Chico`s Fas Inc (CHS) Stock

Data as of Oct. 8, 2025

$7.59 ($0.00) 0.00%

Chico`s Fas Inc - Daily Information

Click for more stock information on Chico`s Fas Inc.

Daily Information	Data
Date	Oct. 8, 2025
Open	$7.59
Previous Close	$7.59
High	$7.59
Low	$7.59
Adjusted Open	$7.59
Previous Adjusted Close	$7.59
Adjusted High	$7.59
Adjusted Low	$7.59

About Chico`s Fas Inc (CHS)

Chico's Fas Inc is a leading specialty retailer of private branded, sophisticated, casual-to-dressy clothing, intimates, complementary accessories, and other non-clothing items. Headquartered in Fort Myers, Florida, it operates more than 1,550 boutiques and outlets throughout the US, Puerto Rico and Canada. Through their retail stores, they offer designer-inspired clothing, accessories, and other apparel. Since its founding in 1983, the company has grown exponentially and now employs over 17,000 people. They have over 350 stores in the US, over 40 in Canada and nearly 40 in Puerto Rico.

Invest in Chico`s Fas Inc (CHS)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Chico`s Fas Inc (CHS)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-01-05	$7.59	$7.59	$7.59	$7.59	$7.59	0
2024-01-04	$7.60	$7.60	$7.59	$7.59	$7.59	7,324,122
2024-01-03	$7.59	$7.60	$7.59	$7.60	$7.60	3,024,447
2024-01-02	$7.59	$7.60	$7.58	$7.59	$7.59	5,395,534
2023-12-29	$7.59	$7.60	$7.58	$7.58	$7.58	1,802,193
2023-12-28	$7.57	$7.59	$7.57	$7.58	$7.58	1,255,358
2023-12-27	$7.57	$7.59	$7.57	$7.58	$7.58	1,229,851
2023-12-26	$7.57	$7.59	$7.57	$7.58	$7.58	1,723,095
2023-12-22	$7.57	$7.59	$7.57	$7.57	$7.57	1,627,836
2023-12-21	$7.58	$7.58	$7.56	$7.57	$7.57	1,982,515
2023-12-20	$7.56	$7.58	$7.56	$7.56	$7.56	1,848,298
2023-12-19	$7.57	$7.58	$7.56	$7.56	$7.56	1,721,074
2023-12-18	$7.56	$7.58	$7.55	$7.56	$7.56	2,225,361
2023-12-15	$7.57	$7.58	$7.50	$7.52	$7.52	26,574,652
2023-12-14	$7.59	$7.59	$7.56	$7.56	$7.56	5,179,732
2023-12-13	$7.56	$7.58	$7.55	$7.58	$7.58	4,591,884
2023-12-12	$7.56	$7.58	$7.54	$7.55	$7.55	4,000,468
2023-12-11	$7.55	$7.57	$7.55	$7.55	$7.55	2,631,365
2023-12-08	$7.56	$7.57	$7.55	$7.56	$7.56	2,037,853
2023-12-07	$7.54	$7.56	$7.54	$7.55	$7.55	1,905,501
2023-12-06	$7.57	$7.57	$7.54	$7.55	$7.55	2,149,690
2023-12-05	$7.56	$7.57	$7.54	$7.55	$7.55	4,790,165
2023-12-04	$7.55	$7.56	$7.54	$7.55	$7.55	1,716,878
2023-12-01	$7.53	$7.55	$7.53	$7.54	$7.54	3,606,332
2023-11-30	$7.54	$7.55	$7.53	$7.54	$7.54	1,638,163
2023-11-29	$7.55	$7.56	$7.51	$7.53	$7.53	4,423,973
2023-11-28	$7.51	$7.53	$7.51	$7.51	$7.51	6,646,462
2023-11-27	$7.53	$7.53	$7.51	$7.51	$7.51	2,847,521
2023-11-24	$7.52	$7.53	$7.51	$7.52	$7.52	875,833
2023-11-22	$7.53	$7.53	$7.51	$7.52	$7.52	1,576,492
2023-11-21	$7.50	$7.53	$7.50	$7.52	$7.52	1,750,794
2023-11-20	$7.51	$7.52	$7.50	$7.51	$7.51	1,910,158
2023-11-17	$7.49	$7.52	$7.49	$7.52	$7.52	5,010,876
2023-11-16	$7.48	$7.49	$7.45	$7.46	$7.46	3,506,455
2023-11-15	$7.51	$7.54	$7.48	$7.48	$7.48	2,110,855
2023-11-14	$7.50	$7.52	$7.48	$7.50	$7.50	1,456,297
2023-11-13	$7.49	$7.51	$7.45	$7.48	$7.48	1,972,733
2023-11-10	$7.49	$7.50	$7.48	$7.50	$7.50	1,720,776
2023-11-09	$7.51	$7.51	$7.49	$7.49	$7.49	1,252,452
2023-11-08	$7.51	$7.52	$7.49	$7.50	$7.50	1,648,333
2023-11-07	$7.49	$7.52	$7.49	$7.51	$7.51	1,259,503
2023-11-06	$7.50	$7.51	$7.49	$7.49	$7.49	1,527,820
2023-11-03	$7.52	$7.53	$7.48	$7.49	$7.49	1,411,437
2023-11-02	$7.48	$7.52	$7.47	$7.52	$7.52	2,156,132
2023-11-01	$7.49	$7.49	$7.47	$7.48	$7.48	1,777,486
2023-10-31	$7.50	$7.50	$7.48	$7.48	$7.48	1,119,754
2023-10-30	$7.49	$7.50	$7.47	$7.48	$7.48	1,695,551
2023-10-27	$7.48	$7.49	$7.47	$7.49	$7.49	1,076,240
2023-10-26	$7.48	$7.50	$7.47	$7.47	$7.47	932,426
2023-10-25	$7.49	$7.50	$7.47	$7.47	$7.47	1,624,115
2023-10-24	$7.48	$7.52	$7.48	$7.48	$7.48	1,670,781
2023-10-23	$7.48	$7.50	$7.47	$7.48	$7.48	1,546,544
2023-10-20	$7.49	$7.50	$7.47	$7.49	$7.49	3,372,905
2023-10-19	$7.48	$7.50	$7.47	$7.49	$7.49	2,090,357
2023-10-18	$7.50	$7.50	$7.47	$7.50	$7.50	2,089,272
2023-10-17	$7.49	$7.53	$7.47	$7.48	$7.48	2,655,808
2023-10-16	$7.48	$7.50	$7.47	$7.47	$7.47	1,305,836
2023-10-13	$7.47	$7.49	$7.46	$7.47	$7.47	2,893,623
2023-10-12	$7.48	$7.49	$7.45	$7.45	$7.45	3,776,273
2023-10-11	$7.48	$7.50	$7.46	$7.46	$7.46	2,385,321
2023-10-10	$7.46	$7.50	$7.46	$7.49	$7.49	2,696,744
2023-10-09	$7.43	$7.50	$7.43	$7.46	$7.46	4,043,971
2023-10-06	$7.46	$7.47	$7.43	$7.44	$7.44	5,797,727
2023-10-05	$7.48	$7.49	$7.45	$7.46	$7.46	3,876,363
2023-10-04	$7.48	$7.50	$7.46	$7.47	$7.47	4,032,339
2023-10-03	$7.47	$7.50	$7.44	$7.50	$7.50	6,677,527
2023-10-02	$7.46	$7.50	$7.45	$7.47	$7.47	6,997,251
2023-09-29	$7.52	$7.52	$7.47	$7.48	$7.48	8,958,963
2023-09-28	$7.47	$7.52	$7.44	$7.52	$7.52	53,651,557
2023-09-27	$4.62	$4.65	$4.55	$4.61	$4.61	1,033,534
2023-09-26	$4.55	$4.72	$4.55	$4.60	$4.60	1,633,020
2023-09-25	$4.38	$4.64	$4.37	$4.61	$4.61	1,918,574
2023-09-22	$4.58	$4.61	$4.39	$4.41	$4.41	1,275,686
2023-09-21	$4.47	$4.59	$4.44	$4.57	$4.57	1,232,562
2023-09-20	$4.55	$4.62	$4.47	$4.49	$4.49	1,298,119
2023-09-19	$4.50	$4.59	$4.47	$4.54	$4.54	2,574,066
2023-09-18	$4.58	$4.61	$4.45	$4.50	$4.50	2,298,521
2023-09-15	$4.53	$4.61	$4.50	$4.59	$4.59	4,613,521
2023-09-14	$4.49	$4.60	$4.47	$4.56	$4.56	1,710,559
2023-09-13	$4.55	$4.60	$4.45	$4.46	$4.46	1,975,167
2023-09-12	$4.52	$4.72	$4.48	$4.49	$4.49	1,539,222
2023-09-11	$4.60	$4.63	$4.48	$4.53	$4.53	1,731,456
2023-09-08	$4.64	$4.73	$4.52	$4.54	$4.54	2,960,830
2023-09-07	$4.71	$4.76	$4.60	$4.62	$4.62	2,067,497
2023-09-06	$4.75	$4.84	$4.67	$4.75	$4.75	1,789,397
2023-09-05	$4.96	$4.97	$4.73	$4.74	$4.74	2,596,265
2023-09-01	$5.12	$5.17	$4.92	$5.04	$5.04	2,821,579
2023-08-31	$5.09	$5.25	$5.06	$5.13	$5.13	2,911,814
2023-08-30	$5.15	$5.28	$5.07	$5.07	$5.07	2,330,874
2023-08-29	$5.26	$5.74	$5.14	$5.18	$5.18	3,809,836
2023-08-28	$5.21	$5.27	$5.06	$5.12	$5.12	3,585,370
2023-08-25	$5.15	$5.27	$5.05	$5.20	$5.20	2,501,685
2023-08-24	$5.22	$5.29	$5.10	$5.13	$5.13	1,888,973
2023-08-23	$5.12	$5.33	$4.97	$5.26	$5.26	2,129,469
2023-08-22	$5.13	$5.18	$4.97	$5.17	$5.17	3,322,944
2023-08-21	$5.29	$5.35	$5.18	$5.23	$5.23	1,438,439
2023-08-18	$5.07	$5.31	$5.07	$5.31	$5.31	1,599,288
2023-08-17	$5.15	$5.27	$5.09	$5.10	$5.10	1,049,265
2023-08-16	$5.28	$5.53	$5.10	$5.10	$5.10	2,078,567
2023-08-15	$5.50	$5.51	$5.25	$5.29	$5.29	1,301,095
2023-08-14	$5.77	$5.79	$5.52	$5.52	$5.52	2,607,576
2023-08-11	$5.81	$5.91	$5.78	$5.79	$5.79	741,204
2023-08-10	$5.88	$5.96	$5.78	$5.84	$5.84	1,161,859
2023-08-09	$5.93	$5.95	$5.78	$5.82	$5.82	1,018,636
2023-08-08	$5.94	$5.96	$5.83	$5.91	$5.91	1,065,430
2023-08-07	$6.08	$6.13	$6.01	$6.02	$6.02	775,654
2023-08-04	$6.12	$6.17	$6.04	$6.07	$6.07	906,611
2023-08-03	$6.00	$6.11	$5.94	$6.07	$6.07	897,931
2023-08-02	$6.12	$6.20	$5.98	$6.00	$6.00	1,137,913
2023-08-01	$6.04	$6.20	$5.99	$6.19	$6.19	1,013,377
2023-07-31	$5.98	$6.12	$5.92	$6.10	$6.10	1,281,825
2023-07-28	$5.92	$6.00	$5.90	$5.96	$5.96	767,198
2023-07-27	$5.98	$6.02	$5.86	$5.89	$5.89	996,404
2023-07-26	$5.81	$6.01	$5.81	$5.97	$5.97	1,213,674
2023-07-25	$5.78	$5.87	$5.68	$5.83	$5.83	754,124
2023-07-24	$5.67	$5.86	$5.64	$5.85	$5.85	778,504
2023-07-21	$5.78	$5.81	$5.66	$5.68	$5.68	1,187,108
2023-07-20	$5.61	$5.76	$5.55	$5.73	$5.73	996,388
2023-07-19	$5.68	$5.77	$5.59	$5.61	$5.61	1,563,445
2023-07-18	$5.61	$5.80	$5.61	$5.67	$5.67	698,049
2023-07-17	$5.63	$5.69	$5.58	$5.62	$5.62	841,968
2023-07-14	$5.63	$5.70	$5.55	$5.69	$5.69	1,129,821
2023-07-13	$5.66	$5.75	$5.61	$5.63	$5.63	1,161,409
2023-07-12	$5.94	$6.00	$5.64	$5.65	$5.65	1,610,770
2023-07-11	$5.61	$5.86	$5.59	$5.83	$5.83	1,458,270
2023-07-10	$5.49	$5.65	$5.47	$5.60	$5.60	981,170
2023-07-07	$5.41	$5.56	$5.40	$5.52	$5.52	1,298,064
2023-07-06	$5.45	$5.46	$5.32	$5.40	$5.40	968,700
2023-07-05	$5.52	$5.55	$5.39	$5.48	$5.48	1,026,483
2023-07-03	$5.37	$5.60	$5.33	$5.57	$5.57	886,857
2023-06-30	$5.49	$5.49	$5.30	$5.35	$5.35	1,200,166
2023-06-29	$5.40	$5.54	$5.38	$5.47	$5.47	1,461,455
2023-06-28	$5.43	$5.49	$5.30	$5.38	$5.38	1,124,903
2023-06-27	$5.29	$5.54	$5.29	$5.41	$5.41	1,656,747
2023-06-26	$5.36	$5.46	$5.19	$5.28	$5.28	1,874,398
2023-06-23	$5.22	$5.44	$5.20	$5.32	$5.32	7,084,952
2023-06-22	$5.27	$5.34	$5.21	$5.30	$5.30	1,701,322
2023-06-21	$5.16	$5.38	$5.15	$5.28	$5.28	1,495,599
2023-06-20	$5.15	$5.25	$5.09	$5.18	$5.18	1,544,045
2023-06-16	$5.32	$5.32	$5.11	$5.16	$5.16	5,143,317
2023-06-15	$5.22	$5.30	$5.12	$5.27	$5.27	1,698,404
2023-06-14	$5.58	$5.58	$5.20	$5.22	$5.22	2,471,169
2023-06-13	$5.63	$5.68	$5.44	$5.53	$5.53	2,532,471
2023-06-12	$5.66	$5.79	$5.61	$5.68	$5.68	1,200,568
2023-06-09	$5.74	$5.84	$5.61	$5.69	$5.69	1,576,289
2023-06-08	$5.61	$5.75	$5.56	$5.68	$5.68	1,643,660
2023-06-07	$5.46	$5.67	$5.23	$5.63	$5.63	2,285,519
2023-06-06	$4.71	$5.42	$4.71	$5.41	$5.41	3,373,256
2023-06-05	$5.01	$5.07	$4.83	$4.89	$4.89	1,904,500
2023-06-02	$4.57	$5.16	$4.56	$5.11	$5.11	3,632,539
2023-06-01	$4.54	$4.71	$4.40	$4.51	$4.51	3,254,094
2023-05-31	$5.12	$5.25	$4.34	$4.54	$4.54	5,953,701
2023-05-30	$5.21	$5.25	$5.10	$5.16	$5.16	2,183,220
2023-05-26	$5.17	$5.36	$5.11	$5.20	$5.20	2,145,849
2023-05-25	$5.21	$5.23	$5.01	$5.17	$5.17	2,110,710
2023-05-24	$5.27	$5.35	$5.17	$5.26	$5.26	1,949,557
2023-05-23	$5.01	$5.23	$4.91	$5.15	$5.15	1,391,699
2023-05-22	$4.95	$5.03	$4.92	$5.00	$5.00	1,869,626
2023-05-19	$5.16	$5.16	$4.85	$4.90	$4.90	2,305,387
2023-05-18	$5.18	$5.22	$5.08	$5.17	$5.17	1,370,213
2023-05-17	$5.00	$5.24	$4.99	$5.19	$5.19	1,792,274
2023-05-16	$5.02	$5.08	$5.00	$5.00	$5.00	1,104,638
2023-05-15	$5.06	$5.17	$5.04	$5.08	$5.08	1,243,795
2023-05-12	$5.09	$5.12	$5.00	$5.06	$5.06	1,038,712
2023-05-11	$4.92	$5.15	$4.92	$5.09	$5.09	1,625,838
2023-05-10	$5.16	$5.18	$4.91	$4.92	$4.92	1,899,992
2023-05-09	$5.08	$5.11	$5.00	$5.06	$5.06	800,782
2023-05-08	$5.12	$5.15	$5.03	$5.11	$5.11	846,027
2023-05-05	$4.97	$5.12	$4.97	$5.07	$5.07	1,356,483
2023-05-04	$4.97	$5.03	$4.85	$4.91	$4.91	1,514,864
2023-05-03	$5.19	$5.19	$4.93	$4.96	$4.96	2,298,890
2023-05-02	$5.09	$5.28	$5.01	$5.16	$5.16	1,892,446
2023-05-01	$5.02	$5.20	$5.00	$5.14	$5.14	1,302,310
2023-04-28	$4.98	$5.14	$4.98	$5.04	$5.04	1,333,256
2023-04-27	$5.10	$5.14	$4.96	$5.03	$5.03	1,541,747
2023-04-26	$4.98	$5.18	$4.98	$5.11	$5.11	1,813,140
2023-04-25	$5.32	$5.34	$5.01	$5.02	$5.02	2,342,845
2023-04-24	$5.35	$5.42	$5.31	$5.41	$5.41	1,304,239
2023-04-21	$5.40	$5.44	$5.33	$5.37	$5.37	864,302
2023-04-20	$5.34	$5.50	$5.32	$5.42	$5.42	1,472,325
2023-04-19	$5.40	$5.45	$5.31	$5.40	$5.40	1,182,538
2023-04-18	$5.34	$5.45	$5.30	$5.41	$5.41	1,369,449
2023-04-17	$5.31	$5.38	$5.26	$5.34	$5.34	1,350,967
2023-04-14	$5.29	$5.43	$5.22	$5.30	$5.30	1,531,246
2023-04-13	$5.31	$5.34	$5.22	$5.22	$5.22	1,914,955
2023-04-12	$5.37	$5.44	$5.23	$5.27	$5.27	1,267,075
2023-04-11	$5.46	$5.49	$5.28	$5.34	$5.34	1,342,626
2023-04-10	$5.20	$5.48	$5.20	$5.45	$5.45	1,440,054
2023-04-06	$5.23	$5.28	$5.12	$5.19	$5.19	1,527,240
2023-04-05	$5.32	$5.33	$5.19	$5.22	$5.22	1,446,269
2023-04-04	$5.64	$5.64	$5.30	$5.31	$5.31	1,654,770
2023-04-03	$5.51	$5.63	$5.43	$5.60	$5.60	1,530,752
2023-03-31	$5.45	$5.62	$5.42	$5.50	$5.50	1,797,680
2023-03-30	$5.47	$5.52	$5.37	$5.40	$5.40	1,819,959
2023-03-29	$5.36	$5.40	$5.23	$5.31	$5.31	1,585,618
2023-03-28	$5.26	$5.50	$5.25	$5.35	$5.35	1,293,784
2023-03-27	$5.41	$5.41	$5.19	$5.26	$5.26	1,293,829
2023-03-24	$5.37	$5.40	$5.20	$5.31	$5.31	2,084,638
2023-03-23	$5.56	$5.69	$5.36	$5.45	$5.45	2,090,877
2023-03-22	$5.70	$5.84	$5.56	$5.56	$5.56	2,054,386
2023-03-21	$5.85	$5.98	$5.79	$5.80	$5.80	2,326,246
2023-03-20	$5.96	$6.12	$5.65	$5.70	$5.70	2,373,334
2023-03-17	$5.97	$6.07	$5.77	$5.85	$5.85	5,926,366
2023-03-16	$5.91	$6.39	$5.91	$6.30	$6.30	2,386,328
2023-03-15	$5.87	$6.04	$5.82	$6.03	$6.03	2,590,523
2023-03-14	$6.02	$6.16	$5.99	$6.05	$6.05	1,741,325
2023-03-13	$5.88	$5.99	$5.72	$5.86	$5.86	2,776,218
2023-03-10	$5.99	$6.23	$5.94	$6.06	$6.06	2,076,221
2023-03-09	$5.97	$6.22	$5.97	$6.05	$6.05	2,425,518
2023-03-08	$6.08	$6.08	$5.88	$6.03	$6.03	2,214,234
2023-03-07	$6.12	$6.31	$6.00	$6.01	$6.01	1,858,597
2023-03-06	$6.32	$6.38	$6.07	$6.11	$6.11	2,701,647
2023-03-03	$6.19	$6.40	$6.17	$6.34	$6.34	2,471,946
2023-03-02	$5.93	$6.26	$5.89	$6.20	$6.20	2,868,988
2023-03-01	$5.64	$6.06	$5.64	$5.96	$5.96	3,253,012
2023-02-28	$5.39	$6.20	$5.39	$5.75	$5.75	6,759,202
2023-02-27	$5.04	$5.10	$4.91	$4.95	$4.95	1,859,952
2023-02-24	$4.85	$5.03	$4.83	$4.99	$4.99	1,666,350
2023-02-23	$5.03	$5.07	$4.90	$4.96	$4.96	2,517,437
2023-02-22	$4.89	$5.07	$4.89	$5.00	$5.00	2,499,770
2023-02-21	$5.11	$5.18	$4.87	$4.88	$4.88	2,535,506
2023-02-17	$5.14	$5.26	$5.08	$5.17	$5.17	1,760,696
2023-02-16	$5.06	$5.28	$5.05	$5.15	$5.15	2,090,263
2023-02-15	$5.02	$5.22	$4.98	$5.15	$5.15	1,628,084
2023-02-14	$5.08	$5.14	$4.98	$5.07	$5.07	2,085,351
2023-02-13	$5.12	$5.13	$5.02	$5.10	$5.10	1,791,675
2023-02-10	$5.09	$5.19	$5.02	$5.12	$5.12	2,391,280
2023-02-09	$5.32	$5.40	$5.08	$5.10	$5.10	1,906,634
2023-02-08	$5.43	$5.43	$5.19	$5.23	$5.23	1,637,854
2023-02-07	$5.49	$5.50	$5.31	$5.45	$5.45	1,919,400
2023-02-06	$5.58	$5.63	$5.42	$5.48	$5.48	1,471,306
2023-02-03	$5.55	$5.75	$5.55	$5.62	$5.62	1,479,058
2023-02-02	$5.37	$5.74	$5.37	$5.65	$5.65	2,683,429
2023-02-01	$5.25	$5.41	$5.17	$5.33	$5.33	1,594,071
2023-01-31	$5.10	$5.27	$5.10	$5.27	$5.27	1,901,435
2023-01-30	$5.13	$5.19	$5.05	$5.07	$5.07	1,811,437
2023-01-27	$5.17	$5.21	$5.04	$5.19	$5.19	1,568,622
2023-01-26	$5.34	$5.45	$5.09	$5.16	$5.16	1,963,611
2023-01-25	$5.13	$5.47	$5.08	$5.29	$5.29	4,281,944
2023-01-24	$5.15	$5.33	$5.11	$5.20	$5.20	2,367,140
2023-01-23	$4.84	$5.25	$4.82	$5.20	$5.20	3,730,964
2023-01-20	$4.52	$4.85	$4.49	$4.84	$4.84	3,544,800
2023-01-19	$4.36	$4.56	$4.33	$4.49	$4.49	2,491,666
2023-01-18	$4.57	$4.75	$4.37	$4.39	$4.39	2,097,358
2023-01-17	$4.60	$4.68	$4.46	$4.50	$4.50	2,193,378
2023-01-13	$4.67	$4.73	$4.57	$4.63	$4.63	2,347,398
2023-01-12	$4.62	$4.76	$4.55	$4.76	$4.76	2,159,090
2023-01-11	$4.68	$4.80	$4.55	$4.61	$4.61	3,364,140
2023-01-10	$4.81	$4.84	$4.56	$4.66	$4.66	3,772,425
2023-01-09	$4.58	$5.01	$4.55	$4.82	$4.82	5,296,362
2023-01-06	$4.96	$5.30	$4.92	$5.26	$5.26	5,486,269
2023-01-05	$4.79	$4.90	$4.72	$4.88	$4.88	1,990,722
2023-01-04	$4.93	$5.01	$4.81	$4.85	$4.85	1,967,754
2023-01-03	$4.97	$5.03	$4.82	$4.88	$4.88	1,910,347
2022-12-30	$4.76	$4.93	$4.73	$4.92	$4.92	1,779,174
2022-12-29	$4.72	$4.84	$4.65	$4.81	$4.81	1,648,209
2022-12-28	$4.73	$4.76	$4.55	$4.60	$4.60	1,709,342
2022-12-27	$4.98	$4.98	$4.71	$4.72	$4.72	1,981,056
2022-12-23	$4.97	$5.02	$4.90	$4.98	$4.98	1,332,076
2022-12-22	$5.11	$5.11	$4.88	$4.96	$4.96	1,339,889
2022-12-21	$5.13	$5.23	$5.07	$5.18	$5.18	1,519,144
2022-12-20	$5.11	$5.11	$5.00	$5.03	$5.03	1,744,850
2022-12-19	$5.06	$5.17	$5.01	$5.14	$5.14	1,848,589
2022-12-16	$5.03	$5.15	$5.00	$5.04	$5.04	4,560,797
2022-12-15	$5.35	$5.43	$5.06	$5.09	$5.09	1,921,238
2022-12-14	$5.38	$5.50	$5.32	$5.44	$5.44	1,987,739
2022-12-13	$5.67	$5.71	$5.29	$5.33	$5.33	2,588,141
2022-12-12	$5.68	$5.68	$5.38	$5.46	$5.46	2,825,463
2022-12-09	$5.91	$6.05	$5.62	$5.63	$5.63	2,369,858
2022-12-08	$5.96	$6.33	$5.96	$6.02	$6.02	2,618,983
2022-12-07	$5.72	$6.04	$5.65	$5.89	$5.89	2,399,016
2022-12-06	$5.44	$5.78	$5.38	$5.77	$5.77	3,175,122
2022-12-05	$5.61	$5.62	$5.33	$5.38	$5.38	2,836,516
2022-12-02	$5.48	$5.65	$5.36	$5.62	$5.62	2,900,146
2022-12-01	$5.84	$5.88	$5.50	$5.55	$5.55	2,416,747
2022-11-30	$5.91	$5.97	$5.66	$5.87	$5.87	2,538,424
2022-11-29	$5.92	$5.98	$5.82	$5.94	$5.94	1,714,565
2022-11-28	$6.00	$6.16	$5.89	$5.91	$5.91	2,427,710
2022-11-25	$6.16	$6.35	$6.04	$6.05	$6.05	2,346,976
2022-11-23	$6.35	$6.45	$6.09	$6.11	$6.11	2,866,984
2022-11-22	$7.20	$7.20	$6.33	$6.40	$6.40	2,983,178
2022-11-21	$7.13	$7.25	$6.99	$7.11	$7.11	3,493,554
2022-11-18	$7.11	$7.31	$7.02	$7.17	$7.17	3,172,528
2022-11-17	$6.60	$6.99	$6.51	$6.90	$6.90	2,240,761
2022-11-16	$6.65	$6.73	$6.45	$6.68	$6.68	2,528,923
2022-11-15	$6.95	$7.24	$6.83	$6.89	$6.89	3,028,051
2022-11-14	$6.91	$7.11	$6.77	$6.77	$6.77	2,818,653
2022-11-11	$6.85	$7.03	$6.79	$7.01	$7.01	2,408,413
