Consolidated Communications Holdings Inc (CNSL) Stock Profile

Data as of April 25, 2024

$4.31 ($0.00) 0.00%

Consolidated Communications Holdings Inc - Daily Information

Click for more stock information on Consolidated Communications Holdings Inc.

Daily Information	Data
Date	April 25, 2024
Open	$4.32
Previous Close	$4.31
High	$4.32
Low	$4.30
Adjusted Open	$4.32
Previous Adjusted Close	$4.31
Adjusted High	$4.32
Adjusted Low	$4.30

Invest in Consolidated Communications Holdings Inc (CNSL)

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

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.

Key People Consolidated Communications Holdings Inc

Employee	Position
Maribeth Sembach Rahe	Independent Director
C. Robert Udell	President, Chief Executive Officer & Director
Gabe Waggoner	Executive Vice President-Operations
Steven L. Childers	Chief Financial Officer
Tom White	Chief Technology Officer
John Joseph Lunny	Chief Information Officer
Erik Garr	EVP & President-Consumer Small Business Unit
Greg Flanagan	VP-Business Development & Carrier Sales
Michael W. Smith	Chief Revenue Officer & President-Carrier Business
Lisa Hood	Treasurer & Vice President
Steven J. Shirar	Chief Sales Officer
Jennifer M. Spaude	VP-Corporate Communications & Investor Relations
Garrett Van Osdell	Chief Legal Officer, Secretary & General Counsel
Robert J. Currey	Chairman
David G. Fuller	Independent Director
Thomas A. Gerke	Independent Director
Roger H. Moore	Independent Director

