9.83	$9.83	123,615
2019-04-23	$9.85	$9.87	$9.71	$9.81	$9.81	120,945
2019-04-22	$9.75	$9.86	$9.74	$9.79	$9.79	52,651
2019-04-18	$9.85	$9.98	$9.76	$9.83	$9.83	155,356
2019-04-17	$9.75	$9.88	$9.71	$9.81	$9.81	144,039
2019-04-16	$9.74	$9.81	$9.61	$9.78	$9.78	219,191
2019-04-15	$9.68	$9.75	$9.55	$9.73	$9.73	207,877
2019-04-12	$9.47	$9.71	$9.40	$9.68	$9.68	256,083
2019-04-11	$9.30	$9.50	$9.30	$9.46	$9.46	59,693
2019-04-10	$9.54	$9.55	$9.32	$9.49	$9.49	120,190
2019-04-09	$9.55	$9.58	$9.45	$9.53	$9.53	63,801
2019-04-08	$9.55	$9.57	$9.40	$9.54	$9.54	109,684
2019-04-05	$9.50	$9.69	$9.40	$9.65	$9.65	247,319
2019-04-04	$9.45	$9.55	$9.37	$9.50	$9.50	118,522
2019-04-03	$9.49	$9.55	$9.36	$9.45	$9.45	127,735
2019-04-02	$9.48	$9.61	$9.37	$9.48	$9.48	66,868
2019-04-01	$9.70	$9.70	$9.45	$9.49	$9.49	63,274
2019-03-29	$9.60	$9.77	$9.53	$9.68	$9.68	201,734
2019-03-28	$9.69	$9.75	$9.56	$9.60	$9.60	116,293
2019-03-27	$9.65	$9.87	$9.48	$9.69	$9.69	161,787
2019-03-26	$9.56	$9.79	$9.35	$9.69	$9.69	189,422
2019-03-25	$9.57	$9.62	$9.45	$9.56	$9.56	77,625
2019-03-22	$9.56	$9.79	$9.54	$9.57	$9.57	113,713
2019-03-21	$9.52	$9.68	$9.48	$9.61	$9.61	129,705
2019-03-20	$9.24	$9.63	$8.88	$9.53	$9.53	241,056
2019-03-19	$9.47	$9.82	$9.01	$9.24	$9.24	416,262
2019-03-18	$9.66	$9.99	$9.54	$9.60	$9.60	381,824
2019-03-15	$9.86	$10.00	$9.63	$9.66	$9.66	284,758
2019-03-14	$9.80	$9.96	$9.65	$9.83	$9.83	244,454
2019-03-13	$9.93	$9.99	$9.84	$9.84	$9.84	182,765
2019-03-12	$9.80	$9.98	$9.77	$9.93	$9.93	69,327
2019-03-11	$9.71	$9.85	$9.68	$9.81	$9.81	83,395
2019-03-08	$9.76	$9.82	$9.52	$9.70	$9.70	140,602
2019-03-07	$9.62	$9.98	$9.49	$9.74	$9.74	205,444
2019-03-06	$9.90	$9.96	$9.58	$9.79	$9.79	97,293
2019-03-05	$9.80	$9.97	$9.80	$9.91	$9.91	101,399
2019-03-04	$9.90	$9.99	$9.73	$9.81	$9.81	97,865
2019-03-01	$9.84	$9.93	$9.66	$9.90	$9.90	65,349
2019-02-28	$9.75	$9.94	$9.75	$9.83	$9.83	158,949
2019-02-27	$9.84	$9.90	$9.62	$9.75	$9.75	87,043
2019-02-26	$9.93	$10.00	$9.80	$9.85	$9.85	147,667
2019-02-25	$10.00	$10.04	$9.82	$9.94	$9.94	235,705
2019-02-22	$9.94	$10.00	$9.89	$10.00	$10.00	77,052
2019-02-21	$10.03	$10.09	$9.85	$9.95	$9.95	196,068
2019-02-20	$10.01	$10.29	$10.01	$10.04	$10.04	107,586
2019-02-19	$10.00	$10.10	$9.92	$10.02	$10.02	56,528
2019-02-15	$10.11	$10.25	$9.79	$10.00	$10.00	195,536
2019-02-14	$9.95	$10.13	$9.79	$10.08	$10.08	93,351
2019-02-13	$10.25	$10.30	$9.84	$9.92	$9.92	97,376
2019-02-12	$10.18	$10.26	$10.03	$10.14	$10.14	71,258
2019-02-11	$10.17	$10.28	$9.56	$10.24	$10.24	235,516
2019-02-08	$10.21	$10.27	$9.88	$10.20	$10.20	149,256
2019-02-07	$9.89	$10.27	$9.76	$10.22	$10.22	77,042
2019-02-06	$10.12	$10.22	$9.89	$9.92	$9.92	60,651
2019-02-05	$10.32	$10.39	$10.09	$10.11	$10.11	90,744
2019-02-04	$10.30	$10.33	$10.15	$10.29	$10.29	74,080
2019-02-01	$10.30	$10.36	$10.15	$10.25	$10.25	90,407
2019-01-31	$10.10	$10.34	$10.10	$10.30	$10.30	98,698
2019-01-30	$10.09	$10.26	$10.00	$10.20	$10.20	53,807
2019-01-29	$9.91	$10.25	$9.82	$10.07	$10.07	69,006
2019-01-28	$10.19	$10.19	$9.98	$10.01	$10.01	33,281
2019-01-25	$10.26	$10.33	$10.19	$10.25	$10.25	72,081
2019-01-24	$10.22	$10.34	$10.13	$10.26	$10.26	48,533
2019-01-23	$10.22	$10.26	$10.05	$10.20	$10.20	120,664
2019-01-22	$10.03	$10.25	$10.03	$10.22	$10.22	101,306
2019-01-18	$10.01	$10.23	$9.96	$10.09	$10.09	150,501
2019-01-17	$10.11	$10.11	$9.79	$10.04	$10.04	111,611
2019-01-16	$10.18	$10.32	$10.09	$10.18	$10.18	75,020
2019-01-15	$10.06	$10.18	$9.85	$10.18	$10.18	73,370
2019-01-14	$10.13	$10.28	$10.07	$10.07	$10.07	55,216
2019-01-11	$10.21	$10.30	$9.98	$10.20	$10.20	115,260
2019-01-10	$10.28	$10.34	$10.05	$10.29	$10.29	60,933
2019-01-09	$10.36	$10.40	$10.15	$10.29	$10.29	46,957
2019-01-08	$10.41	$10.48	$10.31	$10.35	$10.35	60,285
2019-01-07	$10.37	$10.38	$10.07	$10.30	$10.30	51,310
2019-01-04	$10.24	$10.45	$10.15	$10.38	$10.38	246,680
2019-01-03	$10.25	$10.26	$9.91	$10.11	$10.11	103,233
2019-01-02	$10.30	$10.45	$10.15	$10.26	$10.26	66,839
2018-12-31	$10.45	$10.45	$10.11	$10.30	$10.30	189,813
2018-12-28	$9.69	$10.62	$9.62	$10.32	$10.32	342,174
2018-12-27	$9.55	$9.57	$9.24	$9.45	$9.45	107,950
2018-12-26	$8.80	$9.47	$8.66	$9.43	$9.43	109,211
2018-12-24	$8.77	$8.91	$8.66	$8.77	$8.77	32,993
2018-12-21	$8.72	$8.92	$8.53	$8.78	$8.78	238,150
2018-12-20	$8.90	$8.95	$8.71	$8.75	$8.75	156,413
2018-12-19	$8.75	$9.03	$8.71	$8.87	$8.87	60,141
2018-12-18	$8.69	$9.05	$8.68	$8.76	$8.76	141,617
2018-12-17	$9.27	$9.27	$8.61	$8.69	$8.69	129,949
2018-12-14	$9.50	$9.50	$9.21	$9.27	$9.27	113,818
2018-12-13	$9.90	$9.90	$9.52	$9.57	$9.57	46,798
2018-12-12	$10.09	$10.34	$9.84	$9.88	$9.88	116,825
2018-12-11	$9.84	$10.28	$9.77	$10.04	$10.04	456,533
2018-12-10	$9.85	$10.00	$9.73	$9.78	$9.78	306,743
2018-12-07	$9.90	$9.94	$9.71	$9.86	$9.86	47,678
2018-12-06	$10.12	$10.12	$9.80	$9.91	$9.91	110,065
2018-12-04	$10.63	$10.76	$10.07	$10.19	$10.19	75,844
2018-12-03	$10.85	$10.94	$10.61	$10.78	$10.78	49,012
2018-11-30	$10.82	$10.86	$10.44	$10.83	$10.83	78,053
2018-11-29	$10.75	$10.85	$10.42	$10.82	$10.82	103,867
2018-11-28	$10.97	$11.04	$10.60	$10.88	$10.88	93,377
2018-11-27	$11.09	$11.09	$10.85	$10.98	$10.98	48,626
2018-11-26	$11.11	$11.24	$10.97	$11.10	$11.10	40,465
2018-11-23	$10.99	$11.18	$10.90	$11.07	$11.07	37,187
2018-11-21	$11.10	$11.25	$10.96	$11.00	$11.00	54,781
2018-11-20	$11.00	$11.14	$10.92	$11.11	$11.11	307,028
2018-11-19	$10.98	$11.23	$10.83	$11.07	$11.07	189,901
2018-11-16	$10.90	$11.01	$10.82	$10.99	$10.99	83,610
2018-11-15	$10.92	$10.99	$10.77	$10.92	$10.92	53,081
2018-11-14	$11.00	$11.36	$10.93	$10.98	$10.98	81,816
2018-11-13	$10.99	$11.13	$10.62	$10.99	$10.99	43,905
2018-11-12	$10.95	$11.21	$10.77	$11.00	$11.00	36,364
2018-11-09	$11.00	$11.09	$10.49	$10.96	$10.96	80,049
2018-11-08	$11.01	$11.01	$10.90	$10.90	$10.90	21,900
2018-11-07	$11.10	$11.20	$10.96	$11.02	$11.02	108,199
2018-11-06	$10.96	$11.12	$10.91	$11.11	$11.11	25,212
2018-11-05	$11.00	$11.35	$10.91	$11.02	$11.02	45,823
2018-11-02	$11.13	$11.18	$10.97	$11.00	$11.00	31,512
2018-11-01	$11.13	$11.37	$11.07	$11.11	$11.11	41,783