2022-11-10	$6.31	$6.87	$6.31	$6.84	$6.84	2,702,517
2022-11-09	$6.22	$6.31	$6.06	$6.12	$6.12	1,411,021
2022-11-08	$6.16	$6.35	$5.96	$6.30	$6.30	2,469,648
2022-11-07	$5.91	$6.11	$5.79	$6.09	$6.09	2,114,782
2022-11-04	$5.85	$5.92	$5.66	$5.85	$5.85	1,534,960
2022-11-03	$5.62	$5.84	$5.53	$5.75	$5.75	1,108,925
2022-11-02	$5.82	$5.93	$5.63	$5.64	$5.64	1,087,509
2022-11-01	$5.95	$6.00	$5.81	$5.89	$5.89	1,666,242
2022-10-31	$5.94	$6.02	$5.85	$5.88	$5.88	1,423,462
2022-10-28	$5.92	$5.94	$5.70	$5.92	$5.92	2,068,772
2022-10-27	$5.98	$6.11	$5.81	$5.81	$5.81	1,702,900
2022-10-26	$5.99	$6.00	$5.80	$5.91	$5.91	1,312,908
2022-10-25	$5.53	$6.02	$5.53	$5.89	$5.89	1,996,606
2022-10-24	$5.48	$5.55	$5.33	$5.54	$5.54	2,050,277
2022-10-21	$5.18	$5.51	$5.17	$5.49	$5.49	4,470,126
2022-10-20	$5.05	$5.25	$5.00	$5.13	$5.13	2,403,417
2022-10-19	$5.14	$5.21	$4.90	$5.08	$5.08	1,973,506
2022-10-18	$5.16	$5.29	$5.04	$5.19	$5.19	1,988,424
2022-10-17	$5.05	$5.11	$4.96	$5.08	$5.08	2,614,090
2022-10-14	$5.10	$5.14	$4.89	$4.93	$4.93	1,682,570
2022-10-13	$4.81	$5.08	$4.71	$5.06	$5.06	1,543,973
2022-10-12	$5.02	$5.06	$4.89	$4.91	$4.91	1,179,182
2022-10-11	$5.00	$5.15	$4.83	$5.00	$5.00	1,555,278
2022-10-10	$4.92	$5.07	$4.92	$4.99	$4.99	1,155,320
2022-10-07	$4.92	$4.99	$4.84	$4.95	$4.95	1,828,164
2022-10-06	$4.97	$5.12	$4.97	$5.01	$5.01	1,533,702
2022-10-05	$4.92	$5.00	$4.83	$4.97	$4.97	1,810,406
2022-10-04	$4.79	$5.02	$4.79	$5.01	$5.01	2,503,241
2022-10-03	$4.93	$4.95	$4.64	$4.66	$4.66	2,296,392
2022-09-30	$4.60	$4.91	$4.43	$4.84	$4.84	3,844,599
2022-09-29	$4.84	$4.92	$4.64	$4.65	$4.65	3,206,247
2022-09-28	$4.86	$4.99	$4.84	$4.94	$4.94	1,883,058
2022-09-27	$4.66	$4.91	$4.65	$4.88	$4.88	2,351,901
2022-09-26	$4.76	$4.91	$4.56	$4.56	$4.56	2,130,956
2022-09-23	$4.78	$4.87	$4.75	$4.81	$4.81	2,236,166
2022-09-22	$4.87	$4.93	$4.78	$4.88	$4.88	1,736,500
2022-09-21	$4.96	$5.09	$4.91	$4.94	$4.94	1,707,214
2022-09-20	$5.02	$5.02	$4.85	$4.95	$4.95	1,884,230
2022-09-19	$4.90	$5.12	$4.90	$5.11	$5.11	2,756,137
2022-09-16	$4.89	$4.98	$4.78	$4.97	$4.97	4,765,310
2022-09-15	$4.96	$5.15	$4.92	$5.03	$5.03	2,274,308
2022-09-14	$5.36	$5.36	$4.90	$4.96	$4.96	2,816,262
2022-09-13	$5.45	$5.52	$5.26	$5.30	$5.30	1,941,285
2022-09-12	$5.49	$5.70	$5.47	$5.68	$5.68	2,089,087
2022-09-09	$5.35	$5.49	$5.33	$5.38	$5.38	2,048,177
2022-09-08	$5.39	$5.49	$5.31	$5.35	$5.35	1,693,112
2022-09-07	$5.38	$5.57	$5.36	$5.53	$5.53	2,511,266
2022-09-06	$5.60	$5.68	$5.31	$5.36	$5.36	3,612,112
2022-09-02	$5.57	$5.72	$5.37	$5.59	$5.59	3,215,054
2022-09-01	$5.70	$5.71	$5.37	$5.48	$5.48	2,314,537
2022-08-31	$6.19	$6.29	$5.67	$5.68	$5.68	4,622,958
2022-08-30	$6.51	$6.54	$6.26	$6.41	$6.41	2,665,988
2022-08-29	$6.36	$6.58	$6.32	$6.46	$6.46	1,469,443
2022-08-26	$6.50	$6.57	$6.31	$6.38	$6.38	1,745,292
2022-08-25	$6.31	$6.68	$6.26	$6.53	$6.53	1,614,113
2022-08-24	$6.79	$6.84	$6.37	$6.39	$6.39	2,140,519
2022-08-23	$6.77	$7.06	$6.77	$6.91	$6.91	1,502,380
2022-08-22	$6.74	$6.80	$6.58	$6.66	$6.66	2,120,584
2022-08-19	$6.94	$6.97	$6.77	$6.85	$6.85	1,938,782
2022-08-18	$6.80	$7.12	$6.75	$7.00	$7.00	2,224,877
2022-08-17	$6.95	$7.09	$6.75	$6.87	$6.87	2,463,361
2022-08-16	$6.75	$7.16	$6.75	$7.06	$7.06	3,024,723
2022-08-15	$6.51	$6.77	$6.42	$6.77	$6.77	2,108,620
2022-08-12	$6.43	$6.58	$6.36	$6.57	$6.57	1,147,272
2022-08-11	$6.31	$6.48	$6.27	$6.43	$6.43	1,653,973
2022-08-10	$6.17	$6.35	$6.16	$6.25	$6.25	2,052,417
2022-08-09	$6.16	$6.21	$5.93	$5.97	$5.97	1,914,702
2022-08-08	$5.91	$6.37	$5.91	$6.22	$6.22	2,883,373
2022-08-05	$5.65	$5.93	$5.58	$5.91	$5.91	2,431,722
2022-08-04	$5.57	$5.79	$5.53	$5.76	$5.76	2,647,724
2022-08-03	$5.39	$5.57	$5.35	$5.54	$5.54	3,502,127
2022-08-02	$5.37	$5.42	$5.26	$5.33	$5.33	1,832,572
2022-08-01	$5.03	$5.51	$4.99	$5.44	$5.44	3,869,346
2022-07-29	$4.98	$5.06	$4.87	$5.02	$5.02	2,205,305
2022-07-28	$5.09	$5.19	$4.96	$4.98	$4.98	2,325,627
2022-07-27	$5.06	$5.14	$4.92	$5.08	$5.08	2,315,738
2022-07-26	$5.26	$5.30	$5.00	$5.01	$5.01	2,160,160
2022-07-25	$5.55	$5.57	$5.39	$5.45	$5.45	1,450,557
2022-07-22	$5.41	$5.62	$5.40	$5.52	$5.52	1,293,014
2022-07-21	$5.44	$5.50	$5.36	$5.41	$5.41	1,892,299
2022-07-20	$5.46	$5.61	$5.38	$5.49	$5.49	2,506,863
2022-07-19	$5.46	$5.55	$5.41	$5.50	$5.50	3,215,986
2022-07-18	$5.15	$5.47	$5.15	$5.36	$5.36	3,400,185
2022-07-15	$5.10	$5.12	$4.94	$5.11	$5.11	1,364,457
2022-07-14	$4.98	$5.06	$4.80	$4.98	$4.98	1,264,258
2022-07-13	$4.88	$5.05	$4.82	$5.05	$5.05	1,441,135
2022-07-12	$4.87	$5.02	$4.83	$4.96	$4.96	1,273,449
2022-07-11	$4.99	$5.09	$4.90	$4.92	$4.92	1,035,388
2022-07-08	$5.13	$5.14	$4.97	$5.10	$5.10	1,347,367
2022-07-07	$4.96	$5.17	$4.96	$5.13	$5.13	1,811,833
2022-07-06	$5.21	$5.23	$4.80	$4.90	$4.90	2,182,065
2022-07-05	$4.81	$5.25	$4.76	$5.25	$5.25	2,770,084
2022-07-01	$4.94	$4.97	$4.77	$4.96	$4.96	2,656,908
2022-06-30	$5.13	$5.16	$4.93	$4.97	$4.97	2,656,922
2022-06-29	$5.35	$5.39	$5.07	$5.26	$5.26	2,001,274
2022-06-28	$5.63	$5.69	$5.39	$5.39	$5.39	2,246,879
2022-06-27	$5.54	$5.68	$5.49	$5.61	$5.61	3,183,164
2022-06-24	$5.36	$5.55	$5.25	$5.46	$5.46	3,571,095
2022-06-23	$5.23	$5.34	$5.11	$5.24	$5.24	2,405,011
2022-06-22	$5.50	$5.72	$5.24	$5.24	$5.24	1,759,237
2022-06-21	$5.55	$5.93	$5.53	$5.67	$5.67	3,704,904
2022-06-17	$5.25	$5.58	$5.19	$5.50	$5.50	5,587,943
2022-06-16	$5.52	$5.57	$5.22	$5.29	$5.29	2,350,324
2022-06-15	$5.45	$5.76	$5.39	$5.66	$5.66	4,749,402
2022-06-14	$5.10	$5.54	$5.05	$5.45	$5.45	2,772,095
2022-06-13	$5.24	$5.35	$5.04	$5.08	$5.08	4,333,703
2022-06-10	$5.35	$5.53	$5.30	$5.43	$5.43	3,527,787
2022-06-09	$5.29	$5.55	$5.24	$5.51	$5.51	4,554,968
2022-06-08	$4.98	$5.31	$4.91	$5.26	$5.26	4,650,913
2022-06-07	$5.09	$5.22	$4.79	$4.98	$4.98	5,746,282
2022-06-06	$4.90	$4.91	$4.69	$4.87	$4.87	3,245,936
2022-06-03	$4.78	$4.89	$4.70	$4.83	$4.83	1,715,070
2022-06-02	$4.81	$4.96	$4.77	$4.87	$4.87	1,608,583
2022-06-01	$4.91	$5.02	$4.75	$4.81	$4.81	1,912,291
2022-05-31	$5.04	$5.08	$4.85	$4.95	$4.95	4,352,656
2022-05-27	$4.97	$5.13	$4.93	$5.11	$5.11	3,010,694
2022-05-26	$4.64	$5.14	$4.61	$5.02	$5.02	3,674,725
2022-05-25	$3.93	$4.63	$3.92	$4.56	$4.56	3,223,000
2022-05-24	$4.09	$4.18	$3.80	$3.94	$3.94	2,499,119
2022-05-23	$4.37	$4.42	$4.15	$4.22	$4.22	1,694,478
2022-05-20	$4.47	$4.52	$4.12	$4.32	$4.32	3,066,408
2022-05-19	$4.42	$4.55	$4.37	$4.45	$4.45	2,052,849
2022-05-18	$5.05	$5.05	$4.46	$4.54	$4.54	3,172,112
2022-05-17	$5.03	$5.17	$4.94	$5.17	$5.17	2,019,599
2022-05-16	$4.94	$5.01	$4.89	$4.97	$4.97	1,344,807
2022-05-13	$4.94	$5.10	$4.93	$4.98	$4.98	1,536,095
2022-05-12	$4.58	$4.87	$4.52	$4.87	$4.87	1,946,179
2022-05-11	$4.84	$4.96	$4.56	$4.62	$4.62	1,625,911
2022-05-10	$4.80	$4.87	$4.61	$4.79	$4.79	2,173,814
2022-05-09	$4.98	$5.14	$4.64	$4.70	$4.70	3,154,499
2022-05-06	$5.14	$5.17	$4.93	$5.08	$5.08	2,596,445
2022-05-05	$5.30	$5.37	$5.11	$5.29	$5.29	2,451,443
2022-05-04	$5.33	$5.46	$5.17	$5.43	$5.43	2,208,656
2022-05-03	$5.35	$5.35	$5.20	$5.31	$5.31	1,216,363
2022-05-02	$5.26	$5.37	$5.13	$5.34	$5.34	2,717,492
2022-04-29	$5.43	$5.69	$5.24	$5.30	$5.30	3,526,499
2022-04-28	$5.18	$5.40	$4.80	$5.31	$5.31	3,116,346
2022-04-27	$5.24	$5.38	$5.06	$5.12	$5.12	2,529,354
2022-04-26	$5.27	$5.33	$5.13	$5.21	$5.21	1,635,654
2022-04-25	$5.05	$5.34	$5.03	$5.34	$5.34	1,593,428
2022-04-22	$5.32	$5.38	$5.14	$5.15	$5.15	1,770,000
2022-04-21	$5.46	$5.49	$5.29	$5.40	$5.40	2,282,376
2022-04-20	$5.42	$5.49	$5.29	$5.40	$5.40	1,428,830
2022-04-19	$5.17	$5.46	$5.17	$5.40	$5.40	1,925,203
2022-04-18	$5.09	$5.21	$5.04	$5.17	$5.17	2,039,919
2022-04-14	$5.10	$5.21	$5.05	$5.16	$5.16	1,044,773
2022-04-13	$5.05	$5.17	$5.03	$5.10	$5.10	1,395,270
2022-04-12	$5.08	$5.24	$4.99	$5.01	$5.01	1,895,366
2022-04-11	$4.81	$5.10	$4.81	$4.94	$4.94	1,847,811
2022-04-08	$4.63	$4.92	$4.63	$4.81	$4.81	2,627,917
2022-04-07	$4.60	$4.69	$4.46	$4.65	$4.65	1,714,347
2022-04-06	$4.62	$4.71	$4.49	$4.63	$4.63	2,515,604
2022-04-05	$4.71	$4.84	$4.65	$4.71	$4.71	1,845,698
2022-04-04	$4.83	$4.86	$4.63	$4.76	$4.76	1,953,075
2022-04-01	$4.79	$4.83	$4.70	$4.83	$4.83	2,028,999
2022-03-31	$4.72	$4.83	$4.66	$4.80	$4.80	2,239,713
2022-03-30	$4.89	$4.90	$4.73	$4.77	$4.77	2,218,076
2022-03-29	$4.76	$5.03	$4.76	$4.98	$4.98	2,222,915
2022-03-28	$4.71	$4.73	$4.46	$4.72	$4.72	2,340,091
2022-03-25	$4.85	$4.86	$4.70	$4.75	$4.75	1,625,587
2022-03-24	$4.67	$4.79	$4.53	$4.79	$4.79	2,023,253
2022-03-23	$4.73	$4.77	$4.62	$4.64	$4.64	1,664,404
2022-03-22	$4.69	$4.90	$4.64	$4.79	$4.79	1,692,751
2022-03-21	$4.59	$4.72	$4.53	$4.66	$4.66	1,995,073
2022-03-18	$4.46	$4.61	$4.38	$4.56	$4.56	4,433,205
2022-03-17	$4.46	$4.50	$4.30	$4.46	$4.46	2,324,886
2022-03-16	$4.31	$4.66	$4.24	$4.57	$4.57	2,683,289
2022-03-15	$4.15	$4.28	$4.12	$4.27	$4.27	1,791,648
2022-03-14	$4.04	$4.18	$3.88	$4.15	$4.15	2,199,906
2022-03-11	$4.14	$4.16	$4.02	$4.04	$4.04	1,941,858
2022-03-10	$4.10	$4.25	$3.96	$4.10	$4.10	2,671,673
2022-03-09	$4.30	$4.37	$4.19	$4.20	$4.20	2,393,996
2022-03-08	$4.22	$4.44	$4.08	$4.20	$4.20	2,768,291
2022-03-07	$4.88	$4.90	$4.21	$4.21	$4.21	3,209,823
2022-03-04	$5.02	$5.11	$4.78	$4.91	$4.91	1,873,714
2022-03-03	$5.14	$5.22	$4.96	$5.10	$5.10	3,171,233
2022-03-02	$4.73	$5.23	$4.73	$5.18	$5.18	4,572,917
2022-03-01	$4.78	$4.89	$4.53	$4.74	$4.74	2,997,063
2022-02-28	$4.83	$4.84	$4.59	$4.70	$4.70	2,618,993
2022-02-25	$4.99	$5.00	$4.75	$4.91	$4.91	2,058,066
2022-02-24	$4.34	$5.04	$4.32	$4.99	$4.99	3,160,164
2022-02-23	$4.48	$4.71	$4.44	$4.56	$4.56	2,526,273
2022-02-22	$4.66	$4.76	$4.38	$4.43	$4.43	1,750,862
2022-02-18	$4.64	$4.79	$4.63	$4.67	$4.67	1,065,609
2022-02-17	$4.79	$4.87	$4.62	$4.69	$4.69	1,024,638
2022-02-16	$4.82	$4.92	$4.75	$4.88	$4.88	1,100,967
2022-02-15	$4.58	$4.85	$4.51	$4.84	$4.84	1,496,713
2022-02-14	$4.56	$4.60	$4.41	$4.53	$4.53	1,296,488
2022-02-11	$4.67	$4.81	$4.51	$4.57	$4.57	1,169,986
2022-02-10	$4.70	$4.95	$4.66	$4.69	$4.69	1,143,897
2022-02-09	$4.86	$4.92	$4.77	$4.83	$4.83	1,342,268
2022-02-08	$4.56	$4.93	$4.54	$4.83	$4.83	1,351,539
2022-02-07	$4.36	$4.60	$4.36	$4.58	$4.58	1,240,165
2022-02-04	$4.37	$4.42	$4.18	$4.40	$4.40	1,783,153
2022-02-03	$4.46	$4.52	$4.30	$4.36	$4.36	1,536,229
2022-02-02	$4.73	$4.76	$4.37	$4.52	$4.52	1,641,125
2022-02-01	$4.67	$4.77	$4.60	$4.76	$4.76	1,499,639
2022-01-31	$4.34	$4.71	$4.30	$4.71	$4.71	2,887,576
2022-01-28	$4.39	$4.48	$4.21	$4.39	$4.39	2,077,974
2022-01-27	$4.43	$4.54	$4.32	$4.37	$4.37	1,946,321
2022-01-26	$4.83	$4.85	$4.35	$4.37	$4.37	2,021,897
2022-01-25	$4.55	$4.82	$4.50	$4.76	$4.76	1,838,298
2022-01-24	$4.29	$4.74	$4.25	$4.68	$4.68	2,983,515
2022-01-21	$4.21	$4.61	$4.14	$4.46	$4.46	2,224,970
2022-01-20	$4.57	$4.67	$4.27	$4.30	$4.30	2,036,397
2022-01-19	$4.80	$4.82	$4.50	$4.52	$4.52	1,845,922
2022-01-18	$4.63	$4.83	$4.51	$4.73	$4.73	2,163,865
2022-01-14	$4.72	$4.84	$4.62	$4.79	$4.79	2,266,050
2022-01-13	$4.85	$5.02	$4.78	$4.84	$4.84	2,036,047
2022-01-12	$5.00	$5.13	$4.80	$4.82	$4.82	1,940,602
2022-01-11	$4.71	$4.99	$4.66	$4.99	$4.99	2,200,750
2022-01-10	$4.75	$4.78	$4.44	$4.72	$4.72	3,778,339
2022-01-07	$5.12	$5.16	$4.80	$4.88	$4.88	2,025,114
2022-01-06	$5.30	$5.30	$5.05	$5.16	$5.16	1,491,089
2022-01-05	$5.55	$5.59	$5.26	$5.29	$5.29	1,425,615
2022-01-04	$5.55	$5.68	$5.49	$5.55	$5.55	1,371,030
2022-01-03	$5.44	$5.79	$5.42	$5.46	$5.46	1,962,216
2021-12-31	$5.31	$5.41	$5.20	$5.38	$5.38	1,627,541
2021-12-30	$5.01	$5.27	$5.00	$5.24	$5.24	1,643,284
2021-12-29	$4.92	$5.12	$4.92	$5.04	$5.04	1,239,814
2021-12-28	$5.02	$5.17	$4.90	$4.90	$4.90	1,179,738
2021-12-27	$4.95	$5.07	$4.89	$5.05	$5.05	1,210,905
2021-12-23	$5.03	$5.04	$4.80	$4.95	$4.95	950,119
2021-12-22	$4.87	$5.01	$4.83	$4.97	$4.97	1,311,421
2021-12-21	$4.67	$4.95	$4.67	$4.89	$4.89	1,763,056
2021-12-20	$4.53	$4.63	$4.41	$4.55	$4.55	2,418,504
2021-12-17	$4.62	$4.77	$4.56	$4.71	$4.71	6,121,342
2021-12-16	$5.13	$5.17	$4.69	$4.74	$4.74	1,818,921
2021-12-15	$5.07	$5.10	$4.77	$5.03	$5.03	2,256,075
2021-12-14	$5.09	$5.26	$5.00	$5.11	$5.11	1,249,083
2021-12-13	$5.39	$5.49	$4.97	$5.10	$5.10	2,199,247
2021-12-10	$5.50	$5.66	$5.28	$5.38	$5.38	1,187,605
2021-12-09	$5.50	$5.69	$5.39	$5.40	$5.40	1,272,577
2021-12-08	$5.61	$5.72	$5.55	$5.60	$5.60	1,300,123
2021-12-07	$5.50	$5.75	$5.50	$5.61	$5.61	1,463,125
2021-12-06	$5.36	$5.57	$5.27	$5.41	$5.41	2,100,722
2021-12-03	$5.46	$5.58	$5.16	$5.26	$5.26	2,448,023
2021-12-02	$5.41	$5.58	$5.28	$5.42	$5.42	2,135,694
2021-12-01	$5.95	$6.02	$5.19	$5.28	$5.28	3,522,592
2021-11-30	$5.49	$5.91	$5.09	$5.73	$5.73	4,983,894
2021-11-29	$6.00	$6.01	$5.36	$5.55	$5.55	3,770,477
2021-11-26	$6.08	$6.22	$5.45	$5.69	$5.69	2,809,282
2021-11-24	$6.98	$6.99	$6.33	$6.34	$6.34	3,415,654
2021-11-23	$7.03	$7.13	$6.68	$6.98	$6.98	2,858,550
2021-11-22	$6.61	$7.19	$6.61	$7.15	$7.15	2,992,764
2021-11-19	$6.50	$6.53	$6.30	$6.36	$6.36	2,746,459
2021-11-18	$6.83	$6.87	$6.51	$6.60	$6.60	1,995,850
2021-11-17	$6.74	$6.84	$6.52	$6.60	$6.60	1,384,173
2021-11-16	$6.51	$6.85	$6.47	$6.78	$6.78	1,879,594
2021-11-15	$6.32	$6.58	$6.28	$6.55	$6.55	1,400,524
2021-11-12	$6.31	$6.37	$6.14	$6.27	$6.27	1,077,556
2021-11-11	$6.25	$6.39	$6.23	$6.29	$6.29	1,006,253
2021-11-10	$6.46	$6.52	$6.24	$6.24	$6.24	1,285,989
2021-11-09	$6.39	$6.65	$6.33	$6.54	$6.54	1,641,961
2021-11-08	$6.29	$6.50	$6.20	$6.39	$6.39	1,733,651
2021-11-05	$6.23	$6.38	$6.15	$6.24	$6.24	1,679,230
2021-11-04	$6.05	$6.21	$5.96	$6.06	$6.06	1,706,016
2021-11-03	$5.77	$6.19	$5.74	$6.04	$6.04	2,306,152
2021-11-02	$5.55	$5.78	$5.50	$5.72	$5.72	1,778,392
2021-11-01	$5.50	$5.63	$5.43	$5.57	$5.57	1,850,976
2021-10-29	$5.43	$5.49	$5.33	$5.46	$5.46	935,896
2021-10-28	$5.21	$5.47	$5.21	$5.42	$5.42	1,458,574
2021-10-27	$5.29	$5.31	$5.16	$5.16	$5.16	1,244,335
2021-10-26	$5.52	$5.62	$5.31	$5.32	$5.32	1,822,718
2021-10-25	$5.17	$5.52	$5.04	$5.50	$5.50	3,792,600
2021-10-22	$5.17	$5.18	$4.90	$5.04	$5.04	1,542,971
2021-10-21	$5.05	$5.23	$5.04	$5.14	$5.14	806,661
2021-10-20	$5.14	$5.26	$5.08	$5.08	$5.08	1,223,444
2021-10-19	$5.31	$5.39	$5.06	$5.18	$5.18	1,684,150
2021-10-18	$4.95	$5.31	$4.93	$5.30	$5.30	2,714,370
2021-10-15	$5.00	$5.24	$4.95	$4.97	$4.97	2,546,982
2021-10-14	$4.73	$4.86	$4.67	$4.85	$4.85	1,539,030
2021-10-13	$4.56	$4.69	$4.53	$4.64	$4.64	1,114,756
2021-10-12	$4.42	$4.62	$4.34	$4.57	$4.57	1,513,843
2021-10-11	$4.50	$4.55	$4.36	$4.38	$4.38	1,560,544
2021-10-08	$4.67	$4.73	$4.46	$4.49	$4.49	960,231
2021-10-07	$4.48	$4.67	$4.43	$4.63	$4.63	1,651,854
2021-10-06	$4.52	$4.60	$4.34	$4.40	$4.40	1,562,088
2021-10-05	$4.73	$4.81	$4.53	$4.60	$4.60	1,396,109
2021-10-04	$4.76	$4.91	$4.66	$4.67	$4.67	1,718,063
2021-10-01	$4.55	$4.85	$4.46	$4.80	$4.80	2,148,725
2021-09-30	$4.86	$4.90	$4.46	$4.49	$4.49	3,313,299
2021-09-29	$4.99	$5.05	$4.85	$4.96	$4.96	970,847
2021-09-28	$5.00	$5.07	$4.83	$4.91	$4.91	1,684,854
2021-09-27	$4.90	$5.08	$4.84	$5.01	$5.01	1,380,939
2021-09-24	$4.82	$4.95	$4.71	$4.89	$4.89	1,652,799
2021-09-23	$4.92	$5.08	$4.90	$4.94	$4.94	1,643,843
2021-09-22	$4.69	$4.89	$4.69	$4.83	$4.83	970,658
2021-09-21	$4.79	$4.87	$4.62	$4.71	$4.71	1,286,564
2021-09-20	$4.55	$4.77	$4.48	$4.76	$4.76	1,761,452
2021-09-17	$4.65	$4.88	$4.63	$4.71	$4.71	5,914,411
2021-09-16	$4.61	$4.75	$4.61	$4.64	$4.64	1,124,140
2021-09-15	$4.55	$4.74	$4.54	$4.63	$4.63	1,443,232
2021-09-14	$4.68	$4.74	$4.46	$4.54	$4.54	1,217,059
2021-09-13	$4.69	$4.77	$4.46	$4.66	$4.66	1,652,329
2021-09-10	$4.86	$4.87	$4.60	$4.62	$4.62	1,735,053
2021-09-09	$4.76	$4.92	$4.73	$4.82	$4.82	1,744,578
2021-09-08	$4.78	$4.95	$4.66	$4.75	$4.75	2,452,474
2021-09-07	$4.92	$4.98	$4.79	$4.81	$4.81	1,702,687
2021-09-03	$4.99	$5.08	$4.87	$4.93	$4.93	1,781,019
2021-09-02	$5.12	$5.14	$4.95	$4.99	$4.99	2,049,013
2021-09-01	$5.21	$5.29	$5.03	$5.12	$5.12	3,388,889
2021-08-31	$5.51	$5.68	$4.82	$5.17	$5.17	8,959,353
2021-08-30	$5.96	$5.97	$5.73	$5.84	$5.84	1,985,951
2021-08-27	$6.01	$6.09	$5.92	$5.95	$5.95	1,500,128
2021-08-26	$6.22	$6.30	$5.92	$5.95	$5.95	2,155,716
2021-08-25	$6.65	$6.67	$6.28	$6.37	$6.37	1,668,922
2021-08-24	$6.25	$6.78	$6.13	$6.58	$6.58	2,469,225
2021-08-23	$6.28	$6.36	$5.94	$6.23	$6.23	1,450,012