Company Profile Consolidated Communications Holdings Inc

Exchange: NASDAQ

IPO Date: July 22, 2005

Employees: 3,200

Sector: Communication Services

Industry: Telecom Services

Website: Consolidated Communications Holdings Inc Website

Address: 1 w Canal St, Dover, NH 03820, USA

Historical Stock Data for Consolidated Communications Holdings Inc (CNSL)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-05	$4.32	$4.32	$4.30	$4.31	$4.31	373,311
2024-04-04	$4.32	$4.34	$4.31	$4.31	$4.31	573,222
2024-04-03	$4.30	$4.32	$4.30	$4.32	$4.32	211,960
2024-04-02	$4.30	$4.33	$4.30	$4.32	$4.32	382,439
2024-04-01	$4.33	$4.33	$4.30	$4.31	$4.31	288,773
2024-03-28	$4.32	$4.34	$4.31	$4.32	$4.32	352,951
2024-03-27	$4.31	$4.34	$4.31	$4.33	$4.33	535,859
2024-03-26	$4.30	$4.31	$4.30	$4.30	$4.30	261,990
2024-03-25	$4.31	$4.34	$4.30	$4.30	$4.30	499,862
2024-03-22	$4.33	$4.33	$4.31	$4.32	$4.32	342,500
2024-03-21	$4.34	$4.34	$4.31	$4.31	$4.31	420,785
2024-03-20	$4.31	$4.35	$4.30	$4.34	$4.34	308,367
2024-03-19	$4.30	$4.33	$4.30	$4.30	$4.30	169,521
2024-03-18	$4.29	$4.31	$4.27	$4.30	$4.30	393,183
2024-03-15	$4.27	$4.32	$4.26	$4.31	$4.31	930,567
2024-03-14	$4.28	$4.29	$4.27	$4.27	$4.27	263,498
2024-03-13	$4.26	$4.29	$4.26	$4.29	$4.29	208,446
2024-03-12	$4.28	$4.29	$4.24	$4.28	$4.28	395,906
2024-03-11	$4.29	$4.30	$4.26	$4.27	$4.27	228,516
2024-03-08	$4.32	$4.32	$4.23	$4.29	$4.29	342,815
2024-03-07	$4.28	$4.32	$4.27	$4.31	$4.31	386,352
2024-03-06	$4.28	$4.29	$4.26	$4.28	$4.28	285,565
2024-03-05	$4.28	$4.31	$4.26	$4.27	$4.27	472,418
2024-03-04	$4.31	$4.33	$4.26	$4.28	$4.28	648,462
2024-03-01	$4.33	$4.34	$4.31	$4.31	$4.31	743,735
2024-02-29	$4.33	$4.33	$4.30	$4.31	$4.31	465,933
2024-02-28	$4.31	$4.33	$4.30	$4.30	$4.30	333,345
2024-02-27	$4.31	$4.34	$4.31	$4.31	$4.31	471,688
2024-02-26	$4.31	$4.33	$4.31	$4.31	$4.31	443,877
2024-02-23	$4.33	$4.34	$4.30	$4.31	$4.31	492,484
2024-02-22	$4.33	$4.34	$4.31	$4.33	$4.33	361,192
2024-02-21	$4.35	$4.36	$4.33	$4.33	$4.33	635,370
2024-02-20	$4.33	$4.36	$4.32	$4.34	$4.34	423,499
2024-02-16	$4.35	$4.36	$4.33	$4.35	$4.35	613,962
2024-02-15	$4.34	$4.36	$4.33	$4.35	$4.35	910,124
2024-02-14	$4.33	$4.37	$4.33	$4.34	$4.34	811,588
2024-02-13	$4.34	$4.35	$4.33	$4.34	$4.34	756,361
2024-02-12	$4.32	$4.36	$4.32	$4.34	$4.34	1,569,550
2024-02-09	$4.34	$4.35	$4.32	$4.32	$4.32	1,267,543
2024-02-08	$4.32	$4.35	$4.32	$4.33	$4.33	553,949
2024-02-07	$4.35	$4.36	$4.33	$4.33	$4.33	1,080,158
2024-02-06	$4.31	$4.36	$4.31	$4.35	$4.35	1,314,186
2024-02-05	$4.31	$4.35	$4.31	$4.33	$4.33	1,035,954
2024-02-02	$4.35	$4.36	$4.31	$4.33	$4.33	1,345,570
2024-02-01	$4.38	$4.40	$4.34	$4.34	$4.34	1,759,155
2024-01-31	$4.34	$4.39	$4.30	$4.34	$4.34	937,615
2024-01-30	$4.33	$4.37	$4.33	$4.36	$4.36	570,301
2024-01-29	$4.37	$4.40	$4.35	$4.36	$4.36	961,951
2024-01-26	$4.41	$4.42	$4.38	$4.39	$4.39	813,919
2024-01-25	$4.39	$4.42	$4.38	$4.40	$4.40	743,558
2024-01-24	$4.39	$4.43	$4.38	$4.38	$4.38	558,875
2024-01-23	$4.42	$4.45	$4.39	$4.40	$4.40	1,967,830
2024-01-22	$4.47	$4.48	$4.38	$4.39	$4.39	1,057,073
2024-01-19	$4.60	$4.60	$4.42	$4.47	$4.47	1,242,964
2024-01-18	$4.51	$4.60	$4.50	$4.59	$4.59	1,077,617
2024-01-17	$4.54	$4.57	$4.51	$4.52	$4.52	774,893
2024-01-16	$4.55	$4.65	$4.51	$4.58	$4.58	2,222,824
2024-01-12	$4.45	$4.60	$4.44	$4.56	$4.56	1,931,062
2024-01-11	$4.37	$4.42	$4.36	$4.41	$4.41	757,705
2024-01-10	$4.36	$4.40	$4.35	$4.39	$4.39	823,685
2024-01-09	$4.35	$4.43	$4.35	$4.35	$4.35	1,203,003
2024-01-08	$4.41	$4.48	$4.38	$4.38	$4.38	1,012,272
2024-01-05	$4.34	$4.46	$4.34	$4.43	$4.43	1,376,870
2024-01-04	$4.38	$4.42	$4.35	$4.36	$4.36	814,310
2024-01-03	$4.37	$4.39	$4.35	$4.36	$4.36	1,038,279
2024-01-02	$4.35	$4.40	$4.34	$4.36	$4.36	420,922
2023-12-29	$4.43	$4.44	$4.34	$4.35	$4.35	499,703
2023-12-28	$4.45	$4.49	$4.43	$4.44	$4.44	283,739
2023-12-27	$4.47	$4.49	$4.44	$4.46	$4.46	404,851
2023-12-26	$4.49	$4.50	$4.46	$4.47	$4.47	358,717
2023-12-22	$4.45	$4.50	$4.45	$4.49	$4.49	354,272
2023-12-21	$4.43	$4.47	$4.43	$4.44	$4.44	327,115
2023-12-20	$4.47	$4.52	$4.43	$4.43	$4.43	647,308
2023-12-19	$4.48	$4.55	$4.47	$4.50	$4.50	817,869
2023-12-18	$4.41	$4.47	$4.41	$4.46	$4.46	401,939
2023-12-15	$4.44	$4.47	$4.37	$4.41	$4.41	1,606,352
2023-12-14	$4.44	$4.52	$4.35	$4.42	$4.42	822,954
2023-12-13	$4.31	$4.44	$4.25	$4.39	$4.39	748,530
2023-12-12	$4.33	$4.37	$4.28	$4.34	$4.34	382,412
2023-12-11	$4.33	$4.34	$4.28	$4.33	$4.33	329,319
2023-12-08	$4.31	$4.39	$4.29	$4.37	$4.37	298,261
2023-12-07	$4.31	$4.34	$4.29	$4.33	$4.33	289,816
2023-12-06	$4.38	$4.42	$4.30	$4.30	$4.30	323,956
2023-12-05	$4.35	$4.41	$4.33	$4.38	$4.38	369,272
2023-12-04	$4.27	$4.46	$4.27	$4.35	$4.35	533,421
2023-12-01	$4.27	$4.33	$4.24	$4.31	$4.31	533,774
2023-11-30	$4.39	$4.40	$4.30	$4.30	$4.30	908,319
2023-11-29	$4.25	$4.37	$4.22	$4.36	$4.36	730,794
2023-11-28	$4.23	$4.24	$4.21	$4.22	$4.22	269,188
2023-11-27	$4.20	$4.25	$4.20	$4.25	$4.25	475,411
2023-11-24	$4.23	$4.25	$4.19	$4.19	$4.19	600,565
2023-11-22	$4.22	$4.23	$4.20	$4.22	$4.22	899,271
2023-11-21	$4.20	$4.21	$4.19	$4.21	$4.21	523,642
2023-11-20	$4.20	$4.21	$4.16	$4.20	$4.20	385,359
2023-11-17	$4.20	$4.21	$4.17	$4.19	$4.19	407,270
2023-11-16	$4.20	$4.22	$4.17	$4.18	$4.18	313,803
2023-11-15	$4.22	$4.23	$4.17	$4.20	$4.20	619,168
2023-11-14	$4.26	$4.29	$4.20	$4.21	$4.21	745,018
2023-11-13	$4.18	$4.21	$4.18	$4.19	$4.19	657,100
2023-11-10	$4.19	$4.27	$4.16	$4.20	$4.20	906,936
2023-11-09	$4.15	$4.21	$4.15	$4.20	$4.20	528,083
2023-11-08	$4.17	$4.19	$4.13	$4.17	$4.17	437,396
2023-11-07	$4.24	$4.31	$4.09	$4.16	$4.16	645,759
2023-11-06	$4.25	$4.27	$4.18	$4.21	$4.21	719,682
2023-11-03	$4.27	$4.31	$4.20	$4.25	$4.25	887,278
2023-11-02	$4.19	$4.26	$4.16	$4.20	$4.20	538,637
2023-11-01	$4.17	$4.19	$4.14	$4.18	$4.18	637,420
2023-10-31	$4.09	$4.18	$4.08	$4.17	$4.17	766,935
2023-10-30	$4.06	$4.13	$4.05	$4.09	$4.09	648,279
2023-10-27	$4.08	$4.08	$4.03	$4.06	$4.06	700,183
2023-10-26	$4.10	$4.10	$4.06	$4.07	$4.07	554,460
2023-10-25	$4.07	$4.10	$4.07	$4.09	$4.09	526,102
2023-10-24	$4.09	$4.10	$4.05	$4.09	$4.09	653,787
2023-10-23	$4.09	$4.12	$4.01	$4.03	$4.03	920,797
2023-10-20	$4.11	$4.14	$4.09	$4.11	$4.11	1,301,735
2023-10-19	$4.10	$4.13	$4.07	$4.11	$4.11	1,338,439
2023-10-18	$4.10	$4.19	$4.06	$4.10	$4.10	1,484,680
2023-10-17	$4.10	$4.14	$4.09	$4.11	$4.11	1,887,946
2023-10-16	$4.12	$4.22	$4.06	$4.10	$4.10	5,560,492
2023-10-13	$3.57	$3.62	$3.52	$3.53	$3.53	192,858
2023-10-12	$3.75	$3.75	$3.51	$3.57	$3.57	294,179
2023-10-11	$3.69	$3.73	$3.66	$3.69	$3.69	153,422
2023-10-10	$3.66	$3.78	$3.64	$3.68	$3.68	349,024
2023-10-09	$3.45	$3.66	$3.45	$3.64	$3.64	197,062
2023-10-06	$3.45	$3.54	$3.42	$3.49	$3.49	248,797
2023-10-05	$3.43	$3.51	$3.42	$3.49	$3.49	279,182
2023-10-04	$3.33	$3.45	$3.28	$3.44	$3.44	273,289
2023-10-03	$3.35	$3.39	$3.28	$3.32	$3.32	418,783
2023-10-02	$3.42	$3.43	$3.31	$3.37	$3.37	488,735
2023-09-29	$3.35	$3.51	$3.32	$3.42	$3.42	675,624
2023-09-28	$3.43	$3.46	$3.31	$3.34	$3.34	599,943
2023-09-27	$3.42	$3.50	$3.35	$3.44	$3.44	460,335
2023-09-26	$3.43	$3.50	$3.39	$3.41	$3.41	299,519
2023-09-25	$3.52	$3.52	$3.45	$3.46	$3.46	224,858
2023-09-22	$3.53	$3.60	$3.51	$3.54	$3.54	244,306
2023-09-21	$3.45	$3.57	$3.43	$3.53	$3.53	343,537
2023-09-20	$3.50	$3.63	$3.50	$3.51	$3.51	245,872
2023-09-19	$3.50	$3.58	$3.50	$3.53	$3.53	214,150
2023-09-18	$3.53	$3.61	$3.45	$3.51	$3.51	333,755
2023-09-15	$3.66	$3.69	$3.49	$3.51	$3.51	1,440,235
2023-09-14	$3.61	$3.70	$3.61	$3.66	$3.66	199,557
2023-09-13	$3.61	$3.62	$3.54	$3.57	$3.57	207,651
2023-09-12	$3.48	$3.65	$3.45	$3.60	$3.60	256,095
2023-09-11	$3.52	$3.56	$3.43	$3.51	$3.51	350,015
2023-09-08	$3.59	$3.59	$3.50	$3.52	$3.52	255,117
2023-09-07	$3.55	$3.59	$3.47	$3.55	$3.55	993,513
2023-09-06	$3.63	$3.67	$3.53	$3.55	$3.55	510,726
2023-09-05	$3.80	$3.95	$3.61	$3.67	$3.67	499,296
2023-09-01	$3.96	$4.03	$3.82	$3.84	$3.84	189,162
2023-08-31	$3.96	$4.04	$3.88	$3.95	$3.95	296,977
2023-08-30	$3.97	$3.99	$3.92	$3.94	$3.94	193,259
2023-08-29	$3.92	$4.01	$3.87	$3.97	$3.97	332,132
2023-08-28	$3.76	$3.94	$3.75	$3.91	$3.91	220,971
2023-08-25	$3.83	$3.87	$3.78	$3.78	$3.78	178,140
2023-08-24	$3.86	$3.94	$3.82	$3.84	$3.84	282,019
2023-08-23	$3.87	$3.94	$3.81	$3.91	$3.91	199,843
2023-08-22	$3.99	$4.01	$3.79	$3.84	$3.84	495,852
2023-08-21	$4.02	$4.07	$3.89	$3.97	$3.97	290,580
2023-08-18	$3.94	$4.07	$3.92	$4.05	$4.05	382,835
2023-08-17	$3.92	$4.00	$3.87	$3.96	$3.96	297,283
2023-08-16	$3.79	$3.93	$3.79	$3.91	$3.91	263,809
2023-08-15	$3.84	$3.88	$3.73	$3.80	$3.80	193,841
2023-08-14	$3.94	$3.94	$3.85	$3.86	$3.86	211,153
2023-08-11	$3.91	$4.02	$3.90	$3.98	$3.98	354,870
2023-08-10	$4.00	$4.08	$3.78	$3.88	$3.88	516,133
2023-08-09	$3.90	$4.04	$3.86	$3.97	$3.97	475,670
2023-08-08	$3.60	$3.91	$3.60	$3.90	$3.90	680,022
2023-08-07	$3.64	$3.70	$3.48	$3.66	$3.66	434,291
2023-08-04	$3.52	$3.67	$3.52	$3.58	$3.58	201,580
2023-08-03	$3.57	$3.70	$3.51	$3.55	$3.55	386,187
2023-08-02	$3.63	$3.63	$3.52	$3.58	$3.58	293,320
2023-08-01	$3.59	$3.63	$3.50	$3.63	$3.63	268,071
2023-07-31	$3.55	$3.63	$3.52	$3.58	$3.58	283,886
2023-07-28	$3.70	$3.79	$3.54	$3.55	$3.55	289,162
2023-07-27	$3.72	$3.77	$3.65	$3.67	$3.67	413,209
2023-07-26	$3.62	$3.76	$3.62	$3.71	$3.71	301,697
2023-07-25	$3.69	$3.71	$3.59	$3.65	$3.65	302,696
2023-07-24	$3.36	$3.80	$3.32	$3.73	$3.73	975,444
2023-07-21	$3.27	$3.36	$3.26	$3.31	$3.31	412,099
2023-07-20	$3.28	$3.33	$3.20	$3.27	$3.27	353,934
2023-07-19	$3.22	$3.44	$3.20	$3.29	$3.29	909,626
2023-07-18	$3.11	$3.14	$2.93	$3.13	$3.13	873,757
2023-07-17	$3.82	$3.82	$3.02	$3.12	$3.12	2,162,577
2023-07-14	$4.09	$4.09	$3.82	$3.84	$3.84	1,088,226
2023-07-13	$4.24	$4.24	$3.98	$4.12	$4.12	836,662
2023-07-12	$3.72	$4.30	$3.70	$4.19	$4.19	1,284,959
2023-07-11	$3.63	$3.70	$3.56	$3.61	$3.61	384,199
2023-07-10	$3.78	$3.81	$3.60	$3.61	$3.61	277,547
2023-07-07	$3.66	$3.79	$3.66	$3.78	$3.78	754,940
2023-07-06	$3.73	$3.76	$3.60	$3.62	$3.62	257,317
2023-07-05	$3.80	$3.89	$3.75	$3.77	$3.77	313,209
2023-07-03	$3.83	$3.93	$3.83	$3.88	$3.88	97,967
2023-06-30	$3.88	$3.88	$3.83	$3.83	$3.83	278,941
2023-06-29	$3.79	$3.91	$3.74	$3.82	$3.82	350,065
2023-06-28	$3.79	$3.79	$3.67	$3.77	$3.77	280,422
2023-06-27	$3.74	$3.80	$3.70	$3.77	$3.77	292,297
2023-06-26	$3.56	$3.78	$3.56	$3.73	$3.73	335,273
2023-06-23	$3.59	$3.69	$3.54	$3.54	$3.54	531,634
2023-06-22	$3.58	$3.67	$3.55	$3.66	$3.66	371,323
2023-06-21	$3.63	$3.67	$3.55	$3.60	$3.60	282,279
2023-06-20	$3.65	$3.68	$3.56	$3.65	$3.65	247,652
2023-06-16	$3.72	$3.73	$3.64	$3.70	$3.70	757,223
2023-06-15	$3.56	$3.70	$3.55	$3.68	$3.68	415,379
2023-06-14	$3.70	$3.72	$3.56	$3.57	$3.57	325,002
2023-06-13	$3.75	$3.80	$3.67	$3.67	$3.67	440,252
2023-06-12	$3.69	$3.76	$3.63	$3.70	$3.70	316,348
2023-06-09	$3.71	$3.73	$3.66	$3.67	$3.67	217,217
2023-06-08	$3.72	$3.72	$3.65	$3.69	$3.69	267,617
2023-06-07	$3.63	$3.74	$3.62	$3.71	$3.71	417,233
2023-06-06	$3.62	$3.67	$3.54	$3.58	$3.58	337,821
2023-06-05	$3.68	$3.72	$3.57	$3.60	$3.60	421,487
2023-06-02	$3.69	$3.75	$3.59	$3.73	$3.73	597,358
2023-06-01	$3.62	$3.70	$3.56	$3.62	$3.62	493,726
2023-05-31	$3.64	$3.69	$3.54	$3.65	$3.65	463,047
2023-05-30	$3.68	$3.72	$3.63	$3.64	$3.64	178,869
2023-05-26	$3.47	$3.69	$3.45	$3.67	$3.67	493,068
2023-05-25	$3.54	$3.54	$3.37	$3.48	$3.48	374,644
2023-05-24	$3.70	$3.72	$3.53	$3.54	$3.54	419,292
2023-05-23	$3.74	$3.80	$3.68	$3.69	$3.69	246,724
2023-05-22	$3.75	$3.81	$3.71	$3.71	$3.71	246,489
2023-05-19	$3.85	$3.86	$3.71	$3.73	$3.73	191,179
2023-05-18	$3.76	$3.82	$3.71	$3.79	$3.79	297,402
2023-05-17	$3.62	$3.81	$3.59	$3.79	$3.79	327,574
2023-05-16	$3.69	$3.71	$3.55	$3.59	$3.59	360,054
2023-05-15	$3.71	$3.75	$3.66	$3.67	$3.67	404,274
2023-05-12	$3.75	$3.79	$3.66	$3.68	$3.68	345,538
2023-05-11	$3.75	$3.84	$3.72	$3.75	$3.75	274,915
2023-05-10	$3.85	$3.87	$3.71	$3.82	$3.82	459,862
2023-05-09	$3.75	$3.86	$3.67	$3.81	$3.81	475,630
2023-05-08	$3.78	$3.82	$3.72	$3.78	$3.78	376,038
2023-05-05	$3.75	$3.82	$3.71	$3.80	$3.80	436,634
2023-05-04	$3.80	$3.80	$3.69	$3.69	$3.69	447,897
2023-05-03	$3.82	$3.83	$3.76	$3.80	$3.80	721,855
2023-05-02	$3.78	$3.92	$3.72	$3.89	$3.89	611,374
2023-05-01	$3.89	$3.92	$3.82	$3.87	$3.87	379,220
2023-04-28	$3.90	$3.97	$3.82	$3.87	$3.87	750,832
2023-04-27	$3.80	$3.92	$3.80	$3.89	$3.89	488,174
2023-04-26	$3.75	$3.86	$3.75	$3.82	$3.82	467,085
2023-04-25	$3.73	$3.82	$3.72	$3.78	$3.78	418,375
2023-04-24	$3.69	$3.89	$3.65	$3.80	$3.80	544,184
2023-04-21	$3.64	$3.78	$3.63	$3.70	$3.70	465,859
2023-04-20	$3.62	$3.71	$3.59	$3.66	$3.66	668,011
2023-04-19	$3.70	$3.70	$3.61	$3.64	$3.64	343,092
2023-04-18	$3.84	$3.85	$3.68	$3.69	$3.69	532,840
2023-04-17	$3.74	$3.91	$3.71	$3.84	$3.84	821,574
2023-04-14	$3.90	$3.95	$3.70	$3.73	$3.73	1,820,635
2023-04-13	$3.66	$3.97	$3.54	$3.83	$3.83	12,512,607
2023-04-12	$2.93	$2.95	$2.75	$2.76	$2.76	332,910
2023-04-11	$2.94	$3.01	$2.87	$2.90	$2.90	474,693
2023-04-10	$2.88	$2.97	$2.83	$2.92	$2.92	627,525
2023-04-06	$2.69	$2.88	$2.67	$2.87	$2.87	423,266
2023-04-05	$2.49	$2.69	$2.49	$2.66	$2.66	454,788
2023-04-04	$2.53	$2.56	$2.45	$2.49	$2.49	665,126
2023-04-03	$2.61	$2.65	$2.50	$2.54	$2.54	482,414
2023-03-31	$2.44	$2.62	$2.40	$2.58	$2.58	865,692
2023-03-30	$2.29	$2.45	$2.28	$2.41	$2.41	448,661
2023-03-29	$2.24	$2.29	$2.22	$2.25	$2.25	686,776
2023-03-28	$2.18	$2.27	$2.16	$2.23	$2.23	417,386
2023-03-27	$2.18	$2.21	$2.10	$2.19	$2.19	660,885
2023-03-24	$2.18	$2.18	$2.12	$2.15	$2.15	655,790
2023-03-23	$2.31	$2.33	$2.18	$2.22	$2.22	629,657
2023-03-22	$2.41	$2.46	$2.30	$2.31	$2.31	840,693
2023-03-21	$2.43	$2.48	$2.35	$2.40	$2.40	920,413
2023-03-20	$2.49	$2.51	$2.40	$2.41	$2.41	404,476
2023-03-17	$2.49	$2.52	$2.40	$2.49	$2.49	2,110,987
2023-03-16	$2.48	$2.62	$2.43	$2.52	$2.52	754,710
2023-03-15	$2.45	$2.59	$2.40	$2.53	$2.53	634,775
2023-03-14	$2.63	$2.89	$2.50	$2.54	$2.54	428,984
2023-03-13	$2.62	$2.72	$2.48	$2.52	$2.52	884,027
2023-03-10	$2.69	$2.74	$2.60	$2.63	$2.63	888,330
2023-03-09	$2.79	$2.91	$2.70	$2.72	$2.72	622,108
2023-03-08	$2.85	$2.92	$2.73	$2.79	$2.79	682,858
2023-03-07	$2.98	$3.03	$2.85	$2.86	$2.86	611,058
2023-03-06	$3.07	$3.09	$2.96	$3.01	$3.01	804,525
2023-03-03	$3.04	$3.11	$2.98	$3.10	$3.10	582,866
2023-03-02	$2.80	$3.13	$2.80	$3.02	$3.02	1,266,200
2023-03-01	$3.01	$3.05	$2.85	$2.88	$2.88	1,934,179
2023-02-28	$3.65	$3.83	$2.79	$3.03	$3.03	2,298,751
2023-02-27	$3.99	$4.03	$3.89	$3.97	$3.97	352,658
2023-02-24	$4.01	$4.01	$3.85	$3.92	$3.92	272,190
2023-02-23	$4.21	$4.24	$3.95	$4.03	$4.03	346,641
2023-02-22	$4.03	$4.29	$4.03	$4.20	$4.20	467,786
2023-02-21	$4.36	$4.47	$3.99	$4.03	$4.03	386,876
2023-02-17	$4.31	$4.51	$4.31	$4.44	$4.44	468,931
2023-02-16	$4.27	$4.47	$4.18	$4.29	$4.29	352,418
2023-02-15	$4.27	$4.43	$4.24	$4.39	$4.39	147,350
2023-02-14	$4.30	$4.38	$4.19	$4.30	$4.30	258,676
2023-02-13	$4.39	$4.39	$4.24	$4.34	$4.34	193,845
2023-02-10	$4.32	$4.46	$4.25	$4.37	$4.37	418,962
2023-02-09	$4.34	$4.42	$4.20	$4.36	$4.36	578,785
2023-02-08	$4.36	$4.36	$4.22	$4.27	$4.27	237,380
2023-02-07	$4.35	$4.44	$4.30	$4.40	$4.40	210,318
2023-02-06	$4.53	$4.64	$4.31	$4.40	$4.40	184,534
2023-02-03	$4.56	$4.70	$4.49	$4.59	$4.59	299,692
2023-02-02	$4.55	$4.79	$4.55	$4.69	$4.69	268,966
2023-02-01	$4.33	$4.61	$4.30	$4.54	$4.54	362,315
2023-01-31	$4.20	$4.39	$4.20	$4.35	$4.35	306,971
2023-01-30	$4.28	$4.32	$4.17	$4.18	$4.18	176,471
2023-01-27	$4.25	$4.38	$4.15	$4.34	$4.34	213,050