2018-10-31	$10.96	$11.25	$10.66	$11.12	$11.12	148,051
2018-10-30	$10.92	$11.05	$10.76	$10.93	$10.93	70,009
2018-10-29	$10.94	$11.04	$10.77	$10.93	$10.93	46,970
2018-10-26	$10.97	$11.05	$10.80	$10.91	$10.91	47,642
2018-10-25	$10.92	$11.05	$10.44	$11.01	$11.01	48,230
2018-10-24	$11.05	$11.05	$10.76	$10.89	$10.89	65,475
2018-10-23	$11.04	$11.15	$10.74	$11.04	$11.04	96,830
2018-10-22	$11.15	$11.20	$10.89	$11.17	$11.17	88,079
2018-10-19	$10.95	$11.20	$10.95	$11.07	$11.07	45,378
2018-10-18	$11.15	$11.34	$10.83	$11.00	$11.00	63,696
2018-10-17	$11.18	$11.35	$11.09	$11.17	$11.17	69,041
2018-10-16	$11.05	$11.25	$11.01	$11.21	$11.21	82,930
2018-10-15	$11.00	$11.19	$10.60	$11.08	$11.08	115,816
2018-10-12	$11.00	$11.08	$10.78	$11.01	$11.01	136,474
2018-10-11	$10.97	$11.10	$10.84	$10.95	$10.95	59,409
2018-10-10	$11.15	$11.19	$10.64	$10.98	$10.98	131,750
2018-10-09	$11.08	$11.23	$10.87	$11.19	$11.19	158,332
2018-10-08	$11.23	$11.97	$10.68	$11.08	$11.08	68,603
2018-10-05	$11.10	$11.35	$10.84	$11.19	$11.19	39,289
2018-10-04	$11.11	$11.25	$11.00	$11.17	$11.17	71,031
2018-10-03	$11.05	$11.35	$11.01	$11.12	$11.12	92,900
2018-10-02	$10.99	$11.16	$10.84	$11.10	$11.10	59,107
2018-10-01	$11.15	$11.28	$10.92	$11.00	$11.00	42,007
2018-09-28	$10.55	$11.15	$10.50	$11.15	$11.15	71,685
2018-09-27	$10.75	$11.05	$10.15	$10.80	$10.80	184,698
2018-09-26	$10.75	$11.10	$10.60	$10.80	$10.80	107,645
2018-09-25	$10.75	$11.03	$10.60	$10.80	$10.80	35,031
2018-09-24	$10.80	$11.05	$10.70	$10.80	$10.80	74,261
2018-09-21	$11.00	$11.35	$10.35	$10.70	$10.70	472,139
2018-09-20	$10.75	$11.15	$10.75	$11.05	$11.05	97,226
2018-09-19	$10.40	$10.90	$10.40	$10.75	$10.75	68,819
2018-09-18	$10.90	$10.95	$10.55	$10.55	$10.55	57,267
2018-09-17	$10.85	$11.15	$10.70	$10.95	$10.95	68,582
2018-09-14	$10.60	$11.00	$10.45	$10.90	$10.90	53,879
2018-09-13	$10.60	$10.71	$10.30	$10.65	$10.65	75,884
2018-09-12	$10.85	$10.88	$10.55	$10.60	$10.60	76,065
2018-09-11	$11.25	$11.30	$10.90	$10.90	$10.90	40,676
2018-09-10	$11.45	$11.45	$10.83	$11.25	$11.25	91,949
2018-09-07	$11.35	$11.60	$11.30	$11.45	$11.45	87,732
2018-09-06	$11.20	$11.50	$11.20	$11.40	$11.40	74,592
2018-09-05	$11.45	$11.45	$11.00	$11.30	$11.30	143,432
2018-09-04	$11.80	$11.90	$10.65	$11.40	$11.40	267,800
2018-08-31	$9.30	$9.80	$9.05	$9.60	$9.60	231,903
2018-08-30	$10.55	$10.55	$8.85	$9.30	$9.30	234,400
2018-08-29	$11.60	$11.60	$10.80	$10.90	$10.90	104,649
2018-08-28	$11.75	$11.75	$11.45	$11.60	$11.60	47,180
2018-08-27	$12.80	$12.80	$11.50	$11.75	$11.75	240,839
2018-08-24	$12.70	$12.80	$12.70	$12.80	$12.80	74,986
2018-08-23	$12.65	$12.83	$12.65	$12.70	$12.70	81,498
2018-08-22	$12.75	$12.85	$12.63	$12.75	$12.75	121,107
2018-08-21	$12.65	$12.85	$12.50	$12.80	$12.80	212,142
2018-08-20	$12.65	$12.80	$12.50	$12.70	$12.70	109,412
2018-08-17	$12.55	$12.80	$12.55	$12.75	$12.75	117,916
2018-08-16	$12.45	$12.80	$12.45	$12.65	$12.65	98,898
2018-08-15	$12.40	$12.75	$12.35	$12.55	$12.55	65,158
2018-08-14	$12.25	$12.50	$12.05	$12.45	$12.45	39,575
2018-08-13	$12.10	$12.40	$11.55	$12.25	$12.25	83,058
2018-08-10	$12.40	$12.60	$11.95	$12.30	$12.30	258,929
2018-08-09	$12.60	$12.65	$12.35	$12.50	$12.50	42,259
2018-08-08	$12.60	$12.75	$12.38	$12.65	$12.65	133,169
2018-08-07	$12.75	$12.85	$12.30	$12.60	$12.60	36,331
2018-08-06	$13.05	$13.20	$12.70	$12.75	$12.75	53,154
2018-08-03	$13.30	$13.30	$12.90	$13.05	$13.05	52,079
2018-08-02	$13.40	$13.55	$13.25	$13.33	$13.33	50,025
2018-08-01	$13.35	$13.50	$13.05	$13.45	$13.45	52,812
2018-07-31	$13.30	$13.45	$13.20	$13.40	$13.40	116,762
2018-07-30	$13.40	$13.50	$13.05	$13.25	$13.25	105,701
2018-07-27	$13.35	$13.45	$13.21	$13.40	$13.40	211,233
2018-07-26	$13.30	$13.50	$13.20	$13.35	$13.35	108,291
2018-07-25	$13.05	$13.40	$13.00	$13.35	$13.35	136,037
2018-07-24	$13.20	$13.25	$13.10	$13.10	$13.10	74,037
2018-07-23	$13.15	$13.30	$13.10	$13.20	$13.20	56,909
2018-07-20	$13.05	$13.30	$12.90	$13.20	$13.20	96,829
2018-07-19	$13.05	$13.40	$12.60	$13.10	$13.10	134,263
2018-07-18	$13.15	$13.20	$12.95	$13.05	$13.05	68,280
2018-07-17	$13.15	$13.25	$13.05	$13.15	$13.15	58,906
2018-07-16	$13.05	$13.20	$12.90	$13.15	$13.15	82,870
2018-07-13	$13.00	$13.15	$12.90	$13.10	$13.10	63,609
2018-07-12	$13.05	$13.08	$12.95	$13.05	$13.05	48,198
2018-07-11	$13.05	$13.15	$12.95	$13.05	$13.05	78,594
2018-07-10	$13.00	$13.15	$12.85	$13.10	$13.10	79,386
2018-07-09	$13.10	$13.10	$12.85	$13.05	$13.05	101,700
2018-07-06	$13.10	$13.20	$13.00	$13.10	$13.10	66,086
2018-07-05	$13.00	$13.15	$12.95	$13.15	$13.15	78,847
2018-07-03	$13.05	$13.15	$12.90	$12.95	$12.95	72,559
2018-07-02	$13.05	$13.15	$13.00	$13.05	$13.05	57,179
2018-06-29	$12.95	$13.25	$12.95	$13.10	$13.10	276,004
2018-06-28	$12.85	$13.08	$12.65	$13.00	$13.00	201,930
2018-06-27	$13.05	$13.25	$12.85	$12.90	$12.90	110,168
2018-06-26	$12.95	$13.10	$12.85	$13.05	$13.05	115,162
2018-06-25	$13.05	$13.10	$12.95	$12.95	$12.95	118,790
2018-06-22	$13.15	$13.40	$12.85	$13.15	$13.15	305,453
2018-06-21	$13.40	$13.45	$13.10	$13.10	$13.10	153,944
2018-06-20	$12.95	$13.50	$12.95	$13.40	$13.40	135,840
2018-06-19	$12.95	$13.15	$12.65	$13.00	$13.00	162,729
2018-06-18	$12.85	$13.10	$12.55	$12.95	$12.95	160,031
2018-06-15	$12.65	$13.18	$12.55	$12.95	$12.95	340,004
2018-06-14	$12.60	$12.80	$12.40	$12.60	$12.60	198,396
2018-06-13	$12.55	$12.80	$12.35	$12.60	$12.60	154,829
2018-06-12	$12.25	$12.60	$12.18	$12.55	$12.55	98,865
2018-06-11	$12.00	$12.40	$12.00	$12.30	$12.30	104,625
2018-06-08	$12.10	$12.15	$11.85	$12.00	$12.00	103,218
2018-06-07	$12.20	$12.30	$12.00	$12.05	$12.05	52,731
2018-06-06	$12.25	$12.25	$12.05	$12.25	$12.25	64,109
2018-06-05	$12.20	$12.48	$11.90	$12.30	$12.30	116,883
2018-06-04	$12.70	$13.15	$12.10	$12.15	$12.15	70,103
2018-06-01	$12.95	$13.00	$12.55	$12.65	$12.65	88,089
2018-05-31	$12.50	$13.10	$12.50	$12.95	$12.95	417,574
2018-05-30	$12.40	$12.93	$12.40	$12.70	$12.70	254,740
2018-05-29	$12.45	$12.50	$12.20	$12.40	$12.40	216,837
2018-05-25	$12.60	$12.65	$12.35	$12.55	$12.55	1,164,431
2018-05-24	$12.30	$12.75	$12.30	$12.65	$12.65	153,156