2021-08-20	$5.80	$6.29	$5.80	$6.18	$6.18	1,844,219
2021-08-19	$5.67	$5.92	$5.64	$5.84	$5.84	1,538,291
2021-08-18	$5.70	$6.04	$5.62	$5.83	$5.83	1,709,430
2021-08-17	$5.95	$5.99	$5.66	$5.71	$5.71	2,040,019
2021-08-16	$6.03	$6.15	$5.80	$6.06	$6.06	1,357,123
2021-08-13	$6.32	$6.35	$6.06	$6.12	$6.12	1,504,579
2021-08-12	$6.41	$6.48	$6.06	$6.28	$6.28	1,030,392
2021-08-11	$6.52	$6.54	$6.17	$6.38	$6.38	1,175,275
2021-08-10	$6.11	$6.70	$6.05	$6.56	$6.56	2,768,724
2021-08-09	$6.22	$6.22	$6.01	$6.11	$6.11	1,270,747
2021-08-06	$5.98	$6.29	$5.88	$6.27	$6.27	1,367,852
2021-08-05	$5.77	$5.95	$5.72	$5.87	$5.87	887,011
2021-08-04	$6.12	$6.24	$5.73	$5.76	$5.76	1,759,171
2021-08-03	$6.42	$6.44	$5.88	$6.24	$6.24	1,799,625
2021-08-02	$6.21	$6.46	$6.13	$6.38	$6.38	1,793,818
2021-07-30	$6.27	$6.37	$6.06	$6.18	$6.18	1,035,111
2021-07-29	$6.14	$6.46	$6.05	$6.34	$6.34	1,347,448
2021-07-28	$6.06	$6.23	$5.83	$6.04	$6.04	1,436,120
2021-07-27	$6.35	$6.39	$5.83	$6.00	$6.00	1,404,060
2021-07-26	$6.02	$6.47	$6.02	$6.39	$6.39	1,762,767
2021-07-23	$5.90	$6.05	$5.77	$5.98	$5.98	1,058,140
2021-07-22	$6.18	$6.18	$5.82	$5.89	$5.89	1,250,526
2021-07-21	$6.04	$6.28	$6.04	$6.13	$6.13	1,471,592
2021-07-20	$5.55	$6.12	$5.46	$5.97	$5.97	2,254,797
2021-07-19	$5.56	$5.87	$5.43	$5.58	$5.58	2,425,500
2021-07-16	$6.11	$6.24	$5.77	$5.85	$5.85	1,435,045
2021-07-15	$6.20	$6.45	$6.00	$6.08	$6.08	1,736,877
2021-07-14	$6.47	$6.64	$6.26	$6.26	$6.26	2,024,129
2021-07-13	$6.76	$6.86	$6.37	$6.38	$6.38	1,496,373
2021-07-12	$6.97	$7.03	$6.55	$6.88	$6.88	1,256,315
2021-07-09	$6.36	$7.05	$6.36	$6.97	$6.97	2,436,702
2021-07-08	$5.91	$6.34	$5.78	$6.17	$6.17	1,718,798
2021-07-07	$6.35	$6.69	$6.13	$6.21	$6.21	1,797,635
2021-07-06	$6.56	$6.57	$6.28	$6.40	$6.40	1,445,392
2021-07-02	$6.66	$6.73	$6.49	$6.63	$6.63	1,130,479
2021-07-01	$6.66	$6.78	$6.49	$6.66	$6.66	1,483,558
2021-06-30	$6.25	$6.82	$6.11	$6.58	$6.58	2,670,461
2021-06-29	$6.62	$6.74	$6.26	$6.28	$6.28	2,506,340
2021-06-28	$6.92	$7.06	$6.36	$6.53	$6.53	2,903,687
2021-06-25	$6.47	$7.29	$6.38	$6.93	$6.93	6,877,511
2021-06-24	$6.02	$6.35	$5.84	$6.29	$6.29	1,936,473
2021-06-23	$5.66	$6.05	$5.62	$5.95	$5.95	1,772,590
2021-06-22	$5.39	$5.62	$5.31	$5.60	$5.60	1,498,331
2021-06-21	$5.06	$5.58	$5.06	$5.45	$5.45	1,804,636
2021-06-18	$5.12	$5.34	$4.99	$5.08	$5.08	4,891,162
2021-06-17	$5.50	$5.54	$5.06	$5.16	$5.16	2,565,393
2021-06-16	$5.21	$5.55	$5.15	$5.52	$5.52	1,811,005
2021-06-15	$5.59	$5.60	$5.16	$5.29	$5.29	2,513,933
2021-06-14	$5.72	$5.85	$5.38	$5.53	$5.53	2,206,721
2021-06-11	$5.36	$5.78	$5.31	$5.75	$5.75	1,646,439
2021-06-10	$5.62	$5.78	$5.32	$5.36	$5.36	2,663,130
2021-06-09	$6.25	$6.29	$5.57	$5.61	$5.61	3,594,347
2021-06-08	$6.17	$6.48	$5.60	$6.30	$6.30	3,629,333
2021-06-07	$5.48	$6.08	$5.46	$5.75	$5.75	3,116,247
2021-06-04	$5.45	$5.62	$5.29	$5.38	$5.38	1,216,586
2021-06-03	$5.38	$5.72	$5.22	$5.40	$5.40	2,547,474
2021-06-02	$5.29	$5.39	$4.98	$5.38	$5.38	2,517,205
2021-06-01	$4.67	$5.39	$4.62	$5.30	$5.30	2,779,744
2021-05-28	$4.40	$4.95	$4.37	$4.65	$4.65	3,173,112
2021-05-27	$4.43	$4.53	$4.32	$4.39	$4.39	1,914,447
2021-05-26	$4.08	$4.44	$4.02	$4.42	$4.42	1,469,464
2021-05-25	$4.27	$4.41	$3.98	$4.02	$4.02	1,707,482
2021-05-24	$4.46	$4.50	$4.23	$4.27	$4.27	1,820,711
2021-05-21	$4.50	$4.58	$4.36	$4.38	$4.38	1,118,587
2021-05-20	$4.57	$4.57	$4.36	$4.46	$4.46	916,838
2021-05-19	$4.60	$4.62	$4.22	$4.53	$4.53	2,313,696
2021-05-18	$4.54	$4.92	$4.50	$4.71	$4.71	2,897,412
2021-05-17	$4.20	$4.54	$4.01	$4.43	$4.43	2,607,430
2021-05-14	$3.66	$4.21	$3.66	$4.21	$4.21	3,038,086
2021-05-13	$3.59	$3.71	$3.50	$3.65	$3.65	1,061,230
2021-05-12	$3.70	$3.72	$3.51	$3.56	$3.56	1,219,351
2021-05-11	$3.54	$3.75	$3.41	$3.75	$3.75	1,068,424
2021-05-10	$3.62	$3.80	$3.54	$3.63	$3.63	1,628,082
2021-05-07	$3.55	$3.64	$3.43	$3.60	$3.60	1,152,131
2021-05-06	$3.38	$3.68	$3.37	$3.62	$3.62	2,958,313
2021-05-05	$3.21	$3.44	$3.19	$3.38	$3.38	2,468,700
2021-05-04	$3.24	$3.25	$3.04	$3.22	$3.22	1,223,744
2021-05-03	$3.02	$3.24	$2.98	$3.23	$3.23	1,671,009
2021-04-30	$2.99	$3.06	$2.94	$3.00	$3.00	1,173,129
2021-04-29	$3.05	$3.09	$2.97	$3.00	$3.00	824,650
2021-04-28	$3.01	$3.06	$2.98	$3.03	$3.03	767,447
2021-04-27	$3.02	$3.17	$2.99	$3.03	$3.03	1,077,575
2021-04-26	$3.00	$3.07	$2.96	$3.02	$3.02	935,874
2021-04-23	$2.91	$3.01	$2.84	$2.98	$2.98	625,968
2021-04-22	$3.00	$3.04	$2.88	$2.89	$2.89	753,676
2021-04-21	$2.80	$3.04	$2.73	$2.98	$2.98	1,199,689
2021-04-20	$2.95	$2.95	$2.67	$2.81	$2.81	1,559,212
2021-04-19	$3.02	$3.03	$2.82	$2.96	$2.96	1,126,167
2021-04-16	$3.17	$3.19	$3.03	$3.03	$3.03	1,148,678
2021-04-15	$3.20	$3.24	$3.08	$3.16	$3.16	722,034
2021-04-14	$3.07	$3.23	$3.07	$3.16	$3.16	960,416
2021-04-13	$3.16	$3.19	$3.00	$3.05	$3.05	1,375,150
2021-04-12	$3.24	$3.27	$3.14	$3.21	$3.21	823,291
2021-04-09	$3.23	$3.34	$3.22	$3.25	$3.25	1,040,011
2021-04-08	$3.38	$3.40	$3.14	$3.21	$3.21	1,736,461
2021-04-07	$3.30	$3.50	$3.30	$3.37	$3.37	1,374,824
2021-04-06	$3.27	$3.51	$3.25	$3.30	$3.30	1,381,778
2021-04-05	$3.32	$3.32	$3.24	$3.27	$3.27	1,021,733
2021-04-01	$3.39	$3.40	$3.21	$3.25	$3.25	1,104,522
2021-03-31	$3.32	$3.42	$3.24	$3.31	$3.31	1,298,487
2021-03-30	$3.21	$3.33	$3.13	$3.29	$3.29	1,213,960
2021-03-29	$3.24	$3.43	$3.21	$3.23	$3.23	1,231,934
2021-03-26	$3.54	$3.60	$3.16	$3.25	$3.25	2,094,466
2021-03-25	$3.27	$3.56	$3.05	$3.55	$3.55	1,930,401
2021-03-24	$3.31	$3.45	$3.29	$3.33	$3.33	1,616,975
2021-03-23	$3.57	$3.57	$3.19	$3.21	$3.21	1,803,522
2021-03-22	$3.72	$3.73	$3.50	$3.59	$3.59	1,393,281
2021-03-19	$3.62	$3.85	$3.55	$3.68	$3.68	3,513,682
2021-03-18	$3.52	$4.00	$3.50	$3.63	$3.63	2,555,603
2021-03-17	$3.50	$3.67	$3.45	$3.49	$3.49	1,693,053
2021-03-16	$3.45	$3.85	$3.43	$3.55	$3.55	2,491,704
2021-03-15	$3.67	$4.12	$3.37	$3.37	$3.37	4,722,979
2021-03-12	$3.46	$3.63	$3.41	$3.55	$3.55	2,221,559
2021-03-11	$3.07	$3.53	$3.03	$3.52	$3.52	3,218,559
2021-03-10	$3.08	$3.45	$2.94	$3.02	$3.02	3,208,077
2021-03-09	$3.04	$3.32	$2.77	$3.19	$3.19	4,116,144
2021-03-08	$2.34	$3.12	$2.30	$3.09	$3.09	10,391,453
2021-03-05	$2.34	$2.42	$2.12	$2.34	$2.34	2,961,956
2021-03-04	$2.54	$2.55	$2.23	$2.38	$2.38	2,707,742
2021-03-03	$2.65	$2.65	$2.38	$2.56	$2.56	2,196,001
2021-03-02	$2.45	$2.68	$2.34	$2.65	$2.65	4,211,570
2021-03-01	$2.75	$2.80	$2.50	$2.55	$2.55	2,544,523
2021-02-26	$2.59	$2.76	$2.48	$2.69	$2.69	2,404,959
2021-02-25	$2.58	$2.73	$2.56	$2.58	$2.58	2,485,602
2021-02-24	$2.53	$2.66	$2.50	$2.57	$2.57	1,653,528
2021-02-23	$2.36	$2.62	$2.15	$2.49	$2.49	2,647,081
2021-02-22	$2.73	$2.78	$2.36	$2.40	$2.40	6,747,846
2021-02-19	$2.70	$2.78	$2.69	$2.76	$2.76	1,095,029
2021-02-18	$2.88	$2.88	$2.58	$2.70	$2.70	2,830,161
2021-02-17	$2.88	$2.98	$2.81	$2.88	$2.88	1,710,638
2021-02-16	$2.66	$2.96	$2.66	$2.94	$2.94	2,450,842
2021-02-12	$2.63	$2.78	$2.57	$2.72	$2.72	1,994,734
2021-02-11	$2.69	$2.88	$2.63	$2.70	$2.70	2,725,502
2021-02-10	$2.62	$2.80	$2.51	$2.66	$2.66	3,361,364
2021-02-09	$2.40	$2.63	$2.34	$2.62	$2.62	3,041,336
2021-02-08	$2.31	$2.43	$2.28	$2.42	$2.42	2,454,236
2021-02-05	$2.34	$2.45	$2.25	$2.29	$2.29	2,009,521
2021-02-04	$2.22	$2.33	$2.16	$2.32	$2.32	2,205,470
2021-02-03	$2.16	$2.32	$2.15	$2.22	$2.22	3,144,862
2021-02-02	$2.22	$2.24	$2.07	$2.17	$2.17	2,937,705
2021-02-01	$2.29	$2.37	$2.01	$2.23	$2.23	4,270,468
2021-01-29	$2.54	$3.09	$2.21	$2.21	$2.21	6,841,013
2021-01-28	$3.47	$3.52	$2.18	$2.25	$2.25	11,923,496
2021-01-27	$3.04	$3.13	$2.62	$2.94	$2.94	9,715,707
2021-01-26	$2.69	$2.71	$2.27	$2.46	$2.46	4,766,275
2021-01-25	$2.38	$3.25	$2.33	$2.68	$2.68	8,234,063
2021-01-22	$2.14	$2.24	$2.04	$2.18	$2.18	2,157,096
2021-01-21	$2.02	$2.21	$2.00	$2.16	$2.16	1,588,719
2021-01-20	$2.14	$2.21	$2.00	$2.01	$2.01	1,517,025
2021-01-19	$1.96	$2.14	$1.87	$2.10	$2.10	2,677,744
2021-01-15	$1.86	$1.99	$1.81	$1.94	$1.94	1,968,861
2021-01-14	$1.76	$1.91	$1.76	$1.90	$1.90	2,620,610
2021-01-13	$1.78	$1.83	$1.73	$1.73	$1.73	1,119,122
2021-01-12	$1.74	$1.84	$1.72	$1.79	$1.79	1,161,512
2021-01-11	$1.69	$1.78	$1.69	$1.74	$1.74	875,336
2021-01-08	$1.76	$1.79	$1.68	$1.71	$1.71	1,287,997
2021-01-07	$1.86	$1.87	$1.73	$1.76	$1.76	1,446,947
2021-01-06	$1.82	$1.91	$1.77	$1.80	$1.80	3,133,325
2021-01-05	$1.65	$1.81	$1.65	$1.79	$1.79	2,270,555
2021-01-04	$1.60	$1.70	$1.52	$1.68	$1.68	2,499,475
2020-12-31	$1.65	$1.69	$1.59	$1.59	$1.59	1,584,091
2020-12-30	$1.71	$1.74	$1.64	$1.68	$1.68	1,090,033
2020-12-29	$1.91	$2.10	$1.65	$1.70	$1.70	3,420,379
2020-12-28	$1.52	$2.08	$1.51	$1.90	$1.90	7,358,392
2020-12-24	$1.53	$1.55	$1.48	$1.49	$1.49	524,822
2020-12-23	$1.48	$1.58	$1.47	$1.55	$1.55	1,188,624
2020-12-22	$1.49	$1.50	$1.40	$1.49	$1.49	2,056,753
2020-12-21	$1.46	$1.53	$1.43	$1.49	$1.49	1,808,978
2020-12-18	$1.61	$1.61	$1.50	$1.51	$1.51	3,560,611
2020-12-17	$1.58	$1.70	$1.54	$1.60	$1.60	3,402,367
2020-12-16	$1.51	$1.59	$1.49	$1.59	$1.59	1,745,052
2020-12-15	$1.46	$1.53	$1.38	$1.51	$1.51	2,053,176
2020-12-14	$1.51	$1.54	$1.39	$1.46	$1.46	2,457,272
2020-12-11	$1.55	$1.56	$1.46	$1.48	$1.48	1,620,115
2020-12-10	$1.59	$1.63	$1.55	$1.55	$1.55	1,436,984
2020-12-09	$1.65	$1.67	$1.58	$1.60	$1.60	1,087,755
2020-12-08	$1.58	$1.68	$1.58	$1.62	$1.62	1,496,539
2020-12-07	$1.64	$1.65	$1.56	$1.60	$1.60	1,169,891
2020-12-04	$1.66	$1.66	$1.60	$1.63	$1.63	939,405
2020-12-03	$1.70	$1.71	$1.61	$1.65	$1.65	1,258,571
2020-12-02	$1.58	$1.70	$1.55	$1.70	$1.70	1,744,838
2020-12-01	$1.54	$1.62	$1.52	$1.58	$1.58	2,521,114
2020-11-30	$1.63	$1.66	$1.50	$1.51	$1.51	1,413,375
2020-11-27	$1.62	$1.66	$1.55	$1.62	$1.62	1,164,868
2020-11-25	$1.64	$1.69	$1.59	$1.62	$1.62	1,290,201
2020-11-24	$1.75	$1.80	$1.57	$1.60	$1.60	4,924,692
2020-11-23	$1.75	$1.84	$1.71	$1.77	$1.77	2,754,334
2020-11-20	$1.79	$1.80	$1.67	$1.70	$1.70	1,540,708
2020-11-19	$1.77	$1.84	$1.68	$1.80	$1.80	1,262,314
2020-11-18	$1.54	$1.86	$1.53	$1.77	$1.77	3,543,509
2020-11-17	$1.37	$1.52	$1.37	$1.50	$1.50	1,667,836
2020-11-16	$1.41	$1.49	$1.40	$1.45	$1.45	927,776
2020-11-13	$1.32	$1.45	$1.29	$1.37	$1.37	1,397,095
2020-11-12	$1.34	$1.36	$1.29	$1.31	$1.31	1,055,289
2020-11-11	$1.40	$1.43	$1.31	$1.37	$1.37	908,904
2020-11-10	$1.47	$1.51	$1.41	$1.41	$1.41	2,369,206
2020-11-09	$1.54	$1.65	$1.35	$1.51	$1.51	4,840,931
2020-11-06	$1.27	$1.44	$1.22	$1.41	$1.41	2,691,769
2020-11-05	$1.23	$1.29	$1.22	$1.27	$1.27	1,064,995
2020-11-04	$1.23	$1.29	$1.17	$1.22	$1.22	1,154,755
2020-11-03	$1.12	$1.23	$1.12	$1.23	$1.23	1,512,620
2020-11-02	$1.09	$1.12	$1.06	$1.11	$1.11	1,056,265
2020-10-30	$1.05	$1.14	$1.02	$1.07	$1.07	1,962,766
2020-10-29	$1.05	$1.14	$1.05	$1.05	$1.05	1,294,539
2020-10-28	$1.05	$1.24	$1.00	$1.07	$1.07	3,337,419
2020-10-27	$1.21	$1.21	$1.07	$1.09	$1.09	1,379,879
2020-10-26	$1.18	$1.22	$1.15	$1.19	$1.19	801,516
2020-10-23	$1.20	$1.21	$1.13	$1.20	$1.20	563,064
2020-10-22	$1.14	$1.20	$1.14	$1.17	$1.17	1,380,717
2020-10-21	$1.19	$1.20	$1.13	$1.13	$1.13	471,462
2020-10-20	$1.19	$1.23	$1.17	$1.17	$1.17	981,157
2020-10-19	$1.23	$1.27	$1.19	$1.19	$1.19	804,549
2020-10-16	$1.20	$1.29	$1.20	$1.21	$1.21	1,103,975
2020-10-15	$1.16	$1.23	$1.12	$1.22	$1.22	1,680,261
2020-10-14	$1.13	$1.24	$1.10	$1.18	$1.18	1,998,654
2020-10-13	$1.14	$1.16	$1.10	$1.12	$1.12	1,136,139
2020-10-12	$1.13	$1.26	$1.10	$1.16	$1.16	1,947,919
2020-10-09	$1.04	$1.17	$1.04	$1.17	$1.17	2,860,392
2020-10-08	$0.99	$1.04	$0.97	$1.04	$1.04	1,402,696
2020-10-07	$0.96	$1.00	$0.94	$0.98	$0.98	1,666,830
2020-10-06	$1.00	$1.04	$0.92	$0.92	$0.92	3,280,680
2020-10-05	$1.00	$1.08	$0.98	$0.99	$0.99	1,307,251
2020-10-02	$0.93	$1.08	$0.91	$1.00	$1.00	3,251,848
2020-10-01	$0.97	$1.00	$0.94	$0.97	$0.97	1,098,287
2020-09-30	$1.05	$1.05	$0.96	$0.97	$0.97	1,458,107
2020-09-29	$1.01	$1.02	$0.97	$0.98	$0.98	1,959,285
2020-09-28	$1.02	$1.07	$0.99	$1.01	$1.01	1,251,172
2020-09-25	$1.04	$1.04	$0.97	$0.99	$0.99	1,233,372
2020-09-24	$1.01	$1.02	$0.95	$0.99	$0.99	2,687,503
2020-09-23	$1.06	$1.09	$1.01	$1.01	$1.01	2,044,729
2020-09-22	$1.11	$1.12	$1.06	$1.06	$1.06	1,830,027
2020-09-21	$1.13	$1.16	$1.10	$1.10	$1.10	1,722,928
2020-09-18	$1.16	$1.17	$1.13	$1.16	$1.16	2,671,381
2020-09-17	$1.17	$1.19	$1.13	$1.14	$1.14	1,558,436
2020-09-16	$1.17	$1.21	$1.16	$1.17	$1.17	1,633,200
2020-09-15	$1.17	$1.18	$1.13	$1.16	$1.16	696,216
2020-09-14	$1.15	$1.19	$1.14	$1.16	$1.16	1,129,204
2020-09-11	$1.20	$1.20	$1.08	$1.14	$1.14	1,506,723
2020-09-10	$1.14	$1.27	$1.13	$1.15	$1.15	1,504,081
2020-09-09	$1.16	$1.21	$1.10	$1.12	$1.12	2,094,115
2020-09-08	$1.21	$1.24	$1.11	$1.11	$1.11	2,305,044
2020-09-04	$1.29	$1.30	$1.21	$1.22	$1.22	2,182,076
2020-09-03	$1.27	$1.31	$1.25	$1.26	$1.26	1,042,527
2020-09-02	$1.34	$1.34	$1.27	$1.27	$1.27	1,026,881
2020-09-01	$1.30	$1.34	$1.27	$1.30	$1.30	1,813,022
2020-08-31	$1.38	$1.41	$1.28	$1.28	$1.28	2,499,868
2020-08-28	$1.39	$1.43	$1.37	$1.39	$1.39	818,989
2020-08-27	$1.52	$1.54	$1.37	$1.38	$1.38	2,208,877
2020-08-26	$1.32	$1.62	$1.32	$1.57	$1.57	9,134,065
2020-08-25	$1.35	$1.37	$1.28	$1.28	$1.28	1,493,803
2020-08-24	$1.37	$1.38	$1.29	$1.33	$1.33	1,770,766
2020-08-21	$1.41	$1.43	$1.33	$1.33	$1.33	1,324,429
2020-08-20	$1.40	$1.44	$1.38	$1.41	$1.41	658,405
2020-08-19	$1.42	$1.46	$1.39	$1.44	$1.44	1,103,014
2020-08-18	$1.53	$1.55	$1.41	$1.42	$1.42	1,361,000
2020-08-17	$1.52	$1.56	$1.50	$1.54	$1.54	791,722
2020-08-14	$1.53	$1.60	$1.49	$1.53	$1.53	991,885
2020-08-13	$1.51	$1.56	$1.46	$1.54	$1.54	851,002
2020-08-12	$1.56	$1.57	$1.48	$1.52	$1.52	977,639
2020-08-11	$1.49	$1.57	$1.40	$1.53	$1.53	2,671,169
2020-08-10	$1.40	$1.48	$1.39	$1.48	$1.48	2,961,168
2020-08-07	$1.32	$1.40	$1.29	$1.39	$1.39	896,696
2020-08-06	$1.35	$1.37	$1.31	$1.33	$1.33	610,419
2020-08-05	$1.32	$1.35	$1.29	$1.35	$1.35	1,011,573
2020-08-04	$1.27	$1.31	$1.25	$1.31	$1.31	1,419,152
2020-08-03	$1.27	$1.29	$1.22	$1.23	$1.23	1,407,873
2020-07-31	$1.35	$1.37	$1.25	$1.27	$1.27	1,824,197
2020-07-30	$1.38	$1.41	$1.35	$1.36	$1.36	706,108
2020-07-29	$1.35	$1.44	$1.35	$1.43	$1.43	1,042,637
2020-07-28	$1.38	$1.40	$1.34	$1.34	$1.34	714,515
2020-07-27	$1.34	$1.40	$1.31	$1.39	$1.39	1,229,709
2020-07-24	$1.39	$1.44	$1.32	$1.32	$1.32	913,564
2020-07-23	$1.42	$1.45	$1.37	$1.42	$1.42	1,273,477
2020-07-22	$1.40	$1.44	$1.40	$1.41	$1.41	548,752
2020-07-21	$1.37	$1.46	$1.36	$1.43	$1.43	1,295,534
2020-07-20	$1.45	$1.45	$1.35	$1.36	$1.36	1,490,190
2020-07-17	$1.55	$1.57	$1.45	$1.45	$1.45	1,412,835
2020-07-16	$1.51	$1.60	$1.47	$1.57	$1.57	2,345,453
2020-07-15	$1.44	$1.53	$1.42	$1.52	$1.52	3,701,654
2020-07-14	$1.41	$1.42	$1.34	$1.39	$1.39	2,395,871
2020-07-13	$1.34	$1.45	$1.31	$1.42	$1.42	3,579,932
2020-07-10	$1.37	$1.45	$1.28	$1.29	$1.29	9,155,644
2020-07-09	$1.32	$1.41	$1.24	$1.38	$1.38	4,272,119
2020-07-08	$1.32	$1.38	$1.28	$1.35	$1.35	2,049,796
2020-07-07	$1.32	$1.36	$1.23	$1.33	$1.33	2,791,833
2020-07-06	$1.37	$1.38	$1.30	$1.37	$1.37	1,429,795
2020-07-02	$1.36	$1.38	$1.30	$1.33	$1.33	1,444,276
2020-07-01	$1.39	$1.45	$1.30	$1.33	$1.33	2,326,840
2020-06-30	$1.37	$1.40	$1.31	$1.38	$1.38	2,448,532
2020-06-29	$1.27	$1.35	$1.26	$1.33	$1.33	1,828,275
2020-06-26	$1.33	$1.33	$1.21	$1.28	$1.28	9,896,025
2020-06-25	$1.21	$1.32	$1.20	$1.27	$1.27	2,860,765
2020-06-24	$1.33	$1.37	$1.23	$1.25	$1.25	2,774,718
2020-06-23	$1.41	$1.42	$1.32	$1.33	$1.33	3,535,482
2020-06-22	$1.39	$1.44	$1.36	$1.41	$1.41	2,589,610
2020-06-19	$1.43	$1.51	$1.37	$1.39	$1.39	6,636,802
2020-06-18	$1.37	$1.46	$1.35	$1.39	$1.39	2,529,852
2020-06-17	$1.51	$1.52	$1.37	$1.37	$1.37	2,893,897
2020-06-16	$1.60	$1.62	$1.44	$1.52	$1.52	3,035,902
2020-06-15	$1.42	$1.42	$1.32	$1.40	$1.40	2,913,929
2020-06-12	$1.44	$1.50	$1.35	$1.49	$1.49	2,945,988
2020-06-11	$1.35	$1.47	$1.31	$1.31	$1.31	5,179,817
2020-06-10	$1.93	$1.95	$1.50	$1.52	$1.52	5,808,676
2020-06-09	$2.20	$2.33	$2.04	$2.10	$2.10	5,550,550
2020-06-08	$2.26	$2.48	$2.14	$2.40	$2.40	5,537,988
2020-06-05	$2.02	$2.25	$1.96	$2.17	$2.17	4,852,821
2020-06-04	$1.58	$1.91	$1.57	$1.83	$1.83	4,208,392
2020-06-03	$1.50	$1.66	$1.49	$1.56	$1.56	3,735,236
2020-06-02	$1.45	$1.50	$1.41	$1.46	$1.46	2,587,304
2020-06-01	$1.36	$1.46	$1.30	$1.39	$1.39	1,495,266