2023-01-26	$4.27	$4.38	$4.21	$4.28	$4.28	185,406
2023-01-25	$4.15	$4.24	$4.08	$4.22	$4.22	132,655
2023-01-24	$4.27	$4.33	$4.20	$4.22	$4.22	127,272
2023-01-23	$4.15	$4.28	$4.12	$4.26	$4.26	225,544
2023-01-20	$4.13	$4.17	$4.02	$4.15	$4.15	152,501
2023-01-19	$4.16	$4.18	$4.07	$4.09	$4.09	153,207
2023-01-18	$4.35	$4.43	$4.20	$4.21	$4.21	140,719
2023-01-17	$4.50	$4.50	$4.32	$4.37	$4.37	132,559
2023-01-13	$4.40	$4.52	$4.40	$4.50	$4.50	208,392
2023-01-12	$4.31	$4.47	$4.23	$4.45	$4.45	291,321
2023-01-11	$4.08	$4.29	$4.07	$4.24	$4.24	231,999
2023-01-10	$3.91	$4.10	$3.90	$4.08	$4.08	334,570
2023-01-09	$3.91	$4.00	$3.90	$3.94	$3.94	291,002
2023-01-06	$3.75	$3.90	$3.73	$3.85	$3.85	239,289
2023-01-05	$3.81	$3.81	$3.70	$3.72	$3.72	220,366
2023-01-04	$3.86	$3.95	$3.79	$3.82	$3.82	241,376
2023-01-03	$3.62	$3.86	$3.62	$3.81	$3.81	420,778
2022-12-30	$3.75	$3.85	$3.58	$3.58	$3.58	812,574
2022-12-29	$3.72	$3.85	$3.68	$3.81	$3.81	571,889
2022-12-28	$3.68	$3.82	$3.64	$3.66	$3.66	1,009,803
2022-12-27	$3.80	$3.80	$3.50	$3.66	$3.66	1,268,777
2022-12-23	$3.69	$3.83	$3.69	$3.80	$3.80	168,675
2022-12-22	$3.69	$3.85	$3.65	$3.70	$3.70	250,451
2022-12-21	$3.85	$3.94	$3.73	$3.76	$3.76	417,858
2022-12-20	$3.73	$3.84	$3.71	$3.76	$3.76	279,085
2022-12-19	$3.89	$3.98	$3.75	$3.77	$3.77	347,641
2022-12-16	$3.99	$4.00	$3.82	$3.90	$3.90	1,594,177
2022-12-15	$4.21	$4.33	$4.02	$4.04	$4.04	274,037
2022-12-14	$4.37	$4.45	$4.25	$4.30	$4.30	305,006
2022-12-13	$4.38	$4.51	$4.25	$4.37	$4.37	517,644
2022-12-12	$4.05	$4.37	$4.05	$4.24	$4.24	450,637
2022-12-09	$4.08	$4.16	$4.01	$4.02	$4.02	261,675
2022-12-08	$4.07	$4.17	$4.00	$4.09	$4.09	339,997
2022-12-07	$4.18	$4.25	$4.00	$4.01	$4.01	329,092
2022-12-06	$4.28	$4.32	$4.14	$4.20	$4.20	364,892
2022-12-05	$4.53	$4.53	$4.25	$4.31	$4.31	248,762
2022-12-02	$4.50	$4.61	$4.44	$4.55	$4.55	225,201
2022-12-01	$4.68	$4.92	$4.53	$4.59	$4.59	261,413
2022-11-30	$4.51	$4.69	$4.40	$4.62	$4.62	441,070
2022-11-29	$4.55	$4.55	$4.41	$4.51	$4.51	297,619
2022-11-28	$4.64	$4.75	$4.56	$4.58	$4.58	240,928
2022-11-25	$4.56	$4.71	$4.51	$4.67	$4.67	69,057
2022-11-23	$4.62	$4.70	$4.48	$4.55	$4.55	222,662
2022-11-22	$4.65	$4.74	$4.55	$4.62	$4.62	311,475
2022-11-21	$4.69	$4.79	$4.57	$4.65	$4.65	255,484
2022-11-18	$4.89	$4.89	$4.69	$4.72	$4.72	296,186
2022-11-17	$4.76	$5.23	$4.62	$4.75	$4.75	243,658
2022-11-16	$4.93	$5.10	$4.69	$4.84	$4.84	408,598
2022-11-15	$4.97	$5.09	$4.86	$4.98	$4.98	302,851
2022-11-14	$5.11	$5.21	$4.88	$4.90	$4.90	205,097
2022-11-11	$5.23	$5.45	$5.17	$5.19	$5.19	326,800
2022-11-10	$4.99	$5.27	$4.97	$5.25	$5.25	316,346
2022-11-09	$4.82	$4.85	$4.71	$4.75	$4.75	168,980
2022-11-08	$4.85	$5.01	$4.77	$4.85	$4.85	233,775
2022-11-07	$4.89	$4.98	$4.80	$4.85	$4.85	318,453
2022-11-04	$4.95	$4.96	$4.75	$4.88	$4.88	206,927
2022-11-03	$4.97	$5.06	$4.83	$4.86	$4.86	203,442
2022-11-02	$5.31	$5.37	$5.01	$5.07	$5.07	313,498
2022-11-01	$5.28	$5.55	$5.15	$5.35	$5.35	306,190
2022-10-31	$5.03	$5.17	$4.94	$5.17	$5.17	303,797
2022-10-28	$4.68	$5.05	$4.59	$5.03	$5.03	215,505
2022-10-27	$4.64	$4.83	$4.53	$4.66	$4.66	209,438
2022-10-26	$4.59	$4.72	$4.56	$4.64	$4.64	166,755
2022-10-25	$4.31	$4.60	$4.31	$4.56	$4.56	718,060
2022-10-24	$4.23	$4.31	$4.13	$4.30	$4.30	244,963
2022-10-21	$4.19	$4.25	$4.11	$4.22	$4.22	191,678
2022-10-20	$4.23	$4.36	$4.12	$4.14	$4.14	193,124
2022-10-19	$4.28	$4.32	$4.18	$4.24	$4.24	197,077
2022-10-18	$4.45	$4.55	$4.29	$4.34	$4.34	281,051
2022-10-17	$4.19	$4.46	$4.19	$4.34	$4.34	435,269
2022-10-14	$4.37	$4.40	$4.17	$4.21	$4.21	190,931
2022-10-13	$4.13	$4.35	$4.09	$4.33	$4.33	230,815
2022-10-12	$4.33	$4.33	$4.16	$4.24	$4.24	171,325
2022-10-11	$4.37	$4.44	$4.29	$4.34	$4.34	230,595
2022-10-10	$4.40	$4.41	$4.34	$4.39	$4.39	188,282
2022-10-07	$4.49	$4.49	$4.33	$4.41	$4.41	301,266
2022-10-06	$4.57	$4.63	$4.43	$4.53	$4.53	210,352
2022-10-05	$4.64	$4.75	$4.38	$4.62	$4.62	232,535
2022-10-04	$4.56	$4.84	$4.56	$4.77	$4.77	387,961
2022-10-03	$4.30	$4.46	$4.10	$4.43	$4.43	430,263
2022-09-30	$4.22	$4.30	$4.15	$4.16	$4.16	485,969
2022-09-29	$4.44	$4.47	$4.19	$4.22	$4.22	439,363
2022-09-28	$4.55	$4.60	$4.48	$4.52	$4.52	661,277
2022-09-27	$4.61	$4.65	$4.40	$4.49	$4.49	370,207
2022-09-26	$4.92	$4.95	$4.55	$4.58	$4.58	469,423
2022-09-23	$5.01	$5.03	$4.90	$4.95	$4.95	268,693
2022-09-22	$5.20	$5.20	$4.96	$5.09	$5.09	389,845
2022-09-21	$5.32	$5.35	$5.13	$5.16	$5.16	318,583
2022-09-20	$5.32	$5.37	$5.21	$5.30	$5.30	299,867
2022-09-19	$5.61	$5.66	$5.38	$5.41	$5.41	255,989
2022-09-16	$5.46	$5.67	$5.35	$5.64	$5.64	753,518
2022-09-15	$5.50	$5.64	$5.38	$5.47	$5.47	785,114
2022-09-14	$5.59	$5.59	$5.46	$5.58	$5.58	264,335
2022-09-13	$5.79	$5.81	$5.49	$5.60	$5.60	364,513
2022-09-12	$5.97	$6.11	$5.90	$5.97	$5.97	173,214
2022-09-09	$5.71	$5.94	$5.69	$5.89	$5.89	307,170
2022-09-08	$5.92	$5.92	$5.61	$5.68	$5.68	307,115
2022-09-07	$5.76	$5.96	$5.76	$5.96	$5.96	162,215
2022-09-06	$5.79	$5.86	$5.50	$5.82	$5.82	278,406
2022-09-02	$5.72	$5.77	$5.52	$5.74	$5.74	296,796
2022-09-01	$5.70	$5.71	$5.60	$5.67	$5.67	200,327
2022-08-31	$5.78	$5.78	$5.61	$5.74	$5.74	719,234
2022-08-30	$5.99	$5.99	$5.73	$5.77	$5.77	164,822
2022-08-29	$6.08	$6.17	$5.96	$5.99	$5.99	304,147
2022-08-26	$6.25	$6.32	$6.02	$6.16	$6.16	222,114
2022-08-25	$6.06	$6.30	$6.02	$6.29	$6.29	241,480
2022-08-24	$5.95	$6.04	$5.81	$6.04	$6.04	174,329
2022-08-23	$6.05	$6.05	$5.95	$5.98	$5.98	275,100
2022-08-22	$6.19	$6.20	$6.07	$6.08	$6.08	184,960
2022-08-19	$6.25	$6.27	$6.15	$6.25	$6.25	242,959
2022-08-18	$6.35	$6.39	$6.18	$6.32	$6.32	144,762
2022-08-17	$6.64	$6.78	$6.35	$6.40	$6.40	281,902
2022-08-16	$6.91	$7.01	$6.77	$6.77	$6.77	238,267
2022-08-15	$6.82	$6.94	$6.67	$6.92	$6.92	226,358
2022-08-12	$6.72	$6.97	$6.71	$6.84	$6.84	333,542
2022-08-11	$6.91	$6.91	$6.71	$6.72	$6.72	291,239
2022-08-10	$6.90	$7.09	$6.86	$6.90	$6.90	247,288
2022-08-09	$7.05	$7.05	$6.76	$6.82	$6.82	290,955
2022-08-08	$6.93	$7.29	$6.93	$7.04	$7.04	213,594
2022-08-05	$6.97	$7.09	$6.87	$7.08	$7.08	214,169
2022-08-04	$7.25	$7.29	$6.94	$7.07	$7.07	318,430
2022-08-03	$7.15	$7.33	$6.86	$7.24	$7.24	961,112
2022-08-02	$6.80	$7.56	$6.80	$7.15	$7.15	517,523
2022-08-01	$6.62	$6.69	$6.48	$6.62	$6.62	234,775
2022-07-29	$6.68	$6.70	$6.49	$6.60	$6.60	245,783
2022-07-28	$6.59	$6.64	$6.50	$6.62	$6.62	756,238
2022-07-27	$6.38	$6.61	$6.38	$6.58	$6.58	188,600
2022-07-26	$6.31	$6.50	$6.31	$6.37	$6.37	170,359
2022-07-25	$6.66	$6.68	$6.37	$6.41	$6.41	343,757
2022-07-22	$6.73	$6.73	$6.53	$6.61	$6.61	283,007
2022-07-21	$6.95	$6.95	$6.63	$6.80	$6.80	386,049
2022-07-20	$6.95	$7.09	$6.89	$7.01	$7.01	257,021
2022-07-19	$6.72	$7.03	$6.72	$6.98	$6.98	281,415
2022-07-18	$6.68	$6.97	$6.55	$6.58	$6.58	462,306
2022-07-15	$6.61	$6.61	$6.43	$6.57	$6.57	341,703
2022-07-14	$6.50	$6.65	$6.47	$6.48	$6.48	307,041
2022-07-13	$6.77	$6.81	$6.56	$6.70	$6.70	266,974
2022-07-12	$6.78	$6.94	$6.75	$6.82	$6.82	184,657
2022-07-11	$6.81	$7.11	$6.75	$6.80	$6.80	186,601
2022-07-08	$6.95	$7.02	$6.71	$6.89	$6.89	319,051
2022-07-07	$6.63	$7.08	$6.06	$6.98	$6.98	884,130
2022-07-06	$7.17	$7.18	$6.96	$6.98	$6.98	256,364
2022-07-05	$6.97	$7.23	$6.86	$7.22	$7.22	432,415
2022-07-01	$6.96	$7.16	$6.70	$7.10	$7.10	298,099
2022-06-30	$6.82	$7.12	$6.82	$7.00	$7.00	354,810
2022-06-29	$7.06	$7.06	$6.73	$6.97	$6.97	433,246
2022-06-28	$7.20	$7.29	$7.06	$7.07	$7.07	372,454
2022-06-27	$7.55	$7.66	$7.17	$7.20	$7.20	591,454
2022-06-24	$7.33	$7.56	$7.22	$7.50	$7.50	591,365
2022-06-23	$7.14	$7.32	$7.13	$7.24	$7.24	1,058,086
2022-06-22	$7.21	$7.37	$7.02	$7.11	$7.11	621,861
2022-06-21	$6.67	$7.51	$6.67	$7.30	$7.30	807,763
2022-06-17	$6.98	$7.18	$6.18	$6.64	$6.64	2,707,219
2022-06-16	$6.94	$6.96	$6.39	$6.96	$6.96	1,051,137
2022-06-15	$7.08	$7.39	$7.07	$7.21	$7.21	708,761
2022-06-14	$7.08	$7.22	$7.03	$7.09	$7.09	577,504
2022-06-13	$7.76	$7.89	$6.99	$7.10	$7.10	870,451
2022-06-10	$8.01	$8.06	$7.87	$7.97	$7.97	691,821
2022-06-09	$8.15	$8.45	$7.99	$8.14	$8.14	688,451
2022-06-08	$8.35	$8.49	$8.00	$8.19	$8.19	850,721
2022-06-07	$7.66	$8.41	$7.63	$8.38	$8.38	1,597,534
2022-06-06	$7.60	$7.82	$7.49	$7.66	$7.66	1,566,892
2022-06-03	$7.54	$7.60	$7.31	$7.54	$7.54	1,019,771
2022-06-02	$7.21	$7.63	$7.10	$7.60	$7.60	1,263,679
2022-06-01	$6.62	$7.22	$6.58	$7.10	$7.10	865,980
2022-05-31	$6.37	$6.88	$6.27	$6.62	$6.62	788,114
2022-05-27	$6.40	$6.46	$6.34	$6.42	$6.42	481,944
2022-05-26	$6.37	$6.55	$6.29	$6.33	$6.33	279,948
2022-05-25	$6.32	$6.45	$6.21	$6.29	$6.29	351,937
2022-05-24	$6.11	$6.32	$5.89	$6.26	$6.26	440,391
2022-05-23	$6.34	$6.34	$6.06	$6.10	$6.10	332,978
2022-05-20	$6.25	$6.38	$6.13	$6.23	$6.23	271,190
2022-05-19	$6.16	$6.27	$6.11	$6.16	$6.16	353,204
2022-05-18	$6.31	$6.43	$6.20	$6.22	$6.22	506,206
2022-05-17	$6.20	$6.33	$6.19	$6.31	$6.31	371,274
2022-05-16	$6.14	$6.32	$6.11	$6.16	$6.16	340,520
2022-05-13	$6.04	$6.12	$6.00	$6.09	$6.09	554,473
2022-05-12	$5.72	$5.99	$5.71	$5.97	$5.97	229,535
2022-05-11	$5.92	$6.04	$5.71	$5.76	$5.76	316,268
2022-05-10	$6.03	$6.16	$5.76	$5.93	$5.93	340,523
2022-05-09	$5.97	$6.13	$5.93	$6.02	$6.02	319,731
2022-05-06	$6.15	$6.34	$5.99	$6.07	$6.07	455,893
2022-05-05	$6.28	$6.59	$6.07	$6.23	$6.23	491,037
2022-05-04	$6.29	$6.41	$6.13	$6.37	$6.37	402,191
2022-05-03	$5.86	$6.30	$5.86	$6.21	$6.21	513,712
2022-05-02	$5.95	$6.03	$5.83	$5.89	$5.89	585,531
2022-04-29	$6.08	$6.18	$5.90	$5.95	$5.95	643,263
2022-04-28	$6.12	$6.22	$5.98	$6.13	$6.13	320,420
2022-04-27	$6.06	$6.19	$5.95	$6.05	$6.05	313,693
2022-04-26	$5.99	$6.08	$5.94	$6.05	$6.05	353,245
2022-04-25	$6.03	$6.17	$5.95	$6.06	$6.06	260,935
2022-04-22	$6.12	$6.17	$6.02	$6.11	$6.11	263,253
2022-04-21	$6.50	$6.52	$6.13	$6.20	$6.20	238,042
2022-04-20	$6.43	$6.50	$6.29	$6.38	$6.38	332,115
2022-04-19	$6.23	$6.45	$6.23	$6.36	$6.36	293,574
2022-04-18	$6.32	$6.37	$6.24	$6.26	$6.26	228,413
2022-04-14	$6.54	$6.60	$6.35	$6.37	$6.37	263,453
2022-04-13	$6.10	$6.54	$6.07	$6.49	$6.49	706,067
2022-04-12	$6.15	$6.36	$6.07	$6.21	$6.21	353,613
2022-04-11	$6.10	$6.17	$6.00	$6.10	$6.10	360,071
2022-04-08	$6.04	$6.19	$5.96	$6.10	$6.10	468,377
2022-04-07	$6.07	$6.07	$5.89	$6.03	$6.03	344,429
2022-04-06	$6.01	$6.18	$5.93	$6.07	$6.07	373,334
2022-04-05	$5.99	$6.17	$5.96	$6.06	$6.06	502,956
2022-04-04	$6.06	$6.07	$5.90	$6.03	$6.03	192,712
2022-04-01	$5.94	$6.09	$5.94	$6.04	$6.04	360,976
2022-03-31	$6.03	$6.12	$5.78	$5.90	$5.90	486,855
2022-03-30	$5.91	$6.04	$5.90	$6.02	$6.02	484,000
2022-03-29	$5.90	$5.98	$5.83	$5.93	$5.93	892,670
2022-03-28	$5.79	$5.87	$5.69	$5.84	$5.84	232,994
2022-03-25	$5.77	$5.82	$5.60	$5.81	$5.81	310,864
2022-03-24	$5.74	$5.77	$5.64	$5.75	$5.75	221,356
2022-03-23	$5.60	$5.75	$5.55	$5.70	$5.70	341,949
2022-03-22	$5.56	$5.67	$5.46	$5.60	$5.60	754,575
2022-03-21	$5.57	$5.65	$5.44	$5.51	$5.51	407,393
2022-03-18	$5.44	$5.67	$5.41	$5.53	$5.53	924,921
2022-03-17	$5.43	$5.72	$5.34	$5.54	$5.54	578,198
2022-03-16	$5.43	$5.52	$5.36	$5.46	$5.46	418,398
2022-03-15	$5.29	$5.44	$5.23	$5.39	$5.39	248,820
2022-03-14	$5.58	$5.58	$5.24	$5.29	$5.29	382,712
2022-03-11	$5.63	$5.76	$5.53	$5.55	$5.55	491,553
2022-03-10	$5.50	$5.61	$5.34	$5.60	$5.60	438,357
2022-03-09	$5.51	$5.80	$5.44	$5.63	$5.63	884,071
2022-03-08	$4.87	$5.63	$4.87	$5.38	$5.38	1,083,659
2022-03-07	$5.09	$5.11	$4.65	$4.71	$4.71	994,398
2022-03-04	$5.50	$5.50	$4.52	$5.20	$5.20	1,915,607
2022-03-03	$7.33	$7.33	$5.64	$5.76	$5.76	1,513,882
2022-03-02	$7.25	$7.45	$7.24	$7.34	$7.34	418,316
2022-03-01	$7.08	$7.25	$7.01	$7.23	$7.23	351,122
2022-02-28	$7.15	$7.25	$7.08	$7.12	$7.12	267,934
2022-02-25	$7.03	$7.27	$7.03	$7.22	$7.22	242,292
2022-02-24	$7.00	$7.08	$6.72	$6.99	$6.99	728,567
2022-02-23	$7.05	$7.18	$6.86	$6.92	$6.92	296,375
2022-02-22	$7.17	$7.25	$7.03	$7.05	$7.05	233,478
2022-02-18	$7.18	$7.34	$7.10	$7.21	$7.21	238,156
2022-02-17	$7.32	$7.32	$6.95	$7.23	$7.23	272,123
2022-02-16	$7.21	$7.24	$7.12	$7.18	$7.18	110,927
2022-02-15	$7.18	$7.34	$7.17	$7.20	$7.20	163,572
2022-02-14	$6.96	$7.17	$6.91	$7.12	$7.12	413,041
2022-02-11	$7.08	$7.20	$6.97	$6.98	$6.98	281,385
2022-02-10	$7.20	$7.27	$7.05	$7.06	$7.06	282,916
2022-02-09	$7.13	$7.28	$7.01	$7.26	$7.26	241,473
2022-02-08	$7.14	$7.19	$7.08	$7.12	$7.12	264,102
2022-02-07	$7.03	$7.22	$7.00	$7.13	$7.13	186,724
2022-02-04	$7.08	$7.10	$6.99	$7.06	$7.06	194,122
2022-02-03	$7.10	$7.22	$7.00	$7.10	$7.10	205,952
2022-02-02	$7.17	$7.24	$7.09	$7.19	$7.19	270,044
2022-02-01	$7.16	$7.22	$7.00	$7.19	$7.19	518,253
2022-01-31	$7.20	$7.38	$7.02	$7.19	$7.19	271,716
2022-01-28	$7.08	$7.29	$7.04	$7.28	$7.28	274,108
2022-01-27	$7.07	$7.33	$7.03	$7.07	$7.07	295,799
2022-01-26	$7.25	$7.42	$6.92	$7.06	$7.06	416,920
2022-01-25	$7.05	$7.27	$6.85	$7.22	$7.22	241,758
2022-01-24	$6.76	$7.19	$6.56	$7.08	$7.08	1,114,008
2022-01-21	$6.80	$7.02	$6.77	$6.85	$6.85	371,798
2022-01-20	$6.98	$7.07	$6.87	$6.87	$6.87	295,094
2022-01-19	$7.10	$7.10	$6.88	$6.96	$6.96	184,429
2022-01-18	$7.08	$7.12	$6.86	$7.10	$7.10	274,780
2022-01-14	$7.16	$7.25	$7.11	$7.16	$7.16	265,331
2022-01-13	$7.27	$7.34	$7.20	$7.24	$7.24	253,015
2022-01-12	$7.39	$7.46	$7.30	$7.30	$7.30	220,268
2022-01-11	$7.43	$7.52	$7.26	$7.39	$7.39	231,745
2022-01-10	$7.52	$7.55	$7.34	$7.42	$7.42	149,064
2022-01-07	$7.63	$7.71	$7.55	$7.56	$7.56	64,602
2022-01-06	$7.64	$7.75	$7.47	$7.63	$7.63	173,711
2022-01-05	$7.73	$7.87	$7.55	$7.56	$7.56	150,718
2022-01-04	$7.93	$7.98	$7.75	$7.78	$7.78	237,995
2022-01-03	$7.52	$7.94	$7.48	$7.85	$7.85	218,304
2021-12-31	$7.58	$7.59	$7.31	$7.48	$7.48	368,085
2021-12-30	$7.58	$7.67	$7.46	$7.60	$7.60	195,478
2021-12-29	$7.53	$7.71	$7.53	$7.60	$7.60	159,523
2021-12-28	$7.74	$7.93	$7.61	$7.65	$7.65	261,410
2021-12-27	$7.86	$7.88	$7.70	$7.82	$7.82	175,070
2021-12-23	$7.82	$8.00	$7.62	$7.86	$7.86	240,766
2021-12-22	$7.73	$7.80	$7.55	$7.78	$7.78	437,963
2021-12-21	$7.51	$7.79	$7.22	$7.78	$7.78	249,066
2021-12-20	$7.89	$7.89	$7.37	$7.43	$7.43	399,509
2021-12-17	$8.19	$8.20	$7.88	$7.95	$7.95	2,354,832
2021-12-16	$7.95	$8.21	$7.87	$8.07	$8.07	569,408
2021-12-15	$7.81	$7.88	$7.61	$7.84	$7.84	579,545
2021-12-14	$7.77	$7.99	$7.71	$7.75	$7.75	260,940
2021-12-13	$8.03	$8.14	$7.82	$7.86	$7.86	476,431
2021-12-10	$7.94	$7.95	$7.73	$7.84	$7.84	204,019
2021-12-09	$8.27	$8.27	$7.84	$7.92	$7.92	232,790
2021-12-08	$7.99	$8.27	$7.98	$8.01	$8.01	188,064
2021-12-07	$8.12	$8.16	$7.92	$8.03	$8.03	329,610
2021-12-06	$7.97	$8.29	$7.97	$8.09	$8.09	289,941
2021-12-03	$7.86	$8.00	$7.74	$7.85	$7.85	342,907
2021-12-02	$7.45	$7.92	$7.37	$7.83	$7.83	287,779
2021-12-01	$7.67	$7.96	$7.40	$7.40	$7.40	354,794
2021-11-30	$7.45	$7.55	$7.30	$7.52	$7.52	512,087
2021-11-29	$7.78	$7.88	$7.57	$7.59	$7.59	228,164
2021-11-26	$7.80	$7.90	$7.52	$7.77	$7.77	234,130
2021-11-24	$7.88	$8.15	$7.83	$8.07	$8.07	247,494
2021-11-23	$8.11	$8.21	$7.75	$7.93	$7.93	347,922
2021-11-22	$8.09	$8.25	$7.99	$8.11	$8.11	380,543
2021-11-19	$8.40	$8.50	$7.74	$8.06	$8.06	273,098
2021-11-18	$8.64	$8.69	$8.42	$8.48	$8.48	233,644
2021-11-17	$8.60	$8.69	$8.50	$8.64	$8.64	228,191
2021-11-16	$8.80	$8.89	$8.64	$8.67	$8.67	226,759
2021-11-15	$8.86	$8.99	$8.75	$8.84	$8.84	247,926
2021-11-12	$8.64	$8.87	$8.47	$8.82	$8.82	217,692
2021-11-11	$8.43	$8.64	$8.41	$8.56	$8.56	225,814
2021-11-10	$8.42	$8.67	$8.41	$8.45	$8.45	266,993
2021-11-09	$8.52	$8.66	$8.47	$8.49	$8.49	238,045
2021-11-08	$8.38	$8.66	$8.33	$8.51	$8.51	305,484
2021-11-05	$8.10	$8.48	$8.10	$8.37	$8.37	420,387
2021-11-04	$8.00	$8.30	$7.94	$8.00	$8.00	285,009