2018-05-23	$12.35	$12.45	$12.25	$12.30	$12.30	72,286
2018-05-22	$12.60	$12.68	$12.35	$12.35	$12.35	85,719
2018-05-21	$12.55	$12.75	$12.40	$12.55	$12.55	219,746
2018-05-18	$12.75	$12.75	$12.50	$12.55	$12.55	125,646
2018-05-17	$12.75	$12.90	$12.50	$12.70	$12.70	475,168
2018-05-16	$12.70	$12.80	$12.60	$12.70	$12.70	96,836
2018-05-15	$12.60	$12.75	$12.40	$12.65	$12.65	278,364
2018-05-14	$12.70	$12.95	$12.60	$12.80	$12.80	387,214
2018-05-11	$12.80	$12.90	$12.65	$12.75	$12.75	134,717
2018-05-10	$12.40	$12.95	$12.30	$12.85	$12.85	110,583
2018-05-09	$12.40	$12.50	$12.05	$12.40	$12.40	147,300
2018-05-08	$12.85	$12.90	$12.40	$12.45	$12.45	75,966
2018-05-07	$13.15	$13.20	$12.85	$12.95	$12.95	71,913
2018-05-04	$13.25	$13.30	$13.01	$13.15	$13.15	147,066
2018-05-03	$13.30	$13.35	$13.05	$13.30	$13.30	328,510
2018-05-02	$13.40	$13.45	$13.25	$13.30	$13.30	217,972
2018-05-01	$13.40	$13.50	$13.28	$13.40	$13.40	80,093
2018-04-30	$13.35	$13.53	$13.30	$13.45	$13.45	135,220
2018-04-27	$13.35	$13.60	$13.25	$13.45	$13.45	133,415
2018-04-26	$13.50	$13.59	$13.30	$13.35	$13.35	109,757
2018-04-25	$13.50	$13.60	$13.35	$13.45	$13.45	235,455
2018-04-24	$13.40	$13.60	$13.30	$13.55	$13.55	196,193
2018-04-23	$13.50	$13.60	$13.05	$13.35	$13.35	371,195
2018-04-20	$13.50	$13.63	$13.25	$13.55	$13.55	184,098
2018-04-19	$13.55	$13.60	$13.45	$13.50	$13.50	105,573
2018-04-18	$13.55	$13.70	$13.50	$13.50	$13.50	95,081
2018-04-17	$13.55	$13.65	$13.45	$13.60	$13.60	91,700
2018-04-16	$13.50	$13.65	$13.45	$13.50	$13.50	69,218
2018-04-13	$13.60	$13.65	$13.25	$13.50	$13.50	71,681
2018-04-12	$13.35	$13.75	$13.15	$13.65	$13.65	133,053
2018-04-11	$13.60	$13.70	$13.35	$13.40	$13.40	51,790
2018-04-10	$13.50	$13.70	$13.30	$13.65	$13.65	62,190
2018-04-09	$13.65	$13.65	$13.25	$13.45	$13.45	77,555
2018-04-06	$13.60	$13.80	$13.55	$13.60	$13.60	98,687
2018-04-05	$13.65	$13.85	$13.60	$13.65	$13.65	83,955
2018-04-04	$13.45	$13.70	$13.30	$13.65	$13.65	92,190
2018-04-03	$13.50	$13.68	$13.30	$13.50	$13.50	115,575
2018-04-02	$13.40	$13.65	$12.95	$13.50	$13.50	136,056
2018-03-29	$13.50	$13.70	$13.05	$13.50	$13.50	225,027
2018-03-28	$13.75	$13.80	$12.65	$13.60	$13.60	294,310
2018-03-27	$13.65	$13.80	$13.30	$13.70	$13.70	164,544
2018-03-26	$13.75	$13.85	$13.10	$13.75	$13.75	135,520
2018-03-23	$13.70	$13.93	$13.05	$13.80	$13.80	178,295
2018-03-22	$13.90	$14.13	$11.95	$13.85	$13.85	840,429
2018-03-21	$13.85	$14.05	$13.65	$14.05	$14.05	54,725
2018-03-20	$14.00	$14.10	$13.85	$13.85	$13.85	50,912
2018-03-19	$14.00	$14.05	$13.65	$13.90	$13.90	61,095
2018-03-16	$14.00	$14.20	$13.60	$14.05	$14.05	88,254
2018-03-15	$14.20	$14.20	$13.90	$14.05	$14.05	110,758
2018-03-14	$14.00	$14.30	$13.50	$14.20	$14.20	104,575
2018-03-13	$14.10	$14.30	$13.95	$14.00	$14.00	65,920
2018-03-12	$14.10	$14.15	$13.70	$14.10	$14.10	43,479
2018-03-09	$14.05	$14.23	$13.55	$14.05	$14.05	56,610
2018-03-08	$14.05	$14.18	$13.75	$14.00	$14.00	55,990
2018-03-07	$14.00	$14.20	$13.95	$14.00	$14.00	75,777
2018-03-06	$14.00	$14.20	$13.70	$14.00	$14.00	74,933
2018-03-05	$13.95	$14.10	$13.90	$13.95	$13.95	51,300
2018-03-02	$13.90	$14.15	$13.85	$14.10	$14.10	38,500
2018-03-01	$13.85	$14.05	$13.60	$13.95	$13.95	45,761
2018-02-28	$13.90	$14.15	$13.50	$13.85	$13.85	129,003
2018-02-27	$14.10	$14.20	$13.90	$13.95	$13.95	33,233
2018-02-26	$14.05	$14.15	$14.05	$14.10	$14.10	31,215
2018-02-23	$14.00	$14.15	$13.95	$14.05	$14.05	39,679
2018-02-22	$14.00	$14.20	$13.95	$13.95	$13.95	43,259
2018-02-21	$14.00	$14.25	$14.00	$14.05	$14.05	47,444
2018-02-20	$13.95	$14.10	$13.70	$13.95	$13.95	83,997
2018-02-16	$14.05	$14.35	$13.80	$14.10	$14.10	79,934
2018-02-15	$13.90	$14.25	$13.80	$14.10	$14.10	26,166
2018-02-14	$13.40	$13.90	$13.30	$13.80	$13.80	125,034
2018-02-13	$13.85	$14.00	$13.15	$13.50	$13.50	230,489
2018-02-12	$14.00	$14.15	$13.60	$13.90	$13.90	73,365
2018-02-09	$14.00	$14.15	$13.90	$14.05	$14.05	147,614
2018-02-08	$14.25	$14.25	$14.00	$14.00	$14.00	143,409
2018-02-07	$14.25	$14.40	$14.00	$14.25	$14.25	60,654
2018-02-06	$14.10	$14.50	$13.80	$14.30	$14.30	150,966
2018-02-05	$14.55	$14.60	$14.10	$14.25	$14.25	100,115
2018-02-02	$14.70	$14.75	$14.50	$14.60	$14.60	40,191
2018-02-01	$14.55	$14.70	$14.55	$14.70	$14.70	31,715
2018-01-31	$14.45	$14.70	$14.25	$14.55	$14.55	59,125
2018-01-30	$14.30	$14.45	$13.90	$14.40	$14.40	78,715
2018-01-29	$14.30	$14.40	$14.10	$14.35	$14.35	28,731
2018-01-26	$14.35	$14.40	$14.10	$14.30	$14.30	41,690
2018-01-25	$14.25	$14.30	$13.95	$14.30	$14.30	22,707
2018-01-24	$14.20	$14.40	$14.15	$14.20	$14.20	44,117
2018-01-23	$14.10	$14.25	$14.10	$14.15	$14.15	19,285
2018-01-22	$14.15	$14.20	$13.95	$14.15	$14.15	48,106
2018-01-19	$14.25	$14.30	$13.95	$14.13	$14.13	124,410
2018-01-18	$14.40	$14.65	$14.30	$14.30	$14.30	66,789
2018-01-17	$14.30	$14.40	$14.15	$14.40	$14.40	60,420
2018-01-16	$14.10	$14.70	$14.10	$14.20	$14.20	104,807
2018-01-12	$14.00	$14.20	$13.85	$14.10	$14.10	47,179
2018-01-11	$14.00	$14.15	$13.90	$14.05	$14.05	61,482
2018-01-10	$14.00	$14.00	$13.75	$14.00	$14.00	54,855
2018-01-09	$13.85	$14.10	$13.65	$14.00	$14.00	47,622
2018-01-08	$14.05	$14.10	$13.70	$13.95	$13.95	37,874
2018-01-05	$13.95	$14.15	$13.90	$14.00	$14.00	44,864
2018-01-04	$14.10	$14.15	$13.80	$14.00	$14.00	84,421
2018-01-03	$14.15	$14.20	$13.60	$14.10	$14.10	115,717
2018-01-02	$14.30	$14.30	$14.10	$14.20	$14.20	78,603
2017-12-29	$14.20	$14.35	$14.00	$14.25	$14.25	204,750
2017-12-28	$14.20	$14.36	$13.95	$14.25	$14.25	193,060
2017-12-27	$14.05	$14.35	$13.90	$14.25	$14.25	97,331
2017-12-26	$13.95	$14.20	$13.85	$14.10	$14.10	76,456
2017-12-22	$13.90	$13.95	$13.65	$13.90	$13.90	48,801
2017-12-21	$14.00	$14.00	$13.90	$13.93	$13.93	51,846
2017-12-20	$13.90	$14.20	$13.75	$13.95	$13.95	98,580
2017-12-19	$13.70	$13.95	$13.55	$13.90	$13.90	132,421
2017-12-18	$13.50	$13.85	$13.50	$13.80	$13.80	117,735
2017-12-15	$13.50	$13.58	$13.45	$13.50	$13.50	243,801
2017-12-14	$13.65	$13.65	$13.40	$13.50	$13.50	211,004
2017-12-13	$13.65	$13.75	$13.50	$13.70	$13.70	115,385
2017-12-12	$13.55	$13.75	$13.50	$13.65	$13.65	89,741