2020-05-29	$1.48	$1.52	$1.35	$1.35	$1.35	2,798,068
2020-05-28	$1.57	$1.64	$1.49	$1.52	$1.52	2,401,539
2020-05-27	$1.50	$1.54	$1.38	$1.51	$1.51	2,917,399
2020-05-26	$1.36	$1.50	$1.36	$1.40	$1.40	2,427,334
2020-05-22	$1.26	$1.30	$1.22	$1.30	$1.30	1,432,212
2020-05-21	$1.20	$1.29	$1.19	$1.26	$1.26	1,798,777
2020-05-20	$1.21	$1.23	$1.16	$1.21	$1.21	1,497,730
2020-05-19	$1.22	$1.26	$1.16	$1.18	$1.18	1,600,880
2020-05-18	$1.26	$1.27	$1.17	$1.23	$1.23	2,219,860
2020-05-15	$1.09	$1.17	$1.04	$1.13	$1.13	1,697,289
2020-05-14	$1.09	$1.16	$1.02	$1.08	$1.08	2,112,918
2020-05-13	$1.26	$1.30	$1.06	$1.13	$1.13	2,161,345
2020-05-12	$1.28	$1.34	$1.24	$1.25	$1.25	1,284,690
2020-05-11	$1.34	$1.35	$1.23	$1.28	$1.28	2,088,382
2020-05-08	$1.23	$1.39	$1.21	$1.37	$1.37	2,404,768
2020-05-07	$1.17	$1.25	$1.13	$1.23	$1.23	2,135,801
2020-05-06	$1.24	$1.24	$1.10	$1.12	$1.12	4,441,420
2020-05-05	$1.32	$1.37	$1.17	$1.17	$1.17	2,418,895
2020-05-04	$1.33	$1.41	$1.27	$1.27	$1.27	1,403,963
2020-05-01	$1.45	$1.48	$1.30	$1.37	$1.37	2,084,977
2020-04-30	$1.60	$1.68	$1.43	$1.50	$1.50	3,944,206
2020-04-29	$1.54	$1.63	$1.43	$1.57	$1.57	3,203,025
2020-04-28	$1.41	$1.70	$1.39	$1.42	$1.42	7,518,483
2020-04-27	$1.02	$1.30	$0.99	$1.26	$1.26	5,801,716
2020-04-24	$1.03	$1.03	$0.94	$0.98	$0.98	2,294,771
2020-04-23	$1.04	$1.08	$0.97	$0.98	$0.98	4,069,224
2020-04-22	$1.11	$1.22	$0.99	$1.03	$1.03	3,857,828
2020-04-21	$1.15	$1.19	$0.99	$1.08	$1.08	3,876,041
2020-04-20	$1.25	$1.28	$1.15	$1.18	$1.18	2,577,887
2020-04-17	$1.47	$1.53	$1.29	$1.30	$1.30	2,335,939
2020-04-16	$1.47	$1.47	$1.32	$1.35	$1.35	1,553,515
2020-04-15	$1.54	$1.57	$1.36	$1.41	$1.41	885,431
2020-04-14	$1.64	$1.75	$1.58	$1.62	$1.62	1,453,960
2020-04-13	$1.66	$1.69	$1.42	$1.56	$1.56	2,707,025
2020-04-09	$1.33	$1.80	$1.33	$1.65	$1.65	4,331,416
2020-04-08	$1.28	$1.38	$1.24	$1.32	$1.32	1,670,248
2020-04-07	$1.23	$1.45	$1.18	$1.25	$1.25	2,843,907
2020-04-06	$1.00	$1.16	$1.00	$1.15	$1.15	1,663,202
2020-04-03	$1.03	$1.12	$0.93	$0.96	$0.96	2,520,278
2020-04-02	$1.10	$1.13	$1.00	$1.01	$1.01	1,772,276
2020-04-01	$1.25	$1.25	$1.13	$1.14	$1.14	1,673,116
2020-03-31	$1.43	$1.59	$1.28	$1.29	$1.29	2,525,886
2020-03-30	$1.76	$1.76	$1.42	$1.42	$1.42	1,969,365
2020-03-27	$1.82	$1.85	$1.63	$1.73	$1.73	984,291
2020-03-26	$1.90	$2.08	$1.80	$1.88	$1.88	1,773,440
2020-03-25	$1.84	$2.09	$1.78	$1.90	$1.90	1,784,380
2020-03-24	$1.83	$1.97	$1.76	$1.84	$1.84	1,667,645
2020-03-23	$1.84	$1.91	$1.54	$1.73	$1.73	2,287,807
2020-03-20	$1.74	$1.91	$1.66	$1.85	$1.85	8,408,939
2020-03-19	$1.45	$1.92	$1.42	$1.74	$1.74	3,159,016
2020-03-18	$1.63	$1.71	$1.29	$1.50	$1.50	2,824,681
2020-03-17	$1.82	$1.90	$1.63	$1.80	$1.80	3,611,785
2020-03-16	$1.96	$2.03	$1.79	$1.80	$1.80	2,230,210
2020-03-13	$2.31	$2.33	$1.98	$2.13	$2.13	3,319,908
2020-03-12	$2.26	$2.27	$2.06	$2.21	$2.12	4,596,490
2020-03-11	$2.67	$2.78	$2.49	$2.56	$2.46	3,805,794
2020-03-10	$3.18	$3.23	$2.63	$2.78	$2.67	3,661,666
2020-03-09	$2.82	$3.16	$2.76	$3.10	$2.97	3,295,256
2020-03-06	$3.25	$3.29	$3.13	$3.24	$3.11	3,561,597
2020-03-05	$3.49	$3.59	$3.25	$3.30	$3.17	3,197,659
2020-03-04	$3.62	$3.69	$3.47	$3.62	$3.47	3,280,177
2020-03-03	$3.79	$3.97	$3.45	$3.48	$3.34	3,843,623
2020-03-02	$4.02	$4.03	$3.65	$3.80	$3.65	4,060,556
2020-02-28	$3.65	$4.11	$3.64	$4.01	$3.85	6,222,221
2020-02-27	$3.99	$4.00	$3.45	$3.65	$3.50	5,132,242
2020-02-26	$4.15	$4.15	$3.82	$3.91	$3.75	5,627,197
2020-02-25	$4.21	$4.21	$3.99	$4.10	$3.93	4,158,877
2020-02-24	$3.93	$4.19	$3.83	$4.18	$4.01	3,427,423
2020-02-21	$4.23	$4.23	$4.05	$4.12	$3.95	2,063,984
2020-02-20	$4.11	$4.29	$4.11	$4.23	$4.06	2,245,182
2020-02-19	$4.04	$4.19	$3.98	$4.14	$3.97	2,721,760
2020-02-18	$4.11	$4.21	$3.90	$4.02	$3.86	2,497,076
2020-02-14	$4.02	$4.16	$3.96	$4.12	$3.95	1,942,101
2020-02-13	$4.30	$4.30	$3.99	$4.01	$3.85	1,770,857
2020-02-12	$4.39	$4.43	$4.27	$4.34	$4.16	2,122,058
2020-02-11	$4.08	$4.31	$4.00	$4.30	$4.13	2,437,348
2020-02-10	$3.94	$4.03	$3.88	$4.02	$3.86	2,590,791
2020-02-07	$4.13	$4.13	$3.91	$3.93	$3.77	1,217,914
2020-02-06	$4.32	$4.33	$4.13	$4.16	$3.99	1,253,354
2020-02-05	$4.21	$4.28	$4.09	$4.28	$4.11	1,877,276
2020-02-04	$4.04	$4.17	$3.98	$4.14	$3.97	2,256,571
2020-02-03	$3.90	$3.99	$3.81	$3.97	$3.81	1,413,332
2020-01-31	$4.05	$4.07	$3.85	$3.89	$3.73	1,888,245
2020-01-30	$4.03	$4.10	$3.99	$4.06	$3.90	1,990,676
2020-01-29	$4.01	$4.18	$4.01	$4.08	$3.91	1,934,694
2020-01-28	$3.85	$4.01	$3.84	$3.99	$3.83	2,513,255
2020-01-27	$3.88	$4.06	$3.77	$3.79	$3.64	2,606,239
2020-01-24	$4.27	$4.27	$4.04	$4.09	$3.92	1,770,884
2020-01-23	$4.27	$4.30	$4.14	$4.26	$4.09	2,090,424
2020-01-22	$4.19	$4.43	$4.17	$4.31	$4.14	2,389,985
2020-01-21	$4.13	$4.21	$3.99	$4.21	$4.04	2,317,768
2020-01-17	$4.17	$4.20	$4.12	$4.17	$4.00	1,554,256
2020-01-16	$4.23	$4.26	$4.12	$4.18	$4.01	1,586,780
2020-01-15	$4.18	$4.22	$4.12	$4.17	$4.00	1,845,362
2020-01-14	$4.18	$4.26	$4.12	$4.19	$4.02	1,857,613
2020-01-13	$4.20	$4.24	$4.08	$4.16	$3.99	2,379,838
2020-01-10	$4.20	$4.37	$4.11	$4.18	$4.01	2,601,566
2020-01-09	$4.44	$4.46	$4.10	$4.16	$3.99	6,524,774
2020-01-08	$3.97	$4.08	$3.75	$3.76	$3.61	2,221,728
2020-01-07	$3.95	$4.01	$3.85	$3.95	$3.79	1,887,570
2020-01-06	$3.75	$3.97	$3.75	$3.93	$3.77	1,770,837
2020-01-03	$3.63	$3.82	$3.60	$3.80	$3.65	2,012,864
2020-01-02	$3.83	$3.87	$3.62	$3.69	$3.54	1,958,444
2019-12-31	$3.73	$3.87	$3.69	$3.81	$3.66	1,628,089
2019-12-30	$3.81	$3.88	$3.72	$3.77	$3.62	1,710,759
2019-12-27	$4.01	$4.06	$3.77	$3.81	$3.66	2,582,026
2019-12-26	$4.13	$4.14	$3.97	$3.98	$3.82	1,426,418
2019-12-24	$4.15	$4.23	$4.11	$4.12	$3.95	576,129
2019-12-23	$4.17	$4.21	$4.09	$4.14	$3.97	1,396,594
2019-12-20	$4.24	$4.26	$4.13	$4.14	$3.97	3,445,275
2019-12-19	$4.35	$4.35	$4.19	$4.24	$4.07	2,079,948
2019-12-18	$4.11	$4.39	$4.11	$4.35	$4.17	1,684,174
2019-12-17	$3.94	$4.09	$3.92	$4.07	$3.91	1,732,515
2019-12-16	$4.08	$4.10	$3.92	$3.94	$3.78	3,597,170
2019-12-13	$4.11	$4.13	$3.95	$4.08	$3.91	2,531,615
2019-12-12	$3.95	$4.15	$3.89	$4.10	$3.93	3,179,785
2019-12-11	$4.12	$4.15	$3.84	$3.95	$3.79	3,502,975
2019-12-10	$4.04	$4.16	$4.03	$4.15	$3.98	1,706,546
2019-12-09	$4.02	$4.24	$4.01	$4.14	$3.97	2,667,294
2019-12-06	$4.10	$4.20	$3.99	$4.03	$3.87	3,766,596
2019-12-05	$4.20	$4.31	$4.07	$4.14	$3.89	3,151,755
2019-12-04	$4.43	$4.50	$4.16	$4.20	$3.94	3,511,723
2019-12-03	$4.60	$4.68	$4.37	$4.40	$4.13	3,270,962
2019-12-02	$4.80	$4.80	$4.68	$4.70	$4.41	2,776,368
2019-11-29	$5.00	$5.01	$4.73	$4.77	$4.48	2,092,999
2019-11-27	$4.85	$5.14	$4.71	$5.06	$4.75	4,141,651
2019-11-26	$4.18	$4.95	$4.16	$4.77	$4.48	9,083,923
2019-11-25	$3.78	$4.25	$3.78	$4.18	$3.93	5,730,428
2019-11-22	$3.71	$3.78	$3.61	$3.75	$3.52	1,944,252
2019-11-21	$3.66	$3.68	$3.55	$3.65	$3.43	1,557,845
2019-11-20	$3.88	$3.90	$3.63	$3.65	$3.43	2,312,739
2019-11-19	$3.99	$4.08	$3.92	$3.95	$3.71	1,999,776
2019-11-18	$4.15	$4.15	$4.06	$4.09	$3.84	1,843,185
2019-11-15	$4.00	$4.16	$4.00	$4.15	$3.90	1,911,884
2019-11-14	$3.99	$4.16	$3.92	$3.97	$3.73	2,198,298
2019-11-13	$3.72	$3.94	$3.69	$3.92	$3.68	1,776,580
2019-11-12	$3.75	$3.88	$3.74	$3.79	$3.56	1,088,563
2019-11-11	$3.63	$3.79	$3.61	$3.77	$3.54	1,415,557
2019-11-08	$3.68	$3.74	$3.63	$3.69	$3.47	1,359,269
2019-11-07	$3.85	$3.90	$3.70	$3.70	$3.47	1,324,105
2019-11-06	$3.77	$4.00	$3.69	$3.79	$3.56	2,960,216
2019-11-05	$3.49	$3.78	$3.45	$3.76	$3.53	3,684,197
2019-11-04	$3.50	$3.56	$3.43	$3.46	$3.25	1,237,083
2019-11-01	$3.49	$3.58	$3.43	$3.49	$3.28	1,291,079
2019-10-31	$3.56	$3.56	$3.43	$3.44	$3.23	1,375,372
2019-10-30	$3.62	$3.68	$3.53	$3.60	$3.38	1,172,622
2019-10-29	$3.59	$3.69	$3.54	$3.64	$3.42	1,275,382
2019-10-28	$3.57	$3.64	$3.52	$3.63	$3.41	2,031,052
2019-10-25	$3.51	$3.61	$3.51	$3.55	$3.33	1,386,977
2019-10-24	$3.43	$3.60	$3.35	$3.56	$3.34	2,237,343
2019-10-23	$3.34	$3.47	$3.22	$3.44	$3.23	3,582,179
2019-10-22	$3.39	$3.45	$3.34	$3.35	$3.15	2,033,338
2019-10-21	$3.44	$3.53	$3.40	$3.40	$3.19	1,211,131
2019-10-18	$3.39	$3.42	$3.25	$3.38	$3.17	2,383,840
2019-10-17	$3.47	$3.52	$3.39	$3.47	$3.26	1,327,808
2019-10-16	$3.47	$3.59	$3.45	$3.46	$3.25	1,323,125
2019-10-15	$3.33	$3.64	$3.29	$3.50	$3.29	1,894,529
2019-10-14	$3.47	$3.49	$3.34	$3.35	$3.15	1,669,308
2019-10-11	$3.35	$3.63	$3.35	$3.51	$3.30	2,154,564
2019-10-10	$3.26	$3.38	$3.21	$3.30	$3.10	2,029,450
2019-10-09	$3.32	$3.37	$3.22	$3.26	$3.06	3,201,603
2019-10-08	$3.36	$3.42	$3.21	$3.29	$3.09	3,336,783
2019-10-07	$3.46	$3.54	$3.36	$3.41	$3.20	2,909,069
2019-10-04	$3.72	$3.77	$3.42	$3.44	$3.23	2,816,675
2019-10-03	$3.73	$3.78	$3.57	$3.71	$3.48	1,541,372
2019-10-02	$3.92	$4.02	$3.73	$3.76	$3.53	1,997,677
2019-10-01	$4.08	$4.16	$3.97	$3.97	$3.73	1,518,332
2019-09-30	$4.04	$4.12	$3.96	$4.03	$3.78	1,500,804
2019-09-27	$3.95	$4.12	$3.94	$4.00	$3.76	2,372,214
2019-09-26	$3.95	$4.00	$3.84	$3.95	$3.71	1,423,279
2019-09-25	$3.71	$4.09	$3.71	$3.96	$3.72	2,423,114
2019-09-24	$3.69	$3.82	$3.64	$3.71	$3.48	2,022,232
2019-09-23	$3.49	$3.71	$3.49	$3.64	$3.42	1,942,049
2019-09-20	$3.50	$3.69	$3.49	$3.53	$3.31	6,531,205
2019-09-19	$3.80	$3.81	$3.44	$3.51	$3.30	4,985,946
2019-09-18	$4.08	$4.15	$3.73	$3.81	$3.58	4,316,519
2019-09-17	$4.10	$4.10	$3.83	$4.08	$3.83	3,621,786
2019-09-16	$4.18	$4.26	$4.10	$4.16	$3.91	2,550,450
2019-09-13	$4.09	$4.24	$4.03	$4.21	$3.95	3,953,839
2019-09-12	$4.00	$4.22	$3.84	$4.13	$3.80	4,476,667
2019-09-11	$4.00	$4.13	$3.80	$4.00	$3.68	3,620,366
2019-09-10	$3.82	$4.03	$3.77	$4.00	$3.68	4,064,839
2019-09-09	$3.53	$3.90	$3.51	$3.80	$3.50	3,250,198
2019-09-06	$3.45	$3.54	$3.44	$3.52	$3.24	3,889,175
2019-09-05	$3.29	$3.49	$3.22	$3.45	$3.17	3,430,820
2019-09-04	$3.10	$3.27	$3.05	$3.23	$2.97	3,676,734
2019-09-03	$3.07	$3.26	$2.89	$3.10	$2.85	4,928,341
2019-08-30	$3.15	$3.26	$3.10	$3.12	$2.87	2,553,942
2019-08-29	$3.04	$3.22	$2.80	$3.16	$2.91	5,729,498
2019-08-28	$2.52	$3.12	$2.33	$3.05	$2.81	8,454,394
2019-08-27	$3.07	$3.07	$2.44	$2.52	$2.32	6,035,872
2019-08-26	$3.00	$3.05	$2.96	$3.04	$2.80	3,468,930
2019-08-23	$3.25	$3.26	$2.91	$2.94	$2.70	2,183,076
2019-08-22	$3.29	$3.38	$3.26	$3.28	$3.02	1,915,553
2019-08-21	$3.25	$3.33	$3.17	$3.30	$3.04	1,889,466
2019-08-20	$3.15	$3.21	$3.09	$3.21	$2.95	1,326,845
2019-08-19	$3.07	$3.26	$3.06	$3.18	$2.93	1,770,749
2019-08-16	$2.86	$3.10	$2.83	$3.07	$2.82	2,190,482
2019-08-15	$3.01	$3.04	$2.79	$2.83	$2.60	2,249,733
2019-08-14	$3.13	$3.16	$2.95	$2.98	$2.74	1,968,456
2019-08-13	$3.02	$3.39	$2.97	$3.23	$2.97	2,047,027
2019-08-12	$3.07	$3.10	$2.97	$3.05	$2.81	1,328,737
2019-08-09	$3.22	$3.22	$3.07	$3.08	$2.83	1,354,403
2019-08-08	$3.23	$3.27	$3.15	$3.23	$2.97	1,439,663
2019-08-07	$3.10	$3.23	$3.06	$3.21	$2.95	1,552,786
2019-08-06	$2.93	$3.17	$2.93	$3.14	$2.89	1,969,696
2019-08-05	$2.90	$2.94	$2.80	$2.92	$2.69	2,024,838
2019-08-02	$2.93	$3.03	$2.85	$2.92	$2.69	2,132,570
2019-08-01	$3.19	$3.27	$2.88	$2.94	$2.70	2,996,499
2019-07-31	$3.14	$3.25	$3.12	$3.19	$2.93	2,364,332
2019-07-30	$3.17	$3.20	$3.12	$3.16	$2.91	1,357,721
2019-07-29	$3.15	$3.22	$3.09	$3.20	$2.94	1,507,645
2019-07-26	$3.21	$3.22	$3.07	$3.16	$2.91	1,411,554
2019-07-25	$3.26	$3.32	$3.17	$3.20	$2.94	1,416,581
2019-07-24	$3.20	$3.34	$3.20	$3.27	$3.01	1,654,345
2019-07-23	$3.26	$3.33	$3.19	$3.19	$2.93	1,846,563
2019-07-22	$3.26	$3.36	$3.21	$3.25	$2.99	1,481,909
2019-07-19	$3.24	$3.35	$3.17	$3.26	$3.00	2,789,702
2019-07-18	$3.40	$3.41	$3.22	$3.23	$2.97	2,034,481
2019-07-17	$3.48	$3.53	$3.41	$3.42	$3.15	1,563,459
2019-07-16	$3.45	$3.52	$3.43	$3.49	$3.21	1,746,586
2019-07-15	$3.48	$3.56	$3.37	$3.46	$3.18	1,605,587
2019-07-12	$3.36	$3.51	$3.32	$3.48	$3.20	2,227,737
2019-07-11	$3.39	$3.44	$3.27	$3.36	$3.09	1,832,108
2019-07-10	$3.41	$3.43	$3.32	$3.36	$3.09	2,341,121
2019-07-09	$3.44	$3.50	$3.34	$3.41	$3.14	2,011,370
2019-07-08	$3.45	$3.49	$3.35	$3.44	$3.16	2,105,937
2019-07-05	$3.29	$3.48	$3.26	$3.46	$3.18	1,389,423
2019-07-03	$3.27	$3.33	$3.23	$3.32	$3.05	1,064,603
2019-07-02	$3.37	$3.41	$3.21	$3.25	$2.99	1,724,053
2019-07-01	$3.39	$3.49	$3.30	$3.36	$3.09	2,123,566
2019-06-28	$3.29	$3.42	$3.28	$3.37	$3.10	4,096,886
2019-06-27	$3.19	$3.31	$3.15	$3.29	$3.03	1,866,461
2019-06-26	$3.20	$3.32	$3.17	$3.17	$2.92	2,147,420
2019-06-25	$3.31	$3.35	$3.19	$3.19	$2.93	2,140,928
2019-06-24	$3.37	$3.41	$3.29	$3.32	$3.05	2,183,050
2019-06-21	$3.32	$3.43	$3.25	$3.38	$3.11	5,108,823
2019-06-20	$3.24	$3.42	$3.14	$3.35	$3.08	3,295,684
2019-06-19	$3.11	$3.30	$2.98	$3.21	$2.95	6,898,981
2019-06-18	$3.27	$3.38	$3.10	$3.11	$2.86	3,701,651
2019-06-17	$3.36	$3.37	$3.15	$3.17	$2.92	4,481,803
2019-06-14	$3.55	$3.56	$3.35	$3.37	$3.10	2,880,998
2019-06-13	$3.57	$3.64	$3.49	$3.49	$3.13	3,487,140
2019-06-12	$3.61	$3.67	$3.44	$3.55	$3.18	4,603,852
2019-06-11	$3.46	$4.04	$3.46	$3.69	$3.31	7,302,656
2019-06-10	$3.43	$3.61	$3.39	$3.41	$3.06	4,394,465
2019-06-07	$3.38	$3.50	$3.34	$3.40	$3.05	2,945,447
2019-06-06	$3.56	$3.60	$3.34	$3.37	$3.02	3,430,961
2019-06-05	$3.77	$3.80	$3.54	$3.57	$3.20	2,530,539
2019-06-04	$3.52	$3.75	$3.52	$3.73	$3.34	2,861,247
2019-06-03	$3.40	$3.56	$3.33	$3.50	$3.14	3,308,054
2019-05-31	$3.34	$3.39	$3.24	$3.37	$3.02	2,627,287
2019-05-30	$3.50	$3.52	$3.35	$3.37	$3.02	2,833,569
2019-05-29	$3.71	$3.71	$3.41	$3.47	$3.11	4,167,207
2019-05-28	$3.72	$3.79	$3.66	$3.73	$3.34	2,143,680
2019-05-24	$3.58	$3.72	$3.52	$3.71	$3.33	2,717,522
2019-05-23	$3.52	$3.63	$3.47	$3.55	$3.18	1,834,510
2019-05-22	$3.69	$3.69	$3.51	$3.54	$3.17	2,872,459
2019-05-21	$3.77	$3.78	$3.68	$3.72	$3.34	1,414,966
2019-05-20	$3.86	$3.86	$3.74	$3.77	$3.38	1,449,159
2019-05-17	$3.76	$3.91	$3.63	$3.87	$3.47	4,656,726
2019-05-16	$3.96	$4.05	$3.80	$3.80	$3.41	5,546,710
2019-05-15	$3.99	$4.08	$3.90	$3.95	$3.54	3,145,533
2019-05-14	$3.95	$4.09	$3.84	$4.01	$3.60	4,598,770
2019-05-13	$3.92	$4.25	$3.86	$3.94	$3.53	7,286,073
2019-05-10	$3.71	$4.14	$3.61	$3.99	$3.58	8,996,287
2019-05-09	$3.48	$3.71	$3.44	$3.70	$3.32	3,730,835
2019-05-08	$3.39	$3.58	$3.33	$3.52	$3.16	3,506,123
2019-05-07	$3.42	$3.51	$3.30	$3.38	$3.03	3,634,304
2019-05-06	$3.49	$3.53	$3.40	$3.44	$3.08	2,486,746
2019-05-03	$3.48	$3.63	$3.47	$3.54	$3.17	2,064,079
2019-05-02	$3.45	$3.55	$3.39	$3.46	$3.10	2,443,982
2019-05-01	$3.49	$3.53	$3.40	$3.43	$3.08	2,994,198
2019-04-30	$3.54	$3.60	$3.50	$3.50	$3.14	2,791,885
2019-04-29	$3.68	$3.72	$3.53	$3.55	$3.18	3,909,301
2019-04-26	$3.73	$3.76	$3.56	$3.66	$3.28	3,905,410
2019-04-25	$3.74	$3.77	$3.64	$3.74	$3.35	2,480,079
2019-04-24	$3.58	$3.90	$3.54	$3.77	$3.38	4,482,502
2019-04-23	$3.53	$3.63	$3.48	$3.60	$3.23	2,801,744
2019-04-22	$3.68	$3.70	$3.43	$3.51	$3.15	4,826,175
2019-04-18	$3.78	$3.84	$3.67	$3.69	$3.31	2,062,144
2019-04-17	$3.76	$3.84	$3.76	$3.79	$3.40	1,839,298
2019-04-16	$3.70	$3.80	$3.68	$3.76	$3.37	2,205,631
2019-04-15	$3.72	$3.78	$3.64	$3.69	$3.31	2,366,175
2019-04-12	$3.86	$3.86	$3.70	$3.71	$3.33	2,078,599
2019-04-11	$3.99	$4.01	$3.84	$3.86	$3.46	3,754,440
2019-04-10	$3.96	$4.02	$3.95	$4.00	$3.59	2,280,222
2019-04-09	$4.03	$4.09	$3.93	$3.94	$3.53	3,198,078
2019-04-08	$4.11	$4.15	$3.98	$4.04	$3.62	3,576,147
2019-04-05	$4.25	$4.25	$4.03	$4.11	$3.69	5,097,270
2019-04-04	$4.24	$4.36	$4.18	$4.23	$3.79	6,973,851
2019-04-03	$4.30	$4.36	$4.21	$4.22	$3.78	2,637,534
2019-04-02	$4.47	$4.51	$4.25	$4.29	$3.85	3,225,262
2019-04-01	$4.31	$4.59	$4.29	$4.47	$4.01	5,182,041
2019-03-29	$4.23	$4.30	$4.21	$4.27	$3.83	5,462,152
2019-03-28	$4.36	$4.46	$4.19	$4.21	$3.77	5,521,417
2019-03-27	$4.25	$4.37	$4.23	$4.34	$3.89	3,706,948
2019-03-26	$4.25	$4.30	$4.19	$4.27	$3.83	3,312,439
2019-03-25	$4.23	$4.28	$4.17	$4.23	$3.79	4,444,836
2019-03-22	$4.47	$4.50	$4.18	$4.23	$3.79	4,307,487
2019-03-21	$4.50	$4.58	$4.42	$4.47	$4.01	3,538,569
2019-03-20	$4.58	$4.61	$4.41	$4.53	$4.06	3,243,293
2019-03-19	$4.62	$4.74	$4.59	$4.59	$4.12	3,092,588
2019-03-18	$4.63	$4.69	$4.50	$4.62	$4.14	5,714,535
2019-03-15	$4.78	$4.80	$4.57	$4.61	$4.13	6,365,820
2019-03-14	$4.95	$5.01	$4.83	$4.84	$4.26	3,574,749
2019-03-13	$5.02	$5.10	$4.97	$5.01	$4.41	5,105,170
2019-03-12	$5.10	$5.13	$4.89	$5.05	$4.44	5,549,399
2019-03-11	$4.97	$5.15	$4.92	$5.10	$4.49	4,210,863