2021-11-03	$7.64	$8.06	$7.64	$8.04	$8.04	351,108
2021-11-02	$7.51	$7.80	$7.49	$7.69	$7.69	291,581
2021-11-01	$7.48	$7.70	$7.41	$7.58	$7.58	293,732
2021-10-29	$7.54	$7.72	$7.26	$7.40	$7.40	505,291
2021-10-28	$8.16	$8.20	$7.47	$7.52	$7.52	456,701
2021-10-27	$8.00	$8.00	$7.64	$7.69	$7.69	298,496
2021-10-26	$7.91	$8.10	$7.86	$8.02	$8.02	277,311
2021-10-25	$7.86	$8.05	$7.66	$7.95	$7.95	374,762
2021-10-22	$8.15	$8.18	$7.89	$7.91	$7.91	248,611
2021-10-21	$8.25	$8.39	$8.15	$8.16	$8.16	325,730
2021-10-20	$8.35	$8.48	$8.10	$8.16	$8.16	367,140
2021-10-19	$8.97	$9.09	$8.10	$8.42	$8.42	967,238
2021-10-18	$9.44	$9.50	$9.30	$9.33	$9.33	255,226
2021-10-15	$9.60	$9.66	$9.44	$9.46	$9.46	283,476
2021-10-14	$9.41	$9.58	$9.35	$9.40	$9.40	200,078
2021-10-13	$9.33	$9.43	$9.28	$9.35	$9.35	172,023
2021-10-12	$9.08	$9.35	$8.95	$9.30	$9.30	303,408
2021-10-11	$9.35	$9.37	$9.12	$9.13	$9.13	152,061
2021-10-08	$9.57	$9.57	$9.36	$9.37	$9.37	188,952
2021-10-07	$9.41	$9.59	$9.39	$9.58	$9.58	214,983
2021-10-06	$9.40	$9.59	$9.06	$9.39	$9.39	253,925
2021-10-05	$9.70	$9.70	$9.52	$9.52	$9.52	441,645
2021-10-04	$9.18	$9.63	$9.16	$9.51	$9.51	386,098
2021-10-01	$9.21	$9.45	$9.14	$9.15	$9.15	438,840
2021-09-30	$9.30	$9.31	$9.02	$9.19	$9.19	191,750
2021-09-29	$9.31	$9.47	$9.09	$9.31	$9.31	285,596
2021-09-28	$9.22	$9.46	$9.13	$9.26	$9.26	427,283
2021-09-27	$9.12	$9.34	$9.08	$9.23	$9.23	292,977
2021-09-24	$9.01	$9.24	$8.94	$9.04	$9.04	339,340
2021-09-23	$8.93	$9.17	$8.79	$9.04	$9.04	320,763
2021-09-22	$8.79	$8.98	$8.75	$8.83	$8.83	172,510
2021-09-21	$9.06	$9.08	$8.73	$8.77	$8.77	210,338
2021-09-20	$9.17	$9.20	$8.86	$9.00	$9.00	337,271
2021-09-17	$8.89	$9.26	$8.82	$9.22	$9.22	1,235,126
2021-09-16	$8.84	$8.92	$8.57	$8.88	$8.88	403,667
2021-09-15	$9.14	$9.15	$8.65	$8.83	$8.83	437,335
2021-09-14	$9.35	$9.35	$9.10	$9.15	$9.15	355,437
2021-09-13	$9.09	$9.35	$8.96	$9.32	$9.32	318,121
2021-09-10	$9.15	$9.20	$8.67	$9.03	$9.03	423,676
2021-09-09	$9.35	$9.35	$9.11	$9.11	$9.11	321,204
2021-09-08	$9.56	$9.56	$9.22	$9.33	$9.33	299,393
2021-09-07	$9.10	$9.37	$9.00	$9.35	$9.35	441,350
2021-09-03	$9.42	$9.47	$9.06	$9.13	$9.13	435,469
2021-09-02	$9.20	$9.52	$9.20	$9.45	$9.45	307,242
2021-09-01	$9.31	$9.37	$9.18	$9.22	$9.22	230,572
2021-08-31	$9.27	$9.47	$9.20	$9.27	$9.27	537,726
2021-08-30	$9.31	$9.34	$9.13	$9.30	$9.30	257,493
2021-08-27	$9.29	$9.39	$9.25	$9.31	$9.31	470,519
2021-08-26	$9.34	$9.47	$9.28	$9.28	$9.28	477,035
2021-08-25	$9.31	$9.47	$9.29	$9.39	$9.39	285,642
2021-08-24	$9.31	$9.38	$9.25	$9.29	$9.29	243,389
2021-08-23	$9.43	$9.54	$9.25	$9.28	$9.28	459,978
2021-08-20	$8.95	$9.43	$8.92	$9.34	$9.34	426,304
2021-08-19	$8.86	$9.10	$8.85	$9.02	$9.02	589,087
2021-08-18	$8.91	$9.12	$8.91	$8.94	$8.94	370,630
2021-08-17	$8.78	$9.01	$8.75	$8.94	$8.94	348,329
2021-08-16	$8.94	$9.03	$8.83	$8.89	$8.89	245,773
2021-08-13	$8.97	$9.12	$8.92	$9.00	$9.00	175,609
2021-08-12	$9.11	$9.15	$8.96	$8.98	$8.98	346,546
2021-08-11	$9.25	$9.25	$8.89	$9.10	$9.10	352,345
2021-08-10	$8.78	$9.03	$8.78	$9.00	$9.00	377,006
2021-08-09	$8.58	$8.87	$8.52	$8.83	$8.83	266,823
2021-08-06	$8.23	$8.78	$8.23	$8.61	$8.61	293,767
2021-08-05	$8.42	$8.64	$8.31	$8.38	$8.38	434,646
2021-08-04	$8.48	$8.53	$8.21	$8.36	$8.36	346,597
2021-08-03	$8.02	$8.57	$7.92	$8.55	$8.55	535,821
2021-08-02	$7.87	$8.12	$7.80	$7.94	$7.94	566,654
2021-07-30	$7.87	$8.02	$7.49	$7.69	$7.69	603,853
2021-07-29	$8.66	$8.66	$7.64	$7.88	$7.88	842,745
2021-07-28	$8.86	$8.96	$8.79	$8.87	$8.87	295,642
2021-07-27	$8.92	$9.00	$8.82	$8.86	$8.86	275,311
2021-07-26	$8.81	$8.96	$8.81	$8.95	$8.95	214,224
2021-07-23	$8.70	$8.76	$8.57	$8.74	$8.74	188,239
2021-07-22	$8.78	$8.79	$8.55	$8.67	$8.67	221,718
2021-07-21	$8.82	$9.03	$8.78	$8.81	$8.81	273,946
2021-07-20	$8.61	$8.96	$8.58	$8.79	$8.79	339,613
2021-07-19	$8.47	$8.67	$8.40	$8.54	$8.54	330,290
2021-07-16	$8.69	$8.77	$8.56	$8.59	$8.59	259,938
2021-07-15	$8.28	$8.63	$8.24	$8.60	$8.60	374,704
2021-07-14	$8.60	$8.81	$8.52	$8.55	$8.55	459,893
2021-07-13	$8.68	$8.75	$8.61	$8.61	$8.61	358,219
2021-07-12	$8.71	$8.80	$8.69	$8.74	$8.74	315,648
2021-07-09	$8.60	$8.78	$8.59	$8.74	$8.74	211,280
2021-07-08	$8.57	$8.79	$8.46	$8.53	$8.53	344,558
2021-07-07	$8.72	$8.85	$8.60	$8.64	$8.64	431,570
2021-07-06	$8.85	$8.87	$8.72	$8.73	$8.73	355,500
2021-07-02	$8.90	$8.95	$8.77	$8.88	$8.88	431,717
2021-07-01	$8.85	$9.02	$8.84	$8.88	$8.88	320,522
2021-06-30	$8.67	$8.89	$8.65	$8.79	$8.79	426,471
2021-06-29	$8.76	$8.84	$8.68	$8.70	$8.70	265,158
2021-06-28	$8.85	$8.90	$8.56	$8.70	$8.70	332,636
2021-06-25	$8.90	$9.03	$8.81	$8.84	$8.84	1,213,632
2021-06-24	$8.80	$8.95	$8.75	$8.91	$8.91	314,856
2021-06-23	$8.88	$8.98	$8.74	$8.79	$8.79	323,938
2021-06-22	$9.08	$9.14	$8.87	$8.89	$8.89	372,736
2021-06-21	$8.88	$9.07	$8.81	$9.04	$9.04	323,330
2021-06-18	$8.76	$9.04	$8.75	$8.79	$8.79	1,988,724
2021-06-17	$8.60	$8.85	$8.60	$8.83	$8.83	426,893
2021-06-16	$8.73	$8.73	$8.60	$8.63	$8.63	430,378
2021-06-15	$8.43	$8.77	$8.43	$8.74	$8.74	358,864
2021-06-14	$8.29	$8.52	$8.29	$8.41	$8.41	410,399
2021-06-11	$8.23	$8.33	$8.17	$8.29	$8.29	289,659
2021-06-10	$8.26	$8.34	$8.18	$8.24	$8.24	240,099
2021-06-09	$8.02	$8.25	$7.87	$8.19	$8.19	544,773
2021-06-08	$8.03	$8.17	$7.86	$8.10	$8.10	476,551
2021-06-07	$8.37	$8.49	$8.06	$8.08	$8.08	540,459
2021-06-04	$9.20	$9.34	$8.29	$8.39	$8.39	500,947
2021-06-03	$9.25	$9.41	$8.78	$9.22	$9.22	820,938
2021-06-02	$9.68	$9.69	$9.39	$9.62	$9.62	764,384
2021-06-01	$9.41	$9.65	$9.34	$9.59	$9.59	585,180
2021-05-28	$9.47	$9.55	$9.27	$9.36	$9.36	510,355
2021-05-27	$9.39	$9.89	$9.24	$9.49	$9.49	845,710
2021-05-26	$8.76	$9.06	$8.74	$9.05	$9.05	435,841
2021-05-25	$9.06	$9.13	$8.81	$8.83	$8.83	308,360
2021-05-24	$9.04	$9.22	$9.03	$9.08	$9.08	280,223
2021-05-21	$9.11	$9.22	$9.04	$9.06	$9.06	220,493
2021-05-20	$9.03	$9.16	$8.88	$9.12	$9.12	184,274
2021-05-19	$9.02	$9.10	$8.74	$9.04	$9.04	236,477
2021-05-18	$9.25	$9.26	$8.96	$9.06	$9.06	303,757
2021-05-17	$9.04	$9.33	$9.01	$9.25	$9.25	419,993
2021-05-14	$8.69	$9.08	$8.64	$9.05	$9.05	365,970
2021-05-13	$8.28	$8.69	$8.18	$8.61	$8.61	628,819
2021-05-12	$8.10	$8.60	$8.09	$8.27	$8.27	522,387
2021-05-11	$8.34	$8.65	$8.19	$8.28	$8.28	552,139
2021-05-10	$8.22	$9.09	$8.03	$8.46	$8.46	1,304,189
2021-05-07	$8.07	$8.20	$7.98	$8.14	$8.14	301,351
2021-05-06	$7.61	$8.07	$7.61	$8.07	$8.07	471,744
2021-05-05	$7.49	$7.60	$7.39	$7.56	$7.56	316,826
2021-05-04	$7.45	$7.67	$7.36	$7.47	$7.47	380,604
2021-05-03	$7.29	$7.69	$7.29	$7.50	$7.50	971,501
2021-04-30	$7.10	$7.37	$7.07	$7.20	$7.20	1,078,626
2021-04-29	$6.94	$7.19	$6.70	$7.17	$7.17	920,206
2021-04-28	$6.73	$6.74	$6.61	$6.65	$6.65	291,426
2021-04-27	$6.83	$6.85	$6.68	$6.69	$6.69	422,941
2021-04-26	$6.95	$6.99	$6.79	$6.83	$6.83	444,417
2021-04-23	$6.85	$7.01	$6.76	$6.88	$6.88	363,115
2021-04-22	$6.87	$7.00	$6.74	$6.84	$6.84	457,875
2021-04-21	$6.66	$6.91	$6.57	$6.82	$6.82	238,636
2021-04-20	$6.83	$6.87	$6.47	$6.67	$6.67	448,736
2021-04-19	$6.77	$6.98	$6.72	$6.93	$6.93	580,995
2021-04-16	$6.65	$6.85	$6.60	$6.81	$6.81	378,247
2021-04-15	$6.50	$6.65	$6.43	$6.61	$6.61	321,761
2021-04-14	$6.44	$6.57	$6.41	$6.46	$6.46	310,751
2021-04-13	$6.58	$6.58	$6.40	$6.44	$6.44	291,725
2021-04-12	$6.61	$6.69	$6.52	$6.57	$6.57	266,258
2021-04-09	$6.69	$6.75	$6.52	$6.56	$6.56	381,808
2021-04-08	$6.65	$6.74	$6.53	$6.65	$6.65	376,127
2021-04-07	$6.91	$6.91	$6.64	$6.66	$6.66	285,555
2021-04-06	$6.84	$7.04	$6.77	$6.89	$6.89	298,344
2021-04-05	$6.76	$7.00	$6.67	$6.86	$6.86	540,485
2021-04-01	$7.18	$7.20	$6.52	$6.65	$6.65	969,981
2021-03-31	$7.03	$7.31	$6.92	$7.20	$7.20	968,294
2021-03-30	$6.76	$7.00	$6.72	$6.94	$6.94	502,178
2021-03-29	$6.72	$7.08	$6.72	$6.77	$6.77	653,193
2021-03-26	$6.58	$6.78	$6.58	$6.77	$6.77	417,808
2021-03-25	$6.35	$6.67	$6.30	$6.53	$6.53	394,270
2021-03-24	$6.76	$6.81	$6.32	$6.32	$6.32	565,997
2021-03-23	$6.83	$7.09	$6.68	$6.68	$6.68	575,119
2021-03-22	$6.84	$7.00	$6.66	$6.94	$6.94	427,219
2021-03-19	$6.62	$7.03	$6.55	$6.80	$6.80	1,326,172
2021-03-18	$7.03	$7.12	$6.58	$6.67	$6.67	577,856
2021-03-17	$7.03	$7.20	$6.89	$7.02	$7.02	1,011,386
2021-03-16	$7.10	$7.11	$6.74	$7.00	$7.00	511,939
2021-03-15	$7.12	$7.25	$6.90	$7.09	$7.09	478,245
2021-03-12	$7.14	$7.33	$7.10	$7.12	$7.12	427,478
2021-03-11	$7.15	$7.24	$6.98	$7.08	$7.08	422,210
2021-03-10	$6.93	$7.16	$6.83	$7.15	$7.15	524,213
2021-03-09	$6.77	$7.12	$6.67	$6.90	$6.90	989,624
2021-03-08	$6.00	$6.81	$5.85	$6.81	$6.81	1,325,759
2021-03-05	$5.52	$6.09	$5.51	$6.06	$6.06	773,812
2021-03-04	$5.60	$5.74	$5.50	$5.54	$5.54	542,688
2021-03-03	$5.33	$5.77	$5.33	$5.57	$5.57	488,287
2021-03-02	$5.20	$5.41	$5.18	$5.27	$5.27	345,326
2021-03-01	$5.33	$5.35	$5.16	$5.20	$5.20	489,393
2021-02-26	$5.28	$5.41	$5.18	$5.26	$5.26	767,566
2021-02-25	$5.34	$5.65	$5.21	$5.29	$5.29	945,585
2021-02-24	$5.61	$5.95	$5.55	$5.93	$5.93	464,619
2021-02-23	$5.26	$5.56	$5.11	$5.54	$5.54	485,615
2021-02-22	$5.43	$5.45	$5.25	$5.26	$5.26	333,151
2021-02-19	$5.42	$5.56	$5.39	$5.43	$5.43	237,800
2021-02-18	$5.51	$5.54	$5.37	$5.41	$5.41	323,784
2021-02-17	$5.58	$5.65	$5.46	$5.51	$5.51	292,661
2021-02-16	$5.75	$5.84	$5.58	$5.60	$5.60	322,774
2021-02-12	$5.60	$5.75	$5.58	$5.71	$5.71	500,500
2021-02-11	$5.97	$5.98	$5.57	$5.65	$5.65	557,201
2021-02-10	$6.07	$6.08	$5.89	$5.93	$5.93	433,669
2021-02-09	$6.11	$6.15	$5.86	$6.01	$6.01	444,642
2021-02-08	$5.96	$6.10	$5.90	$6.07	$6.07	350,842
2021-02-05	$5.89	$5.90	$5.65	$5.87	$5.87	319,319
2021-02-04	$5.57	$5.86	$5.46	$5.83	$5.83	490,860
2021-02-03	$5.47	$5.68	$5.38	$5.53	$5.53	430,723
2021-02-02	$5.80	$5.88	$5.44	$5.46	$5.46	485,000
2021-02-01	$6.18	$6.18	$5.77	$5.78	$5.78	456,392
2021-01-29	$6.00	$6.24	$5.96	$6.11	$6.11	740,473
2021-01-28	$6.09	$6.10	$5.84	$6.01	$6.01	894,575
2021-01-27	$5.68	$6.22	$5.57	$6.01	$6.01	868,483
2021-01-26	$5.63	$5.76	$5.56	$5.75	$5.75	353,949
2021-01-25	$5.69	$5.76	$5.54	$5.60	$5.60	283,236
2021-01-22	$5.52	$5.74	$5.50	$5.72	$5.72	330,224
2021-01-21	$5.70	$5.70	$5.47	$5.57	$5.57	306,787
2021-01-20	$5.64	$5.76	$5.59	$5.66	$5.66	357,752
2021-01-19	$5.58	$5.69	$5.48	$5.62	$5.62	374,940
2021-01-15	$5.57	$5.62	$5.31	$5.51	$5.51	454,087
2021-01-14	$5.26	$5.63	$5.26	$5.63	$5.63	519,136
2021-01-13	$5.19	$5.22	$5.01	$5.21	$5.21	289,891
2021-01-12	$5.11	$5.21	$5.02	$5.21	$5.21	310,423
2021-01-11	$5.11	$5.21	$5.03	$5.08	$5.08	287,488
2021-01-08	$5.33	$5.33	$5.06	$5.16	$5.16	379,597
2021-01-07	$5.23	$5.35	$5.17	$5.30	$5.30	346,553
2021-01-06	$4.88	$5.24	$4.84	$5.19	$5.19	496,408
2021-01-05	$4.78	$5.01	$4.76	$4.87	$4.87	432,250
2021-01-04	$4.89	$4.94	$4.72	$4.78	$4.78	305,807
2020-12-31	$4.85	$4.93	$4.79	$4.89	$4.89	329,785
2020-12-30	$4.94	$5.00	$4.82	$4.86	$4.86	309,439
2020-12-29	$4.94	$5.07	$4.90	$4.96	$4.96	361,097
2020-12-28	$4.97	$5.08	$4.90	$4.93	$4.93	397,256
2020-12-24	$4.84	$5.00	$4.83	$4.95	$4.95	180,812
2020-12-23	$4.80	$4.92	$4.79	$4.86	$4.86	275,548
2020-12-22	$4.84	$4.92	$4.74	$4.80	$4.80	321,167
2020-12-21	$4.80	$4.88	$4.70	$4.82	$4.82	373,040
2020-12-18	$4.97	$5.06	$4.83	$4.86	$4.86	1,621,780
2020-12-17	$5.08	$5.08	$4.90	$4.93	$4.93	481,243
2020-12-16	$5.18	$5.20	$5.05	$5.09	$5.09	433,382
2020-12-15	$5.02	$5.27	$4.99	$5.18	$5.18	445,959
2020-12-14	$5.41	$5.41	$5.00	$5.02	$5.02	750,567
2020-12-11	$5.25	$5.39	$5.22	$5.35	$5.35	465,430
2020-12-10	$5.51	$5.55	$5.32	$5.35	$5.35	269,751
2020-12-09	$5.52	$5.73	$5.50	$5.57	$5.57	339,136
2020-12-08	$5.36	$5.53	$5.16	$5.51	$5.51	503,655
2020-12-07	$5.60	$5.67	$5.35	$5.36	$5.36	250,729
2020-12-04	$5.58	$5.69	$5.54	$5.61	$5.61	531,928
2020-12-03	$5.57	$5.60	$5.42	$5.56	$5.56	182,332
2020-12-02	$5.46	$5.58	$5.41	$5.57	$5.57	251,744
2020-12-01	$5.63	$5.63	$5.37	$5.49	$5.49	338,701
2020-11-30	$5.60	$5.77	$5.55	$5.60	$5.60	496,982
2020-11-27	$5.56	$5.63	$5.42	$5.63	$5.63	210,266
2020-11-25	$5.62	$5.63	$5.37	$5.54	$5.54	277,302
2020-11-24	$5.47	$5.73	$5.47	$5.68	$5.68	460,320
2020-11-23	$5.28	$5.55	$5.25	$5.46	$5.46	350,314
2020-11-20	$4.99	$5.28	$4.99	$5.27	$5.27	313,850
2020-11-19	$5.05	$5.15	$4.96	$5.04	$5.04	572,841
2020-11-18	$5.28	$5.30	$5.07	$5.09	$5.09	362,152
2020-11-17	$5.26	$5.32	$5.20	$5.28	$5.28	341,588
2020-11-16	$5.39	$5.40	$5.24	$5.30	$5.30	366,696
2020-11-13	$5.26	$5.33	$5.18	$5.28	$5.28	305,360
2020-11-12	$5.17	$5.34	$5.14	$5.19	$5.19	289,359
2020-11-11	$5.34	$5.35	$5.13	$5.20	$5.20	337,629
2020-11-10	$5.12	$5.42	$5.09	$5.34	$5.34	452,516
2020-11-09	$5.00	$5.18	$4.90	$5.08	$5.08	428,306
2020-11-06	$4.84	$4.98	$4.71	$4.83	$4.83	442,761
2020-11-05	$4.68	$4.94	$4.68	$4.81	$4.81	408,663
2020-11-04	$4.65	$4.79	$4.57	$4.67	$4.67	330,799
2020-11-03	$4.70	$4.93	$4.63	$4.73	$4.73	580,447
2020-11-02	$4.73	$4.76	$4.45	$4.61	$4.61	529,409
2020-10-30	$4.89	$4.99	$4.60	$4.67	$4.67	645,823
2020-10-29	$4.81	$5.09	$4.57	$4.94	$4.94	556,882
2020-10-28	$4.65	$4.83	$4.58	$4.72	$4.72	623,666
2020-10-27	$4.73	$4.80	$4.71	$4.71	$4.71	329,745
2020-10-26	$5.01	$5.04	$4.73	$4.77	$4.77	782,921
2020-10-23	$5.14	$5.14	$4.88	$5.01	$5.01	458,681
2020-10-22	$5.11	$5.20	$5.09	$5.13	$5.13	314,144
2020-10-21	$5.21	$5.21	$5.03	$5.10	$5.10	290,539
2020-10-20	$5.25	$5.31	$5.15	$5.20	$5.20	382,309
2020-10-19	$5.40	$5.42	$5.12	$5.22	$5.22	606,915
2020-10-16	$5.53	$5.60	$5.31	$5.33	$5.33	556,185
2020-10-15	$5.68	$5.68	$5.44	$5.58	$5.58	491,876
2020-10-14	$5.92	$5.95	$5.73	$5.79	$5.79	264,095
2020-10-13	$6.08	$6.09	$5.81	$5.95	$5.95	276,312
2020-10-12	$5.85	$6.02	$5.85	$6.01	$6.01	223,742
2020-10-09	$5.85	$5.95	$5.82	$5.88	$5.88	278,508
2020-10-08	$5.81	$5.88	$5.75	$5.80	$5.80	278,626
2020-10-07	$5.79	$5.84	$5.63	$5.75	$5.75	457,542
2020-10-06	$5.85	$5.99	$5.74	$5.79	$5.79	407,786
2020-10-05	$5.86	$5.99	$5.77	$5.79	$5.79	279,002
2020-10-02	$5.65	$5.95	$5.55	$5.82	$5.82	301,607
2020-10-01	$5.71	$5.80	$5.62	$5.73	$5.73	507,358
2020-09-30	$5.72	$5.84	$5.55	$5.69	$5.69	534,504
2020-09-29	$5.81	$5.86	$5.69	$5.72	$5.72	326,430
2020-09-28	$5.68	$5.85	$5.68	$5.84	$5.84	368,846
2020-09-25	$5.57	$5.64	$5.44	$5.61	$5.61	424,674
2020-09-24	$5.66	$5.80	$5.53	$5.58	$5.58	335,112
2020-09-23	$5.76	$5.88	$5.59	$5.66	$5.66	645,346
2020-09-22	$5.96	$6.15	$5.61	$5.75	$5.75	615,384
2020-09-21	$5.99	$6.09	$5.64	$5.95	$5.95	797,156
2020-09-18	$6.03	$6.23	$5.93	$6.17	$6.17	1,666,067
2020-09-17	$6.08	$6.09	$5.78	$5.95	$5.95	1,131,852
2020-09-16	$6.70	$6.70	$6.14	$6.17	$6.17	694,960
2020-09-15	$6.75	$6.89	$6.61	$6.73	$6.73	308,183
2020-09-14	$6.85	$7.01	$6.69	$6.73	$6.73	419,325
2020-09-11	$7.05	$7.09	$6.64	$6.79	$6.79	265,070
2020-09-10	$7.08	$7.29	$7.04	$7.05	$7.05	342,774
2020-09-09	$7.22	$7.25	$6.94	$6.99	$6.99	484,064
2020-09-08	$7.32	$7.71	$7.07	$7.14	$7.14	385,717
2020-09-04	$7.86	$7.87	$7.32	$7.42	$7.42	299,186
2020-09-03	$7.81	$7.94	$7.70	$7.75	$7.75	294,325
2020-09-02	$7.68	$7.88	$7.66	$7.80	$7.80	335,347
2020-09-01	$7.72	$7.76	$7.45	$7.68	$7.68	332,423
2020-08-31	$8.02	$8.07	$7.66	$7.78	$7.78	532,374
2020-08-28	$8.17	$8.24	$7.92	$8.13	$8.13	368,682
2020-08-27	$8.17	$8.27	$8.06	$8.21	$8.21	331,616
2020-08-26	$8.13	$8.20	$7.97	$8.18	$8.18	281,893
2020-08-25	$8.27	$8.29	$7.79	$8.11	$8.11	443,273
2020-08-24	$8.26	$8.40	$8.06	$8.15	$8.15	358,999
2020-08-21	$8.00	$8.11	$7.78	$8.08	$8.08	327,392
2020-08-20	$7.97	$8.14	$7.97	$8.02	$8.02	218,077
2020-08-19	$7.96	$8.14	$7.80	$8.03	$8.03	288,474
2020-08-18	$7.84	$7.94	$7.72	$7.92	$7.92	338,321
2020-08-17	$7.92	$8.00	$7.79	$7.86	$7.86	248,221
2020-08-14	$7.88	$8.06	$7.83	$7.94	$7.94	215,813