2017-12-11	$13.50	$13.80	$13.50	$13.60	$13.60	62,171
2017-12-08	$13.55	$13.78	$13.50	$13.50	$13.50	55,193
2017-12-07	$13.50	$13.65	$13.50	$13.55	$13.55	51,933
2017-12-06	$13.50	$13.65	$13.50	$13.55	$13.55	42,671
2017-12-05	$13.45	$13.65	$13.45	$13.50	$13.50	63,087
2017-12-04	$13.75	$13.75	$13.45	$13.50	$13.50	33,408
2017-12-01	$13.75	$13.75	$13.35	$13.60	$13.60	51,227
2017-11-30	$13.75	$13.80	$13.45	$13.70	$13.70	94,543
2017-11-29	$13.60	$13.85	$13.25	$13.65	$13.65	184,278
2017-11-28	$13.45	$13.60	$13.20	$13.60	$13.60	133,628
2017-11-27	$13.40	$13.55	$13.30	$13.45	$13.45	64,772
2017-11-24	$13.50	$13.60	$13.35	$13.40	$13.40	28,065
2017-11-22	$13.40	$13.50	$13.35	$13.45	$13.45	104,467
2017-11-21	$13.20	$13.45	$13.10	$13.40	$13.40	81,230
2017-11-20	$13.20	$13.20	$13.00	$13.20	$13.20	78,471
2017-11-17	$13.00	$13.25	$12.90	$13.10	$13.10	63,713
2017-11-16	$12.95	$13.30	$12.75	$13.10	$13.10	72,975
2017-11-15	$13.15	$13.50	$12.88	$12.95	$12.95	102,428
2017-11-14	$13.25	$13.30	$12.93	$13.15	$13.15	49,382
2017-11-13	$12.85	$13.25	$12.70	$13.20	$13.20	77,932
2017-11-10	$13.10	$13.30	$12.88	$12.90	$12.90	47,226
2017-11-09	$13.05	$13.13	$12.90	$13.05	$13.05	58,711
2017-11-08	$13.10	$13.20	$12.65	$13.10	$13.10	81,900
2017-11-07	$12.90	$13.35	$12.60	$13.05	$13.05	85,896
2017-11-06	$12.90	$13.10	$12.70	$12.95	$12.95	44,420
2017-11-03	$12.65	$12.85	$12.30	$12.80	$12.80	91,191
2017-11-02	$12.40	$12.65	$12.25	$12.60	$12.60	50,151
2017-11-01	$13.15	$13.30	$12.30	$12.45	$12.45	71,583
2017-10-31	$12.95	$13.35	$12.95	$13.25	$13.25	179,137
2017-10-30	$12.90	$13.10	$12.75	$13.00	$13.00	103,649
2017-10-27	$12.75	$13.05	$12.40	$12.95	$12.95	146,184
2017-10-26	$12.70	$12.85	$12.25	$12.70	$12.70	96,305
2017-10-25	$12.45	$12.68	$12.15	$12.60	$12.60	108,879
2017-10-24	$12.60	$12.75	$12.15	$12.55	$12.55	77,453
2017-10-23	$12.75	$12.85	$12.34	$12.60	$12.60	73,298
2017-10-20	$12.80	$12.83	$12.35	$12.75	$12.75	157,716
2017-10-19	$12.70	$12.85	$12.25	$12.75	$12.75	97,658
2017-10-18	$12.70	$12.90	$12.45	$12.75	$12.75	107,204
2017-10-17	$12.85	$13.00	$12.60	$12.70	$12.70	52,563
2017-10-16	$12.60	$13.20	$12.60	$12.80	$12.80	95,941
2017-10-13	$12.55	$12.75	$12.48	$12.70	$12.70	52,735
2017-10-12	$12.40	$12.70	$12.30	$12.60	$12.60	59,178
2017-10-11	$12.50	$12.70	$12.20	$12.45	$12.45	54,733
2017-10-10	$12.55	$12.60	$12.30	$12.55	$12.55	88,694
2017-10-09	$12.60	$12.60	$12.30	$12.40	$12.40	59,130
2017-10-06	$12.45	$12.83	$12.35	$12.55	$12.55	88,376
2017-10-05	$12.50	$12.55	$12.30	$12.45	$12.45	57,944
2017-10-04	$12.80	$12.80	$12.50	$12.60	$12.60	38,771
2017-10-03	$12.80	$12.90	$12.45	$12.75	$12.75	98,138
2017-10-02	$12.75	$12.90	$12.65	$12.85	$12.85	82,160
2017-09-29	$12.70	$12.80	$12.50	$12.70	$12.70	202,044
2017-09-28	$12.70	$12.80	$12.50	$12.75	$12.75	76,909
2017-09-27	$12.55	$12.75	$12.40	$12.75	$12.75	135,650
2017-09-26	$12.45	$12.65	$12.32	$12.50	$12.50	62,943
2017-09-25	$12.60	$12.70	$12.30	$12.40	$12.40	84,594
2017-09-22	$12.60	$12.80	$12.35	$12.60	$12.60	114,552
2017-09-21	$12.50	$12.55	$12.30	$12.55	$12.55	251,541
2017-09-20	$12.30	$12.70	$12.20	$12.50	$12.50	180,201
2017-09-19	$12.60	$12.63	$12.25	$12.35	$12.35	126,303
2017-09-18	$11.70	$12.75	$11.65	$12.50	$12.50	504,448
2017-09-15	$11.15	$11.15	$10.80	$10.90	$10.90	374,354
2017-09-14	$11.15	$11.20	$10.90	$11.10	$11.10	185,966
2017-09-13	$11.30	$11.45	$11.05	$11.10	$11.10	88,393
2017-09-12	$11.50	$11.65	$11.10	$11.40	$11.40	112,736
2017-09-11	$11.65	$11.90	$11.55	$11.55	$11.55	138,184
2017-09-08	$12.10	$12.10	$11.70	$11.75	$11.75	160,231
2017-09-07	$12.25	$12.25	$11.95	$12.05	$12.05	156,815
2017-09-06	$12.50	$12.95	$11.75	$12.30	$12.30	369,567
2017-09-05	$12.90	$14.50	$12.25	$12.75	$12.75	2,087,000
2017-09-01	$12.15	$12.20	$9.65	$9.70	$9.70	643,600
2017-08-31	$11.95	$12.30	$11.75	$12.20	$12.20	192,708
2017-08-30	$11.10	$11.95	$11.05	$11.85	$11.85	171,403
2017-08-29	$11.20	$11.40	$11.00	$11.10	$11.10	141,446
2017-08-28	$11.30	$11.40	$11.10	$11.25	$11.25	40,388
2017-08-25	$11.05	$11.30	$11.00	$11.25	$11.25	77,643
2017-08-24	$11.15	$11.20	$10.95	$11.00	$11.00	86,866
2017-08-23	$11.25	$11.45	$11.05	$11.10	$11.10	182,359
2017-08-22	$11.30	$11.35	$11.00	$11.30	$11.30	183,028
2017-08-21	$11.25	$11.40	$11.15	$11.30	$11.30	53,365
2017-08-18	$11.10	$11.38	$10.60	$11.30	$11.30	155,556
2017-08-17	$11.60	$11.60	$11.00	$11.10	$11.10	189,083
2017-08-16	$11.95	$12.05	$11.50	$11.60	$11.60	272,856
2017-08-15	$12.15	$12.15	$11.80	$11.95	$11.95	108,782
2017-08-14	$12.15	$12.40	$12.10	$12.20	$12.20	101,403
2017-08-11	$12.35	$12.35	$12.05	$12.15	$12.15	76,923
2017-08-10	$12.35	$12.45	$12.25	$12.30	$12.30	78,405
2017-08-09	$12.45	$12.50	$12.35	$12.40	$12.40	57,118
2017-08-08	$12.15	$12.50	$12.15	$12.50	$12.50	101,288
2017-08-07	$12.10	$12.20	$12.00	$12.15	$12.15	62,348
2017-08-04	$12.40	$12.60	$12.05	$12.10	$12.10	100,275
2017-08-03	$12.50	$12.65	$12.40	$12.50	$12.50	61,938
2017-08-02	$12.70	$12.70	$12.50	$12.55	$12.55	74,668
2017-08-01	$13.05	$13.05	$12.50	$12.70	$12.70	137,432
2017-07-31	$13.00	$13.40	$12.60	$13.00	$13.00	223,271
2017-07-28	$12.80	$13.05	$12.35	$13.00	$13.00	241,555
2017-07-27	$12.80	$12.90	$12.38	$12.85	$12.85	172,853
2017-07-26	$12.80	$12.88	$12.60	$12.80	$12.80	132,544
2017-07-25	$12.90	$13.10	$12.50	$12.85	$12.85	135,288
2017-07-24	$12.80	$12.90	$12.58	$12.75	$12.75	102,267
2017-07-21	$12.75	$12.78	$12.35	$12.70	$12.70	171,388
2017-07-20	$12.45	$12.70	$12.00	$12.70	$12.70	141,985
2017-07-19	$12.50	$12.50	$11.98	$12.45	$12.45	302,880
2017-07-18	$12.80	$12.80	$12.24	$12.45	$12.45	130,120
2017-07-17	$12.70	$12.78	$12.68	$12.75	$12.75	34,548
2017-07-14	$12.45	$12.70	$12.45	$12.70	$12.70	119,739
2017-07-13	$12.55	$12.75	$12.25	$12.70	$12.70	122,007
2017-07-12	$12.45	$12.60	$12.40	$12.50	$12.50	96,555
2017-07-11	$12.80	$13.05	$12.23	$12.60	$12.60	273,689
2017-07-10	$12.60	$12.85	$12.40	$12.75	$12.75	79,205
2017-07-07	$12.45	$12.60	$12.43	$12.60	$12.60	88,588
2017-07-06	$12.95	$13.00	$12.50	$12.50	$12.50	161,424
2017-07-05	$13.30	$13.45	$12.95	$13.00	$13.00	98,854