2019-03-08	$5.18	$5.18	$4.77	$4.99	$4.39	6,112,381
2019-03-07	$5.41	$5.47	$5.30	$5.31	$4.67	4,554,234
2019-03-06	$5.65	$5.92	$5.35	$5.41	$4.76	8,646,631
2019-03-05	$5.93	$6.04	$5.89	$6.03	$5.31	5,058,938
2019-03-04	$5.84	$6.01	$5.75	$5.86	$5.16	3,411,235
2019-03-01	$5.96	$6.11	$5.75	$5.81	$5.11	2,872,066
2019-02-28	$5.90	$5.97	$5.74	$5.84	$5.14	2,764,428
2019-02-27	$5.77	$5.95	$5.75	$5.88	$5.17	2,487,672
2019-02-26	$5.70	$5.84	$5.67	$5.76	$5.07	2,623,032
2019-02-25	$5.71	$5.83	$5.68	$5.74	$5.05	1,884,858
2019-02-22	$5.37	$5.66	$5.33	$5.66	$4.98	1,842,332
2019-02-21	$5.64	$5.74	$5.35	$5.37	$4.73	3,113,341
2019-02-20	$5.77	$5.87	$5.66	$5.68	$5.00	2,361,640
2019-02-19	$5.69	$5.83	$5.60	$5.81	$5.11	2,299,903
2019-02-15	$5.53	$5.74	$5.52	$5.68	$5.00	1,799,179
2019-02-14	$5.64	$5.69	$5.48	$5.51	$4.85	1,622,846
2019-02-13	$5.81	$5.85	$5.63	$5.68	$5.00	1,902,474
2019-02-12	$5.76	$5.92	$5.73	$5.78	$5.09	1,690,327
2019-02-11	$5.80	$5.90	$5.73	$5.76	$5.07	1,723,353
2019-02-08	$5.81	$5.92	$5.78	$5.79	$5.10	1,082,509
2019-02-07	$5.83	$5.90	$5.78	$5.83	$5.13	1,252,159
2019-02-06	$5.98	$6.01	$5.77	$5.83	$5.13	912,901
2019-02-05	$5.90	$6.00	$5.84	$5.97	$5.25	1,166,580
2019-02-04	$5.72	$5.94	$5.66	$5.88	$5.17	1,953,751
2019-02-01	$5.80	$5.85	$5.61	$5.73	$5.04	1,656,031
2019-01-31	$5.78	$5.87	$5.75	$5.80	$5.10	2,719,765
2019-01-30	$5.83	$5.88	$5.70	$5.77	$5.08	2,209,668
2019-01-29	$6.04	$6.05	$5.76	$5.81	$5.11	2,226,246
2019-01-28	$6.04	$6.15	$6.02	$6.07	$5.34	2,322,758
2019-01-25	$6.00	$6.13	$5.93	$6.06	$5.33	2,427,610
2019-01-24	$6.28	$6.32	$5.90	$5.95	$5.24	2,907,726
2019-01-23	$6.17	$6.37	$6.11	$6.30	$5.54	3,018,446
2019-01-22	$6.12	$6.21	$5.98	$6.16	$5.42	3,519,777
2019-01-18	$6.13	$6.28	$6.08	$6.20	$5.46	2,682,230
2019-01-17	$6.01	$6.17	$6.01	$6.12	$5.39	2,252,198
2019-01-16	$5.82	$6.13	$5.82	$6.03	$5.31	5,505,546
2019-01-15	$6.01	$6.03	$5.80	$5.83	$5.13	2,892,604
2019-01-14	$6.17	$6.26	$6.06	$6.06	$5.33	4,494,271
2019-01-11	$5.96	$6.37	$5.96	$6.18	$5.44	9,468,076
2019-01-10	$6.19	$6.21	$5.78	$5.93	$5.22	5,579,134
2019-01-09	$6.29	$6.46	$6.27	$6.43	$5.66	3,236,221
2019-01-08	$6.30	$6.36	$5.99	$6.26	$5.51	4,037,521
2019-01-07	$6.02	$6.35	$5.92	$6.27	$5.52	3,924,934
2019-01-04	$5.91	$6.14	$5.88	$6.02	$5.30	3,573,516
2019-01-03	$5.82	$5.96	$5.74	$5.86	$5.16	4,049,266
2019-01-02	$5.55	$6.00	$5.50	$5.87	$5.17	4,678,397
2018-12-31	$5.75	$5.79	$5.50	$5.62	$4.95	2,554,697
2018-12-28	$5.54	$5.88	$5.54	$5.74	$5.05	3,585,652
2018-12-27	$5.68	$5.68	$5.28	$5.54	$4.88	4,056,742
2018-12-26	$5.63	$5.78	$5.44	$5.76	$5.07	3,711,156
2018-12-24	$5.58	$5.72	$5.45	$5.58	$4.91	3,482,470
2018-12-21	$5.73	$5.89	$5.56	$5.57	$4.90	5,532,051
2018-12-20	$5.82	$5.96	$5.70	$5.76	$5.07	3,354,281
2018-12-19	$5.92	$5.97	$5.79	$5.84	$5.14	3,830,442
2018-12-18	$5.84	$6.04	$5.84	$5.89	$5.18	4,711,456
2018-12-17	$5.63	$5.95	$5.55	$5.82	$5.12	5,933,074
2018-12-14	$5.46	$5.96	$5.46	$5.69	$5.01	5,369,685
2018-12-13	$5.79	$5.83	$5.32	$5.46	$4.80	6,836,339
2018-12-12	$5.75	$5.88	$5.65	$5.81	$5.11	3,269,819
2018-12-11	$5.95	$5.98	$5.65	$5.74	$5.05	4,922,984
2018-12-10	$5.80	$5.99	$5.72	$5.93	$5.22	4,713,729
2018-12-07	$5.86	$6.02	$5.73	$5.80	$5.10	6,233,610
2018-12-06	$5.65	$6.02	$5.56	$5.94	$5.15	5,779,293
2018-12-04	$5.86	$6.05	$5.70	$5.78	$5.01	5,428,763
2018-12-03	$5.49	$5.95	$5.37	$5.86	$5.08	6,324,686
2018-11-30	$5.21	$5.45	$5.00	$5.40	$4.68	8,219,472
2018-11-29	$4.65	$5.37	$4.64	$5.30	$4.60	15,276,241
2018-11-28	$5.01	$5.30	$4.42	$4.79	$4.15	29,744,196
2018-11-27	$7.23	$7.33	$7.04	$7.32	$6.35	5,880,020
2018-11-26	$7.18	$7.40	$7.15	$7.31	$6.34	2,754,951
2018-11-23	$7.16	$7.28	$7.07	$7.10	$6.16	1,631,617
2018-11-21	$7.02	$7.24	$7.01	$7.15	$6.20	2,504,866
2018-11-20	$6.89	$7.07	$6.66	$6.94	$6.02	3,284,681
2018-11-19	$7.26	$7.30	$6.91	$7.07	$6.13	3,291,054
2018-11-16	$7.60	$7.62	$7.01	$7.22	$6.26	4,529,484
2018-11-15	$7.61	$7.74	$7.45	$7.71	$6.69	1,759,598
2018-11-14	$7.82	$8.05	$7.68	$7.71	$6.69	2,336,949
2018-11-13	$7.82	$7.89	$7.67	$7.76	$6.73	1,880,288
2018-11-12	$7.61	$7.91	$7.52	$7.77	$6.74	2,906,367
2018-11-09	$7.92	$7.95	$7.53	$7.59	$6.58	1,780,576
2018-11-08	$7.89	$8.11	$7.77	$7.92	$6.87	1,982,775
2018-11-07	$7.96	$8.01	$7.54	$7.83	$6.79	2,702,253
2018-11-06	$7.77	$7.97	$7.70	$7.95	$6.89	1,714,019
2018-11-05	$7.82	$7.89	$7.44	$7.79	$6.76	2,870,687
2018-11-02	$7.75	$8.01	$7.70	$7.81	$6.77	1,876,646
2018-11-01	$7.67	$7.77	$7.49	$7.70	$6.68	3,044,952
2018-10-31	$8.34	$8.34	$7.66	$7.67	$6.65	3,553,881
2018-10-30	$7.67	$8.44	$7.67	$8.29	$7.19	4,471,429
2018-10-29	$7.58	$7.97	$7.58	$7.67	$6.65	3,144,528
2018-10-26	$7.79	$7.98	$7.45	$7.52	$6.52	4,134,414
2018-10-25	$7.58	$7.83	$7.52	$7.82	$6.78	3,228,883
2018-10-24	$7.44	$7.76	$7.44	$7.54	$6.54	3,791,706
2018-10-23	$7.23	$7.50	$7.14	$7.46	$6.47	2,351,775
2018-10-22	$7.12	$7.40	$7.08	$7.31	$6.34	3,357,574
2018-10-19	$7.35	$7.39	$7.02	$7.08	$6.14	2,521,305
2018-10-18	$7.50	$7.62	$7.27	$7.34	$6.37	2,184,213
2018-10-17	$7.77	$7.78	$7.44	$7.58	$6.57	2,399,440
2018-10-16	$7.76	$7.80	$7.62	$7.76	$6.73	1,659,668
2018-10-15	$7.63	$7.84	$7.60	$7.71	$6.69	2,862,392
2018-10-12	$7.94	$7.98	$7.54	$7.63	$6.62	2,655,795
2018-10-11	$7.80	$8.09	$7.79	$7.80	$6.76	2,851,015
2018-10-10	$7.84	$8.04	$7.70	$7.80	$6.76	3,391,606
2018-10-09	$7.86	$8.00	$7.75	$7.80	$6.76	2,400,404
2018-10-08	$8.03	$8.11	$7.71	$7.87	$6.83	2,807,843
2018-10-05	$8.05	$8.11	$7.85	$8.02	$6.96	3,546,061
2018-10-04	$8.20	$8.24	$8.00	$8.05	$6.98	1,862,461
2018-10-03	$8.13	$8.24	$7.89	$8.18	$7.09	2,624,006
2018-10-02	$8.61	$8.66	$8.04	$8.06	$6.99	2,551,368
2018-10-01	$8.71	$8.87	$8.57	$8.57	$7.43	1,643,997
2018-09-28	$8.55	$8.85	$8.55	$8.67	$7.52	2,371,150
2018-09-27	$8.58	$8.66	$8.53	$8.54	$7.41	1,209,050
2018-09-26	$8.40	$8.62	$8.31	$8.56	$7.42	2,115,919
2018-09-25	$8.36	$8.46	$8.26	$8.36	$7.25	2,039,458
2018-09-24	$8.35	$8.37	$8.17	$8.33	$7.22	1,659,131
2018-09-21	$8.57	$8.71	$8.34	$8.35	$7.24	3,856,288
2018-09-20	$8.48	$8.58	$8.36	$8.56	$7.42	1,851,006
2018-09-19	$8.53	$8.60	$8.40	$8.47	$7.35	1,818,484
2018-09-18	$8.50	$8.61	$8.48	$8.53	$7.40	1,203,560
2018-09-17	$8.55	$8.56	$8.36	$8.50	$7.37	1,656,633
2018-09-14	$8.42	$8.56	$8.31	$8.55	$7.42	1,450,292
2018-09-13	$8.78	$8.78	$8.45	$8.48	$7.28	2,073,932
2018-09-12	$8.85	$8.90	$8.61	$8.72	$7.49	1,472,370
2018-09-11	$8.80	$8.89	$8.59	$8.83	$7.58	3,503,926
2018-09-10	$8.58	$8.91	$8.58	$8.82	$7.57	2,234,570
2018-09-07	$8.68	$8.76	$8.47	$8.51	$7.31	1,562,458
2018-09-06	$8.94	$8.98	$8.61	$8.66	$7.44	2,602,122
2018-09-05	$8.97	$9.10	$8.88	$8.94	$7.68	1,691,828
2018-09-04	$9.14	$9.26	$8.88	$8.98	$7.71	2,391,363
2018-08-31	$8.55	$9.16	$8.52	$9.12	$7.83	5,364,991
2018-08-30	$8.38	$8.81	$8.35	$8.53	$7.32	5,522,670
2018-08-29	$8.83	$8.87	$8.10	$8.47	$7.27	8,553,116
2018-08-28	$8.98	$9.01	$8.75	$8.83	$7.58	6,460,041
2018-08-27	$9.37	$9.40	$8.86	$8.91	$7.65	6,220,644
2018-08-24	$9.94	$9.94	$9.27	$9.36	$8.04	3,651,397
2018-08-23	$10.02	$10.11	$9.94	$9.98	$8.57	3,733,182
2018-08-22	$10.13	$10.31	$9.99	$10.00	$8.59	2,978,806
2018-08-21	$10.14	$10.18	$9.97	$10.05	$8.63	2,610,603
2018-08-20	$10.17	$10.19	$9.98	$10.16	$8.72	2,946,934
2018-08-17	$9.98	$10.14	$9.94	$10.07	$8.65	1,409,040
2018-08-16	$10.01	$10.10	$9.86	$9.99	$8.58	1,489,753
2018-08-15	$10.20	$10.20	$9.75	$9.92	$8.52	2,308,083
2018-08-14	$9.92	$10.44	$9.86	$10.29	$8.84	2,997,911
2018-08-13	$9.75	$9.91	$9.62	$9.86	$8.47	1,998,770
2018-08-10	$9.50	$9.86	$9.46	$9.69	$8.32	1,473,939
2018-08-09	$9.53	$9.74	$9.42	$9.51	$8.17	1,627,865
2018-08-08	$9.38	$9.66	$9.38	$9.53	$8.18	1,823,044
2018-08-07	$9.34	$9.45	$9.18	$9.36	$8.04	2,358,334
2018-08-06	$9.19	$9.31	$9.04	$9.31	$7.99	1,634,030
2018-08-03	$8.81	$9.19	$8.81	$9.18	$7.88	2,676,323
2018-08-02	$8.62	$8.80	$8.49	$8.76	$7.52	1,901,472
2018-08-01	$8.70	$8.76	$8.56	$8.68	$7.45	1,816,532
2018-07-31	$8.87	$8.95	$8.69	$8.70	$7.47	2,088,091
2018-07-30	$8.61	$9.01	$8.61	$8.89	$7.63	2,442,855
2018-07-27	$8.97	$9.05	$8.62	$8.62	$7.40	1,994,230
2018-07-26	$8.82	$9.17	$8.81	$8.96	$7.69	2,444,196
2018-07-25	$8.57	$8.81	$8.57	$8.80	$7.56	2,149,022
2018-07-24	$9.02	$9.19	$8.60	$8.62	$7.40	3,120,492
2018-07-23	$8.92	$9.09	$8.84	$9.01	$7.74	1,747,943
2018-07-20	$8.95	$9.07	$8.90	$8.92	$7.66	1,401,895
2018-07-19	$8.81	$9.01	$8.72	$8.93	$7.67	2,668,252
2018-07-18	$8.61	$8.86	$8.61	$8.81	$7.57	1,965,801
2018-07-17	$8.27	$8.68	$8.23	$8.61	$7.39	3,474,599
2018-07-16	$8.05	$8.34	$7.92	$8.25	$7.08	1,728,334
2018-07-13	$7.92	$8.15	$7.92	$8.06	$6.92	1,934,784
2018-07-12	$8.17	$8.23	$7.85	$7.96	$6.84	2,319,681
2018-07-11	$8.12	$8.32	$8.05	$8.20	$7.04	5,285,182
2018-07-10	$8.30	$8.39	$8.06	$8.14	$6.99	5,066,286
2018-07-09	$8.50	$8.51	$8.30	$8.33	$7.15	2,004,413
2018-07-06	$8.50	$8.54	$8.40	$8.44	$7.25	1,349,023
2018-07-05	$8.47	$8.58	$8.41	$8.48	$7.28	2,436,209
2018-07-03	$8.34	$8.57	$8.29	$8.44	$7.25	1,487,646
2018-07-02	$8.11	$8.35	$7.91	$8.29	$7.12	2,936,369
2018-06-29	$8.43	$8.48	$8.11	$8.14	$6.99	3,529,108
2018-06-28	$8.34	$8.49	$8.27	$8.40	$7.21	2,086,023
2018-06-27	$8.47	$8.80	$8.30	$8.30	$7.13	2,374,348
2018-06-26	$8.47	$8.56	$8.36	$8.53	$7.32	2,553,797
2018-06-25	$8.46	$8.65	$8.43	$8.48	$7.28	1,820,386
2018-06-22	$8.81	$8.81	$8.38	$8.50	$7.30	2,973,355
2018-06-21	$8.56	$8.83	$8.54	$8.75	$7.51	2,389,111
2018-06-20	$8.50	$8.63	$8.41	$8.59	$7.38	1,858,624
2018-06-19	$8.38	$8.48	$8.34	$8.44	$7.25	2,466,762
2018-06-18	$8.41	$8.51	$8.37	$8.44	$7.25	1,716,377
2018-06-15	$8.34	$8.62	$8.34	$8.44	$7.25	2,800,070
2018-06-14	$8.48	$8.53	$8.14	$8.47	$7.20	3,189,626
2018-06-13	$8.74	$8.83	$8.45	$8.52	$7.24	2,307,617
2018-06-12	$9.09	$9.18	$8.70	$8.77	$7.46	4,816,430
2018-06-11	$9.05	$9.18	$8.95	$9.08	$7.72	1,723,955
2018-06-08	$8.85	$9.12	$8.83	$9.06	$7.70	1,869,403
2018-06-07	$8.92	$9.17	$8.87	$8.87	$7.54	2,064,715
2018-06-06	$8.96	$9.00	$8.82	$8.90	$7.57	2,217,819
2018-06-05	$8.64	$9.00	$8.53	$8.91	$7.57	3,307,204
2018-06-04	$8.45	$8.78	$8.45	$8.66	$7.36	4,555,057
2018-06-01	$8.50	$8.53	$8.17	$8.42	$7.16	5,117,656
2018-05-31	$8.17	$8.53	$8.11	$8.46	$7.19	5,872,386
2018-05-30	$8.58	$8.59	$7.59	$8.17	$6.95	17,954,441
2018-05-29	$10.13	$10.22	$9.90	$9.99	$8.49	4,102,515
2018-05-25	$10.04	$10.19	$10.03	$10.16	$8.64	1,888,230
2018-05-24	$9.92	$10.21	$9.92	$10.09	$8.58	1,584,337
2018-05-23	$9.94	$10.20	$9.86	$9.99	$8.49	1,590,717
2018-05-22	$10.27	$10.34	$9.96	$9.97	$8.48	1,913,947
2018-05-21	$10.55	$10.70	$10.14	$10.19	$8.66	2,653,150
2018-05-18	$10.63	$10.64	$10.48	$10.54	$8.96	3,047,713
2018-05-17	$10.71	$10.80	$10.49	$10.65	$9.05	2,720,286
2018-05-16	$10.49	$10.90	$10.49	$10.76	$9.15	2,631,855
2018-05-15	$10.31	$10.49	$10.19	$10.41	$8.85	2,014,935
2018-05-14	$10.00	$10.39	$10.00	$10.35	$8.80	2,893,159
2018-05-11	$9.59	$10.11	$9.55	$9.95	$8.46	1,887,355
2018-05-10	$9.62	$9.66	$9.32	$9.62	$8.18	1,723,217
2018-05-09	$9.60	$9.70	$9.48	$9.67	$8.22	1,948,237
2018-05-08	$9.62	$9.74	$9.42	$9.60	$8.16	1,875,193
2018-05-07	$9.61	$9.69	$9.49	$9.66	$8.21	1,594,879
2018-05-04	$9.32	$9.62	$9.18	$9.56	$8.13	3,128,714
2018-05-03	$9.11	$9.47	$9.06	$9.38	$7.97	2,451,844
2018-05-02	$9.25	$9.27	$9.01	$9.14	$7.77	3,708,053
2018-05-01	$9.89	$9.92	$9.22	$9.25	$7.86	3,226,105
2018-04-30	$10.22	$10.23	$9.65	$9.93	$8.44	2,822,540
2018-04-27	$10.39	$10.52	$10.13	$10.17	$8.65	2,361,961
2018-04-26	$10.06	$10.42	$9.98	$10.38	$8.82	1,853,657
2018-04-25	$10.00	$10.29	$9.81	$10.01	$8.51	2,342,306
2018-04-24	$9.72	$10.26	$9.63	$10.04	$8.54	3,642,674
2018-04-23	$9.39	$9.72	$9.34	$9.68	$8.23	4,468,312
2018-04-20	$9.75	$9.80	$9.36	$9.38	$7.97	2,683,336
2018-04-19	$10.14	$10.21	$9.71	$9.85	$8.37	2,826,432
2018-04-18	$10.35	$10.48	$10.13	$10.16	$8.64	2,039,904
2018-04-17	$10.40	$10.52	$10.25	$10.33	$8.78	1,681,206
2018-04-16	$10.45	$10.52	$10.15	$10.29	$8.75	2,370,269
2018-04-13	$10.85	$10.90	$10.23	$10.41	$8.85	3,386,498
2018-04-12	$10.57	$10.84	$10.42	$10.82	$9.20	2,884,827
2018-04-11	$10.42	$10.75	$10.36	$10.58	$8.99	4,152,589
2018-04-10	$10.10	$10.52	$10.06	$10.49	$8.92	4,273,604
2018-04-09	$10.01	$10.09	$9.79	$10.01	$8.51	3,818,122
2018-04-06	$9.79	$10.25	$9.78	$9.92	$8.43	3,533,386
2018-04-05	$9.37	$9.90	$9.37	$9.86	$8.38	2,780,935
2018-04-04	$8.99	$9.46	$8.96	$9.34	$7.94	2,735,443
2018-04-03	$9.01	$9.13	$8.98	$9.05	$7.69	1,816,550
2018-04-02	$9.05	$9.28	$8.84	$8.95	$7.61	1,841,194
2018-03-29	$9.02	$9.16	$8.97	$9.04	$7.69	2,149,144
2018-03-28	$9.02	$9.26	$8.81	$9.01	$7.66	2,055,760
2018-03-27	$9.14	$9.20	$8.95	$9.01	$7.66	1,688,715
2018-03-26	$8.97	$9.20	$8.85	$9.17	$7.80	3,796,756
2018-03-23	$8.74	$9.01	$8.72	$8.93	$7.59	2,901,453
2018-03-22	$8.69	$8.84	$8.68	$8.69	$7.39	2,388,824
2018-03-21	$8.65	$8.84	$8.65	$8.76	$7.45	1,438,743
2018-03-20	$8.60	$8.76	$8.52	$8.70	$7.40	2,366,076
2018-03-19	$8.65	$8.71	$8.49	$8.59	$7.30	2,387,132
2018-03-16	$8.75	$8.87	$8.62	$8.68	$7.38	3,568,502
2018-03-15	$8.86	$8.93	$8.72	$8.82	$7.43	3,508,088
2018-03-14	$8.82	$8.90	$8.56	$8.87	$7.47	4,101,742
2018-03-13	$8.76	$8.95	$8.73	$8.77	$7.38	2,337,098
2018-03-12	$8.71	$8.86	$8.59	$8.76	$7.38	3,509,938
2018-03-09	$8.73	$8.84	$8.43	$8.66	$7.29	3,239,931
2018-03-08	$9.35	$9.44	$8.61	$8.68	$7.31	3,541,926
2018-03-07	$9.18	$9.46	$9.18	$9.29	$7.82	2,514,993
2018-03-06	$9.30	$9.45	$9.03	$9.28	$7.81	3,084,332
2018-03-05	$9.63	$9.79	$9.27	$9.29	$7.82	4,191,342
2018-03-02	$9.76	$9.76	$9.43	$9.63	$8.11	3,468,568
2018-03-01	$10.04	$10.13	$9.64	$9.87	$8.31	5,834,905
2018-02-28	$9.75	$10.43	$9.70	$10.04	$8.45	6,618,346
2018-02-27	$9.18	$9.41	$8.62	$8.67	$7.30	3,522,886
2018-02-26	$8.74	$9.22	$8.72	$9.09	$7.65	5,411,088
2018-02-23	$9.24	$9.24	$8.61	$8.67	$7.30	5,217,072
2018-02-22	$9.33	$9.41	$9.11	$9.19	$7.74	2,326,565
2018-02-21	$9.29	$9.59	$9.20	$9.28	$7.81	2,588,678
2018-02-20	$9.74	$9.84	$9.20	$9.21	$7.75	2,047,923
2018-02-16	$9.93	$10.10	$9.81	$9.82	$8.27	1,938,692
2018-02-15	$9.98	$10.04	$9.74	$9.97	$8.39	1,198,674
2018-02-14	$9.62	$10.02	$9.58	$9.92	$8.35	1,575,008
2018-02-13	$9.57	$9.78	$9.51	$9.71	$8.17	1,794,004
2018-02-12	$9.55	$9.63	$9.19	$9.56	$8.05	1,686,513
2018-02-09	$9.75	$9.84	$9.03	$9.53	$8.02	3,156,479
2018-02-08	$9.96	$9.96	$9.60	$9.64	$8.12	3,440,461
2018-02-07	$9.57	$10.09	$9.49	$9.95	$8.38	2,866,898
2018-02-06	$9.15	$9.66	$9.01	$9.54	$8.03	2,556,900
2018-02-05	$9.28	$9.67	$9.24	$9.37	$7.89	3,193,080
2018-02-02	$9.42	$9.54	$9.24	$9.37	$7.89	2,995,625
2018-02-01	$9.41	$9.57	$9.18	$9.50	$8.00	2,224,948
2018-01-31	$9.51	$9.59	$9.27	$9.51	$8.01	2,527,369
2018-01-30	$9.64	$9.74	$9.41	$9.45	$7.96	1,345,221
2018-01-29	$9.65	$9.81	$9.59	$9.73	$8.19	1,422,072
2018-01-26	$9.69	$9.72	$9.33	$9.56	$8.05	2,732,004
2018-01-25	$9.67	$9.68	$9.40	$9.67	$8.14	1,769,897
2018-01-24	$9.95	$9.98	$9.52	$9.63	$8.11	4,530,669
2018-01-23	$10.18	$10.19	$9.77	$9.92	$8.35	1,808,160
2018-01-22	$10.00	$10.22	$9.90	$10.21	$8.60	2,573,581
2018-01-19	$9.62	$10.10	$9.62	$10.00	$8.42	2,397,166
2018-01-18	$9.56	$9.72	$9.47	$9.59	$8.07	3,513,038
2018-01-17	$9.59	$9.74	$9.51	$9.57	$8.06	3,247,194
2018-01-16	$9.88	$10.02	$9.49	$9.55	$8.04	3,937,181
2018-01-12	$9.26	$10.17	$9.26	$9.87	$8.31	4,911,820
2018-01-11	$8.82	$9.29	$8.77	$9.26	$7.80	2,955,752
2018-01-10	$8.39	$8.83	$8.39	$8.79	$7.40	2,027,410
2018-01-09	$9.10	$9.10	$8.43	$8.44	$7.11	3,319,501
2018-01-08	$8.95	$9.19	$8.55	$9.12	$7.68	3,984,266
2018-01-05	$8.67	$8.94	$8.64	$8.77	$7.38	3,475,969
2018-01-04	$9.03	$9.10	$8.15	$8.68	$7.31	4,633,189
2018-01-03	$9.04	$9.17	$8.85	$9.06	$7.63	2,623,280
2018-01-02	$8.87	$9.10	$8.87	$9.01	$7.59	1,845,682
2017-12-29	$8.79	$9.05	$8.79	$8.82	$7.43	2,246,542
2017-12-28	$8.82	$8.90	$8.73	$8.77	$7.38	1,728,504
2017-12-27	$9.13	$9.15	$8.80	$8.81	$7.42	1,941,186
2017-12-26	$8.85	$9.28	$8.83	$9.17	$7.72	2,205,021
2017-12-22	$8.66	$8.79	$8.58	$8.78	$7.39	2,117,744
2017-12-21	$8.80	$8.86	$8.60	$8.70	$7.32	3,310,651
2017-12-20	$8.83	$8.84	$8.68	$8.79	$7.40	1,604,630
2017-12-19	$9.03	$9.04	$8.71	$8.73	$7.35	2,199,311
2017-12-18	$8.87	$9.11	$8.83	$8.92	$7.51	2,988,133