2020-08-13	$8.02	$8.06	$7.79	$7.91	$7.91	317,539
2020-08-12	$8.55	$8.55	$7.90	$8.06	$8.06	497,237
2020-08-11	$8.50	$8.81	$8.32	$8.39	$8.39	598,754
2020-08-10	$8.23	$8.48	$8.18	$8.47	$8.47	536,989
2020-08-07	$7.76	$8.19	$7.75	$8.16	$8.16	472,592
2020-08-06	$7.67	$7.81	$7.65	$7.78	$7.78	418,700
2020-08-05	$7.51	$7.89	$7.51	$7.67	$7.67	475,275
2020-08-04	$7.23	$7.64	$7.23	$7.45	$7.45	559,825
2020-08-03	$7.30	$7.79	$7.17	$7.23	$7.23	668,775
2020-07-31	$7.41	$7.49	$7.15	$7.30	$7.30	869,037
2020-07-30	$6.17	$7.44	$6.11	$7.41	$7.41	2,242,453
2020-07-29	$6.09	$6.12	$6.01	$6.07	$6.07	398,807
2020-07-28	$6.03	$6.19	$6.03	$6.03	$6.03	269,429
2020-07-27	$5.96	$6.16	$5.94	$6.08	$6.08	228,367
2020-07-24	$6.12	$6.14	$5.92	$5.99	$5.99	366,394
2020-07-23	$6.03	$6.14	$5.95	$6.10	$6.10	444,038
2020-07-22	$6.27	$6.27	$5.95	$6.08	$6.08	260,782
2020-07-21	$6.27	$6.49	$6.24	$6.27	$6.27	279,769
2020-07-20	$6.41	$6.48	$6.08	$6.17	$6.17	281,536
2020-07-17	$6.51	$6.54	$6.38	$6.46	$6.46	276,900
2020-07-16	$6.51	$6.58	$6.40	$6.51	$6.51	347,300
2020-07-15	$6.50	$6.63	$6.41	$6.57	$6.57	445,900
2020-07-14	$6.03	$6.47	$6.01	$6.42	$6.42	328,300
2020-07-13	$6.31	$6.33	$6.05	$6.09	$6.09	448,200
2020-07-10	$6.11	$6.30	$6.09	$6.23	$6.23	283,700
2020-07-09	$6.48	$6.54	$6.08	$6.14	$6.14	435,100
2020-07-08	$6.45	$6.54	$6.32	$6.50	$6.50	423,100
2020-07-07	$6.50	$6.58	$6.37	$6.46	$6.46	399,000
2020-07-06	$6.50	$6.58	$6.44	$6.55	$6.55	382,800
2020-07-02	$6.75	$6.75	$6.35	$6.39	$6.39	349,400
2020-07-01	$6.71	$6.77	$6.47	$6.56	$6.56	379,700
2020-06-30	$6.37	$6.89	$6.37	$6.77	$6.77	435,400
2020-06-29	$6.19	$6.40	$6.15	$6.39	$6.39	334,400
2020-06-26	$6.15	$6.21	$5.94	$6.08	$6.08	859,730
2020-06-25	$6.03	$6.23	$5.88	$6.21	$6.21	443,203
2020-06-24	$6.13	$6.24	$5.88	$6.09	$6.09	517,129
2020-06-23	$6.23	$6.41	$6.13	$6.26	$6.26	421,968
2020-06-22	$6.04	$6.21	$5.92	$6.15	$6.15	326,104
2020-06-19	$6.30	$6.39	$6.02	$6.06	$6.06	1,012,085
2020-06-18	$6.28	$6.40	$6.04	$6.24	$6.24	322,180
2020-06-17	$6.65	$6.70	$6.26	$6.34	$6.34	344,783
2020-06-16	$6.54	$6.80	$6.41	$6.65	$6.65	401,107
2020-06-15	$6.18	$6.43	$6.06	$6.29	$6.29	299,301
2020-06-12	$6.70	$6.82	$6.21	$6.33	$6.33	525,755
2020-06-11	$6.44	$6.68	$6.27	$6.53	$6.53	510,363
2020-06-10	$6.92	$6.97	$6.58	$6.74	$6.74	422,923
2020-06-09	$6.84	$7.04	$6.69	$6.97	$6.97	324,611
2020-06-08	$6.97	$7.26	$6.86	$7.00	$7.00	981,388
2020-06-05	$7.02	$7.02	$6.64	$6.84	$6.84	683,688
2020-06-04	$6.38	$6.91	$6.23	$6.78	$6.78	389,595
2020-06-03	$6.77	$6.97	$6.45	$6.47	$6.47	390,930
2020-06-02	$6.60	$6.76	$6.51	$6.67	$6.67	351,660
2020-06-01	$6.10	$6.63	$6.06	$6.54	$6.54	494,800
2020-05-29	$6.42	$6.42	$5.90	$6.06	$6.06	685,765
2020-05-28	$6.80	$7.04	$6.42	$6.47	$6.47	980,140
2020-05-27	$5.87	$6.75	$5.67	$6.68	$6.68	1,306,608
2020-05-26	$5.90	$5.91	$5.71	$5.74	$5.74	377,144
2020-05-22	$5.67	$5.71	$5.51	$5.66	$5.66	251,522
2020-05-21	$5.58	$5.75	$5.51	$5.63	$5.63	381,925
2020-05-20	$5.34	$5.54	$5.26	$5.52	$5.52	348,718
2020-05-19	$5.39	$5.46	$5.21	$5.24	$5.24	257,921
2020-05-18	$5.32	$5.62	$5.32	$5.45	$5.45	492,183
2020-05-15	$5.12	$5.22	$5.07	$5.15	$5.15	272,419
2020-05-14	$5.10	$5.26	$4.99	$5.17	$5.17	368,629
2020-05-13	$5.29	$5.31	$5.10	$5.22	$5.22	497,725
2020-05-12	$5.54	$5.74	$5.32	$5.35	$5.35	425,673
2020-05-11	$5.59	$5.70	$5.45	$5.53	$5.53	412,722
2020-05-08	$5.73	$5.98	$5.58	$5.66	$5.66	491,770
2020-05-07	$5.50	$5.80	$5.38	$5.70	$5.70	406,709
2020-05-06	$5.43	$5.57	$5.19	$5.40	$5.40	403,078
2020-05-05	$5.27	$5.54	$5.26	$5.44	$5.44	535,488
2020-05-04	$5.58	$5.60	$5.07	$5.16	$5.16	692,787
2020-05-01	$6.07	$6.39	$5.57	$5.66	$5.66	674,212
2020-04-30	$6.50	$6.70	$5.88	$6.27	$6.27	775,711
2020-04-29	$6.00	$6.24	$5.91	$6.14	$6.14	517,118
2020-04-28	$5.67	$5.98	$5.61	$5.87	$5.87	688,853
2020-04-27	$5.77	$5.77	$5.41	$5.58	$5.58	440,234
2020-04-24	$5.95	$5.98	$5.55	$5.78	$5.78	318,539
2020-04-23	$5.77	$6.21	$5.74	$5.91	$5.91	587,814
2020-04-22	$5.87	$5.96	$5.56	$5.71	$5.71	424,661
2020-04-21	$5.68	$5.93	$5.68	$5.77	$5.77	389,055
2020-04-20	$5.68	$5.91	$5.58	$5.86	$5.86	465,495
2020-04-17	$5.45	$5.90	$5.40	$5.78	$5.78	552,059
2020-04-16	$5.43	$5.47	$5.04	$5.27	$5.27	332,635
2020-04-15	$5.79	$5.79	$5.42	$5.44	$5.44	524,799
2020-04-14	$5.65	$6.09	$5.59	$6.00	$6.00	468,776
2020-04-13	$5.64	$5.72	$5.40	$5.57	$5.57	363,344
2020-04-09	$5.40	$5.70	$5.34	$5.67	$5.67	577,592
2020-04-08	$5.39	$5.50	$5.10	$5.34	$5.34	388,912
2020-04-07	$4.89	$5.36	$4.83	$5.30	$5.30	890,505
2020-04-06	$4.70	$4.87	$4.50	$4.79	$4.79	841,064
2020-04-03	$4.51	$4.69	$4.24	$4.57	$4.57	948,615
2020-04-02	$4.25	$4.80	$4.13	$4.47	$4.47	935,025
2020-04-01	$4.41	$4.47	$4.14	$4.24	$4.24	633,557
2020-03-31	$4.55	$4.82	$4.24	$4.55	$4.55	624,007
2020-03-30	$4.85	$4.89	$4.49	$4.55	$4.55	392,915
2020-03-27	$5.05	$5.07	$4.61	$4.94	$4.94	651,333
2020-03-26	$4.39	$5.33	$4.27	$5.26	$5.26	1,124,396
2020-03-25	$4.32	$4.65	$4.19	$4.38	$4.38	736,918
2020-03-24	$4.43	$4.67	$4.04	$4.35	$4.35	737,293
2020-03-23	$3.95	$4.44	$3.47	$4.27	$4.27	919,690
2020-03-20	$4.19	$4.35	$3.66	$3.99	$3.99	1,453,004
2020-03-19	$3.92	$4.53	$3.82	$4.18	$4.18	966,005
2020-03-18	$4.10	$4.58	$3.52	$3.98	$3.98	1,460,525
2020-03-17	$4.28	$4.54	$4.02	$4.29	$4.29	718,790
2020-03-16	$4.75	$5.00	$4.04	$4.19	$4.19	1,347,660
2020-03-13	$5.61	$5.84	$5.10	$5.20	$5.20	957,141
2020-03-12	$5.59	$5.94	$5.20	$5.38	$5.38	835,443
2020-03-11	$5.97	$6.28	$5.80	$5.99	$5.99	920,687
2020-03-10	$5.89	$6.09	$5.59	$6.09	$6.09	695,878
2020-03-09	$5.64	$5.99	$5.50	$5.70	$5.70	716,714
2020-03-06	$6.28	$6.40	$6.01	$6.15	$6.15	647,897
2020-03-05	$6.55	$6.62	$6.39	$6.47	$6.47	634,888
2020-03-04	$6.46	$6.88	$6.38	$6.69	$6.69	549,995
2020-03-03	$6.31	$6.64	$6.14	$6.35	$6.35	850,395
2020-03-02	$6.28	$6.38	$6.01	$6.31	$6.31	664,257
2020-02-28	$6.23	$6.42	$6.06	$6.22	$6.22	1,077,865
2020-02-27	$6.93	$6.93	$6.43	$6.45	$6.45	1,032,649
2020-02-26	$7.14	$7.25	$7.03	$7.05	$7.05	676,759
2020-02-25	$7.46	$7.46	$7.03	$7.16	$7.16	1,011,498
2020-02-24	$7.05	$7.51	$6.85	$7.47	$7.47	1,183,218
2020-02-21	$6.84	$7.34	$6.77	$7.30	$7.30	1,975,003
2020-02-20	$5.87	$7.50	$5.75	$6.97	$6.97	5,051,775
2020-02-19	$5.27	$5.55	$5.23	$5.52	$5.52	892,215
2020-02-18	$5.25	$5.38	$4.93	$5.22	$5.22	748,758
2020-02-14	$5.17	$5.35	$5.15	$5.22	$5.22	407,896
2020-02-13	$5.30	$5.34	$5.14	$5.18	$5.18	291,675
2020-02-12	$5.44	$5.52	$5.28	$5.29	$5.29	505,765
2020-02-11	$5.27	$5.43	$5.21	$5.42	$5.42	561,528
2020-02-10	$5.14	$5.27	$5.11	$5.22	$5.22	385,674
2020-02-07	$5.12	$5.19	$5.02	$5.14	$5.14	493,226
2020-02-06	$5.17	$5.28	$5.07	$5.13	$5.13	622,315
2020-02-05	$4.92	$5.17	$4.92	$5.17	$5.17	534,308
2020-02-04	$4.85	$5.03	$4.83	$4.89	$4.89	431,716
2020-02-03	$4.85	$5.05	$4.80	$4.89	$4.89	832,902
2020-01-31	$4.90	$4.98	$4.82	$4.83	$4.83	742,128
2020-01-30	$5.06	$5.16	$4.86	$4.90	$4.90	1,014,392
2020-01-29	$5.51	$5.60	$4.99	$5.07	$5.07	1,096,800
2020-01-28	$5.28	$5.69	$5.22	$5.43	$5.43	1,712,762
2020-01-27	$4.94	$5.28	$4.88	$5.27	$5.27	2,011,097
2020-01-24	$4.30	$5.03	$4.30	$5.00	$5.00	3,608,187
2020-01-23	$4.14	$4.35	$4.09	$4.28	$4.28	1,146,289
2020-01-22	$4.04	$4.19	$4.04	$4.14	$4.14	1,089,151
2020-01-21	$4.21	$4.26	$3.99	$4.09	$4.09	796,189
2020-01-17	$4.20	$4.29	$4.20	$4.25	$4.25	553,054
2020-01-16	$4.20	$4.34	$4.16	$4.17	$4.17	489,964
2020-01-15	$4.13	$4.19	$4.08	$4.16	$4.16	432,513
2020-01-14	$3.93	$4.14	$3.91	$4.11	$4.11	758,137
2020-01-13	$3.99	$4.02	$3.91	$3.93	$3.93	562,127
2020-01-10	$3.98	$4.09	$3.95	$4.00	$4.00	520,461
2020-01-09	$3.89	$4.02	$3.89	$4.00	$4.00	842,496
2020-01-08	$3.86	$3.96	$3.82	$3.92	$3.92	556,381
2020-01-07	$3.82	$3.90	$3.78	$3.84	$3.84	438,458
2020-01-06	$3.83	$3.93	$3.79	$3.84	$3.84	694,887
2020-01-03	$3.90	$3.92	$3.82	$3.86	$3.86	700,745
2020-01-02	$3.90	$4.02	$3.87	$3.93	$3.93	542,601
2019-12-31	$3.86	$3.93	$3.83	$3.88	$3.88	820,494
2019-12-30	$3.82	$3.93	$3.77	$3.86	$3.86	767,168
2019-12-27	$3.86	$4.04	$3.85	$3.86	$3.86	799,684
2019-12-26	$3.82	$3.94	$3.82	$3.92	$3.92	632,386
2019-12-24	$3.82	$3.91	$3.80	$3.86	$3.86	361,178
2019-12-23	$3.68	$3.92	$3.68	$3.85	$3.85	1,089,148
2019-12-20	$3.95	$3.97	$3.56	$3.65	$3.65	3,401,886
2019-12-19	$3.88	$4.04	$3.85	$3.96	$3.96	1,224,402
2019-12-18	$3.76	$3.98	$3.76	$3.90	$3.90	755,824
2019-12-17	$3.66	$3.91	$3.65	$3.79	$3.79	783,613
2019-12-16	$3.42	$3.80	$3.42	$3.69	$3.69	1,210,376
2019-12-13	$3.57	$3.63	$3.42	$3.44	$3.44	797,355
2019-12-12	$3.66	$3.72	$3.54	$3.57	$3.57	793,716
2019-12-11	$3.65	$3.72	$3.59	$3.67	$3.67	587,516
2019-12-10	$3.76	$3.81	$3.63	$3.68	$3.68	776,531
2019-12-09	$3.86	$3.95	$3.75	$3.77	$3.77	544,983
2019-12-06	$3.84	$3.95	$3.82	$3.87	$3.87	475,889
2019-12-05	$3.82	$3.92	$3.73	$3.79	$3.79	591,687
2019-12-04	$3.82	$3.91	$3.76	$3.78	$3.78	899,583
2019-12-03	$3.59	$3.81	$3.55	$3.75	$3.75	655,094
2019-12-02	$3.71	$3.75	$3.46	$3.65	$3.65	922,017
2019-11-29	$3.85	$3.87	$3.60	$3.63	$3.63	464,474
2019-11-27	$4.04	$4.07	$3.78	$3.83	$3.83	1,013,050
2019-11-26	$4.11	$4.20	$4.03	$4.04	$4.04	856,041
2019-11-25	$4.09	$4.20	$4.04	$4.12	$4.12	604,921
2019-11-22	$4.10	$4.18	$3.92	$4.08	$4.08	771,175
2019-11-21	$3.89	$4.05	$3.82	$3.97	$3.97	665,307
2019-11-20	$3.86	$3.92	$3.78	$3.90	$3.90	638,515
2019-11-19	$4.11	$4.12	$3.84	$3.92	$3.92	945,538
2019-11-18	$4.20	$4.22	$4.08	$4.15	$4.15	606,613
2019-11-15	$4.34	$4.35	$4.13	$4.19	$4.19	715,680
2019-11-14	$4.27	$4.35	$4.27	$4.32	$4.32	561,169
2019-11-13	$4.19	$4.37	$4.17	$4.28	$4.28	530,656
2019-11-12	$4.17	$4.41	$4.15	$4.25	$4.25	794,601
2019-11-11	$4.12	$4.25	$4.10	$4.24	$4.24	427,987
2019-11-08	$4.39	$4.39	$4.15	$4.20	$4.20	660,379
2019-11-07	$4.32	$4.56	$4.19	$4.38	$4.38	1,092,101
2019-11-06	$4.23	$4.36	$4.09	$4.30	$4.30	1,022,914
2019-11-05	$4.03	$4.30	$3.99	$4.30	$4.30	1,542,342
2019-11-04	$3.87	$4.06	$3.80	$3.99	$3.99	1,701,952
2019-11-01	$4.05	$4.05	$3.69	$3.79	$3.79	1,212,344
2019-10-31	$3.61	$4.01	$3.48	$4.00	$4.00	2,635,665
2019-10-30	$3.45	$3.50	$3.29	$3.42	$3.42	1,166,292
2019-10-29	$3.59	$3.62	$3.45	$3.47	$3.47	705,896
2019-10-28	$3.53	$3.67	$3.53	$3.59	$3.59	754,646
2019-10-25	$3.52	$3.60	$3.46	$3.54	$3.54	520,515
2019-10-24	$3.63	$3.64	$3.51	$3.55	$3.55	635,720
2019-10-23	$3.59	$3.64	$3.49	$3.62	$3.62	717,673
2019-10-22	$3.49	$3.64	$3.43	$3.61	$3.61	625,926
2019-10-21	$3.45	$3.63	$3.45	$3.51	$3.51	493,665
2019-10-18	$3.44	$3.52	$3.40	$3.47	$3.47	501,905
2019-10-17	$3.40	$3.47	$3.35	$3.45	$3.45	662,237
2019-10-16	$3.46	$3.54	$3.36	$3.40	$3.40	604,478
2019-10-15	$3.30	$3.67	$3.27	$3.50	$3.50	961,902
2019-10-14	$3.41	$3.44	$3.24	$3.33	$3.33	608,077
2019-10-11	$3.42	$3.59	$3.40	$3.44	$3.44	790,624
2019-10-10	$3.35	$3.43	$3.28	$3.36	$3.36	958,938
2019-10-09	$3.68	$3.69	$3.37	$3.39	$3.39	1,210,345
2019-10-08	$3.73	$3.84	$3.50	$3.66	$3.66	1,647,648
2019-10-07	$4.08	$4.13	$3.75	$3.76	$3.76	1,600,482
2019-10-04	$4.47	$4.52	$4.00	$4.08	$4.08	1,663,020
2019-10-03	$4.46	$4.51	$4.30	$4.44	$4.44	936,102
2019-10-02	$4.65	$4.66	$4.38	$4.52	$4.52	913,803
2019-10-01	$4.77	$4.85	$4.62	$4.69	$4.69	801,587
2019-09-30	$4.77	$4.85	$4.60	$4.76	$4.76	971,088
2019-09-27	$4.72	$4.91	$4.59	$4.76	$4.76	894,278
2019-09-26	$4.76	$4.87	$4.54	$4.73	$4.73	744,203
2019-09-25	$4.55	$4.91	$4.55	$4.76	$4.76	1,575,065
2019-09-24	$4.53	$4.65	$4.37	$4.51	$4.51	1,782,215
2019-09-23	$4.29	$4.62	$4.29	$4.45	$4.45	1,400,934
2019-09-20	$4.20	$4.36	$4.16	$4.30	$4.30	5,208,267
2019-09-19	$4.17	$4.29	$4.06	$4.19	$4.19	2,048,167
2019-09-18	$4.28	$4.39	$4.12	$4.14	$4.14	2,263,249
2019-09-17	$4.44	$4.45	$4.15	$4.29	$4.29	2,089,979
2019-09-16	$4.72	$4.75	$4.41	$4.48	$4.48	1,874,993
2019-09-13	$5.33	$5.45	$4.67	$4.70	$4.70	1,508,313
2019-09-12	$5.39	$5.51	$5.23	$5.36	$5.36	1,161,509
2019-09-11	$5.10	$5.56	$5.06	$5.32	$5.32	1,997,677
2019-09-10	$4.67	$5.10	$4.61	$5.07	$5.07	1,588,399
2019-09-09	$4.34	$4.74	$4.30	$4.65	$4.65	1,001,019
2019-09-06	$4.17	$4.32	$4.12	$4.30	$4.30	610,077
2019-09-05	$4.05	$4.23	$4.05	$4.18	$4.18	686,714
2019-09-04	$4.14	$4.24	$4.03	$4.03	$4.03	592,680
2019-09-03	$4.01	$4.24	$3.95	$4.11	$4.11	1,097,393
2019-08-30	$4.07	$4.13	$3.99	$4.03	$4.03	917,908
2019-08-29	$4.15	$4.26	$3.90	$4.05	$4.05	1,153,540
2019-08-28	$4.02	$4.19	$3.93	$4.15	$4.15	741,556
2019-08-27	$4.31	$4.39	$3.99	$4.06	$4.06	1,188,588
2019-08-26	$4.45	$4.50	$4.29	$4.33	$4.33	682,575
2019-08-23	$4.57	$4.60	$4.40	$4.42	$4.42	553,717
2019-08-22	$4.59	$4.65	$4.50	$4.61	$4.61	581,121
2019-08-21	$4.59	$4.67	$4.49	$4.58	$4.58	519,353
2019-08-20	$4.44	$4.60	$4.44	$4.53	$4.53	600,170
2019-08-19	$4.49	$4.60	$4.39	$4.47	$4.47	631,998
2019-08-16	$4.32	$4.50	$4.20	$4.47	$4.47	737,436
2019-08-15	$4.62	$4.68	$4.29	$4.29	$4.29	989,513
2019-08-14	$4.82	$4.83	$4.60	$4.65	$4.65	661,399
2019-08-13	$4.63	$5.03	$4.62	$4.82	$4.82	1,006,604
2019-08-12	$4.78	$4.88	$4.55	$4.66	$4.66	889,321
2019-08-09	$4.84	$4.85	$4.69	$4.80	$4.80	846,822
2019-08-08	$4.94	$5.05	$4.67	$4.76	$4.76	1,064,060
2019-08-07	$5.34	$5.42	$4.88	$4.92	$4.92	1,445,248
2019-08-06	$5.26	$5.41	$5.21	$5.41	$5.41	1,139,157
2019-08-05	$5.05	$5.28	$4.96	$5.24	$5.24	1,805,330
2019-08-02	$4.77	$5.13	$4.66	$5.13	$5.13	1,309,742
2019-08-01	$4.94	$5.09	$4.61	$4.76	$4.76	1,773,281
2019-07-31	$4.77	$4.94	$4.33	$4.71	$4.71	2,016,058
2019-07-30	$4.74	$4.83	$4.59	$4.79	$4.79	969,925
2019-07-29	$4.73	$4.85	$4.73	$4.76	$4.76	652,937
2019-07-26	$4.76	$4.81	$4.66	$4.73	$4.73	699,090
2019-07-25	$4.66	$4.82	$4.63	$4.75	$4.75	1,103,259
2019-07-24	$4.49	$4.65	$4.49	$4.61	$4.61	971,152
2019-07-23	$4.51	$4.73	$4.48	$4.52	$4.52	1,116,865
2019-07-22	$4.96	$5.00	$4.38	$4.50	$4.50	2,520,240
2019-07-19	$4.91	$5.10	$4.80	$4.95	$4.95	1,138,117
2019-07-18	$5.00	$5.00	$4.50	$4.89	$4.89	1,376,437
2019-07-17	$5.28	$5.31	$4.99	$5.00	$5.00	937,863
2019-07-16	$5.30	$5.40	$5.22	$5.31	$5.31	580,564
2019-07-15	$5.20	$5.28	$5.03	$5.28	$5.28	627,121
2019-07-12	$5.26	$5.32	$5.15	$5.17	$5.17	718,431
2019-07-11	$5.28	$5.41	$5.26	$5.30	$5.30	771,531
2019-07-10	$5.17	$5.30	$5.13	$5.27	$5.27	761,951
2019-07-09	$5.32	$5.37	$5.06	$5.10	$5.10	1,071,359
2019-07-08	$5.40	$5.52	$5.31	$5.38	$5.38	1,271,626
2019-07-05	$5.10	$5.43	$5.08	$5.38	$5.38	1,119,061
2019-07-03	$5.26	$5.33	$5.05	$5.10	$5.10	555,271
2019-07-02	$5.10	$5.32	$5.07	$5.23	$5.23	1,038,831
2019-07-01	$5.00	$5.35	$5.00	$5.04	$5.04	1,802,683
2019-06-28	$4.90	$4.99	$4.84	$4.93	$4.93	1,443,356
2019-06-27	$4.65	$4.92	$4.64	$4.90	$4.90	1,049,692
2019-06-26	$4.51	$4.65	$4.48	$4.61	$4.61	661,609
2019-06-25	$4.55	$4.68	$4.36	$4.47	$4.47	1,107,967
2019-06-24	$4.95	$5.00	$4.47	$4.53	$4.53	1,544,954
2019-06-21	$4.92	$4.96	$4.86	$4.93	$4.93	3,666,543
2019-06-20	$4.80	$5.03	$4.70	$4.95	$4.95	1,521,215
2019-06-19	$5.00	$5.01	$4.69	$4.73	$4.73	1,409,816
2019-06-18	$4.76	$4.98	$4.73	$4.95	$4.95	1,221,819
2019-06-17	$4.45	$4.84	$4.45	$4.76	$4.76	1,844,212
2019-06-14	$4.49	$4.54	$4.37	$4.46	$4.46	883,583
2019-06-13	$4.46	$4.60	$4.38	$4.48	$4.48	1,002,583
2019-06-12	$4.39	$4.48	$4.25	$4.42	$4.42	946,225
2019-06-11	$4.20	$4.43	$4.17	$4.36	$4.36	1,028,817
2019-06-10	$4.22	$4.27	$4.11	$4.19	$4.19	1,323,777
2019-06-07	$4.47	$4.47	$4.04	$4.17	$4.17	1,284,658
2019-06-06	$4.42	$4.50	$4.38	$4.47	$4.47	972,741
2019-06-05	$4.49	$4.53	$4.34	$4.40	$4.40	1,029,301
2019-06-04	$4.27	$4.50	$4.26	$4.49	$4.49	985,227
2019-06-03	$4.01	$4.27	$3.96	$4.20	$4.20	1,570,876
2019-05-31	$4.19	$4.27	$3.91	$4.00	$4.00	2,065,225