2017-07-03	$13.65	$13.65	$13.20	$13.30	$13.30	45,086
2017-06-30	$13.60	$13.79	$13.25	$13.50	$13.50	94,493
2017-06-29	$13.25	$13.65	$13.05	$13.60	$13.60	130,336
2017-06-28	$13.20	$13.60	$13.05	$13.40	$13.40	193,013
2017-06-27	$13.55	$13.55	$13.05	$13.15	$13.15	86,159
2017-06-26	$13.30	$14.10	$13.30	$13.55	$13.55	208,755
2017-06-23	$13.55	$14.05	$12.85	$13.35	$13.35	2,465,530
2017-06-22	$13.55	$13.80	$13.10	$13.60	$13.60	217,207
2017-06-21	$13.65	$13.70	$13.05	$13.50	$13.50	268,939
2017-06-20	$13.40	$13.65	$12.95	$13.45	$13.45	141,927
2017-06-19	$13.60	$13.80	$13.40	$13.50	$13.50	173,989
2017-06-16	$13.05	$13.65	$12.65	$13.45	$13.45	891,775
2017-06-15	$13.10	$13.55	$12.85	$13.10	$13.10	288,067
2017-06-14	$13.55	$13.95	$12.93	$13.15	$13.15	322,759
2017-06-13	$14.10	$14.30	$13.55	$13.55	$13.55	268,527
2017-06-12	$14.70	$14.70	$14.05	$14.20	$14.20	123,104
2017-06-09	$14.15	$14.70	$14.05	$14.65	$14.65	104,177
2017-06-08	$13.90	$14.15	$13.80	$14.15	$14.15	154,902
2017-06-07	$14.20	$14.70	$13.70	$13.90	$13.90	164,616
2017-06-06	$14.75	$14.95	$14.00	$14.20	$14.20	168,729
2017-06-05	$14.90	$15.00	$14.15	$14.80	$14.80	240,215
2017-06-02	$15.00	$15.05	$14.85	$14.90	$14.90	168,763
2017-06-01	$15.15	$15.15	$14.95	$15.05	$15.05	78,048
2017-05-31	$15.40	$15.40	$14.90	$15.15	$15.15	157,628
2017-05-30	$15.45	$15.65	$15.15	$15.40	$15.40	55,510
2017-05-26	$15.50	$15.60	$15.48	$15.50	$15.50	62,643
2017-05-25	$15.55	$15.65	$15.50	$15.60	$15.60	47,131
2017-05-24	$15.65	$15.75	$15.50	$15.50	$15.50	53,050
2017-05-23	$15.70	$15.75	$15.55	$15.60	$15.60	49,476
2017-05-22	$15.65	$15.85	$15.50	$15.70	$15.70	68,056
2017-05-19	$15.75	$15.75	$15.65	$15.65	$15.65	48,952
2017-05-18	$15.55	$15.65	$15.50	$15.65	$15.65	42,083
2017-05-17	$15.35	$15.70	$15.26	$15.50	$15.50	62,670
2017-05-16	$15.80	$15.85	$15.48	$15.50	$15.50	69,643
2017-05-15	$15.85	$16.00	$15.60	$15.80	$15.80	70,018
2017-05-12	$15.65	$15.85	$15.53	$15.80	$15.80	64,767
2017-05-11	$15.25	$15.75	$15.25	$15.70	$15.70	80,613
2017-05-10	$15.35	$15.65	$15.20	$15.45	$15.45	65,688
2017-05-09	$15.60	$15.60	$15.00	$15.30	$15.30	97,626
2017-05-08	$15.60	$15.70	$15.40	$15.55	$15.55	42,088
2017-05-05	$15.60	$15.85	$15.30	$15.60	$15.60	55,886
2017-05-04	$15.90	$16.00	$15.25	$15.55	$15.55	75,659
2017-05-03	$16.00	$16.25	$15.45	$15.95	$15.95	270,630
2017-05-02	$15.45	$15.93	$14.85	$15.80	$15.80	250,925
2017-05-01	$15.20	$15.20	$14.85	$15.00	$15.00	54,383
2017-04-28	$15.10	$15.15	$14.65	$15.10	$15.10	120,194
2017-04-27	$15.10	$15.30	$14.95	$15.13	$15.13	106,255
2017-04-26	$14.75	$15.23	$14.70	$15.10	$15.10	77,399
2017-04-25	$15.00	$15.15	$14.80	$14.90	$14.90	80,915
2017-04-24	$15.05	$15.25	$14.75	$14.95	$14.95	109,701
2017-04-21	$14.90	$15.03	$14.85	$14.90	$14.90	74,849
2017-04-20	$15.00	$15.00	$14.80	$14.90	$14.90	57,245
2017-04-19	$14.90	$15.05	$14.65	$14.90	$14.90	94,430
2017-04-18	$14.95	$14.95	$14.48	$14.90	$14.90	117,491
2017-04-17	$14.90	$15.00	$14.60	$15.00	$15.00	52,381
2017-04-13	$14.85	$15.00	$14.70	$14.95	$14.95	62,707
2017-04-12	$14.60	$14.90	$14.60	$14.88	$14.88	75,760
2017-04-11	$15.10	$15.10	$14.40	$14.65	$14.65	220,102
2017-04-10	$15.25	$15.25	$15.00	$15.10	$15.10	251,752
2017-04-07	$15.20	$15.38	$15.10	$15.35	$15.35	179,851
2017-04-06	$15.25	$15.40	$15.15	$15.30	$15.30	163,856
2017-04-05	$15.35	$15.55	$15.20	$15.28	$15.28	339,781
2017-04-04	$15.40	$15.45	$15.15	$15.28	$15.28	343,256
2017-04-03	$15.50	$15.65	$15.20	$15.40	$15.40	486,642
2017-03-31	$14.55	$15.30	$14.35	$15.05	$15.05	380,516
2017-03-30	$14.70	$14.85	$14.60	$14.70	$14.70	73,861
2017-03-29	$14.75	$14.90	$14.60	$14.65	$14.65	102,421
2017-03-28	$14.60	$14.80	$14.10	$14.80	$14.80	160,796
2017-03-27	$14.85	$14.90	$14.45	$14.55	$14.55	180,065
2017-03-24	$14.60	$14.80	$14.35	$14.75	$14.75	167,308
2017-03-23	$14.30	$14.50	$14.30	$14.43	$14.43	91,360
2017-03-22	$14.45	$14.50	$14.28	$14.35	$14.35	91,372
2017-03-21	$14.75	$14.80	$14.25	$14.45	$14.45	165,585
2017-03-20	$14.60	$14.95	$14.51	$14.80	$14.80	111,058
2017-03-17	$14.25	$14.55	$13.80	$14.45	$14.45	2,368
2017-03-16	$14.30	$14.50	$13.90	$14.35	$14.35	1,187
2017-03-15	$14.50	$14.55	$14.20	$14.35	$14.35	41,434
2017-03-14	$14.00	$14.75	$14.00	$14.50	$14.50	406,577
2017-03-13	$14.05	$14.18	$13.95	$14.00	$14.00	55,460
2017-03-10	$13.75	$14.20	$13.60	$14.10	$14.10	82,516
2017-03-09	$14.25	$14.33	$13.60	$13.75	$13.75	74,081
2017-03-08	$14.95	$14.95	$14.05	$14.15	$14.15	112,126
2017-03-07	$14.70	$15.00	$14.70	$14.95	$14.95	66,833
2017-03-06	$14.70	$14.85	$14.55	$14.75	$14.75	40,107
2017-03-03	$15.10	$15.20	$14.60	$14.75	$14.75	95,047
2017-03-02	$14.95	$15.50	$14.65	$14.95	$14.95	181,060
2017-03-01	$14.70	$15.00	$14.55	$14.88	$14.88	83,844
2017-02-28	$14.58	$14.70	$14.35	$14.65	$14.65	57,907
2017-02-27	$14.50	$14.80	$14.45	$14.65	$14.65	80,857
2017-02-24	$14.55	$14.70	$14.40	$14.55	$14.55	104,686
2017-02-23	$14.85	$14.95	$14.60	$14.75	$14.75	85,592
2017-02-22	$14.90	$15.00	$14.75	$14.90	$14.90	73,964
2017-02-21	$14.75	$15.00	$14.60	$14.95	$14.95	97,521
2017-02-17	$14.60	$14.75	$14.45	$14.70	$14.70	99,545
2017-02-16	$14.40	$14.65	$14.35	$14.50	$14.50	52,204
2017-02-15	$14.25	$14.40	$14.25	$14.40	$14.40	57,025
2017-02-14	$14.45	$14.60	$14.30	$14.40	$14.40	93,375
2017-02-13	$14.50	$14.50	$14.25	$14.35	$14.35	78,246
2017-02-10	$14.60	$14.60	$14.25	$14.35	$14.35	50,765
2017-02-09	$14.60	$14.60	$14.50	$14.55	$14.55	108,592
2017-02-08	$14.50	$14.73	$14.48	$14.53	$14.53	81,746
2017-02-07	$14.50	$15.00	$14.35	$14.55	$14.55	255,326
2017-02-06	$14.45	$14.50	$14.35	$14.45	$14.45	53,605
2017-02-03	$14.70	$14.85	$14.40	$14.45	$14.45	74,292
2017-02-02	$14.15	$14.73	$14.10	$14.65	$14.65	72,987
2017-02-01	$14.10	$14.45	$14.10	$14.15	$14.15	67,732
2017-01-31	$13.80	$14.20	$13.80	$14.05	$14.05	128,046
2017-01-30	$14.50	$14.60	$14.00	$14.30	$14.30	102,868
2017-01-27	$14.65	$15.00	$14.40	$14.80	$14.80	196,021
2017-01-26	$14.75	$14.90	$14.45	$14.80	$14.80	307,541
2017-01-25	$13.15	$15.10	$12.95	$14.60	$14.60	1,184,520
2017-01-24	$12.10	$12.75	$12.10	$12.70	$12.70	70,081