2017-12-15	$8.60	$8.97	$8.60	$8.71	$7.33	4,720,123
2017-12-14	$9.20	$9.29	$8.42	$8.54	$7.19	3,346,563
2017-12-13	$8.95	$9.32	$8.95	$9.15	$7.70	2,113,344
2017-12-12	$9.08	$9.26	$8.94	$8.95	$7.54	1,808,158
2017-12-11	$9.07	$9.20	$8.89	$9.07	$7.64	1,910,127
2017-12-08	$8.87	$9.15	$8.72	$9.08	$7.64	1,941,896
2017-12-07	$9.05	$9.09	$8.82	$8.83	$7.43	2,389,747
2017-12-06	$9.05	$9.26	$8.97	$8.98	$7.56	2,256,180
2017-12-05	$9.33	$9.37	$8.97	$8.98	$7.56	3,592,622
2017-12-04	$8.88	$9.63	$8.88	$9.36	$7.88	3,449,370
2017-12-01	$8.72	$9.11	$8.61	$8.78	$7.39	3,145,828
2017-11-30	$8.81	$9.07	$8.71	$8.82	$7.36	3,285,819
2017-11-29	$8.76	$9.13	$8.67	$8.79	$7.33	4,263,633
2017-11-28	$8.43	$8.80	$8.41	$8.73	$7.28	2,684,782
2017-11-27	$8.45	$8.71	$8.28	$8.42	$7.02	3,720,424
2017-11-24	$8.43	$8.68	$8.37	$8.40	$7.01	1,718,876
2017-11-22	$7.95	$8.58	$7.77	$8.36	$6.97	3,414,341
2017-11-21	$8.72	$8.73	$7.80	$7.89	$6.58	4,229,125
2017-11-20	$8.01	$8.17	$7.80	$8.14	$6.79	5,387,458
2017-11-17	$8.14	$8.41	$7.90	$7.98	$6.66	4,029,979
2017-11-16	$7.72	$7.96	$7.58	$7.89	$6.58	1,927,299
2017-11-15	$7.36	$7.86	$7.20	$7.77	$6.48	2,101,020
2017-11-14	$7.39	$7.46	$7.15	$7.40	$6.17	3,392,754
2017-11-13	$8.01	$8.06	$7.44	$7.47	$6.23	2,537,280
2017-11-10	$7.68	$8.09	$7.68	$8.02	$6.69	3,317,116
2017-11-09	$7.43	$7.84	$7.42	$7.70	$6.42	4,811,706
2017-11-08	$7.37	$7.50	$7.24	$7.42	$6.19	2,615,099
2017-11-07	$7.50	$7.50	$7.21	$7.37	$6.15	2,944,656
2017-11-06	$7.67	$7.84	$7.45	$7.48	$6.24	2,903,030
2017-11-03	$7.81	$7.81	$7.55	$7.63	$6.36	2,397,325
2017-11-02	$7.84	$7.98	$7.76	$7.80	$6.51	2,462,427
2017-11-01	$7.99	$8.02	$7.59	$7.81	$6.51	2,036,854
2017-10-31	$7.90	$8.08	$7.86	$7.99	$6.66	1,624,497
2017-10-30	$8.17	$8.20	$7.72	$7.89	$6.58	2,168,611
2017-10-27	$8.15	$8.30	$7.98	$8.22	$6.86	2,182,380
2017-10-26	$8.35	$8.43	$8.19	$8.33	$6.95	1,809,413
2017-10-25	$8.35	$8.41	$8.08	$8.33	$6.95	1,911,316
2017-10-24	$8.12	$8.42	$8.03	$8.37	$6.98	2,488,607
2017-10-23	$7.91	$8.22	$7.86	$8.10	$6.76	3,210,052
2017-10-20	$7.58	$8.00	$7.57	$7.90	$6.59	2,882,922
2017-10-19	$7.33	$7.54	$7.26	$7.49	$6.25	1,234,587
2017-10-18	$7.25	$7.55	$7.25	$7.40	$6.17	2,339,765
2017-10-17	$7.12	$7.25	$7.07	$7.19	$6.00	1,652,068
2017-10-16	$7.15	$7.38	$7.07	$7.15	$5.96	2,923,788
2017-10-13	$7.47	$7.63	$7.42	$7.47	$6.23	2,465,141
2017-10-12	$7.89	$7.89	$7.39	$7.40	$6.17	3,918,595
2017-10-11	$7.84	$8.11	$7.73	$7.97	$6.65	4,977,042
2017-10-10	$8.53	$8.62	$8.47	$8.59	$7.16	1,632,794
2017-10-09	$8.77	$8.77	$8.47	$8.49	$7.08	3,386,056
2017-10-06	$8.84	$8.90	$8.71	$8.77	$7.31	2,592,719
2017-10-05	$8.75	$8.96	$8.68	$8.89	$7.41	1,814,043
2017-10-04	$8.79	$8.90	$8.74	$8.75	$7.30	2,398,612
2017-10-03	$8.93	$8.93	$8.66	$8.78	$7.32	1,759,185
2017-10-02	$9.00	$9.00	$8.72	$8.92	$7.44	2,526,744
2017-09-29	$8.85	$9.00	$8.72	$8.95	$7.46	2,334,173
2017-09-28	$8.82	$8.96	$8.66	$8.83	$7.36	2,557,461
2017-09-27	$8.62	$8.85	$8.56	$8.84	$7.37	2,263,682
2017-09-26	$8.54	$8.62	$8.33	$8.61	$7.18	2,320,467
2017-09-25	$8.21	$8.63	$8.21	$8.46	$7.06	3,261,520
2017-09-22	$8.11	$8.23	$8.04	$8.22	$6.86	2,532,762
2017-09-21	$8.24	$8.24	$8.07	$8.11	$6.76	1,880,501
2017-09-20	$8.19	$8.24	$8.06	$8.22	$6.86	1,963,232
2017-09-19	$8.38	$8.42	$8.18	$8.23	$6.86	2,202,215
2017-09-18	$8.36	$8.52	$8.31	$8.35	$6.96	1,830,078
2017-09-15	$8.23	$8.36	$8.14	$8.31	$6.93	3,462,062
2017-09-14	$8.37	$8.41	$8.14	$8.21	$6.85	2,504,546
2017-09-13	$8.23	$8.51	$8.16	$8.39	$7.00	2,662,529
2017-09-12	$8.22	$8.33	$8.10	$8.24	$6.87	3,242,048
2017-09-11	$8.21	$8.32	$8.09	$8.17	$6.81	3,308,669
2017-09-08	$8.19	$8.25	$8.03	$8.20	$6.84	2,990,112
2017-09-07	$8.25	$8.28	$8.15	$8.27	$6.83	2,196,843
2017-09-06	$8.08	$8.27	$8.03	$8.22	$6.79	3,679,995
2017-09-05	$8.15	$8.18	$7.81	$8.01	$6.61	2,429,518
2017-09-01	$7.69	$8.20	$7.69	$8.09	$6.68	3,906,800
2017-08-31	$7.38	$7.72	$7.29	$7.68	$6.34	4,076,904
2017-08-30	$7.07	$7.79	$6.96	$7.52	$6.21	7,348,890
2017-08-29	$8.01	$8.20	$7.83	$7.83	$6.47	5,205,724
2017-08-28	$8.18	$8.26	$8.02	$8.11	$6.70	3,921,988
2017-08-25	$7.73	$8.37	$7.71	$8.18	$6.75	3,874,734
2017-08-24	$7.84	$8.08	$7.65	$7.70	$6.36	4,612,796
2017-08-23	$7.74	$7.91	$7.64	$7.66	$6.33	2,546,623
2017-08-22	$7.70	$7.79	$7.58	$7.65	$6.32	3,749,018
2017-08-21	$7.78	$7.80	$7.52	$7.61	$6.28	3,435,473
2017-08-18	$7.78	$8.02	$7.72	$7.82	$6.46	2,805,127
2017-08-17	$7.81	$8.12	$7.75	$7.87	$6.50	1,952,258
2017-08-16	$7.86	$8.07	$7.85	$7.94	$6.56	2,388,181
2017-08-15	$8.07	$8.07	$7.74	$7.75	$6.40	2,466,027
2017-08-14	$8.45	$8.50	$8.05	$8.06	$6.66	3,093,534
2017-08-11	$8.27	$8.48	$8.26	$8.41	$6.94	2,413,872
2017-08-10	$8.90	$8.96	$8.35	$8.38	$6.92	3,175,619
2017-08-09	$9.14	$9.15	$8.90	$9.00	$7.43	1,645,902
2017-08-08	$9.21	$9.54	$9.21	$9.25	$7.64	1,274,010
2017-08-07	$9.22	$9.28	$9.10	$9.11	$7.52	1,898,821
2017-08-04	$9.03	$9.29	$9.02	$9.23	$7.62	1,166,328
2017-08-03	$8.97	$9.29	$8.96	$9.01	$7.44	1,362,025
2017-08-02	$9.30	$9.30	$9.01	$9.05	$7.47	1,466,977
2017-08-01	$9.21	$9.27	$8.98	$9.26	$7.65	1,852,528
2017-07-31	$9.09	$9.19	$8.93	$9.15	$7.56	1,430,262
2017-07-28	$9.24	$9.24	$8.96	$9.05	$7.47	1,380,982
2017-07-27	$8.99	$9.29	$8.90	$9.27	$7.65	1,856,686
2017-07-26	$9.06	$9.11	$8.87	$8.95	$7.39	2,027,705
2017-07-25	$8.67	$9.10	$8.61	$9.04	$7.46	2,396,545
2017-07-24	$8.85	$8.94	$8.55	$8.59	$7.09	2,268,874
2017-07-21	$9.00	$9.07	$8.82	$8.92	$7.37	1,477,506
2017-07-20	$8.71	$9.06	$8.69	$8.93	$7.37	3,218,378
2017-07-19	$8.70	$8.78	$8.51	$8.70	$7.18	3,354,635
2017-07-18	$8.77	$8.78	$8.64	$8.70	$7.18	24,791,399
2017-07-17	$8.70	$8.96	$8.70	$8.81	$7.28	2,262,809
2017-07-14	$8.94	$8.95	$8.64	$8.68	$7.17	2,055,391
2017-07-13	$8.63	$8.92	$8.56	$8.88	$7.33	2,849,995
2017-07-12	$8.66	$8.78	$8.52	$8.56	$7.07	2,837,082
2017-07-11	$8.76	$8.81	$8.54	$8.60	$7.10	3,114,661
2017-07-10	$9.05	$9.17	$8.72	$8.76	$7.23	2,961,316
2017-07-07	$9.15	$9.23	$9.03	$9.15	$7.56	1,930,124
2017-07-06	$9.39	$9.43	$9.09	$9.12	$7.53	1,901,403
2017-07-05	$9.55	$9.63	$9.35	$9.45	$7.80	2,193,269
2017-07-03	$9.46	$9.74	$9.46	$9.65	$7.97	962,739
2017-06-30	$9.46	$9.50	$9.21	$9.42	$7.78	2,492,548
2017-06-29	$9.20	$9.56	$9.20	$9.41	$7.77	2,006,678
2017-06-28	$9.24	$9.44	$9.15	$9.19	$7.59	2,005,973
2017-06-27	$9.13	$9.31	$9.11	$9.19	$7.59	2,075,889
2017-06-26	$8.95	$9.20	$8.87	$9.13	$7.54	2,316,711
2017-06-23	$8.76	$8.91	$8.67	$8.86	$7.32	3,149,031
2017-06-22	$8.52	$8.83	$8.45	$8.76	$7.23	2,331,617
2017-06-21	$8.46	$8.74	$8.44	$8.47	$6.99	3,197,249
2017-06-20	$9.14	$9.18	$8.68	$8.75	$7.23	3,136,640
2017-06-19	$9.28	$9.34	$8.98	$9.14	$7.55	2,591,114
2017-06-16	$9.04	$9.29	$9.02	$9.25	$7.64	4,169,728
2017-06-15	$9.14	$9.38	$9.08	$9.31	$7.69	2,983,757
2017-06-14	$9.42	$9.42	$9.09	$9.22	$7.61	2,417,672
2017-06-13	$9.38	$9.55	$9.25	$9.43	$7.79	3,972,048
2017-06-12	$9.32	$9.76	$9.26	$9.35	$7.72	4,563,296
2017-06-09	$9.28	$9.41	$9.08	$9.32	$7.70	5,722,051
2017-06-08	$9.36	$9.41	$9.21	$9.26	$7.65	3,535,183
2017-06-07	$9.17	$9.37	$9.06	$9.36	$7.66	3,726,876
2017-06-06	$9.37	$9.40	$9.13	$9.22	$7.55	5,363,301
2017-06-05	$9.43	$9.52	$9.35	$9.47	$7.75	3,199,174
2017-06-02	$9.61	$9.64	$9.40	$9.43	$7.72	3,159,079
2017-06-01	$9.50	$9.75	$9.35	$9.61	$7.87	3,821,834
2017-05-31	$9.47	$9.51	$9.24	$9.46	$7.74	4,303,387
2017-05-30	$9.35	$9.64	$9.33	$9.42	$7.71	4,674,137
2017-05-26	$9.71	$9.82	$9.35	$9.37	$7.67	5,334,599
2017-05-25	$9.70	$9.97	$9.58	$9.76	$7.99	10,835,062
2017-05-24	$8.91	$10.10	$8.91	$9.84	$8.05	22,599,073
2017-05-23	$11.45	$11.49	$11.02	$11.09	$9.08	6,568,750
2017-05-22	$11.25	$11.56	$11.14	$11.44	$9.36	4,045,841
2017-05-19	$11.56	$11.56	$11.19	$11.23	$9.19	3,522,811
2017-05-18	$11.85	$11.94	$11.39	$11.52	$9.43	3,617,198
2017-05-17	$12.07	$12.08	$11.77	$11.82	$9.67	3,612,383
2017-05-16	$12.46	$12.78	$12.10	$12.18	$9.97	4,213,108
2017-05-15	$12.88	$12.92	$12.49	$12.50	$10.23	3,253,804
2017-05-12	$13.37	$13.40	$12.71	$12.76	$10.44	3,373,112
2017-05-11	$14.29	$14.29	$13.47	$13.48	$11.03	3,824,250
2017-05-10	$13.78	$14.38	$13.71	$14.36	$11.75	2,548,516
2017-05-09	$13.71	$13.90	$13.65	$13.79	$11.29	1,546,587
2017-05-08	$13.69	$13.97	$13.62	$13.69	$11.20	1,763,567
2017-05-05	$13.59	$13.72	$13.35	$13.67	$11.19	2,558,945
2017-05-04	$14.00	$14.10	$13.50	$13.52	$11.07	2,265,886
2017-05-03	$13.87	$14.05	$13.78	$13.98	$11.44	1,461,168
2017-05-02	$13.75	$13.94	$13.73	$13.91	$11.38	2,061,923
2017-05-01	$13.88	$13.88	$13.58	$13.74	$11.25	1,892,894
2017-04-28	$13.95	$13.95	$13.76	$13.82	$11.31	2,271,273
2017-04-27	$14.27	$14.37	$13.93	$13.98	$11.44	2,927,174
2017-04-26	$13.90	$14.37	$13.86	$14.25	$11.66	3,188,477
2017-04-25	$13.93	$14.00	$13.63	$13.86	$11.34	2,074,548
2017-04-24	$14.43	$14.43	$13.84	$13.85	$11.34	3,255,615
2017-04-21	$14.33	$14.33	$14.05	$14.21	$11.63	1,934,466
2017-04-20	$13.84	$14.37	$13.80	$14.36	$11.75	3,356,730
2017-04-19	$13.55	$13.85	$13.51	$13.66	$11.18	2,177,499
2017-04-18	$13.35	$13.51	$13.21	$13.49	$11.04	1,652,186
2017-04-17	$13.21	$13.39	$13.08	$13.36	$10.93	1,231,076
2017-04-13	$13.48	$13.51	$13.11	$13.17	$10.78	2,363,999
2017-04-12	$13.50	$13.60	$13.39	$13.47	$11.02	2,396,593
2017-04-11	$13.44	$13.57	$13.30	$13.52	$11.07	1,675,487
2017-04-10	$13.29	$13.61	$13.27	$13.44	$11.00	1,937,395
2017-04-07	$13.21	$13.37	$13.12	$13.22	$10.82	2,229,961
2017-04-06	$12.90	$13.47	$12.90	$13.24	$10.84	2,898,661
2017-04-05	$13.28	$13.29	$12.81	$12.86	$10.53	3,752,386
2017-04-04	$13.73	$13.79	$13.14	$13.16	$10.77	4,457,728
2017-04-03	$14.20	$14.24	$13.76	$13.84	$11.33	1,806,585
2017-03-31	$14.48	$14.53	$14.19	$14.20	$11.62	1,420,018
2017-03-30	$14.32	$14.57	$14.30	$14.48	$11.85	2,298,861
2017-03-29	$14.01	$14.60	$13.96	$14.41	$11.79	2,390,040
2017-03-28	$13.90	$14.10	$13.84	$14.04	$11.49	1,861,834
2017-03-27	$13.90	$14.22	$13.75	$13.97	$11.43	2,808,756
2017-03-24	$14.01	$14.16	$13.86	$14.07	$11.52	1,607,383
2017-03-23	$13.94	$14.22	$13.86	$13.99	$11.45	2,724,167
2017-03-22	$13.54	$13.93	$13.29	$13.90	$11.38	2,866,397
2017-03-21	$14.10	$14.13	$13.29	$13.56	$11.10	2,636,412
2017-03-20	$14.24	$14.29	$14.00	$14.04	$11.49	1,386,334
2017-03-17	$14.24	$14.31	$14.02	$14.25	$11.66	3,377,014
2017-03-16	$13.94	$14.20	$13.88	$14.11	$11.55	1,677,076
2017-03-15	$13.78	$13.90	$13.61	$13.80	$11.29	2,207,368
2017-03-14	$13.60	$13.80	$13.47	$13.73	$11.24	2,074,104
2017-03-13	$13.78	$13.91	$13.49	$13.59	$11.12	2,093,398
2017-03-10	$13.62	$13.92	$13.52	$13.88	$11.36	2,288,299
2017-03-09	$13.62	$13.72	$13.41	$13.55	$11.09	2,575,100
2017-03-08	$13.60	$13.95	$13.56	$13.78	$11.21	2,636,043
2017-03-07	$13.84	$13.95	$13.69	$13.78	$11.21	3,173,747
2017-03-06	$13.97	$14.02	$13.76	$13.90	$11.31	1,973,117
2017-03-03	$14.51	$14.57	$13.87	$14.05	$11.43	2,469,630
2017-03-02	$14.25	$14.58	$14.21	$14.45	$11.76	2,335,184
2017-03-01	$14.74	$14.83	$13.99	$14.22	$11.57	3,704,282
2017-02-28	$14.70	$14.76	$14.32	$14.48	$11.78	2,902,576
2017-02-27	$14.68	$14.85	$14.46	$14.83	$12.06	3,786,407
2017-02-24	$14.41	$15.00	$14.34	$14.75	$12.00	2,564,161
2017-02-23	$14.96	$15.09	$14.43	$14.45	$11.76	3,857,842
2017-02-22	$14.92	$15.50	$14.69	$14.96	$12.17	6,400,048
2017-02-21	$14.11	$14.36	$14.05	$14.29	$11.63	3,652,518
2017-02-17	$13.70	$14.13	$13.62	$14.02	$11.41	2,249,854
2017-02-16	$14.06	$14.20	$13.70	$13.76	$11.19	2,106,753
2017-02-15	$14.06	$14.23	$14.00	$14.15	$11.51	1,753,547
2017-02-14	$13.89	$14.29	$13.89	$14.16	$11.52	1,665,743
2017-02-13	$14.33	$14.40	$13.95	$13.99	$11.38	1,348,074
2017-02-10	$14.11	$14.29	$13.95	$14.25	$11.59	1,555,054
2017-02-09	$13.60	$14.14	$13.52	$13.99	$11.38	2,772,256
2017-02-08	$13.17	$13.67	$13.04	$13.58	$11.05	2,657,324
2017-02-07	$13.37	$13.45	$13.20	$13.26	$10.79	1,652,341
2017-02-06	$13.33	$13.59	$13.24	$13.31	$10.83	1,194,094
2017-02-03	$13.52	$13.79	$13.31	$13.36	$10.87	1,678,612
2017-02-02	$13.39	$13.71	$13.29	$13.48	$10.97	1,986,666
2017-02-01	$13.60	$13.74	$13.40	$13.49	$10.97	4,784,214
2017-01-31	$12.77	$13.53	$12.66	$13.49	$10.97	2,806,293
2017-01-30	$12.61	$12.94	$12.46	$12.93	$10.52	2,592,616
2017-01-27	$13.29	$13.34	$12.65	$12.70	$10.33	3,092,400
2017-01-26	$13.67	$13.74	$13.29	$13.29	$10.81	1,787,578
2017-01-25	$13.67	$13.76	$13.52	$13.68	$11.13	2,589,363
2017-01-24	$13.13	$13.51	$13.13	$13.50	$10.98	1,459,709
2017-01-23	$13.08	$13.22	$12.95	$13.15	$10.70	1,227,429
2017-01-20	$13.05	$13.24	$12.98	$13.21	$10.75	1,660,006
2017-01-19	$13.42	$13.53	$12.97	$13.04	$10.61	2,031,324
2017-01-18	$13.45	$13.60	$13.24	$13.45	$10.94	1,765,906
2017-01-17	$13.59	$14.10	$13.38	$13.50	$10.98	2,822,355
2017-01-13	$13.46	$13.70	$13.46	$13.57	$11.04	2,308,581
2017-01-12	$13.70	$13.70	$13.35	$13.38	$10.88	3,941,445
2017-01-11	$13.96	$13.97	$13.59	$13.76	$11.19	2,385,830
2017-01-10	$13.85	$14.30	$13.83	$14.02	$11.41	1,914,783
2017-01-09	$13.86	$14.06	$13.85	$13.95	$11.35	1,573,679
2017-01-06	$14.28	$14.28	$13.78	$14.02	$11.41	2,309,773
2017-01-05	$14.37	$14.37	$13.75	$13.97	$11.36	3,101,745
2017-01-04	$14.67	$15.04	$14.59	$14.76	$12.01	2,665,362
2017-01-03	$14.53	$14.73	$14.33	$14.52	$11.81	1,619,125
2016-12-30	$14.60	$14.70	$14.36	$14.39	$11.71	1,340,846
2016-12-29	$14.70	$14.86	$14.42	$14.59	$11.87	1,091,695
2016-12-28	$14.81	$14.87	$14.56	$14.68	$11.94	1,350,624
2016-12-27	$14.71	$14.89	$14.56	$14.72	$11.98	1,538,494
2016-12-23	$14.85	$14.98	$14.57	$14.62	$11.89	1,765,443
2016-12-22	$15.73	$15.73	$14.80	$14.85	$12.08	2,315,694
2016-12-21	$15.75	$15.82	$15.58	$15.67	$12.75	1,144,989
2016-12-20	$15.89	$16.12	$15.80	$15.86	$12.90	2,233,039
2016-12-19	$15.93	$16.03	$15.67	$15.73	$12.80	2,468,601
2016-12-16	$16.20	$16.27	$15.74	$15.81	$12.86	4,517,022
2016-12-15	$16.31	$16.43	$16.02	$16.14	$13.13	1,786,395
2016-12-14	$16.63	$16.69	$16.22	$16.29	$13.25	2,443,880
2016-12-13	$16.73	$16.85	$16.36	$16.69	$13.58	2,689,015
2016-12-12	$16.55	$16.68	$16.27	$16.46	$13.39	3,378,107
2016-12-09	$16.49	$16.75	$16.38	$16.70	$13.59	2,280,428
2016-12-08	$16.21	$16.61	$16.06	$16.55	$13.46	2,443,406
2016-12-07	$15.82	$16.18	$15.74	$16.13	$13.12	1,817,962
2016-12-06	$15.75	$15.88	$15.40	$15.79	$12.85	1,510,882
2016-12-05	$15.53	$15.82	$15.46	$15.65	$12.73	2,095,842
2016-12-02	$15.33	$15.78	$15.23	$15.40	$12.53	2,321,646
2016-12-01	$15.12	$15.62	$15.07	$15.32	$12.46	1,952,340
2016-11-30	$15.22	$15.48	$15.01	$15.31	$12.39	2,893,916
2016-11-29	$15.41	$15.59	$14.98	$15.25	$12.34	2,253,000
2016-11-28	$15.48	$15.53	$15.15	$15.33	$12.41	2,233,813
2016-11-25	$15.71	$15.80	$15.53	$15.53	$12.57	1,070,917
2016-11-23	$15.81	$15.82	$15.47	$15.58	$12.61	3,328,135
2016-11-22	$14.37	$16.07	$14.34	$15.85	$12.83	9,353,213
2016-11-21	$14.37	$14.48	$13.92	$13.99	$11.32	4,399,193
2016-11-18	$14.29	$14.60	$14.09	$14.30	$11.57	2,993,343
2016-11-17	$14.35	$14.63	$14.25	$14.46	$11.70	3,646,028
2016-11-16	$14.10	$14.60	$14.10	$14.45	$11.69	1,853,507
2016-11-15	$14.61	$14.80	$14.15	$14.41	$11.66	3,214,776
2016-11-14	$14.00	$15.07	$13.99	$14.79	$11.97	5,808,254
2016-11-11	$13.18	$13.75	$13.03	$13.70	$11.09	2,427,508
2016-11-10	$12.70	$13.35	$12.67	$13.19	$10.67	3,613,461
2016-11-09	$11.56	$12.50	$11.15	$12.45	$10.08	3,321,803
2016-11-08	$11.70	$11.98	$11.55	$11.85	$9.59	1,764,220
2016-11-07	$11.56	$11.86	$11.51	$11.70	$9.47	2,204,590
2016-11-04	$11.30	$11.57	$11.28	$11.34	$9.18	1,528,334
2016-11-03	$11.48	$11.52	$11.27	$11.28	$9.13	1,916,886
2016-11-02	$11.38	$11.60	$11.38	$11.44	$9.26	1,978,348
2016-11-01	$11.57	$11.76	$11.40	$11.47	$9.28	2,384,031
2016-10-31	$11.73	$11.82	$11.63	$11.67	$9.44	1,627,502
2016-10-28	$11.73	$11.91	$11.58	$11.73	$9.49	1,533,897
2016-10-27	$11.98	$12.01	$11.66	$11.74	$9.50	1,305,469
2016-10-26	$12.00	$12.20	$11.97	$11.98	$9.70	947,044
2016-10-25	$11.99	$12.10	$11.90	$12.07	$9.77	1,210,321
2016-10-24	$12.11	$12.29	$12.01	$12.13	$9.82	995,317
2016-10-21	$11.80	$12.02	$11.78	$11.96	$9.68	1,425,391
2016-10-20	$11.96	$12.05	$11.87	$11.89	$9.62	1,665,950
2016-10-19	$11.97	$12.08	$11.83	$12.03	$9.74	1,378,595
2016-10-18	$12.11	$12.12	$11.86	$11.92	$9.65	1,605,527
2016-10-17	$12.17	$12.29	$11.99	$12.00	$9.71	1,789,040