2019-05-30	$4.40	$4.44	$4.21	$4.26	$4.26	1,260,353
2019-05-29	$4.12	$4.49	$4.12	$4.42	$4.42	1,509,899
2019-05-28	$4.41	$4.46	$4.18	$4.20	$4.20	2,087,176
2019-05-24	$4.45	$4.47	$4.27	$4.34	$4.34	1,568,595
2019-05-23	$4.51	$4.51	$4.34	$4.43	$4.43	1,777,507
2019-05-22	$4.77	$4.83	$4.49	$4.53	$4.53	1,374,664
2019-05-21	$4.76	$4.88	$4.75	$4.82	$4.82	963,544
2019-05-20	$4.92	$4.96	$4.71	$4.75	$4.75	1,081,912
2019-05-17	$5.01	$5.07	$4.91	$4.92	$4.92	1,156,501
2019-05-16	$5.09	$5.14	$5.01	$5.03	$5.03	970,956
2019-05-15	$5.05	$5.14	$5.00	$5.10	$5.10	1,198,795
2019-05-14	$4.91	$5.15	$4.90	$5.10	$5.10	1,374,626
2019-05-13	$4.96	$4.98	$4.79	$4.88	$4.88	1,148,510
2019-05-10	$4.94	$5.10	$4.90	$5.05	$5.05	1,381,448
2019-05-09	$5.10	$5.14	$4.91	$4.97	$4.97	1,418,406
2019-05-08	$5.00	$5.32	$5.00	$5.11	$5.11	2,387,023
2019-05-07	$5.01	$5.12	$4.96	$5.05	$5.05	2,053,865
2019-05-06	$5.06	$5.15	$4.96	$5.05	$5.05	1,671,166
2019-05-03	$4.87	$5.19	$4.87	$5.11	$5.11	1,803,970
2019-05-02	$4.93	$5.00	$4.74	$4.86	$4.86	2,933,662
2019-05-01	$5.17	$5.28	$4.94	$4.96	$4.96	4,304,017
2019-04-30	$5.42	$5.45	$5.15	$5.16	$5.16	3,489,143
2019-04-29	$5.71	$5.84	$5.38	$5.41	$5.41	5,959,394
2019-04-26	$5.89	$5.89	$5.50	$5.70	$5.70	5,914,405
2019-04-25	$6.86	$7.17	$5.52	$5.85	$5.85	16,321,781
2019-04-24	$8.93	$9.00	$8.59	$8.89	$8.89	2,215,001
2019-04-23	$9.08	$9.16	$8.87	$8.92	$8.92	1,676,989
2019-04-22	$9.29	$9.41	$9.03	$9.10	$9.10	2,147,526
2019-04-18	$9.85	$10.00	$8.85	$9.29	$9.29	2,204,356
2019-04-17	$10.20	$10.22	$9.74	$9.92	$9.92	2,426,671
2019-04-16	$11.14	$11.14	$10.03	$10.15	$10.15	2,951,695
2019-04-15	$11.40	$11.45	$11.06	$11.15	$11.15	1,246,879
2019-04-12	$11.27	$11.51	$11.17	$11.50	$11.50	1,659,670
2019-04-11	$11.82	$11.82	$11.58	$11.62	$11.24	926,729
2019-04-10	$11.64	$11.87	$11.62	$11.77	$11.39	932,103
2019-04-09	$11.54	$11.68	$11.40	$11.55	$11.17	717,192
2019-04-08	$11.94	$11.94	$11.51	$11.55	$11.17	1,081,940
2019-04-05	$12.10	$12.10	$11.79	$11.91	$11.52	1,188,765
2019-04-04	$11.51	$11.73	$11.51	$11.72	$11.34	657,130
2019-04-03	$11.30	$11.54	$11.28	$11.51	$11.13	584,577
2019-04-02	$11.00	$11.32	$10.91	$11.25	$10.88	967,870
2019-04-01	$11.04	$11.15	$10.94	$11.02	$10.66	914,004
2019-03-29	$10.94	$11.00	$10.76	$10.91	$10.55	637,319
2019-03-28	$10.89	$11.02	$10.81	$10.89	$10.54	689,734
2019-03-27	$10.60	$10.97	$10.60	$10.90	$10.54	901,057
2019-03-26	$10.46	$10.64	$10.40	$10.62	$10.27	905,710
2019-03-25	$10.20	$10.44	$10.10	$10.38	$10.04	490,325
2019-03-22	$10.27	$10.34	$10.16	$10.20	$9.87	520,344
2019-03-21	$9.97	$10.34	$9.96	$10.32	$9.98	685,035
2019-03-20	$10.26	$10.35	$9.90	$9.95	$9.63	1,647,219
2019-03-19	$10.65	$10.65	$10.08	$10.26	$9.93	1,207,483
2019-03-18	$10.41	$10.63	$10.32	$10.62	$10.27	1,021,213
2019-03-15	$10.31	$10.48	$10.19	$10.44	$10.10	2,710,427
2019-03-14	$10.50	$10.59	$10.10	$10.28	$9.95	999,585
2019-03-13	$10.28	$10.55	$10.15	$10.50	$10.16	1,616,746
2019-03-12	$10.17	$10.47	$10.17	$10.26	$9.93	912,291
2019-03-11	$9.75	$10.22	$9.75	$10.18	$9.85	938,055
2019-03-08	$9.72	$9.86	$9.62	$9.74	$9.42	421,951
2019-03-07	$9.59	$9.90	$9.55	$9.75	$9.43	441,591
2019-03-06	$9.91	$9.91	$9.48	$9.59	$9.28	567,678
2019-03-05	$9.72	$9.98	$9.71	$9.88	$9.56	785,872
2019-03-04	$9.79	$9.81	$9.52	$9.69	$9.37	855,122
2019-03-01	$9.93	$9.97	$9.72	$9.80	$9.48	673,752
2019-02-28	$9.94	$10.02	$9.87	$9.93	$9.61	954,627
2019-02-27	$9.77	$9.98	$9.55	$9.93	$9.61	815,633
2019-02-26	$10.04	$10.13	$9.71	$9.76	$9.44	1,142,908
2019-02-25	$10.88	$10.95	$9.79	$10.04	$9.71	1,991,348
2019-02-22	$10.26	$11.03	$10.26	$10.76	$10.41	2,420,753
2019-02-21	$10.48	$11.09	$9.72	$10.24	$9.91	1,853,428
2019-02-20	$10.43	$10.53	$10.25	$10.32	$9.98	745,081
2019-02-19	$10.10	$10.55	$9.76	$10.48	$10.14	1,289,464
2019-02-15	$10.07	$10.49	$10.06	$10.42	$10.08	592,501
2019-02-14	$10.65	$10.76	$9.97	$10.01	$9.68	1,046,647
2019-02-13	$10.75	$10.88	$10.64	$10.75	$10.40	310,273
2019-02-12	$10.66	$10.77	$10.57	$10.74	$10.39	329,815
2019-02-11	$10.42	$10.60	$10.39	$10.58	$10.24	233,349
2019-02-08	$10.52	$10.53	$10.37	$10.39	$10.05	331,341
2019-02-07	$10.56	$10.59	$10.37	$10.52	$10.18	281,169
2019-02-06	$10.69	$10.72	$10.56	$10.61	$10.26	250,026
2019-02-05	$10.80	$10.93	$10.56	$10.67	$10.32	352,459
2019-02-04	$10.76	$10.83	$10.61	$10.81	$10.46	280,331
2019-02-01	$10.71	$10.90	$10.62	$10.74	$10.39	377,810
2019-01-31	$10.41	$10.69	$10.32	$10.68	$10.33	601,576
2019-01-30	$10.28	$10.49	$10.10	$10.43	$10.09	369,453
2019-01-29	$10.36	$10.42	$10.24	$10.27	$9.94	321,654
2019-01-28	$10.35	$10.52	$10.26	$10.39	$10.05	352,128
2019-01-25	$10.40	$10.52	$10.33	$10.41	$10.07	291,027
2019-01-24	$10.42	$10.45	$10.22	$10.39	$10.05	194,533
2019-01-23	$10.56	$10.58	$10.24	$10.48	$10.14	460,923
2019-01-22	$10.91	$10.98	$10.39	$10.50	$10.16	742,842
2019-01-18	$10.67	$10.97	$10.60	$10.95	$10.59	524,186
2019-01-17	$10.66	$10.75	$10.43	$10.61	$10.26	572,554
2019-01-16	$10.79	$10.90	$10.63	$10.69	$10.34	432,751
2019-01-15	$10.48	$10.79	$10.47	$10.73	$10.38	480,836
2019-01-14	$10.80	$10.85	$10.42	$10.49	$10.15	739,625
2019-01-11	$11.23	$11.35	$11.08	$11.26	$10.51	689,929
2019-01-10	$11.17	$11.44	$11.05	$11.22	$10.47	896,871
2019-01-09	$11.42	$11.46	$10.97	$11.20	$10.45	897,947
2019-01-08	$10.97	$11.48	$10.97	$11.40	$10.64	1,237,638
2019-01-07	$11.28	$11.74	$11.17	$11.39	$10.63	1,150,899
2019-01-04	$10.40	$11.13	$10.38	$10.99	$10.25	932,051
2019-01-03	$10.05	$10.55	$9.99	$10.27	$9.58	723,879
2019-01-02	$9.76	$10.21	$9.60	$10.09	$9.41	645,740
2018-12-31	$10.01	$10.11	$9.69	$9.88	$9.22	663,793
2018-12-28	$10.00	$10.29	$9.82	$9.89	$9.23	768,421
2018-12-27	$9.52	$9.88	$9.38	$9.88	$9.22	845,727
2018-12-26	$9.00	$9.69	$8.93	$9.66	$9.01	943,125
2018-12-24	$9.32	$9.43	$8.51	$8.87	$8.28	796,183
2018-12-21	$9.84	$10.27	$9.38	$9.45	$8.82	2,727,556
2018-12-20	$10.23	$10.48	$9.81	$9.82	$9.16	1,468,927
2018-12-19	$10.45	$10.73	$10.15	$10.22	$9.53	1,713,875
2018-12-18	$10.72	$11.06	$10.40	$10.58	$9.87	1,535,004
2018-12-17	$11.16	$11.21	$10.43	$10.67	$9.95	1,890,104
2018-12-14	$11.12	$11.48	$11.03	$11.23	$10.48	631,605
2018-12-13	$11.50	$11.59	$11.03	$11.18	$10.43	929,929
2018-12-12	$11.78	$11.78	$11.47	$11.49	$10.72	784,555
2018-12-11	$11.70	$11.88	$11.45	$11.66	$10.88	634,520
2018-12-10	$11.77	$11.81	$11.45	$11.59	$10.81	621,406
2018-12-07	$11.85	$12.02	$11.64	$11.72	$10.93	735,934
2018-12-06	$12.07	$12.07	$11.67	$11.86	$11.06	1,023,947
2018-12-04	$12.90	$13.03	$11.95	$12.19	$11.37	1,546,471
2018-12-03	$13.91	$13.91	$12.80	$12.90	$12.04	1,076,957
2018-11-30	$13.81	$14.12	$13.68	$13.76	$12.84	1,789,393
2018-11-29	$13.72	$14.10	$13.72	$13.82	$12.89	624,565
2018-11-28	$13.99	$14.02	$13.53	$13.97	$13.03	515,026
2018-11-27	$13.78	$14.23	$13.78	$13.92	$12.99	755,740
2018-11-26	$13.47	$13.90	$13.40	$13.86	$12.93	783,952
2018-11-23	$13.12	$13.49	$13.10	$13.39	$12.49	181,967
2018-11-21	$13.19	$13.57	$13.03	$13.17	$12.29	470,817
2018-11-20	$13.05	$13.31	$12.87	$13.14	$12.26	674,520
2018-11-19	$13.00	$13.44	$12.96	$13.11	$12.23	598,421
2018-11-16	$12.67	$13.12	$12.62	$12.90	$12.04	1,130,676
2018-11-15	$12.83	$12.97	$12.60	$12.71	$11.86	616,252
2018-11-14	$13.14	$13.23	$12.88	$12.89	$12.03	518,735
2018-11-13	$13.10	$13.24	$12.90	$13.01	$12.14	378,148
2018-11-12	$13.22	$13.28	$12.97	$13.05	$12.18	432,275
2018-11-09	$13.70	$13.70	$13.17	$13.23	$12.34	571,642
2018-11-08	$13.43	$13.80	$13.25	$13.79	$12.87	648,288
2018-11-07	$13.52	$13.59	$13.34	$13.55	$12.64	568,295
2018-11-06	$13.39	$13.85	$13.29	$13.50	$12.59	1,134,206
2018-11-05	$12.51	$13.49	$12.51	$13.49	$12.59	1,403,644
2018-11-02	$12.50	$12.84	$12.35	$12.55	$11.71	1,061,358
2018-11-01	$12.82	$12.88	$11.90	$12.34	$11.51	1,075,170
2018-10-31	$12.57	$12.72	$12.37	$12.52	$11.68	706,079
2018-10-30	$12.10	$12.71	$12.10	$12.53	$11.69	584,232
2018-10-29	$12.17	$12.46	$11.96	$12.09	$11.28	555,579
2018-10-26	$12.25	$12.37	$11.57	$11.99	$11.19	861,990
2018-10-25	$12.22	$12.51	$12.11	$12.43	$11.60	482,505
2018-10-24	$12.69	$12.87	$12.26	$12.27	$11.45	453,038
2018-10-23	$12.58	$12.80	$12.29	$12.68	$11.83	541,195
2018-10-22	$12.75	$12.91	$12.65	$12.72	$11.87	356,600
2018-10-19	$12.36	$12.81	$12.36	$12.74	$11.89	501,799
2018-10-18	$12.62	$12.81	$12.23	$12.42	$11.59	481,483
2018-10-17	$12.24	$12.65	$12.19	$12.61	$11.76	437,058
2018-10-16	$11.68	$12.27	$11.53	$12.24	$11.42	469,442
2018-10-15	$11.65	$11.88	$11.50	$11.68	$10.90	566,266
2018-10-12	$11.98	$12.02	$11.17	$11.62	$10.84	1,158,270
2018-10-11	$13.51	$13.56	$11.97	$11.98	$10.82	2,038,500
2018-10-10	$13.50	$13.95	$13.46	$13.53	$12.22	1,269,980
2018-10-09	$13.34	$13.52	$13.31	$13.49	$12.18	622,818
2018-10-08	$13.22	$13.37	$13.16	$13.32	$12.03	376,411
2018-10-05	$13.33	$13.40	$13.05	$13.22	$11.94	330,365
2018-10-04	$13.35	$13.47	$13.20	$13.31	$12.02	390,160
2018-10-03	$13.28	$13.50	$13.19	$13.33	$12.04	627,823
2018-10-02	$12.87	$13.28	$12.86	$13.19	$11.91	423,889
2018-10-01	$13.11	$13.16	$12.77	$12.87	$11.62	398,889
2018-09-28	$12.80	$13.08	$12.71	$13.04	$11.77	516,240
2018-09-27	$12.61	$12.98	$12.57	$12.87	$11.62	390,416
2018-09-26	$12.90	$12.91	$12.46	$12.56	$11.34	614,066
2018-09-25	$13.00	$13.13	$12.82	$12.88	$11.63	422,897
2018-09-24	$13.35	$13.38	$12.97	$13.06	$11.79	482,510
2018-09-21	$13.50	$13.56	$13.29	$13.36	$12.06	1,574,524
2018-09-20	$13.23	$13.49	$12.85	$13.46	$12.15	548,821
2018-09-19	$13.22	$13.38	$13.11	$13.17	$11.89	610,908
2018-09-18	$13.14	$13.31	$13.08	$13.22	$11.94	561,294
2018-09-17	$12.89	$13.48	$12.89	$13.16	$11.88	664,259
2018-09-14	$12.76	$12.95	$12.51	$12.88	$11.63	562,192
2018-09-13	$12.81	$12.81	$12.61	$12.70	$11.47	315,895
2018-09-12	$12.85	$12.96	$12.67	$12.71	$11.48	562,272
2018-09-11	$12.55	$12.87	$12.55	$12.82	$11.57	437,357
2018-09-10	$12.10	$12.57	$12.08	$12.55	$11.33	578,822
2018-09-07	$11.72	$12.10	$11.72	$11.96	$10.80	386,034
2018-09-06	$11.65	$11.87	$11.63	$11.73	$10.59	337,327
2018-09-05	$11.51	$11.69	$11.43	$11.63	$10.50	339,909
2018-09-04	$11.82	$11.82	$11.53	$11.55	$10.43	504,861
2018-08-31	$12.03	$12.05	$11.76	$11.81	$10.66	462,720
2018-08-30	$12.24	$12.27	$12.03	$12.04	$10.87	412,166
2018-08-29	$12.21	$12.35	$12.00	$12.22	$11.03	360,228
2018-08-28	$12.29	$12.43	$12.19	$12.22	$11.03	490,383
2018-08-27	$12.10	$12.29	$11.95	$12.28	$11.09	464,749
2018-08-24	$12.14	$12.26	$12.02	$12.08	$10.91	311,908
2018-08-23	$12.06	$12.19	$11.97	$12.09	$10.92	344,748
2018-08-22	$12.09	$12.13	$11.85	$12.06	$10.89	405,515
2018-08-21	$12.00	$12.21	$11.99	$12.08	$10.91	425,447
2018-08-20	$12.15	$12.16	$11.94	$11.95	$10.79	383,689
2018-08-17	$11.70	$12.07	$11.61	$12.07	$10.90	490,209
2018-08-16	$11.50	$11.82	$11.50	$11.76	$10.62	591,516
2018-08-15	$11.50	$11.61	$11.38	$11.50	$10.38	565,936
2018-08-14	$11.46	$11.74	$11.46	$11.54	$10.42	446,415
2018-08-13	$11.20	$11.49	$11.18	$11.41	$10.30	505,958
2018-08-10	$11.25	$11.39	$11.05	$11.26	$10.17	445,620
2018-08-09	$10.86	$11.39	$10.86	$11.31	$10.21	662,775
2018-08-08	$11.00	$11.06	$10.77	$10.83	$9.78	900,610
2018-08-07	$11.30	$11.37	$10.95	$11.02	$9.95	807,588
2018-08-06	$10.85	$11.40	$10.84	$11.27	$10.18	1,030,281
2018-08-03	$11.65	$11.75	$10.84	$10.85	$9.80	1,919,159
2018-08-02	$12.78	$12.84	$11.72	$11.77	$10.63	1,511,619
2018-08-01	$12.79	$12.91	$12.58	$12.65	$11.42	671,836
2018-07-31	$12.59	$12.80	$12.50	$12.74	$11.50	536,967
2018-07-30	$12.40	$12.80	$12.38	$12.57	$11.35	423,658
2018-07-27	$12.61	$12.81	$12.47	$12.48	$11.27	400,927
2018-07-26	$12.25	$12.65	$12.24	$12.56	$11.34	504,832
2018-07-25	$12.80	$12.84	$12.21	$12.22	$11.03	809,787
2018-07-24	$12.50	$12.93	$12.43	$12.92	$11.66	772,136
2018-07-23	$12.11	$12.48	$12.00	$12.47	$11.26	485,720
2018-07-20	$12.36	$12.40	$12.06	$12.15	$10.97	455,165
2018-07-19	$12.30	$12.45	$12.16	$12.34	$11.14	365,031
2018-07-18	$12.53	$12.57	$12.14	$12.28	$11.09	732,075
2018-07-17	$12.75	$12.89	$12.48	$12.50	$11.29	484,597
2018-07-16	$12.83	$12.89	$12.73	$12.77	$11.53	417,141
2018-07-13	$12.94	$13.09	$12.80	$12.82	$11.57	448,210
2018-07-12	$12.98	$13.11	$12.62	$13.01	$11.75	515,738
2018-07-11	$13.50	$13.59	$13.14	$13.31	$11.67	982,229
2018-07-10	$13.50	$13.65	$13.39	$13.50	$11.84	1,009,287
2018-07-09	$13.39	$13.48	$13.17	$13.45	$11.79	544,302
2018-07-06	$13.14	$13.37	$13.10	$13.33	$11.69	492,506
2018-07-05	$12.86	$13.14	$12.79	$13.14	$11.52	625,150
2018-07-03	$12.52	$12.91	$12.50	$12.88	$11.29	398,660
2018-07-02	$12.34	$12.52	$12.29	$12.52	$10.98	545,178
2018-06-29	$12.45	$12.51	$12.26	$12.36	$10.84	384,436
2018-06-28	$12.39	$12.52	$12.00	$12.39	$10.86	584,274
2018-06-27	$12.87	$13.19	$12.37	$12.38	$10.85	701,582
2018-06-26	$12.98	$13.03	$12.70	$12.81	$11.23	369,015
2018-06-25	$12.91	$13.12	$12.90	$12.98	$11.38	549,424
2018-06-22	$12.91	$13.17	$12.87	$13.13	$11.51	2,533,972
2018-06-21	$13.12	$13.21	$12.80	$12.81	$11.23	540,112
2018-06-20	$13.35	$13.36	$12.97	$13.04	$11.43	824,892
2018-06-19	$13.02	$13.37	$13.02	$13.33	$11.69	861,053
2018-06-18	$12.70	$13.19	$12.69	$13.08	$11.47	908,012
2018-06-15	$12.61	$12.93	$12.45	$12.79	$11.21	2,145,705
2018-06-14	$12.63	$12.75	$12.53	$12.65	$11.09	632,644
2018-06-13	$12.75	$12.89	$12.53	$12.58	$11.03	715,291
2018-06-12	$12.25	$12.93	$12.25	$12.77	$11.20	732,430
2018-06-11	$12.10	$12.35	$12.10	$12.19	$10.69	417,791
2018-06-08	$12.02	$12.16	$11.93	$12.11	$10.62	498,110
2018-06-07	$11.58	$12.06	$11.52	$12.03	$10.55	695,202
2018-06-06	$11.62	$11.64	$11.48	$11.61	$10.18	546,769
2018-06-05	$11.50	$11.64	$11.45	$11.58	$10.15	592,563
2018-06-04	$11.40	$11.58	$11.35	$11.50	$10.08	593,949
2018-06-01	$11.28	$11.36	$11.11	$11.32	$9.92	625,123
2018-05-31	$11.39	$11.46	$11.04	$11.21	$9.83	1,053,102
2018-05-30	$11.35	$11.51	$11.26	$11.38	$9.98	461,115
2018-05-29	$11.16	$11.52	$11.16	$11.29	$9.90	710,053
2018-05-25	$11.15	$11.25	$11.02	$11.25	$9.86	389,006
2018-05-24	$11.11	$11.27	$11.00	$11.16	$9.78	386,310
2018-05-23	$11.38	$11.49	$11.07	$11.12	$9.75	688,160
2018-05-22	$11.20	$11.57	$11.16	$11.40	$10.00	781,018
2018-05-21	$11.09	$11.21	$10.99	$11.19	$9.81	2,098,153
2018-05-18	$11.19	$11.20	$10.98	$11.07	$9.71	486,851
2018-05-17	$11.22	$11.53	$11.13	$11.19	$9.81	785,380
2018-05-16	$11.14	$11.37	$11.14	$11.19	$9.81	717,932
2018-05-15	$11.19	$11.29	$10.91	$11.11	$9.74	984,349
2018-05-14	$11.67	$11.67	$11.21	$11.21	$9.83	979,086
2018-05-11	$11.28	$11.71	$11.28	$11.68	$10.24	514,084
2018-05-10	$11.51	$11.65	$11.34	$11.63	$10.20	795,424
2018-05-09	$11.64	$11.80	$11.41	$11.47	$10.06	636,269
2018-05-08	$11.58	$11.71	$11.54	$11.58	$10.15	664,038
2018-05-07	$11.61	$11.75	$11.45	$11.56	$10.14	529,455
2018-05-04	$11.21	$11.70	$11.21	$11.65	$10.21	635,962
2018-05-03	$11.31	$11.81	$11.17	$11.22	$9.84	826,103
2018-05-02	$11.42	$11.76	$11.40	$11.61	$10.18	625,895
2018-05-01	$11.37	$11.44	$11.12	$11.42	$10.01	566,964
2018-04-30	$11.64	$11.67	$11.30	$11.30	$9.91	522,732
2018-04-27	$11.27	$11.76	$11.27	$11.60	$10.17	770,441
2018-04-26	$11.23	$11.27	$10.98	$11.25	$9.86	481,072
2018-04-25	$10.95	$11.25	$10.89	$11.23	$9.85	419,118
2018-04-24	$10.98	$11.22	$10.92	$11.02	$9.66	538,609
2018-04-23	$11.03	$11.06	$10.83	$10.93	$9.58	711,770
2018-04-20	$11.08	$11.19	$10.96	$10.97	$9.62	408,093
2018-04-19	$11.28	$11.38	$11.05	$11.08	$9.71	406,436
2018-04-18	$11.15	$11.32	$11.11	$11.26	$9.87	335,411
2018-04-17	$11.12	$11.29	$11.08	$11.20	$9.82	416,813