2017-01-23	$12.50	$12.75	$12.05	$12.10	$12.10	80,062
2017-01-20	$11.65	$12.50	$11.65	$12.50	$12.50	80,786
2017-01-19	$12.00	$12.00	$11.40	$11.70	$11.70	74,286
2017-01-18	$11.70	$12.10	$11.62	$12.05	$12.05	83,827
2017-01-17	$11.70	$11.85	$11.60	$11.70	$11.70	65,874
2017-01-13	$11.90	$12.00	$11.45	$11.70	$11.70	94,994
2017-01-12	$12.05	$12.25	$11.58	$11.95	$11.95	67,476
2017-01-11	$12.05	$12.10	$11.85	$12.00	$12.00	49,049
2017-01-10	$12.00	$12.15	$11.95	$12.05	$12.05	66,185
2017-01-09	$12.35	$12.35	$12.05	$12.10	$12.10	59,575
2017-01-06	$12.45	$12.45	$12.06	$12.35	$12.35	53,464
2017-01-05	$13.00	$13.38	$12.40	$12.45	$12.45	317,959
2017-01-04	$12.45	$12.95	$12.40	$12.95	$12.95	175,078
2017-01-03	$12.75	$12.75	$11.85	$12.25	$12.25	84,389
2016-12-30	$12.40	$12.65	$12.05	$12.50	$12.50	137,622
2016-12-29	$12.60	$12.70	$12.05	$12.20	$12.20	244,534
2016-12-28	$12.15	$12.70	$11.95	$12.65	$12.65	200,013
2016-12-27	$11.45	$12.25	$11.40	$12.05	$12.05	205,867
2016-12-23	$11.70	$11.75	$11.35	$11.45	$11.45	44,009
2016-12-22	$11.80	$11.90	$11.40	$11.70	$11.70	124,283
2016-12-21	$11.10	$12.05	$11.05	$11.80	$11.80	253,298
2016-12-20	$10.95	$11.30	$10.90	$11.20	$11.20	99,189
2016-12-19	$10.90	$11.05	$10.60	$10.95	$10.95	204,604
2016-12-16	$11.10	$11.25	$10.90	$10.95	$10.95	485,959
2016-12-15	$10.95	$11.20	$10.75	$11.20	$11.20	170,550
2016-12-14	$10.95	$11.30	$10.70	$10.90	$10.90	320,069
2016-12-13	$10.40	$10.95	$10.28	$10.90	$10.90	352,288
2016-12-12	$10.20	$10.35	$9.85	$10.30	$10.30	152,451
2016-12-09	$10.20	$10.70	$10.20	$10.25	$10.25	406,523
2016-12-08	$10.25	$10.40	$10.10	$10.20	$10.20	240,059
2016-12-07	$10.15	$10.30	$10.10	$10.15	$10.15	362,515
2016-12-06	$10.30	$10.45	$10.20	$10.35	$10.35	357,131
2016-12-05	$10.20	$10.30	$10.05	$10.25	$10.25	228,459
2016-12-02	$10.25	$10.30	$10.10	$10.20	$10.20	103,815
2016-12-01	$10.00	$10.35	$9.90	$10.20	$10.20	640,920
2016-11-30	$10.30	$10.83	$10.30	$10.40	$10.40	381,273
2016-11-29	$10.40	$10.50	$10.30	$10.35	$10.35	144,881
2016-11-28	$10.45	$10.45	$10.11	$10.40	$10.40	103,265
2016-11-25	$10.50	$10.50	$10.20	$10.30	$10.30	78,703
2016-11-23	$10.10	$10.40	$10.10	$10.35	$10.35	254,319
2016-11-22	$9.90	$10.15	$9.90	$10.00	$10.00	209,535
2016-11-21	$9.35	$9.85	$9.35	$9.70	$9.70	198,208
2016-11-18	$9.25	$9.35	$9.13	$9.30	$9.30	505,760
2016-11-17	$9.25	$9.30	$9.15	$9.25	$9.25	232,130
2016-11-16	$8.95	$9.30	$8.90	$9.05	$9.05	157,643
2016-11-15	$8.90	$9.00	$8.85	$8.95	$8.95	217,734
2016-11-14	$8.30	$8.90	$8.30	$8.85	$8.85	301,416
2016-11-11	$7.75	$8.20	$7.75	$8.20	$8.20	98,010
2016-11-10	$8.00	$8.75	$7.70	$7.85	$7.85	18,473
2016-11-09	$7.85	$8.55	$7.80	$8.05	$8.05	259,491
2016-11-08	$7.05	$7.20	$7.05	$7.10	$7.10	11,418
2016-11-07	$6.97	$7.20	$6.95	$7.20	$7.20	15,558
2016-11-04	$7.05	$7.05	$6.90	$6.90	$6.90	6,974
2016-11-03	$6.95	$7.05	$6.95	$7.00	$7.00	11,220
2016-11-02	$6.90	$7.05	$6.85	$6.95	$6.95	32,644
2016-11-01	$7.36	$7.40	$6.90	$6.95	$6.95	91,547
2016-10-31	$7.30	$7.45	$6.90	$7.40	$7.40	32,189
2016-10-28	$7.30	$7.60	$7.25	$7.45	$7.45	33,706
2016-10-27	$7.30	$7.30	$7.10	$7.30	$7.30	28,855
2016-10-26	$7.30	$7.30	$7.00	$7.30	$7.30	11,004
2016-10-25	$7.26	$7.30	$7.25	$7.30	$7.30	17,646
2016-10-24	$7.20	$7.35	$7.20	$7.25	$7.25	25,872
2016-10-21	$6.95	$7.15	$6.95	$7.15	$7.15	4,055
2016-10-20	$7.35	$7.40	$6.95	$7.00	$7.00	7,140
2016-10-19	$6.95	$7.15	$6.95	$7.05	$7.05	37,166
2016-10-18	$7.20	$7.20	$6.95	$7.05	$7.05	18,106
2016-10-17	$6.85	$7.28	$6.85	$7.20	$7.20	19,098
2016-10-14	$7.31	$7.35	$7.01	$7.04	$7.04	3,649
2016-10-13	$7.10	$7.30	$7.10	$7.25	$7.25	6,489
2016-10-12	$7.00	$7.25	$6.95	$7.20	$7.20	25,422
2016-10-11	$6.95	$7.05	$6.95	$7.03	$7.03	12,795
2016-10-10	$6.90	$7.03	$6.90	$7.02	$7.02	7,589
2016-10-07	$6.90	$7.32	$6.85	$6.87	$6.87	6,149
2016-10-06	$6.86	$6.97	$6.80	$6.95	$6.95	17,521
2016-10-05	$7.07	$7.07	$6.86	$6.97	$6.97	68,686
2016-10-04	$7.30	$7.30	$6.98	$7.02	$7.02	60,574
2016-10-03	$7.63	$7.63	$7.29	$7.34	$7.34	14,212
2016-09-30	$7.08	$7.63	$7.04	$7.41	$7.41	38,666
2016-09-29	$7.16	$7.40	$7.15	$7.30	$7.30	224,452
2016-09-28	$7.02	$7.26	$6.97	$7.16	$7.16	15,410
2016-09-27	$6.96	$7.10	$6.96	$7.08	$7.08	5,977
2016-09-26	$7.09	$7.09	$6.96	$7.03	$7.03	13,952
2016-09-23	$6.85	$7.08	$6.85	$7.07	$7.07	18,004
2016-09-22	$7.19	$7.27	$6.76	$6.81	$6.81	34,774
2016-09-21	$7.18	$7.44	$7.03	$7.07	$7.07	17,513
2016-09-20	$7.03	$7.20	$7.03	$7.18	$7.18	10,528
2016-09-19	$7.03	$7.03	$6.96	$6.99	$6.99	11,722
2016-09-16	$6.90	$7.12	$6.70	$7.03	$7.03	118,345
2016-09-15	$7.11	$7.11	$6.96	$7.07	$7.07	19,185
2016-09-14	$6.81	$7.05	$6.76	$7.02	$7.02	42,751
2016-09-13	$7.00	$7.08	$6.90	$6.91	$6.91	15,605
2016-09-12	$6.98	$7.26	$6.98	$7.05	$7.05	21,853
2016-09-09	$7.46	$7.46	$7.01	$7.06	$7.06	34,454
2016-09-08	$7.50	$7.50	$7.30	$7.33	$7.33	24,016
2016-09-07	$7.43	$7.62	$7.32	$7.51	$7.51	47,094
2016-09-06	$7.60	$7.67	$7.34	$7.36	$7.36	35,907
2016-09-02	$7.81	$7.81	$7.60	$7.65	$7.65	12,702
2016-09-01	$7.79	$7.80	$7.61	$7.75	$7.75	9,289
2016-08-31	$7.71	$7.84	$7.66	$7.77	$7.77	40,356
2016-08-30	$7.73	$7.85	$7.71	$7.77	$7.77	23,917
2016-08-29	$7.40	$7.69	$7.32	$7.66	$7.66	38,025
2016-08-26	$7.60	$7.64	$7.27	$7.32	$7.32	29,804
2016-08-25	$7.95	$8.03	$7.62	$7.65	$7.65	63,933
2016-08-24	$7.99	$8.02	$7.90	$7.95	$7.95	23,262
2016-08-23	$7.85	$8.08	$7.80	$7.97	$7.97	56,529
2016-08-22	$7.87	$7.87	$7.73	$7.80	$7.80	29,714
2016-08-19	$7.78	$7.85	$7.61	$7.85	$7.85	39,140
2016-08-18	$7.77	$7.87	$7.67	$7.70	$7.70	40,282
2016-08-17	$7.91	$8.00	$7.81	$7.84	$7.84	52,831
2016-08-16	$7.71	$7.90	$7.71	$7.90	$7.90	79,749
2016-08-15	$7.75	$7.80	$7.57	$7.66	$7.66	80,390
2016-08-12	$7.85	$7.85	$7.64	$7.80	$7.80	54,303
2016-08-11	$7.75	$8.00	$7.68	$7.87	$7.87	169,739
2016-08-10	$7.39	$7.75	$7.39	$7.70	$7.70	140,378
2016-08-09	$7.18	$7.40	$7.06	$7.40	$7.40	172,088
2016-08-08	$6.92	$7.12	$6.92	$7.05	$7.05	95,656
2016-08-05	$6.85	$6.94	$6.72	$6.94	$6.94	40,867
2016-08-04	$6.72	$6.85	$6.72	$6.79	$6.79	32,033
2016-08-03	$6.65	$6.76	$6.57	$6.70	$6.70	26,285