2016-10-14	$12.15	$12.35	$12.10	$12.20	$9.87	1,270,087
2016-10-13	$12.32	$12.41	$12.11	$12.14	$9.82	1,421,268
2016-10-12	$12.28	$12.57	$12.22	$12.40	$10.04	1,039,994
2016-10-11	$12.46	$12.55	$12.17	$12.24	$9.91	1,372,569
2016-10-10	$12.45	$12.64	$12.40	$12.46	$10.08	1,143,127
2016-10-07	$12.34	$12.59	$12.26	$12.41	$10.04	1,545,047
2016-10-06	$12.17	$12.23	$11.99	$12.20	$9.87	1,675,596
2016-10-05	$11.94	$12.38	$11.93	$12.20	$9.87	2,082,777
2016-10-04	$11.77	$11.97	$11.74	$11.89	$9.62	1,221,844
2016-10-03	$11.88	$11.90	$11.71	$11.73	$9.49	1,375,119
2016-09-30	$12.07	$12.09	$11.85	$11.90	$9.63	2,031,852
2016-09-29	$12.05	$12.37	$11.93	$11.95	$9.67	3,118,395
2016-09-28	$12.22	$12.28	$11.91	$12.03	$9.74	1,836,324
2016-09-27	$12.32	$12.45	$12.27	$12.27	$9.93	1,166,089
2016-09-26	$12.43	$12.60	$12.28	$12.28	$9.94	1,536,711
2016-09-23	$12.27	$12.57	$12.24	$12.54	$10.15	2,040,936
2016-09-22	$12.12	$12.34	$12.08	$12.31	$9.96	1,493,869
2016-09-21	$12.07	$12.10	$11.91	$12.07	$9.77	1,277,267
2016-09-20	$12.18	$12.27	$11.96	$11.98	$9.70	1,872,332
2016-09-19	$12.42	$12.58	$12.32	$12.35	$9.99	1,875,746
2016-09-16	$12.28	$12.44	$12.16	$12.40	$10.04	3,615,331
2016-09-15	$12.07	$12.34	$12.01	$12.29	$9.95	1,933,756
2016-09-14	$12.25	$12.35	$12.06	$12.15	$9.83	1,500,293
2016-09-13	$12.40	$12.54	$12.09	$12.22	$9.89	1,848,467
2016-09-12	$12.27	$12.55	$12.24	$12.53	$10.14	1,772,571
2016-09-09	$12.49	$12.57	$12.37	$12.38	$10.02	1,589,933
2016-09-08	$12.46	$12.65	$12.46	$12.58	$10.18	1,475,565
2016-09-07	$12.59	$12.64	$12.39	$12.60	$10.13	1,756,804
2016-09-06	$12.62	$12.67	$12.47	$12.57	$10.11	2,649,626
2016-09-02	$12.37	$12.70	$12.24	$12.63	$10.16	2,336,186
2016-09-01	$12.75	$12.75	$12.25	$12.35	$9.93	4,788,527
2016-08-31	$12.10	$13.09	$12.05	$12.68	$10.20	13,946,788
2016-08-30	$11.79	$11.82	$11.22	$11.30	$9.09	5,579,258
2016-08-29	$11.74	$11.84	$11.66	$11.83	$9.51	2,064,432
2016-08-26	$11.82	$11.89	$11.57	$11.74	$9.44	2,626,363
2016-08-25	$11.67	$11.98	$11.62	$11.76	$9.46	2,176,809
2016-08-24	$11.84	$11.97	$11.61	$11.64	$9.36	5,857,875
2016-08-23	$11.78	$11.94	$11.76	$11.90	$9.57	875,975
2016-08-22	$11.84	$11.84	$11.60	$11.70	$9.41	1,189,893
2016-08-19	$11.85	$11.93	$11.73	$11.86	$9.54	1,115,273
2016-08-18	$11.54	$11.91	$11.48	$11.86	$9.54	1,251,132
2016-08-17	$11.46	$11.62	$11.37	$11.43	$9.19	1,604,856
2016-08-16	$11.63	$11.70	$11.46	$11.54	$9.28	1,008,656
2016-08-15	$11.69	$11.79	$11.63	$11.64	$9.36	1,715,072
2016-08-12	$11.64	$11.75	$11.57	$11.61	$9.34	1,469,044
2016-08-11	$11.45	$11.77	$11.34	$11.65	$9.37	2,455,434
2016-08-10	$11.35	$11.49	$11.23	$11.24	$9.04	731,823
2016-08-09	$11.61	$11.61	$11.27	$11.29	$9.08	1,228,355
2016-08-08	$11.78	$11.90	$11.67	$11.71	$9.42	630,481
2016-08-05	$11.35	$11.83	$11.32	$11.75	$9.45	1,961,007
2016-08-04	$11.20	$11.44	$11.20	$11.25	$9.05	2,550,140
2016-08-03	$11.12	$11.41	$10.70	$11.23	$9.03	2,594,933
2016-08-02	$11.79	$11.79	$11.22	$11.27	$9.06	1,769,205
2016-08-01	$12.00	$12.00	$11.69	$11.77	$9.47	1,371,296
2016-07-29	$11.89	$12.07	$11.69	$12.01	$9.66	1,515,097
2016-07-28	$12.04	$12.08	$11.78	$11.89	$9.56	1,122,698
2016-07-27	$12.00	$12.16	$11.89	$12.02	$9.67	1,522,156
2016-07-26	$11.83	$12.09	$11.83	$11.97	$9.63	1,866,250
2016-07-25	$11.60	$11.88	$11.60	$11.79	$9.48	1,112,420
2016-07-22	$11.62	$11.69	$11.41	$11.57	$9.30	1,409,138
2016-07-21	$11.81	$11.91	$11.63	$11.64	$9.36	1,509,037
2016-07-20	$11.62	$11.86	$11.58	$11.79	$9.48	2,039,115
2016-07-19	$11.68	$11.74	$11.49	$11.61	$9.34	2,474,237
2016-07-18	$11.56	$11.73	$11.56	$11.69	$9.40	1,428,191
2016-07-15	$11.65	$11.71	$11.56	$11.57	$9.30	1,150,344
2016-07-14	$11.76	$11.81	$11.55	$11.56	$9.30	938,459
2016-07-13	$11.89	$11.89	$11.68	$11.69	$9.40	898,197
2016-07-12	$11.60	$11.90	$11.60	$11.80	$9.49	1,434,930
2016-07-11	$11.23	$11.60	$11.15	$11.55	$9.29	1,664,194
2016-07-08	$10.94	$11.24	$10.83	$11.13	$8.95	2,355,647
2016-07-07	$10.82	$10.97	$10.73	$10.85	$8.73	1,274,964
2016-07-06	$10.80	$10.93	$10.71	$10.85	$8.73	1,576,095
2016-07-05	$10.86	$10.97	$10.62	$10.78	$8.67	1,626,219
2016-07-01	$10.71	$11.05	$10.69	$10.96	$8.81	1,234,325
2016-06-30	$10.57	$10.71	$10.48	$10.71	$8.61	1,179,852
2016-06-29	$10.34	$10.58	$10.30	$10.56	$8.49	1,385,228
2016-06-28	$10.25	$10.44	$10.18	$10.22	$8.22	1,579,254
2016-06-27	$10.40	$10.47	$10.02	$10.15	$8.16	2,435,776
2016-06-24	$10.56	$10.65	$10.45	$10.49	$8.44	2,906,065
2016-06-23	$11.01	$11.21	$10.90	$10.94	$8.80	1,285,335
2016-06-22	$11.00	$11.22	$10.85	$10.88	$8.75	1,341,402
2016-06-21	$11.13	$11.26	$10.97	$10.97	$8.82	2,909,617
2016-06-20	$11.29	$11.43	$11.16	$11.17	$8.98	1,220,199
2016-06-17	$10.84	$11.22	$10.82	$11.10	$8.93	2,969,440
2016-06-16	$10.74	$10.89	$10.60	$10.81	$8.69	1,535,319
2016-06-15	$10.78	$11.09	$10.73	$10.82	$8.70	1,309,257
2016-06-14	$10.74	$10.80	$10.57	$10.70	$8.60	1,805,769
2016-06-13	$10.78	$10.89	$10.66	$10.74	$8.64	1,800,275
2016-06-10	$10.98	$11.02	$10.73	$10.87	$8.74	2,143,063
2016-06-09	$11.26	$11.39	$11.08	$11.20	$9.01	1,143,716
2016-06-08	$11.51	$11.56	$11.39	$11.43	$9.13	922,149
2016-06-07	$11.30	$11.62	$11.30	$11.51	$9.19	1,123,231
2016-06-06	$11.33	$11.41	$11.28	$11.37	$9.08	1,611,281
2016-06-03	$11.40	$11.41	$11.17	$11.31	$9.03	2,207,639
2016-06-02	$11.00	$11.52	$10.94	$11.43	$9.13	3,435,695
2016-06-01	$10.80	$11.01	$10.78	$11.00	$8.78	2,943,957
2016-05-31	$10.77	$10.97	$10.75	$10.85	$8.66	2,630,650
2016-05-27	$10.56	$10.79	$10.40	$10.78	$8.61	2,715,180
2016-05-26	$10.09	$10.81	$9.86	$10.57	$8.44	8,122,388
2016-05-25	$10.67	$10.95	$10.67	$10.85	$8.66	3,442,732
2016-05-24	$11.10	$11.14	$10.71	$10.77	$8.60	3,660,867
2016-05-23	$11.12	$11.31	$10.89	$10.90	$8.70	2,501,996
2016-05-20	$11.10	$11.25	$10.91	$11.09	$8.86	3,997,213
2016-05-19	$10.77	$11.45	$10.77	$11.11	$8.87	4,593,134
2016-05-18	$10.86	$10.92	$10.65	$10.75	$8.58	1,827,626
2016-05-17	$11.19	$11.30	$10.93	$10.96	$8.75	1,958,906
2016-05-16	$11.20	$11.30	$11.04	$11.20	$8.94	1,724,175
2016-05-13	$11.44	$11.57	$11.16	$11.18	$8.93	3,766,622
2016-05-12	$11.75	$11.79	$11.39	$11.52	$9.20	2,085,426
2016-05-11	$12.04	$12.09	$11.72	$11.73	$9.37	2,151,939
2016-05-10	$12.16	$12.32	$12.04	$12.24	$9.77	1,274,624
2016-05-09	$12.17	$12.52	$12.17	$12.30	$9.82	1,813,384
2016-05-06	$11.94	$12.22	$11.84	$12.17	$9.72	2,123,253
2016-05-05	$12.38	$12.44	$12.02	$12.03	$9.61	1,718,631
2016-05-04	$12.35	$12.60	$12.26	$12.50	$9.98	1,485,629
2016-05-03	$12.69	$12.70	$12.27	$12.40	$9.90	1,833,877
2016-05-02	$12.60	$12.81	$12.33	$12.72	$10.16	2,778,412
2016-04-29	$12.89	$12.91	$12.54	$12.61	$10.07	1,548,258
2016-04-28	$13.18	$13.37	$12.87	$12.90	$10.30	1,889,029
2016-04-27	$13.01	$13.32	$12.91	$13.26	$10.59	1,405,648
2016-04-26	$12.85	$13.20	$12.81	$13.11	$10.47	2,953,884
2016-04-25	$12.94	$13.00	$12.79	$12.88	$10.28	1,705,202
2016-04-22	$12.88	$13.18	$12.80	$13.00	$10.38	3,431,301
2016-04-21	$13.07	$13.16	$12.84	$12.85	$10.26	1,690,637
2016-04-20	$12.65	$13.10	$12.60	$13.03	$10.40	2,158,370
2016-04-19	$13.20	$13.24	$12.59	$12.64	$10.09	5,009,308
2016-04-18	$13.14	$13.46	$13.02	$13.22	$10.56	3,283,640
2016-04-15	$12.75	$13.56	$12.68	$13.17	$10.52	7,566,167
2016-04-14	$12.65	$12.72	$12.50	$12.62	$10.08	1,232,741
2016-04-13	$12.42	$12.61	$12.34	$12.61	$10.07	1,869,847
2016-04-12	$11.94	$12.46	$11.75	$12.31	$9.83	2,528,237
2016-04-11	$11.80	$12.22	$11.80	$11.96	$9.55	3,015,545
2016-04-08	$12.01	$12.01	$11.40	$11.74	$9.37	2,554,995
2016-04-07	$12.51	$12.52	$11.94	$12.03	$9.61	2,173,119
2016-04-06	$12.58	$12.76	$12.38	$12.61	$10.07	1,313,375
2016-04-05	$12.79	$12.84	$12.59	$12.61	$10.07	1,648,335
2016-04-04	$13.20	$13.25	$12.83	$12.87	$10.28	1,378,227
2016-04-01	$13.13	$13.27	$13.04	$13.19	$10.53	1,916,500
2016-03-31	$12.95	$13.41	$12.95	$13.27	$10.60	3,876,302
2016-03-30	$12.93	$13.12	$12.88	$12.94	$10.33	2,534,804
2016-03-29	$12.59	$12.91	$12.48	$12.89	$10.29	3,886,537
2016-03-28	$12.32	$12.61	$12.11	$12.61	$10.07	2,023,425
2016-03-24	$12.32	$12.34	$12.17	$12.33	$9.85	1,559,091
2016-03-23	$12.79	$12.80	$12.31	$12.35	$9.86	2,035,722
2016-03-22	$12.66	$12.82	$12.66	$12.79	$10.21	1,656,577
2016-03-21	$12.72	$12.90	$12.60	$12.72	$10.16	1,634,120
2016-03-18	$12.75	$12.79	$12.52	$12.73	$10.16	4,123,729
2016-03-17	$12.41	$12.74	$12.32	$12.69	$10.13	1,482,346
2016-03-16	$12.43	$12.55	$12.33	$12.45	$9.94	1,283,311
2016-03-15	$12.71	$12.74	$12.42	$12.50	$9.98	2,141,578
2016-03-14	$12.75	$12.80	$12.54	$12.74	$10.17	1,251,397
2016-03-11	$12.75	$12.92	$12.61	$12.79	$10.21	1,503,802
2016-03-10	$12.75	$12.90	$12.49	$12.66	$10.11	2,008,854
2016-03-09	$12.98	$13.01	$12.67	$12.82	$10.17	3,017,306
2016-03-08	$13.03	$13.17	$12.91	$12.92	$10.25	2,421,772
2016-03-07	$12.75	$13.16	$12.75	$13.02	$10.33	3,440,262
2016-03-04	$13.07	$13.15	$12.75	$12.80	$10.16	2,129,864
2016-03-03	$12.80	$13.15	$12.57	$13.05	$10.35	3,655,438
2016-03-02	$12.56	$12.82	$12.51	$12.81	$10.16	1,799,122
2016-03-01	$12.81	$12.82	$12.44	$12.55	$9.96	3,066,877
2016-02-29	$12.58	$13.03	$12.49	$12.76	$10.12	3,133,897
2016-02-26	$12.59	$12.81	$12.25	$12.60	$10.00	3,631,139
2016-02-25	$10.92	$10.92	$10.92	$10.92	$8.66	16,372,128
2016-02-24	$10.60	$10.99	$10.51	$10.92	$8.66	4,540,567
2016-02-23	$10.66	$10.79	$10.50	$10.70	$8.49	3,385,403
2016-02-22	$10.34	$10.82	$10.24	$10.63	$8.43	4,369,755
2016-02-19	$10.60	$10.65	$10.22	$10.35	$8.21	3,000,299
2016-02-18	$10.66	$10.89	$10.53	$10.70	$8.49	3,219,864
2016-02-17	$10.37	$10.78	$10.33	$10.68	$8.47	2,684,875
2016-02-16	$9.90	$10.45	$9.85	$10.26	$8.14	3,077,374
2016-02-12	$9.85	$10.00	$9.62	$9.75	$7.74	2,826,900
2016-02-11	$9.77	$10.07	$9.71	$9.81	$7.78	1,749,598
2016-02-10	$10.12	$10.12	$9.79	$9.88	$7.84	1,480,718
2016-02-09	$9.91	$10.20	$9.82	$10.06	$7.98	2,365,252
2016-02-08	$9.64	$10.02	$9.64	$9.99	$7.93	2,759,832
2016-02-05	$10.01	$10.03	$9.70	$9.73	$7.72	2,304,020
2016-02-04	$10.05	$10.30	$9.87	$10.08	$8.00	1,632,301
2016-02-03	$10.37	$10.41	$10.07	$10.25	$8.13	2,069,768
2016-02-02	$10.35	$10.54	$10.24	$10.30	$8.17	2,227,571
2016-02-01	$10.30	$10.57	$10.16	$10.39	$8.24	2,110,033
2016-01-29	$10.13	$10.46	$10.08	$10.39	$8.24	2,937,244
2016-01-28	$10.01	$10.18	$9.81	$10.07	$7.99	1,892,480
2016-01-27	$9.92	$10.20	$9.88	$9.94	$7.89	1,431,027
2016-01-26	$9.75	$10.01	$9.69	$9.97	$7.91	1,960,779
2016-01-25	$10.04	$10.05	$9.61	$9.69	$7.69	2,272,635
2016-01-22	$10.18	$10.27	$9.88	$10.07	$7.99	2,498,925
2016-01-21	$10.10	$10.41	$9.97	$10.06	$7.98	2,496,372
2016-01-20	$9.90	$10.26	$9.69	$10.13	$8.04	2,496,858
2016-01-19	$10.22	$10.27	$9.86	$10.04	$7.97	2,275,642
2016-01-15	$10.10	$10.25	$9.91	$10.14	$8.05	1,821,135
2016-01-14	$10.16	$10.50	$10.09	$10.35	$8.21	2,318,090
2016-01-13	$10.68	$10.73	$10.20	$10.21	$8.10	2,590,360
2016-01-12	$10.94	$11.07	$10.47	$10.66	$8.46	2,214,326
2016-01-11	$11.00	$11.13	$10.70	$10.80	$8.57	4,371,816
2016-01-08	$11.02	$11.20	$10.88	$10.95	$8.69	7,544,144
2016-01-07	$10.54	$11.41	$10.54	$11.13	$8.83	5,034,746
2016-01-06	$10.71	$10.92	$10.59	$10.71	$8.50	2,294,051
2016-01-05	$10.64	$10.94	$10.58	$10.91	$8.66	2,994,534
2016-01-04	$10.11	$10.66	$10.04	$10.59	$8.40	4,355,915
2015-12-31	$10.67	$10.87	$10.55	$10.67	$8.47	1,677,474
2015-12-30	$10.89	$10.90	$10.66	$10.71	$8.50	888,335
2015-12-29	$10.71	$10.93	$10.70	$10.88	$8.63	1,245,836
2015-12-28	$10.88	$10.94	$10.61	$10.67	$8.47	1,720,858
2015-12-24	$11.20	$11.21	$10.93	$10.94	$8.68	592,584
2015-12-23	$11.20	$11.26	$11.00	$11.20	$8.89	1,423,191
2015-12-22	$11.04	$11.20	$10.95	$11.15	$8.85	1,832,674
2015-12-21	$11.23	$11.25	$10.85	$10.95	$8.69	1,396,069
2015-12-18	$10.92	$11.31	$10.84	$11.20	$8.89	5,096,363
2015-12-17	$11.44	$11.50	$10.91	$10.98	$8.71	3,350,448
2015-12-16	$11.27	$11.52	$11.22	$11.37	$9.02	3,122,488
2015-12-15	$11.52	$11.57	$11.10	$11.15	$8.85	3,968,042
2015-12-14	$11.57	$11.74	$11.42	$11.46	$9.09	2,087,756
2015-12-11	$11.63	$11.70	$11.49	$11.53	$9.15	2,227,037
2015-12-10	$11.85	$12.00	$11.64	$11.76	$9.33	2,191,238
2015-12-09	$11.78	$12.19	$11.72	$11.78	$9.35	2,322,711
2015-12-08	$11.71	$11.92	$11.61	$11.88	$9.43	2,420,045
2015-12-07	$11.83	$11.87	$11.67	$11.78	$9.35	2,707,084
2015-12-04	$11.77	$12.07	$11.67	$11.87	$9.42	3,445,035
2015-12-03	$12.40	$12.49	$11.77	$11.81	$9.37	2,451,884
2015-12-02	$12.24	$12.66	$12.15	$12.39	$9.77	5,939,566
2015-12-01	$12.03	$12.18	$11.92	$12.16	$9.59	2,762,591
2015-11-30	$12.24	$12.34	$11.83	$12.00	$9.46	5,070,799
2015-11-27	$12.02	$12.35	$12.00	$12.35	$9.74	2,692,775
2015-11-25	$12.04	$12.21	$11.74	$12.15	$9.58	4,033,858
2015-11-24	$11.15	$12.15	$11.15	$12.14	$9.57	7,520,484
2015-11-23	$12.29	$12.43	$12.05	$12.18	$9.60	4,767,418
2015-11-20	$12.80	$12.97	$12.47	$12.50	$9.85	4,874,545
2015-11-19	$12.70	$12.80	$12.45	$12.64	$9.96	4,125,156
2015-11-18	$12.21	$12.77	$12.15	$12.75	$10.05	3,930,790
2015-11-17	$12.14	$12.28	$11.81	$12.21	$9.63	3,859,454
2015-11-16	$12.04	$12.18	$11.77	$12.10	$9.54	1,928,180
2015-11-13	$12.63	$12.68	$12.08	$12.18	$9.60	2,232,633
2015-11-12	$13.03	$13.14	$12.81	$12.81	$10.10	1,313,729
2015-11-11	$13.64	$13.71	$13.04	$13.07	$10.30	1,951,407
2015-11-10	$13.16	$13.72	$13.13	$13.68	$10.78	1,928,675
2015-11-09	$13.60	$13.67	$13.13	$13.29	$10.48	1,154,112
2015-11-06	$13.62	$13.76	$13.51	$13.61	$10.73	1,143,024
2015-11-05	$13.70	$13.79	$13.43	$13.77	$10.85	4,010,306
2015-11-04	$13.75	$13.83	$13.40	$13.55	$10.68	2,949,489
2015-11-03	$13.84	$14.13	$13.75	$13.76	$10.85	1,882,535
2015-11-02	$13.80	$13.84	$13.43	$13.74	$10.83	970,219
2015-10-30	$13.97	$14.03	$13.78	$13.82	$10.89	1,717,802
2015-10-29	$14.10	$14.17	$13.89	$13.98	$11.02	926,856
2015-10-28	$13.73	$14.30	$13.30	$14.15	$11.15	3,608,772
2015-10-27	$13.84	$13.93	$13.51	$13.68	$10.78	1,859,670
2015-10-26	$13.74	$13.95	$13.74	$13.89	$10.95	1,482,428
2015-10-23	$14.08	$14.14	$13.57	$13.73	$10.82	2,769,263
2015-10-22	$14.52	$14.57	$13.91	$14.00	$11.04	1,673,023
2015-10-21	$14.82	$14.88	$14.43	$14.45	$11.39	1,406,850
2015-10-20	$14.53	$14.82	$14.50	$14.78	$11.65	1,385,062
2015-10-19	$14.70	$14.83	$14.54	$14.59	$11.50	1,775,731
2015-10-16	$14.69	$14.81	$14.60	$14.78	$11.65	1,100,261
2015-10-15	$14.67	$14.76	$14.35	$14.67	$11.56	1,158,331
2015-10-14	$14.82	$14.92	$14.55	$14.63	$11.53	1,255,222
2015-10-13	$14.96	$15.12	$14.76	$14.78	$11.65	1,613,417
2015-10-12	$15.12	$15.20	$14.98	$15.01	$11.83	1,256,143
2015-10-09	$15.18	$15.19	$14.84	$15.08	$11.89	1,501,297
2015-10-08	$15.05	$15.39	$14.96	$15.24	$12.01	1,596,509
2015-10-07	$15.06	$15.28	$14.74	$15.03	$11.85	2,533,179
2015-10-06	$15.40	$15.43	$15.02	$15.04	$11.86	1,651,113
2015-10-05	$15.53	$15.63	$15.28	$15.45	$12.18	1,822,781
2015-10-02	$15.27	$15.51	$14.73	$15.46	$12.19	4,725,904
2015-10-01	$15.74	$15.77	$15.25	$15.40	$12.14	1,491,049
2015-09-30	$15.74	$15.79	$15.43	$15.73	$12.40	1,778,416
2015-09-29	$15.72	$15.76	$15.50	$15.60	$12.30	1,382,515
2015-09-28	$16.16	$16.25	$15.60	$15.72	$12.39	1,580,430
2015-09-25	$16.50	$16.50	$16.15	$16.28	$12.83	1,491,947
2015-09-24	$16.28	$16.43	$16.20	$16.37	$12.90	1,279,432
2015-09-23	$16.44	$16.56	$16.27	$16.37	$12.90	1,414,354
2015-09-22	$16.36	$16.47	$16.24	$16.38	$12.91	1,207,127
2015-09-21	$16.49	$16.74	$16.41	$16.50	$13.01	1,030,383
2015-09-18	$16.49	$16.72	$16.30	$16.37	$12.90	2,563,449
2015-09-17	$17.02	$17.06	$16.62	$16.65	$13.13	2,565,490
2015-09-16	$16.56	$17.09	$16.48	$17.00	$13.40	2,816,618
2015-09-15	$16.70	$16.70	$16.40	$16.60	$13.09	4,724,860
2015-09-14	$16.38	$17.01	$16.16	$16.66	$13.13	7,739,312
2015-09-11	$15.04	$15.13	$14.81	$15.12	$11.92	1,211,946
2015-09-10	$15.00	$15.36	$14.86	$15.10	$11.90	2,027,371
2015-09-09	$15.50	$15.59	$15.15	$15.17	$11.90	1,446,625
2015-09-08	$15.42	$15.49	$15.24	$15.43	$12.10	1,725,143
2015-09-04	$15.03	$15.34	$15.00	$15.24	$11.95	1,775,971
2015-09-03	$15.06	$15.46	$15.01	$15.23	$11.94	2,952,960
2015-09-02	$14.95	$15.07	$14.86	$14.97	$11.74	2,151,023
2015-09-01	$14.76	$15.03	$14.68	$14.88	$11.67	3,398,256
2015-08-31	$14.88	$15.09	$14.82	$14.91	$11.69	3,349,052