2018-04-16	$10.90	$11.18	$10.77	$11.06	$9.70	529,598
2018-04-13	$11.07	$11.07	$10.82	$10.90	$9.56	697,097
2018-04-12	$11.45	$11.45	$10.92	$11.09	$9.72	790,353
2018-04-11	$11.67	$11.81	$11.62	$11.80	$10.00	780,951
2018-04-10	$11.77	$11.85	$11.50	$11.67	$9.89	700,285
2018-04-09	$11.42	$11.64	$11.26	$11.60	$9.83	1,074,671
2018-04-06	$11.20	$11.45	$11.19	$11.38	$9.64	1,648,328
2018-04-05	$11.32	$11.49	$11.00	$11.27	$9.55	937,939
2018-04-04	$10.57	$11.26	$10.31	$11.25	$9.53	765,718
2018-04-03	$10.60	$10.83	$10.44	$10.70	$9.06	1,239,321
2018-04-02	$10.90	$10.93	$10.46	$10.47	$8.87	956,114
2018-03-29	$10.88	$10.98	$10.72	$10.96	$9.28	793,836
2018-03-28	$10.84	$11.03	$10.76	$10.81	$9.16	811,075
2018-03-27	$10.99	$11.05	$10.80	$10.85	$9.19	897,103
2018-03-26	$11.16	$11.29	$10.79	$10.93	$9.26	791,151
2018-03-23	$11.25	$11.32	$10.97	$10.98	$9.30	925,383
2018-03-22	$11.50	$11.62	$11.16	$11.20	$9.49	1,099,608
2018-03-21	$11.58	$11.92	$11.50	$11.56	$9.79	1,203,439
2018-03-20	$11.59	$11.68	$11.43	$11.59	$9.82	654,583
2018-03-19	$11.76	$11.85	$11.39	$11.64	$9.86	897,071
2018-03-16	$11.81	$11.92	$11.36	$11.86	$10.05	3,109,036
2018-03-15	$12.23	$12.23	$11.72	$11.85	$10.04	795,061
2018-03-14	$11.91	$12.33	$11.72	$12.16	$10.30	1,602,345
2018-03-13	$11.93	$11.96	$11.65	$11.83	$10.02	1,210,553
2018-03-12	$12.19	$12.21	$11.80	$12.00	$10.17	973,302
2018-03-09	$12.02	$12.24	$11.90	$12.20	$10.34	830,007
2018-03-08	$12.46	$12.46	$11.83	$12.01	$10.17	1,141,511
2018-03-07	$12.23	$12.52	$12.13	$12.45	$10.55	1,471,154
2018-03-06	$12.01	$12.48	$11.95	$12.28	$10.40	1,117,197
2018-03-05	$11.81	$12.20	$11.81	$11.96	$10.13	1,061,136
2018-03-02	$11.84	$12.32	$11.66	$11.83	$10.02	1,631,296
2018-03-01	$11.39	$12.80	$11.38	$12.05	$10.21	2,287,089
2018-02-28	$12.15	$12.17	$11.52	$11.56	$9.79	1,628,998
2018-02-27	$12.15	$12.40	$11.97	$12.09	$10.24	848,511
2018-02-26	$11.92	$12.27	$11.88	$12.21	$10.34	616,538
2018-02-23	$11.43	$11.91	$11.36	$11.89	$10.07	692,375
2018-02-22	$11.70	$11.79	$11.34	$11.34	$9.61	661,514
2018-02-21	$11.82	$12.17	$11.65	$11.66	$9.88	862,198
2018-02-20	$11.82	$12.06	$11.74	$11.81	$10.00	1,023,372
2018-02-16	$11.69	$12.41	$11.68	$11.92	$10.10	996,721
2018-02-15	$11.60	$11.78	$11.45	$11.64	$9.86	694,423
2018-02-14	$11.40	$11.66	$11.32	$11.53	$9.77	475,512
2018-02-13	$11.29	$11.52	$11.07	$11.49	$9.73	703,836
2018-02-12	$11.10	$11.57	$10.93	$11.41	$9.67	945,105
2018-02-09	$11.11	$11.22	$10.83	$11.07	$9.38	1,320,036
2018-02-08	$11.37	$11.72	$11.08	$11.09	$9.40	1,222,797
2018-02-07	$11.59	$11.86	$11.43	$11.71	$9.92	697,235
2018-02-06	$11.03	$11.70	$11.01	$11.67	$9.89	1,198,973
2018-02-05	$11.80	$11.93	$11.23	$11.25	$9.53	1,416,038
2018-02-02	$12.34	$12.34	$11.74	$11.84	$10.03	1,348,833
2018-02-01	$12.42	$12.61	$12.26	$12.41	$10.51	687,113
2018-01-31	$12.57	$12.59	$12.27	$12.45	$10.55	664,864
2018-01-30	$12.74	$12.80	$12.48	$12.51	$10.60	589,337
2018-01-29	$12.75	$12.99	$12.65	$12.76	$10.81	694,658
2018-01-26	$12.65	$12.86	$12.56	$12.85	$10.89	431,370
2018-01-25	$12.66	$12.75	$12.51	$12.59	$10.67	718,006
2018-01-24	$12.74	$12.92	$12.65	$12.70	$10.76	973,311
2018-01-23	$12.81	$12.95	$12.41	$12.64	$10.71	871,384
2018-01-22	$12.40	$13.03	$12.39	$12.94	$10.96	699,901
2018-01-19	$12.31	$12.50	$12.03	$12.32	$10.44	785,534
2018-01-18	$12.35	$12.61	$12.32	$12.36	$10.47	655,957
2018-01-17	$12.57	$12.73	$12.33	$12.47	$10.56	811,749
2018-01-16	$12.69	$12.94	$12.54	$12.54	$10.62	892,450
2018-01-12	$12.37	$12.73	$12.17	$12.70	$10.76	909,009
2018-01-11	$12.08	$12.60	$12.05	$12.45	$10.55	1,062,157
2018-01-10	$12.38	$12.57	$12.21	$12.51	$10.28	1,302,616
2018-01-09	$12.87	$12.95	$12.35	$12.39	$10.18	1,438,236
2018-01-08	$12.93	$13.08	$12.60	$12.83	$10.54	1,146,591
2018-01-05	$12.98	$13.06	$12.68	$12.91	$10.61	918,818
2018-01-04	$12.36	$12.98	$12.03	$12.90	$10.60	1,606,222
2018-01-03	$13.19	$13.25	$12.25	$12.27	$10.08	2,147,991
2018-01-02	$12.82	$13.35	$12.43	$13.29	$10.92	1,662,541
2017-12-29	$12.32	$12.41	$12.16	$12.19	$10.02	1,036,878
2017-12-28	$12.35	$12.42	$12.11	$12.31	$10.11	1,254,526
2017-12-27	$12.40	$12.46	$12.15	$12.36	$10.15	994,407
2017-12-26	$12.33	$12.60	$12.33	$12.36	$10.15	566,223
2017-12-22	$12.39	$12.45	$12.21	$12.35	$10.15	780,798
2017-12-21	$12.63	$12.63	$12.32	$12.32	$10.12	984,662
2017-12-20	$12.65	$12.77	$12.52	$12.56	$10.32	847,317
2017-12-19	$12.91	$13.19	$12.50	$12.59	$10.34	1,048,723
2017-12-18	$12.80	$13.11	$12.52	$12.91	$10.61	910,369
2017-12-15	$12.75	$12.84	$12.19	$12.70	$10.43	2,667,711
2017-12-14	$12.80	$12.94	$12.57	$12.75	$10.48	928,205
2017-12-13	$12.52	$12.96	$12.51	$12.79	$10.51	888,575
2017-12-12	$13.33	$13.48	$12.38	$12.42	$10.20	1,101,096
2017-12-11	$12.32	$13.55	$12.32	$13.28	$10.91	1,177,043
2017-12-08	$12.27	$12.53	$12.07	$12.33	$10.13	1,061,660
2017-12-07	$12.30	$12.72	$12.19	$12.21	$10.03	1,431,904
2017-12-06	$12.59	$12.75	$12.17	$12.29	$10.10	1,756,688
2017-12-05	$13.45	$13.52	$12.54	$12.63	$10.38	1,509,814
2017-12-04	$13.67	$13.93	$12.97	$13.52	$11.11	1,885,051
2017-12-01	$14.10	$14.34	$13.46	$13.56	$11.14	1,119,307
2017-11-30	$14.38	$14.53	$13.81	$14.14	$11.62	1,157,580
2017-11-29	$14.13	$14.55	$14.12	$14.32	$11.77	747,052
2017-11-28	$13.84	$14.27	$13.73	$14.20	$11.67	942,137
2017-11-27	$13.63	$13.90	$13.59	$13.81	$11.35	715,411
2017-11-24	$13.50	$13.68	$13.46	$13.62	$11.19	488,061
2017-11-22	$13.40	$13.84	$13.38	$13.50	$11.09	816,419
2017-11-21	$13.44	$13.66	$13.12	$13.42	$11.03	949,587
2017-11-20	$13.42	$13.56	$13.29	$13.39	$11.00	666,079
2017-11-17	$13.42	$13.66	$13.33	$13.45	$11.05	847,504
2017-11-16	$13.72	$13.90	$13.38	$13.47	$11.07	715,523
2017-11-15	$13.12	$14.08	$13.04	$13.70	$11.26	1,267,432
2017-11-14	$13.52	$13.58	$13.11	$13.12	$10.78	1,426,555
2017-11-13	$14.13	$14.21	$13.55	$13.58	$11.16	1,288,332
2017-11-10	$14.27	$14.65	$14.17	$14.21	$11.67	691,118
2017-11-09	$14.81	$14.82	$14.20	$14.34	$11.78	1,046,873
2017-11-08	$15.05	$15.30	$14.21	$14.90	$12.24	1,308,761
2017-11-07	$15.48	$15.56	$14.56	$14.97	$12.30	1,833,448
2017-11-06	$16.01	$16.37	$15.48	$15.62	$12.83	1,259,424
2017-11-03	$17.74	$17.88	$16.03	$16.06	$13.19	1,874,821
2017-11-02	$18.68	$18.99	$17.43	$18.00	$14.79	1,535,980
2017-11-01	$19.24	$19.30	$18.87	$19.16	$15.74	540,373
2017-10-31	$19.03	$19.25	$18.95	$19.17	$15.75	483,705
2017-10-30	$19.26	$19.27	$18.95	$19.04	$15.64	420,049
2017-10-27	$19.20	$19.36	$19.05	$19.24	$15.81	283,856
2017-10-26	$19.25	$19.62	$19.16	$19.18	$15.76	302,290
2017-10-25	$19.02	$19.34	$19.01	$19.23	$15.80	287,003
2017-10-24	$19.36	$19.59	$18.97	$19.01	$15.62	263,022
2017-10-23	$19.47	$19.62	$19.11	$19.24	$15.81	302,373
2017-10-20	$19.73	$19.82	$19.46	$19.52	$16.04	267,928
2017-10-19	$19.67	$19.82	$19.48	$19.56	$16.07	251,965
2017-10-18	$19.32	$19.67	$18.96	$19.63	$16.13	302,846
2017-10-17	$19.57	$19.78	$19.41	$19.41	$15.95	215,615
2017-10-16	$19.80	$19.85	$19.53	$19.68	$16.17	323,275
2017-10-13	$20.01	$20.01	$19.63	$19.73	$16.21	263,186
2017-10-12	$19.75	$19.93	$19.06	$19.92	$16.37	479,008
2017-10-11	$20.17	$20.34	$20.00	$20.25	$16.32	307,765
2017-10-10	$20.13	$20.47	$20.06	$20.30	$16.36	263,417
2017-10-09	$20.05	$20.31	$19.96	$20.11	$16.21	269,012
2017-10-06	$20.23	$20.24	$19.80	$20.05	$16.16	523,291
2017-10-05	$20.38	$20.71	$20.27	$20.28	$16.34	850,934
2017-10-04	$20.10	$20.72	$19.94	$20.42	$16.46	692,479
2017-10-03	$19.46	$20.13	$19.24	$20.01	$16.13	663,220
2017-10-02	$19.03	$19.37	$18.98	$19.36	$15.60	312,826
2017-09-29	$19.55	$19.62	$19.01	$19.08	$15.38	348,276
2017-09-28	$19.55	$19.64	$19.36	$19.50	$15.72	343,952
2017-09-27	$19.49	$19.73	$19.31	$19.54	$15.75	486,219
2017-09-26	$19.42	$19.63	$19.22	$19.45	$15.68	629,032
2017-09-25	$18.98	$19.42	$18.89	$19.39	$15.63	410,292
2017-09-22	$18.58	$19.01	$18.52	$18.97	$15.29	425,886
2017-09-21	$18.52	$18.62	$18.28	$18.60	$14.99	354,204
2017-09-20	$18.50	$18.83	$18.46	$18.51	$14.92	435,939
2017-09-19	$18.26	$18.61	$18.21	$18.50	$14.91	514,346
2017-09-18	$18.16	$18.56	$18.08	$18.29	$14.74	478,447
2017-09-15	$17.64	$18.17	$17.59	$18.16	$14.64	1,158,781
2017-09-14	$17.51	$17.67	$17.43	$17.67	$14.24	396,982
2017-09-13	$17.50	$17.70	$17.47	$17.54	$14.14	377,660
2017-09-12	$17.58	$17.84	$17.45	$17.54	$14.14	402,326
2017-09-11	$17.94	$17.95	$17.21	$17.46	$14.07	661,852
2017-09-08	$17.69	$18.00	$17.48	$17.88	$14.41	796,639
2017-09-07	$18.06	$18.64	$17.65	$17.73	$14.29	636,613
2017-09-06	$18.67	$19.00	$18.03	$18.03	$14.53	525,636
2017-09-05	$18.99	$19.14	$18.64	$18.66	$15.04	272,513
2017-09-01	$18.55	$19.15	$18.46	$19.02	$15.33	427,977
2017-08-31	$18.77	$18.92	$18.38	$18.45	$14.87	1,027,456
2017-08-30	$19.10	$19.10	$18.62	$18.72	$15.09	412,215
2017-08-29	$18.86	$19.42	$18.86	$19.11	$15.40	535,936
2017-08-28	$18.84	$18.93	$18.47	$18.87	$15.21	501,910
2017-08-25	$19.16	$19.16	$18.78	$18.80	$15.15	300,109
2017-08-24	$19.22	$19.47	$19.02	$19.04	$15.34	320,528
2017-08-23	$18.64	$19.42	$18.58	$19.24	$15.51	620,928
2017-08-22	$18.38	$18.72	$18.26	$18.66	$15.04	647,197
2017-08-21	$18.72	$18.83	$18.33	$18.38	$14.81	472,246
2017-08-18	$18.53	$18.73	$18.32	$18.68	$15.05	420,463
2017-08-17	$19.22	$19.28	$18.62	$18.64	$15.02	390,117
2017-08-16	$19.10	$19.52	$19.10	$19.28	$15.54	334,963
2017-08-15	$19.51	$19.51	$18.84	$19.06	$15.36	648,843
2017-08-14	$19.35	$19.66	$19.21	$19.66	$15.84	255,471
2017-08-11	$19.29	$19.41	$18.95	$19.26	$15.52	431,537
2017-08-10	$19.10	$19.32	$18.93	$19.05	$15.35	375,040
2017-08-09	$19.28	$19.40	$19.08	$19.12	$15.41	379,050
2017-08-08	$19.73	$19.84	$19.36	$19.38	$15.62	288,984
2017-08-07	$19.68	$20.02	$19.02	$19.81	$15.97	626,020
2017-08-04	$18.77	$19.66	$18.55	$19.63	$15.82	785,229
2017-08-03	$18.26	$18.82	$18.00	$18.61	$15.00	1,015,346
2017-08-02	$18.36	$18.45	$18.10	$18.45	$14.87	760,887
2017-08-01	$18.06	$18.46	$17.80	$18.39	$14.82	598,058
2017-07-31	$18.11	$18.27	$17.91	$18.00	$14.51	629,732
2017-07-28	$18.36	$18.41	$18.01	$18.15	$14.63	533,884
2017-07-27	$18.32	$18.64	$18.15	$18.41	$14.84	846,442
2017-07-26	$18.26	$18.30	$18.02	$18.10	$14.59	532,847
2017-07-25	$18.10	$18.46	$17.99	$18.15	$14.63	754,784
2017-07-24	$18.54	$18.62	$17.97	$18.10	$14.59	701,095
2017-07-21	$18.42	$18.55	$18.16	$18.50	$14.91	814,819
2017-07-20	$17.97	$18.73	$17.88	$18.31	$14.76	1,776,058
2017-07-19	$17.97	$17.97	$17.41	$17.92	$14.44	1,661,744
2017-07-18	$17.96	$18.10	$17.82	$17.94	$14.46	1,120,257
2017-07-17	$17.99	$18.21	$17.84	$17.97	$14.48	1,264,527
2017-07-14	$17.90	$18.43	$17.75	$17.96	$14.47	3,169,530
2017-07-13	$18.80	$18.99	$18.31	$18.42	$14.85	652,083
2017-07-12	$19.00	$19.14	$18.70	$18.78	$14.82	819,920
2017-07-11	$20.25	$20.25	$19.30	$19.33	$14.95	1,507,749
2017-07-10	$20.58	$20.71	$19.85	$20.15	$15.58	815,277
2017-07-07	$21.35	$21.40	$20.55	$20.71	$16.02	802,379
2017-07-06	$21.79	$22.17	$21.23	$21.32	$16.49	1,273,933
2017-07-05	$21.90	$22.10	$21.20	$22.04	$17.05	3,152,020
2017-07-03	$21.49	$22.04	$21.46	$21.95	$16.98	1,030,684
2017-06-30	$21.46	$22.06	$21.45	$21.47	$16.60	1,162,948
2017-06-29	$21.28	$21.51	$20.87	$21.36	$16.52	528,371
2017-06-28	$20.87	$21.49	$20.65	$21.27	$16.45	503,234
2017-06-27	$20.50	$20.95	$20.50	$20.74	$16.04	516,209
2017-06-26	$20.53	$20.72	$20.39	$20.57	$15.91	200,693
2017-06-23	$20.26	$20.65	$20.08	$20.53	$15.88	411,363
2017-06-22	$20.29	$20.40	$20.05	$20.23	$15.65	383,700
2017-06-21	$20.38	$20.38	$20.02	$20.15	$15.58	284,777
2017-06-20	$20.71	$20.71	$19.92	$20.24	$15.65	286,344
2017-06-19	$21.69	$21.69	$20.52	$20.63	$15.96	305,419
2017-06-16	$20.86	$21.54	$20.73	$21.47	$16.60	796,572
2017-06-15	$21.20	$21.54	$20.78	$21.04	$16.27	311,849
2017-06-14	$20.96	$21.58	$20.88	$21.45	$16.59	475,730
2017-06-13	$21.14	$21.20	$20.63	$21.06	$16.29	584,401
2017-06-12	$20.74	$21.26	$20.70	$21.23	$16.42	504,139
2017-06-09	$21.22	$21.41	$20.16	$20.84	$16.12	957,779
2017-06-08	$19.98	$20.71	$19.97	$20.40	$15.78	399,489
2017-06-07	$21.06	$21.20	$19.93	$20.02	$15.48	510,183
2017-06-06	$19.85	$20.19	$19.71	$20.03	$15.49	263,408
2017-06-05	$20.05	$20.17	$19.76	$19.93	$15.41	257,007
2017-06-02	$19.90	$20.29	$19.64	$20.11	$15.55	584,257
2017-06-01	$19.96	$20.41	$19.78	$19.90	$15.39	517,632
2017-05-31	$19.84	$19.96	$19.55	$19.92	$15.41	425,429
2017-05-30	$19.42	$20.19	$19.42	$19.82	$15.33	365,727
2017-05-26	$19.66	$19.72	$19.27	$19.48	$15.07	317,976
2017-05-25	$19.63	$19.79	$19.53	$19.68	$15.22	275,523
2017-05-24	$19.54	$19.65	$19.32	$19.58	$15.14	302,024
2017-05-23	$19.60	$19.73	$19.44	$19.53	$15.10	289,083
2017-05-22	$19.64	$19.94	$19.45	$19.47	$15.06	291,556
2017-05-19	$19.71	$20.23	$19.57	$19.60	$15.16	490,943
2017-05-18	$19.75	$20.01	$19.57	$19.67	$15.21	494,306
2017-05-17	$19.92	$20.13	$19.57	$19.88	$15.37	580,064
2017-05-16	$20.50	$20.78	$20.13	$20.17	$15.60	428,288
2017-05-15	$20.65	$21.10	$20.45	$20.50	$15.85	539,517
2017-05-12	$20.54	$20.93	$20.19	$20.64	$15.96	671,532
2017-05-11	$22.07	$22.30	$20.56	$20.57	$15.91	445,942
2017-05-10	$22.14	$22.29	$21.71	$22.13	$17.12	260,484
2017-05-09	$22.15	$22.18	$21.69	$22.12	$17.11	497,344
2017-05-08	$22.64	$22.72	$22.01	$22.16	$17.14	463,073
2017-05-05	$22.47	$22.96	$22.22	$22.69	$17.55	375,189
2017-05-04	$23.28	$23.28	$21.98	$22.46	$17.37	616,843
2017-05-03	$23.99	$24.05	$23.05	$23.18	$17.93	436,622
2017-05-02	$23.74	$24.06	$23.64	$24.05	$18.60	250,764
2017-05-01	$23.83	$23.85	$23.53	$23.72	$18.34	180,865
2017-04-28	$24.07	$24.07	$23.44	$23.67	$18.31	220,927
2017-04-27	$24.51	$24.51	$23.97	$24.06	$18.61	322,112
2017-04-26	$24.10	$24.55	$23.91	$24.41	$18.88	458,684
2017-04-25	$24.08	$24.47	$23.84	$24.10	$18.64	383,003
2017-04-24	$24.39	$24.80	$24.00	$24.13	$18.66	449,900
2017-04-21	$24.30	$24.30	$23.87	$24.02	$18.58	242,024
2017-04-20	$24.30	$24.42	$24.03	$24.28	$18.78	286,765
2017-04-19	$24.54	$24.61	$24.17	$24.28	$18.78	230,920
2017-04-18	$24.00	$24.45	$23.72	$24.42	$18.89	206,400
2017-04-17	$23.97	$24.25	$23.56	$24.19	$18.71	228,223
2017-04-13	$24.11	$24.27	$23.84	$23.86	$18.45	313,765
2017-04-12	$24.14	$24.33	$23.90	$24.21	$18.72	268,883
2017-04-11	$23.57	$24.25	$23.54	$24.23	$18.74	451,243
2017-04-10	$24.11	$24.30	$23.87	$24.00	$18.27	403,522
2017-04-07	$23.83	$24.27	$23.52	$24.16	$18.39	412,290
2017-04-06	$23.60	$23.86	$23.25	$23.77	$18.09	341,383
2017-04-05	$23.92	$24.01	$23.37	$23.52	$17.90	328,107
2017-04-04	$23.15	$23.86	$23.15	$23.80	$18.12	309,603
2017-04-03	$23.87	$24.26	$22.93	$23.17	$17.64	400,642
2017-03-31	$24.12	$24.23	$23.38	$23.42	$17.83	547,009
2017-03-30	$23.96	$24.18	$23.82	$24.12	$18.36	300,810
2017-03-29	$23.57	$23.93	$23.31	$23.91	$18.20	347,094
2017-03-28	$22.95	$23.28	$22.71	$23.28	$17.72	412,186
2017-03-27	$23.10	$23.47	$22.70	$23.03	$17.53	224,015
2017-03-24	$23.22	$23.43	$22.97	$23.24	$17.69	286,461
2017-03-23	$22.83	$23.43	$22.69	$23.19	$17.65	225,785
2017-03-22	$23.13	$23.27	$22.51	$22.85	$17.39	493,405
2017-03-21	$24.39	$24.39	$23.19	$23.23	$17.68	432,155
2017-03-20	$24.42	$24.52	$24.03	$24.24	$18.45	301,661
2017-03-17	$23.68	$24.40	$23.59	$24.39	$18.57	1,267,022
2017-03-16	$23.64	$23.94	$23.59	$23.80	$18.12	304,948
2017-03-15	$23.23	$23.72	$23.13	$23.62	$17.98	372,545
2017-03-14	$23.24	$23.29	$22.73	$23.15	$17.62	330,056
2017-03-13	$22.99	$23.33	$22.77	$23.32	$17.75	346,884
2017-03-10	$23.45	$23.66	$22.78	$23.03	$17.53	771,559
2017-03-09	$22.10	$22.55	$22.08	$22.48	$17.11	255,508
2017-03-08	$22.35	$22.51	$21.98	$22.06	$16.79	376,315