2016-08-02	$6.51	$6.78	$6.51	$6.67	$6.67	23,870
2016-08-01	$6.75	$7.02	$6.38	$6.44	$6.44	60,533
2016-07-29	$6.80	$6.97	$6.80	$6.96	$6.96	31,029
2016-07-28	$6.80	$6.86	$6.78	$6.85	$6.85	22,969
2016-07-27	$6.80	$6.85	$6.73	$6.75	$6.75	14,011
2016-07-26	$6.65	$6.85	$6.65	$6.73	$6.73	24,489
2016-07-25	$7.00	$7.20	$6.80	$6.85	$6.85	83,477
2016-07-22	$6.81	$7.13	$6.81	$6.99	$6.99	151,025
2016-07-21	$6.83	$6.86	$6.77	$6.85	$6.85	26,704
2016-07-20	$6.76	$6.87	$6.70	$6.86	$6.86	60,647
2016-07-19	$7.38	$7.38	$6.72	$6.81	$6.81	129,244
2016-07-18	$6.66	$6.77	$6.54	$6.75	$6.75	68,999
2016-07-15	$6.79	$6.92	$6.66	$6.72	$6.72	107,623
2016-07-14	$6.60	$6.72	$6.51	$6.68	$6.68	111,713
2016-07-13	$6.62	$6.70	$6.41	$6.65	$6.65	123,111
2016-07-12	$6.45	$7.17	$6.32	$6.67	$6.67	322,243
2016-07-11	$6.30	$6.52	$6.27	$6.41	$6.41	26,167
2016-07-08	$6.45	$6.49	$6.23	$6.34	$6.34	47,995
2016-07-07	$5.98	$6.45	$5.97	$6.38	$6.38	70,615
2016-07-06	$5.82	$6.01	$5.82	$5.90	$5.90	12,004
2016-07-05	$5.79	$5.92	$5.64	$5.89	$5.89	36,991
2016-07-01	$5.93	$5.95	$5.69	$5.81	$5.81	28,510
2016-06-30	$5.64	$5.93	$5.64	$5.87	$5.87	23,605
2016-06-29	$5.40	$5.83	$5.40	$5.64	$5.64	34,548
2016-06-28	$5.22	$5.65	$5.15	$5.53	$5.53	47,890
2016-06-27	$5.31	$5.59	$5.11	$5.18	$5.18	29,899
2016-06-24	$5.41	$5.62	$5.32	$5.32	$5.32	29,868
2016-06-23	$5.55	$5.60	$5.43	$5.45	$5.45	62,124
2016-06-22	$5.61	$5.80	$5.52	$5.56	$5.56	72,078
2016-06-21	$5.96	$6.09	$5.55	$5.65	$5.65	47,946
2016-06-20	$5.65	$6.00	$5.49	$5.93	$5.93	55,705
2016-06-17	$5.71	$5.74	$5.52	$5.59	$5.59	417,142
2016-06-16	$5.66	$5.74	$5.56	$5.65	$5.65	87,515
2016-06-15	$5.97	$5.98	$5.50	$5.70	$5.70	110,339
2016-06-14	$5.76	$6.00	$5.62	$5.96	$5.96	84,523
2016-06-13	$5.80	$5.81	$5.46	$5.68	$5.68	83,486
2016-06-10	$6.22	$6.48	$5.75	$5.85	$5.85	69,094
2016-06-09	$5.93	$6.31	$5.90	$6.30	$6.30	42,598
2016-06-08	$6.07	$6.15	$5.79	$5.87	$5.87	60,453
2016-06-07	$6.10	$6.29	$5.93	$5.94	$5.94	32,757
2016-06-06	$5.97	$6.24	$5.95	$6.23	$6.23	22,344
2016-06-03	$5.90	$6.31	$5.88	$5.90	$5.90	38,898
2016-06-02	$6.01	$6.13	$5.79	$5.87	$5.87	80,596
2016-06-01	$6.05	$6.14	$6.00	$6.02	$6.02	30,410
2016-05-31	$6.27	$6.28	$6.05	$6.09	$6.09	25,643
2016-05-27	$6.27	$6.40	$6.18	$6.23	$6.23	41,668
2016-05-26	$6.65	$6.65	$6.12	$6.32	$6.32	92,015
2016-05-25	$6.67	$6.67	$6.38	$6.48	$6.48	144,117
2016-05-24	$5.97	$6.59	$5.97	$6.54	$6.54	53,336
2016-05-23	$5.91	$5.98	$5.83	$5.97	$5.97	5,972
2016-05-20	$5.87	$5.90	$5.76	$5.80	$5.80	12,603
2016-05-19	$5.72	$5.97	$5.70	$5.89	$5.89	24,522
2016-05-18	$6.03	$6.06	$5.78	$5.83	$5.83	19,326
2016-05-17	$5.82	$6.05	$5.82	$5.95	$5.95	79,583
2016-05-16	$6.01	$6.10	$5.47	$5.88	$5.88	101,713
2016-05-13	$6.13	$6.20	$5.93	$5.96	$5.96	26,715
2016-05-12	$6.42	$6.71	$6.05	$6.13	$6.13	50,467
2016-05-11	$7.00	$7.05	$6.36	$6.42	$6.42	130,738
2016-05-10	$6.60	$7.66	$6.49	$6.94	$6.94	275,175
2016-05-09	$6.54	$6.76	$6.30	$6.56	$6.56	71,310
2016-05-06	$6.20	$6.47	$6.04	$6.47	$6.47	56,547
2016-05-05	$5.89	$6.14	$5.89	$6.10	$6.10	12,223
2016-05-04	$6.17	$6.19	$5.83	$5.83	$5.83	45,375
2016-05-03	$6.40	$6.68	$6.13	$6.15	$6.15	30,093
2016-05-02	$6.55	$6.61	$6.47	$6.47	$6.47	61,673
2016-04-29	$6.34	$6.57	$6.34	$6.49	$6.49	79,669
2016-04-28	$6.01	$6.44	$6.00	$6.40	$6.40	68,249
2016-04-27	$5.59	$6.13	$5.50	$5.95	$5.95	44,644
2016-04-26	$5.61	$5.75	$5.50	$5.60	$5.60	68,812
2016-04-25	$5.33	$5.56	$5.33	$5.54	$5.54	36,524
2016-04-22	$5.28	$5.50	$5.25	$5.36	$5.36	46,625
2016-04-21	$5.23	$5.37	$5.20	$5.37	$5.37	17,291
2016-04-20	$5.18	$5.32	$5.16	$5.27	$5.27	30,312
2016-04-19	$5.11	$5.24	$5.10	$5.18	$5.18	13,153
2016-04-18	$5.27	$5.33	$5.15	$5.17	$5.17	36,774
2016-04-15	$5.16	$5.41	$5.11	$5.24	$5.24	60,659
2016-04-14	$5.17	$5.20	$5.13	$5.15	$5.15	9,588
2016-04-13	$5.06	$5.25	$5.05	$5.14	$5.14	25,433
2016-04-12	$5.09	$5.16	$5.02	$5.12	$5.12	19,771
2016-04-11	$5.19	$5.20	$5.00	$5.00	$5.00	34,394
2016-04-08	$5.20	$5.24	$5.17	$5.18	$5.18	4,865
2016-04-07	$5.10	$5.30	$5.10	$5.21	$5.21	27,979
2016-04-06	$5.11	$5.29	$4.98	$5.14	$5.14	12,311
2016-04-05	$5.31	$5.31	$5.01	$5.07	$5.07	14,400
2016-04-04	$5.02	$5.28	$4.98	$5.23	$5.23	14,850
2016-04-01	$5.24	$5.26	$5.06	$5.09	$5.09	46,722
2016-03-31	$5.10	$5.43	$5.03	$5.22	$5.22	131,103
2016-03-30	$5.08	$5.17	$4.92	$5.12	$5.12	56,297
2016-03-29	$4.51	$5.12	$4.44	$5.07	$5.07	92,891
2016-03-28	$4.54	$4.57	$4.27	$4.55	$4.55	30,560
2016-03-24	$4.08	$4.54	$4.04	$4.53	$4.53	79,845
2016-03-23	$4.14	$4.21	$4.03	$4.04	$4.04	50,864
2016-03-22	$4.25	$4.28	$4.05	$4.12	$4.12	42,861
2016-03-21	$4.26	$4.32	$4.05	$4.26	$4.26	57,848
2016-03-18	$4.87	$4.92	$4.10	$4.26	$4.26	650,188
2016-03-17	$4.94	$4.97	$4.62	$4.82	$4.82	99,182
2016-03-16	$4.87	$4.98	$4.80	$4.90	$4.90	60,645
2016-03-15	$5.14	$5.14	$4.85	$4.92	$4.92	57,341
2016-03-14	$5.07	$5.38	$4.93	$5.18	$5.18	254,345
2016-03-11	$5.19	$5.33	$5.02	$5.12	$5.12	60,423
2016-03-10	$5.03	$5.42	$4.99	$5.05	$5.05	89,511
2016-03-09	$5.01	$5.10	$4.99	$5.03	$5.03	16,420
2016-03-08	$5.04	$5.17	$4.95	$4.99	$4.99	33,743
2016-03-07	$5.12	$5.20	$5.00	$5.06	$5.06	39,976
2016-03-04	$4.85	$5.28	$4.75	$5.11	$5.11	64,579
2016-03-03	$5.06	$5.25	$4.80	$4.80	$4.80	53,416
2016-03-02	$4.70	$5.06	$4.70	$4.99	$4.99	92,463
2016-03-01	$4.84	$4.96	$4.70	$4.71	$4.71	31,905
2016-02-29	$4.83	$4.84	$4.34	$4.84	$4.84	70,040
2016-02-26	$4.39	$4.97	$4.19	$4.61	$4.61	118,965
2016-02-25	$4.61	$4.68	$4.35	$4.39	$4.39	37,993
2016-02-24	$5.02	$5.25	$4.51	$4.64	$4.64	61,063
2016-02-23	$5.66	$5.66	$4.91	$5.04	$5.04	114,279
2016-02-22	$5.70	$5.82	$5.65	$5.65	$5.65	58,262
2016-02-19	$5.80	$5.80	$5.71	$5.72	$5.72	38,582
2016-02-18	$5.81	$5.81	$5.68	$5.79	$5.79	35,487
2016-02-17	$5.84	$5.84	$5.72	$5.82	$5.82	68,541
2016-02-16	$5.42	$5.85	$5.38	$5.80	$5.80	123,384
2016-02-12	$5.34	$5.38	$5.30	$5.38	$5.38	19,607
2016-02-11	$5.20	$5.34	$5.20	$5.27	$5.27	24,715
2016-02-10	$5.23	$5.30	$5.20	$5.25	$5.25	32,042
2016-02-09	$5.45	$5.47	$5.15	$5.26	$5.26	62,499
2016-02-08	$5.45	$5.50	$5.34	$5.48	$5.48	44,040
2016-02-05	$5.33	$5.73	$5.30	$5.50	$5.50	73,191
2016-02-04	$5.37	$5.70	$5.27	$5.37	$5.37	94,946