Chico`s Fas Inc (CHS) News Headlines

Citi anuncia acuerdo para vender 25% de banco mexicano Banamex a Fernando Chico Pardo

None

reuters.com Sept. 24, 2025

Empresario mexicano Chico Pardo descarta por ahora aumentar posicin accionaria en Banamex

None

reuters.com Sept. 25, 2025

Venta a bajo precio de Banamex a Chico Pardo allana el camino para una OPI local

None

bloomberg.com Sept. 25, 2025

Recent Chico`s Fas Inc (CHS) News

Similar Companies to Chico`s Fas Inc (CHS) in the Apparel Retail Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
TJX Companies Inc	TJX	Apparel Retail	Consumer Cyclical	264,400
Gap Inc	GPS	Apparel Retail	Consumer Cyclical	135,000
Ross Stores Inc	ROST	Apparel Retail	Consumer Cyclical	60,000
Burlington Stores Inc	BURL	Apparel Retail	Consumer Cyclical	28,055
Abercrombie & Fitch Co. - Class A	ANF	Apparel Retail	Consumer Cyclical	25,000
Urban Outfitters Inc	URBN	Apparel Retail	Consumer Cyclical	24,000
Express Inc	EXPR	Apparel Retail	Consumer Cyclical	21,000
Designer Brands Inc - Class A	DBI	Apparel Retail	Consumer Cyclical	18,000
Guess Inc	GES	Apparel Retail	Consumer Cyclical	17,500
Lululemon Athletica Inc	LULU	Apparel Retail	Consumer Cyclical	17,362

Chico`s Fas Inc (CHS) Exchange: NYSE

$7.59 ($0.00) 0.00%

Chico`s Fas Inc - Daily Information

About Chico`s Fas Inc (CHS)

Invest in Chico`s Fas Inc (CHS)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Chico`s Fas Inc (CHS)

Chico`s Fas Inc (CHS) News Headlines

Recent Chico`s Fas Inc (CHS) News

Similar Companies to Chico`s Fas Inc (CHS) in the Apparel Retail Industry