2016-02-03	$5.30	$5.40	$5.13	$5.30	$5.30	33,781
2016-02-02	$5.48	$5.60	$5.25	$5.26	$5.26	38,198
2016-02-01	$5.58	$5.82	$5.52	$5.53	$5.53	43,321
2016-01-29	$5.24	$5.57	$5.24	$5.55	$5.55	41,221
2016-01-28	$5.12	$5.30	$5.12	$5.25	$5.25	33,440
2016-01-27	$5.21	$5.25	$5.09	$5.16	$5.16	15,872
2016-01-26	$5.30	$5.33	$5.15	$5.23	$5.23	44,165
2016-01-25	$5.50	$5.63	$5.30	$5.30	$5.30	24,222
2016-01-22	$5.58	$5.73	$5.49	$5.54	$5.54	115,410
2016-01-21	$5.30	$5.53	$5.30	$5.52	$5.52	43,853
2016-01-20	$5.30	$5.34	$5.09	$5.32	$5.32	84,540
2016-01-19	$5.36	$5.39	$5.25	$5.34	$5.34	62,476
2016-01-15	$5.71	$5.71	$5.30	$5.43	$5.43	67,208
2016-01-14	$5.75	$5.82	$5.35	$5.55	$5.55	122,272
2016-01-13	$5.38	$5.75	$5.35	$5.41	$5.41	55,065
2016-01-12	$5.35	$5.45	$5.30	$5.39	$5.39	35,875
2016-01-11	$5.37	$5.82	$5.26	$5.33	$5.33	125,649
2016-01-08	$5.46	$5.58	$4.86	$5.31	$5.31	119,054
2016-01-07	$5.58	$5.59	$5.22	$5.28	$5.28	115,519
2016-01-06	$5.65	$5.99	$5.50	$5.66	$5.66	170,145
2016-01-05	$5.74	$5.74	$5.23	$5.69	$5.69	208,493
2016-01-04	$5.17	$6.13	$5.06	$5.76	$5.76	583,905
2015-12-31	$5.30	$5.45	$5.15	$5.26	$5.26	391,449
2015-12-30	$4.16	$5.78	$4.10	$5.30	$5.30	1,559,218
2015-12-29	$4.19	$4.24	$4.09	$4.17	$4.17	114,406
2015-12-28	$4.19	$4.31	$4.14	$4.21	$4.21	57,478
2015-12-24	$4.19	$4.27	$4.15	$4.24	$4.24	18,434
2015-12-23	$3.85	$4.36	$3.85	$4.19	$4.19	175,208
2015-12-22	$3.90	$3.92	$3.68	$3.85	$3.85	184,281
2015-12-21	$3.87	$3.92	$3.72	$3.82	$3.82	157,273
2015-12-18	$3.98	$4.60	$3.79	$3.82	$3.82	1,106,232
2015-12-17	$4.26	$4.30	$3.86	$4.04	$4.04	151,330
2015-12-16	$4.27	$4.44	$4.11	$4.21	$4.21	85,690
2015-12-15	$4.44	$4.48	$4.20	$4.20	$4.20	84,588
2015-12-14	$4.28	$4.50	$4.15	$4.43	$4.43	154,428
2015-12-11	$4.30	$4.39	$4.18	$4.20	$4.20	72,325
2015-12-10	$4.09	$4.35	$4.09	$4.30	$4.30	40,080
2015-12-09	$4.15	$4.24	$4.08	$4.09	$4.09	35,051
2015-12-08	$4.12	$4.14	$4.00	$4.11	$4.11	28,837
2015-12-07	$4.22	$4.22	$4.03	$4.14	$4.14	37,851
2015-12-04	$4.41	$4.42	$4.07	$4.25	$4.25	71,793
2015-12-03	$4.60	$4.60	$4.00	$4.25	$4.25	198,115
2015-12-02	$3.82	$4.10	$3.82	$4.02	$4.02	91,273
2015-12-01	$3.73	$3.89	$3.65	$3.79	$3.79	83,813
2015-11-30	$3.65	$3.84	$3.62	$3.73	$3.73	67,126
2015-11-27	$3.62	$3.74	$3.56	$3.61	$3.61	29,943
2015-11-25	$3.46	$3.69	$3.43	$3.65	$3.65	84,638
2015-11-24	$3.25	$4.78	$3.17	$3.50	$3.50	520,237
2015-11-23	$3.19	$3.41	$3.15	$3.20	$3.20	110,587
2015-11-20	$3.12	$3.20	$3.08	$3.20	$3.20	36,579
2015-11-19	$3.20	$3.50	$3.00	$3.13	$3.13	123,011
2015-11-18	$3.12	$3.17	$3.07	$3.16	$3.16	29,210
2015-11-17	$3.09	$3.29	$3.06	$3.09	$3.09	79,182
2015-11-16	$3.08	$3.10	$3.03	$3.03	$3.03	41,003
2015-11-13	$3.00	$3.16	$3.00	$3.06	$3.06	48,757
2015-11-12	$3.10	$3.20	$2.95	$2.98	$2.98	90,847
2015-11-11	$3.05	$3.20	$3.05	$3.18	$3.18	34,227
2015-11-10	$3.08	$3.10	$3.01	$3.05	$3.05	89,084
2015-11-09	$3.47	$3.47	$3.02	$3.07	$3.07	146,879
2015-11-06	$3.41	$3.59	$3.20	$3.32	$3.32	160,729
2015-11-05	$3.58	$3.60	$3.45	$3.48	$3.48	135,930
2015-11-04	$3.52	$3.75	$3.40	$3.59	$3.59	158,000
2015-11-03	$3.25	$3.58	$3.25	$3.54	$3.54	63,787
2015-11-02	$3.44	$3.55	$3.37	$3.52	$3.52	77,229
2015-10-30	$3.38	$3.42	$3.25	$3.42	$3.42	119,761
2015-10-29	$3.34	$3.40	$3.26	$3.30	$3.30	110,982
2015-10-28	$3.33	$3.50	$3.25	$3.35	$3.35	117,931
2015-10-27	$3.56	$3.60	$3.28	$3.33	$3.33	105,379
2015-10-26	$3.58	$3.64	$3.25	$3.54	$3.54	288,246
2015-10-23	$3.97	$4.24	$3.59	$3.60	$3.60	527,000
2015-10-22	$3.36	$3.98	$3.36	$3.94	$3.94	235,045
2015-10-21	$3.53	$3.53	$3.33	$3.46	$3.46	188,979
2015-10-20	$3.82	$3.90	$3.51	$3.56	$3.56	316,902
2015-10-19	$3.52	$3.84	$3.20	$3.78	$3.78	493,297
2015-10-16	$3.25	$3.85	$3.25	$3.47	$3.47	1,612,906
2015-10-15	$3.38	$3.38	$3.11	$3.23	$3.23	409,301
2015-10-14	$3.01	$3.34	$3.01	$3.23	$3.23	1,894,477
2015-10-13	$2.92	$2.97	$2.71	$2.92	$2.92	475,877
2015-10-12	$3.02	$3.06	$2.81	$2.87	$2.87	789,758
2015-10-09	$3.41	$3.50	$2.96	$3.01	$3.01	1,295,757
2015-10-08	$3.91	$3.91	$3.35	$3.59	$3.59	858,367
2015-10-07	$4.50	$4.94	$4.00	$4.01	$4.01	777,189
2015-10-06	$4.91	$5.07	$4.45	$4.50	$4.50	1,010,712
2015-10-05	$7.94	$7.94	$4.51	$4.91	$4.91	731,882
2015-10-02	$7.60	$7.94	$7.60	$7.90	$7.90	25,842
2015-10-01	$7.26	$7.71	$7.26	$7.63	$7.63	28,275
2015-09-30	$7.37	$7.37	$7.24	$7.26	$7.26	25,918
2015-09-29	$7.25	$7.53	$7.25	$7.32	$7.32	39,525
2015-09-28	$7.87	$8.03	$7.23	$7.28	$7.28	60,736
2015-09-25	$7.85	$7.99	$7.80	$7.83	$7.83	32,247
2015-09-24	$7.95	$8.07	$7.80	$7.88	$7.88	42,130
2015-09-23	$8.49	$8.49	$7.79	$7.95	$7.95	91,537
2015-09-22	$8.71	$8.72	$8.30	$8.54	$8.54	39,749
2015-09-21	$8.66	$8.84	$8.60	$8.73	$8.73	49,861
2015-09-18	$8.50	$8.66	$8.42	$8.65	$8.65	79,272
2015-09-17	$8.48	$8.61	$8.45	$8.55	$8.55	38,887
2015-09-16	$8.19	$8.50	$8.19	$8.49	$8.49	46,574
2015-09-15	$8.18	$8.49	$8.07	$8.18	$8.18	71,693
2015-09-14	$8.47	$8.50	$8.21	$8.50	$8.50	45,251
2015-09-11	$8.13	$8.41	$7.97	$8.39	$8.39	67,405
2015-09-10	$8.28	$8.30	$8.10	$8.17	$8.17	22,696
2015-09-09	$7.94	$8.24	$7.94	$8.21	$8.21	56,749
2015-09-08	$7.68	$7.94	$7.59	$7.90	$7.90	42,493

Cadiz Inc (CDZI) News Headlines

Recent Cadiz Inc (CDZI) News

Similar Companies to Cadiz Inc (CDZI) in the Utilities-Regulated Water Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Companhia de Saneamento Basico do Estado de Sao Paulo.	SBS	Utilities-Regulated Water	Utilities	12,667
Essential Utilities Inc	WTRG	Utilities-Regulated Water	Utilities	10,741
American Water Works Co. Inc	AWK	Utilities-Regulated Water	Utilities	6,700
California Water Service Group	CWT	Utilities-Regulated Water	Utilities	3,000
SJW Group	SJW	Utilities-Regulated Water	Utilities	1,125
American States Water Company	AWR	Utilities-Regulated Water	Utilities	681
Middlesex Water Company	MSEX	Utilities-Regulated Water	Utilities	348
Artesian Resources Corp - Class A	ARTNA	Utilities-Regulated Water	Utilities	235
York Water Company	YORW	Utilities-Regulated Water	Utilities	108
Consolidated Water Co. Ltd	CWCO	Utilities-Regulated Water	Utilities	102

Cadiz Inc (CDZI) Exchange: NASDAQ