2017-03-07	$22.24	$22.64	$22.08	$22.33	$17.00	723,605
2017-03-06	$22.10	$22.42	$21.98	$22.27	$16.95	594,111
2017-03-03	$22.58	$22.88	$22.09	$22.34	$17.01	497,011
2017-03-02	$22.95	$23.13	$22.39	$22.65	$17.24	621,963
2017-03-01	$22.86	$23.09	$22.34	$22.94	$17.46	838,647
2017-02-28	$23.60	$23.60	$22.38	$22.55	$17.17	1,068,655
2017-02-27	$23.00	$23.68	$22.92	$23.67	$18.02	691,815
2017-02-24	$24.00	$24.52	$23.00	$23.14	$17.61	679,489
2017-02-23	$25.83	$26.50	$24.17	$24.24	$18.45	8,149
2017-02-22	$26.57	$26.79	$26.32	$26.62	$20.26	487,230
2017-02-21	$25.85	$26.61	$25.80	$26.57	$20.23	574,456
2017-02-17	$25.75	$25.91	$25.42	$25.89	$19.71	386,402
2017-02-16	$25.65	$26.24	$25.60	$25.72	$19.58	245,988
2017-02-15	$25.61	$25.70	$25.34	$25.66	$19.53	189,483
2017-02-14	$25.68	$25.70	$25.33	$25.67	$19.54	273,571
2017-02-13	$25.85	$26.02	$25.67	$25.80	$19.64	293,797
2017-02-10	$25.64	$25.89	$25.35	$25.80	$19.64	211,862
2017-02-09	$25.32	$25.50	$25.11	$25.40	$19.33	261,753
2017-02-08	$25.44	$25.46	$25.09	$25.21	$19.19	290,684
2017-02-07	$25.41	$25.51	$25.22	$25.41	$19.34	255,214
2017-02-06	$26.08	$26.08	$25.31	$25.41	$19.34	282,976
2017-02-03	$25.97	$26.33	$25.77	$26.11	$19.88	315,179
2017-02-02	$25.56	$25.84	$25.31	$25.78	$19.62	453,020
2017-02-01	$26.43	$26.77	$25.29	$25.63	$19.51	448,724
2017-01-31	$26.17	$26.46	$26.06	$26.31	$20.03	417,356
2017-01-30	$26.37	$26.37	$25.97	$26.17	$19.92	290,316
2017-01-27	$26.37	$26.37	$26.03	$26.35	$20.06	343,394
2017-01-26	$26.12	$26.17	$25.81	$26.12	$19.88	261,270
2017-01-25	$26.01	$26.15	$25.97	$26.06	$19.84	298,121
2017-01-24	$26.21	$26.25	$26.00	$26.09	$19.86	370,985
2017-01-23	$26.23	$26.23	$26.08	$26.19	$19.94	172,606
2017-01-20	$26.47	$26.50	$26.08	$26.20	$19.94	258,657
2017-01-19	$26.36	$26.36	$26.06	$26.22	$19.96	249,233
2017-01-18	$26.22	$26.39	$26.07	$26.29	$20.01	389,922
2017-01-17	$26.27	$26.41	$26.04	$26.24	$19.97	291,063
2017-01-13	$26.49	$26.62	$26.20	$26.33	$20.04	224,777
2017-01-12	$26.46	$26.46	$25.94	$26.26	$19.99	260,953
2017-01-11	$26.38	$26.51	$26.02	$26.48	$20.16	308,458
2017-01-10	$26.19	$26.82	$25.96	$26.74	$20.06	499,963
2017-01-09	$27.06	$27.06	$25.98	$26.08	$19.57	624,561
2017-01-06	$27.22	$27.39	$26.64	$27.01	$20.26	734,965
2017-01-05	$27.49	$27.49	$26.97	$27.27	$20.46	313,549
2017-01-04	$27.63	$27.88	$27.17	$27.32	$20.50	657,131
2017-01-03	$26.90	$27.73	$26.50	$27.48	$20.62	1,216,956
2016-12-30	$27.05	$27.06	$26.56	$26.85	$20.14	228,566
2016-12-29	$26.59	$27.21	$26.59	$26.95	$20.22	269,005
2016-12-28	$27.68	$27.68	$26.52	$26.76	$20.08	403,628
2016-12-27	$27.90	$27.91	$27.58	$27.62	$20.72	401,341
2016-12-23	$27.40	$27.92	$27.40	$27.81	$20.86	636,012
2016-12-22	$27.42	$27.58	$27.04	$27.48	$20.62	213,954
2016-12-21	$27.99	$28.11	$27.37	$27.39	$20.55	421,019
2016-12-20	$27.76	$28.02	$27.61	$27.94	$20.96	467,800
2016-12-19	$27.67	$28.02	$27.42	$27.60	$20.71	414,806
2016-12-16	$27.87	$28.04	$27.45	$27.51	$20.64	1,301,940
2016-12-15	$27.22	$27.90	$27.19	$27.76	$20.83	471,227
2016-12-14	$27.75	$27.82	$27.18	$27.44	$20.59	510,200
2016-12-13	$27.33	$27.88	$27.33	$27.57	$20.68	506,053
2016-12-12	$27.30	$27.59	$27.07	$27.38	$20.54	359,343
2016-12-09	$27.76	$27.89	$27.31	$27.38	$20.54	667,260
2016-12-08	$27.65	$27.98	$27.21	$27.63	$20.73	693,971
2016-12-07	$27.10	$27.76	$26.83	$27.64	$20.74	542,497
2016-12-06	$27.83	$27.83	$26.41	$27.21	$20.41	764,366
2016-12-05	$27.45	$28.26	$26.91	$27.21	$20.41	1,577,090
2016-12-02	$28.33	$28.83	$28.33	$28.38	$21.29	163,566
2016-12-01	$28.71	$29.09	$28.17	$28.27	$21.21	303,136
2016-11-30	$29.77	$30.09	$28.56	$28.58	$21.44	386,612
2016-11-29	$29.81	$30.23	$29.57	$29.64	$22.24	314,125
2016-11-28	$29.29	$29.79	$28.67	$29.68	$22.27	286,154
2016-11-25	$29.42	$29.74	$28.90	$29.49	$22.12	97,076
2016-11-23	$29.04	$29.42	$28.65	$29.40	$22.06	237,549
2016-11-22	$28.19	$29.27	$27.90	$29.18	$21.89	428,479
2016-11-21	$27.78	$28.13	$26.65	$27.92	$20.95	239,451
2016-11-18	$27.66	$27.79	$27.18	$27.74	$20.81	251,288
2016-11-17	$27.36	$27.96	$27.30	$27.58	$20.69	193,439
2016-11-16	$26.77	$27.43	$26.64	$27.27	$20.46	200,741
2016-11-15	$26.80	$26.90	$25.09	$26.77	$20.08	152,760
2016-11-14	$26.38	$26.96	$26.17	$26.72	$20.05	256,070
2016-11-11	$25.34	$26.60	$25.06	$26.33	$19.75	287,609
2016-11-10	$25.78	$25.78	$24.18	$25.26	$18.95	274,933
2016-11-09	$24.46	$25.63	$24.30	$25.58	$19.19	228,490
2016-11-08	$24.19	$25.13	$24.13	$24.99	$18.75	207,633
2016-11-07	$23.83	$24.21	$23.58	$24.14	$18.11	218,189
2016-11-04	$23.31	$23.64	$23.21	$23.47	$17.61	242,595
2016-11-03	$23.38	$24.16	$22.26	$23.20	$17.41	433,743
2016-11-02	$23.38	$23.38	$21.85	$22.28	$16.72	375,366
2016-11-01	$24.17	$24.21	$23.08	$23.25	$17.44	233,073
2016-10-31	$24.04	$24.04	$23.63	$23.93	$17.95	230,029
2016-10-28	$24.30	$24.42	$23.70	$23.83	$17.88	137,688
2016-10-27	$23.89	$24.22	$23.52	$24.19	$18.15	174,657
2016-10-26	$24.03	$24.03	$23.54	$23.70	$17.78	94,076
2016-10-25	$23.95	$24.31	$23.77	$23.93	$17.95	148,850
2016-10-24	$23.97	$24.21	$23.58	$23.79	$17.85	136,394
2016-10-21	$23.24	$23.74	$23.23	$23.72	$17.80	257,287
2016-10-20	$24.11	$24.34	$23.12	$23.42	$17.57	575,665
2016-10-19	$24.80	$25.27	$24.72	$25.07	$18.81	197,364
2016-10-18	$24.43	$24.75	$24.21	$24.66	$18.50	279,265
2016-10-17	$23.89	$24.28	$23.89	$24.12	$18.10	126,553
2016-10-14	$24.31	$24.45	$23.91	$23.92	$17.95	93,901
2016-10-13	$24.05	$24.28	$23.79	$24.08	$18.07	147,047
2016-10-12	$24.15	$24.40	$23.97	$24.04	$18.04	218,875
2016-10-11	$24.76	$24.79	$24.41	$24.48	$18.07	235,736
2016-10-10	$24.54	$24.82	$24.50	$24.74	$18.27	263,904
2016-10-07	$24.85	$25.38	$24.49	$24.69	$18.23	230,509
2016-10-06	$24.80	$24.92	$24.48	$24.82	$18.33	143,536
2016-10-05	$24.99	$25.23	$24.50	$24.74	$18.27	420,494
2016-10-04	$25.24	$25.31	$24.62	$24.93	$18.41	115,182
2016-10-03	$25.11	$25.33	$24.90	$25.30	$18.68	148,502
2016-09-30	$25.72	$26.26	$25.20	$25.24	$18.64	231,526
2016-09-29	$25.85	$26.02	$25.62	$25.72	$18.99	125,261
2016-09-28	$25.53	$25.92	$25.33	$25.87	$19.10	126,831
2016-09-27	$25.18	$25.67	$25.17	$25.56	$18.87	136,363
2016-09-26	$25.44	$25.56	$25.19	$25.22	$18.62	143,191
2016-09-23	$25.46	$25.66	$25.13	$25.61	$18.91	158,106
2016-09-22	$24.80	$25.65	$24.56	$25.63	$18.92	250,057
2016-09-21	$24.39	$24.78	$24.10	$24.55	$18.13	223,277
2016-09-20	$24.67	$24.67	$24.30	$24.31	$17.95	91,584
2016-09-19	$24.32	$24.52	$24.24	$24.48	$18.07	128,935
2016-09-16	$24.20	$24.38	$23.97	$24.30	$17.94	1,112,787
2016-09-15	$23.61	$24.22	$23.60	$24.20	$17.87	256,458
2016-09-14	$23.82	$24.10	$23.50	$23.70	$17.50	157,789
2016-09-13	$24.10	$24.10	$23.24	$23.65	$17.46	238,159
2016-09-12	$23.26	$24.11	$23.21	$24.07	$17.77	225,655
2016-09-09	$24.22	$24.23	$23.32	$23.41	$17.28	243,537
2016-09-08	$24.59	$24.59	$24.12	$24.45	$18.05	140,351
2016-09-07	$24.32	$24.66	$24.24	$24.58	$18.15	155,843
2016-09-06	$24.51	$24.65	$24.21	$24.42	$18.03	99,021
2016-09-02	$23.92	$24.40	$23.92	$24.39	$18.01	133,691
2016-09-01	$23.99	$24.17	$23.83	$23.92	$17.66	253,004
2016-08-31	$24.09	$24.12	$23.91	$24.05	$17.76	173,773
2016-08-30	$24.15	$24.23	$23.89	$24.17	$17.85	195,817
2016-08-29	$24.22	$24.29	$24.00	$24.16	$17.84	188,474
2016-08-26	$24.30	$24.59	$23.94	$24.09	$17.79	153,847
2016-08-25	$24.03	$24.43	$24.03	$24.43	$18.04	149,965
2016-08-24	$24.06	$24.22	$23.83	$24.15	$17.83	189,497
2016-08-23	$23.93	$24.29	$23.84	$23.94	$17.68	217,524
2016-08-22	$24.02	$24.14	$23.68	$23.96	$17.69	185,119
2016-08-19	$24.06	$24.27	$23.75	$23.97	$17.70	224,542
2016-08-18	$24.39	$24.96	$23.95	$24.20	$17.87	251,456
2016-08-17	$24.22	$24.39	$23.95	$24.30	$17.94	228,649
2016-08-16	$25.00	$25.15	$24.10	$24.30	$17.94	444,696
2016-08-15	$25.38	$25.45	$24.87	$25.09	$18.53	271,095
2016-08-12	$25.93	$26.05	$25.34	$25.38	$18.74	176,578
2016-08-11	$26.05	$26.46	$25.83	$25.89	$19.12	306,099
2016-08-10	$25.73	$25.99	$25.71	$25.97	$19.17	160,233
2016-08-09	$25.47	$25.83	$25.22	$25.72	$18.99	159,373
2016-08-08	$25.84	$25.91	$25.25	$25.61	$18.91	295,598
2016-08-05	$26.11	$26.45	$25.62	$25.95	$19.16	411,938
2016-08-04	$26.41	$26.68	$25.28	$26.58	$19.63	293,057
2016-08-03	$27.24	$27.39	$26.84	$26.92	$19.88	269,666
2016-08-02	$28.04	$28.04	$27.11	$27.20	$20.08	234,972
2016-08-01	$28.09	$28.13	$27.56	$28.03	$20.70	285,862
2016-07-29	$27.47	$27.96	$27.34	$27.95	$20.64	258,369
2016-07-28	$27.60	$27.74	$27.34	$27.35	$20.19	82,492
2016-07-27	$27.83	$27.87	$27.41	$27.81	$20.53	156,281
2016-07-26	$27.73	$27.92	$27.48	$27.61	$20.39	136,985
2016-07-25	$27.86	$27.98	$27.24	$27.63	$20.40	107,512
2016-07-22	$27.00	$28.10	$26.84	$27.90	$20.60	162,844
2016-07-21	$27.55	$27.73	$26.84	$26.96	$19.91	271,911
2016-07-20	$27.68	$27.68	$27.41	$27.53	$20.33	93,116
2016-07-19	$27.81	$27.94	$27.36	$27.57	$20.36	160,409
2016-07-18	$27.88	$27.99	$27.11	$27.88	$20.59	111,520
2016-07-15	$28.06	$28.26	$27.74	$28.00	$20.67	190,778
2016-07-14	$28.31	$28.31	$27.79	$27.90	$20.60	182,583
2016-07-13	$27.92	$28.43	$27.47	$28.22	$20.84	259,654
2016-07-12	$28.43	$28.78	$28.12	$28.38	$20.67	346,307
2016-07-11	$28.20	$28.33	$27.79	$28.21	$20.55	392,846
2016-07-08	$28.12	$28.40	$27.67	$28.36	$20.66	205,091
2016-07-07	$28.00	$28.11	$27.60	$27.85	$20.28	186,999
2016-07-06	$27.75	$28.01	$27.50	$27.86	$20.29	268,851
2016-07-05	$27.34	$27.80	$26.89	$27.75	$20.21	292,032
2016-07-01	$27.36	$27.40	$26.80	$27.32	$19.90	223,173
2016-06-30	$26.56	$27.24	$26.35	$27.24	$19.84	356,808
2016-06-29	$25.86	$26.70	$25.56	$26.59	$19.37	202,119
2016-06-28	$25.30	$25.97	$24.77	$25.67	$18.70	189,767
2016-06-27	$25.53	$25.73	$24.95	$25.20	$18.35	287,759
2016-06-24	$26.00	$26.21	$25.62	$26.07	$18.99	362,794
2016-06-23	$26.27	$26.75	$26.21	$26.72	$19.46	171,073
2016-06-22	$25.99	$26.26	$25.92	$25.95	$18.90	157,442
2016-06-21	$26.35	$26.48	$26.05	$26.05	$18.97	186,425
2016-06-20	$26.50	$26.50	$26.23	$26.24	$19.11	169,150
2016-06-17	$26.17	$26.25	$25.70	$26.24	$19.11	767,425
2016-06-16	$25.68	$26.20	$25.31	$26.19	$19.08	355,755
2016-06-15	$25.62	$25.95	$25.44	$25.69	$18.71	268,305
2016-06-14	$25.16	$25.63	$25.06	$25.62	$18.66	239,273
2016-06-13	$24.89	$25.28	$24.58	$25.14	$18.31	198,657
2016-06-10	$24.67	$24.96	$24.56	$24.92	$18.15	153,090
2016-06-09	$24.97	$25.04	$24.47	$24.92	$18.15	177,801
2016-06-08	$25.00	$25.17	$24.61	$25.07	$18.26	172,955
2016-06-07	$24.58	$24.97	$24.57	$24.94	$18.17	160,223
2016-06-06	$24.50	$24.64	$24.24	$24.55	$17.88	148,746
2016-06-03	$24.44	$24.71	$24.29	$24.46	$17.82	133,243
2016-06-02	$24.13	$24.52	$23.86	$24.40	$17.77	203,827
2016-06-01	$24.58	$24.65	$23.85	$24.24	$17.66	293,814
2016-05-31	$24.54	$24.72	$24.27	$24.58	$17.90	374,963
2016-05-27	$24.63	$24.65	$24.09	$24.58	$17.90	224,393
2016-05-26	$24.49	$24.76	$24.09	$24.55	$17.88	100,940
2016-05-25	$24.65	$24.65	$24.24	$24.48	$17.83	119,322
2016-05-24	$24.39	$24.70	$24.20	$24.69	$17.98	202,242
2016-05-23	$24.52	$24.52	$24.17	$24.19	$17.62	196,672
2016-05-20	$24.35	$24.48	$24.17	$24.46	$17.82	201,071
2016-05-19	$24.52	$24.59	$23.91	$24.23	$17.65	220,544
2016-05-18	$24.81	$25.23	$24.41	$24.56	$17.89	298,343
2016-05-17	$25.67	$25.67	$24.68	$24.82	$18.08	316,710
2016-05-16	$25.76	$26.00	$25.57	$25.71	$18.73	194,235
2016-05-13	$26.04	$26.22	$25.75	$25.80	$18.79	255,597
2016-05-12	$25.88	$26.11	$25.68	$25.98	$18.92	264,907
2016-05-11	$25.70	$26.02	$25.52	$25.70	$18.72	358,280
2016-05-10	$25.08	$25.64	$25.05	$25.63	$18.67	188,707
2016-05-09	$25.00	$25.10	$24.52	$24.96	$18.18	241,403
2016-05-06	$24.78	$24.97	$24.42	$24.95	$18.17	352,087
2016-05-05	$24.35	$24.85	$23.65	$24.60	$17.92	569,395
2016-05-04	$23.75	$24.02	$23.61	$23.85	$17.37	301,567
2016-05-03	$24.20	$24.20	$23.45	$23.75	$17.30	235,155
2016-05-02	$23.87	$24.50	$23.65	$24.43	$17.79	298,728
2016-04-29	$23.82	$23.98	$23.51	$23.64	$17.22	147,401
2016-04-28	$23.88	$24.07	$23.72	$23.79	$17.33	142,250
2016-04-27	$23.86	$24.06	$23.56	$23.87	$17.39	129,059
2016-04-26	$23.70	$23.88	$23.32	$23.79	$17.33	204,808
2016-04-25	$23.71	$23.74	$23.42	$23.54	$17.15	160,980
2016-04-22	$23.50	$23.81	$23.41	$23.71	$17.27	207,952
2016-04-21	$24.10	$24.16	$23.43	$23.53	$17.14	197,444
2016-04-20	$24.30	$24.39	$24.06	$24.10	$17.55	122,725
2016-04-19	$24.27	$24.44	$24.13	$24.26	$17.67	119,324
2016-04-18	$24.12	$24.21	$23.88	$24.18	$17.61	139,352
2016-04-15	$23.63	$24.12	$23.60	$24.11	$17.56	172,344
2016-04-14	$23.93	$23.97	$23.62	$23.76	$17.31	167,099
2016-04-13	$24.20	$24.48	$23.74	$23.90	$17.41	244,587
2016-04-12	$24.31	$24.52	$24.07	$24.40	$17.49	315,152
2016-04-11	$24.04	$24.28	$23.92	$24.22	$17.36	352,409
2016-04-08	$24.28	$24.40	$24.03	$24.23	$17.37	199,011
2016-04-07	$24.19	$24.40	$23.91	$24.13	$17.29	209,119
2016-04-06	$24.54	$24.68	$24.12	$24.42	$17.50	130,501
2016-04-05	$24.76	$24.97	$24.13	$24.44	$17.52	331,592
2016-04-04	$25.34	$25.70	$24.73	$25.09	$17.98	370,596
2016-04-01	$25.47	$26.09	$24.99	$25.92	$18.58	266,021
2016-03-31	$25.56	$25.90	$25.43	$25.76	$18.46	549,075
2016-03-30	$25.68	$25.91	$25.20	$25.66	$18.39	230,680
2016-03-29	$24.39	$25.51	$24.30	$25.47	$18.26	301,147
2016-03-28	$23.99	$24.50	$23.91	$24.30	$17.42	247,187
2016-03-24	$23.51	$23.83	$23.30	$23.83	$17.08	150,737
2016-03-23	$23.79	$24.03	$23.43	$23.54	$16.87	193,351
2016-03-22	$23.99	$24.28	$23.77	$23.78	$17.04	136,114
2016-03-21	$23.93	$24.15	$23.81	$24.04	$17.23	186,253
2016-03-18	$24.14	$24.21	$23.76	$23.96	$17.17	598,506
2016-03-17	$23.59	$24.10	$23.36	$23.99	$17.19	328,378
2016-03-16	$23.36	$23.80	$23.17	$23.68	$16.97	180,946
2016-03-15	$23.65	$23.76	$23.28	$23.33	$16.72	167,323
2016-03-14	$23.57	$23.93	$23.01	$23.67	$16.97	203,018
2016-03-11	$24.00	$24.25	$23.71	$23.79	$17.05	245,136
2016-03-10	$23.91	$24.31	$23.20	$23.78	$17.04	316,748
2016-03-09	$24.33	$24.41	$23.36	$23.74	$17.02	260,534
2016-03-08	$24.09	$24.35	$23.74	$24.13	$17.29	212,140
2016-03-07	$23.91	$24.41	$23.60	$24.15	$17.31	306,908
2016-03-04	$24.00	$24.84	$23.79	$24.07	$17.25	411,492
2016-03-03	$23.68	$24.19	$23.58	$24.00	$17.20	322,700
2016-03-02	$23.00	$23.77	$22.84	$23.77	$17.04	245,201
2016-03-01	$23.28	$23.79	$22.36	$22.90	$16.41	268,314
2016-02-29	$22.75	$23.59	$22.11	$23.39	$16.76	641,079
2016-02-26	$21.46	$23.05	$21.27	$22.98	$16.47	479,752
2016-02-25	$21.18	$21.45	$20.50	$21.20	$15.19	182,829
2016-02-24	$20.73	$21.10	$20.65	$21.03	$15.07	156,058
2016-02-23	$21.13	$21.34	$20.82	$20.85	$14.94	152,412
2016-02-22	$20.93	$21.31	$20.74	$21.10	$15.12	251,679
2016-02-19	$20.52	$20.96	$20.04	$20.87	$14.96	475,260
2016-02-18	$20.20	$20.64	$20.07	$20.49	$14.69	198,943
2016-02-17	$19.85	$20.41	$19.79	$20.22	$14.49	162,969
2016-02-16	$19.58	$19.84	$19.37	$19.73	$14.14	172,162
2016-02-12	$19.88	$19.88	$18.96	$19.44	$13.93	287,390
2016-02-11	$18.53	$20.17	$18.53	$19.93	$14.28	218,968
2016-02-10	$19.14	$19.38	$18.94	$18.95	$13.58	132,329
2016-02-09	$19.27	$19.55	$18.57	$18.87	$13.52	225,372
2016-02-08	$19.62	$19.65	$19.23	$19.60	$14.05	182,655
2016-02-05	$20.10	$20.55	$19.73	$19.74	$14.15	310,445
2016-02-04	$20.30	$20.65	$20.12	$20.16	$14.45	107,322
2016-02-03	$20.13	$20.48	$19.81	$20.33	$14.57	159,994
2016-02-02	$19.85	$20.05	$19.60	$19.99	$14.33	210,182
2016-02-01	$20.06	$20.23	$19.18	$20.03	$14.36	188,214
2016-01-29	$19.74	$20.13	$19.74	$20.04	$14.36	319,791
2016-01-28	$19.51	$19.72	$19.32	$19.65	$14.08	133,307
2016-01-27	$19.30	$19.52	$19.01	$19.27	$13.81	183,450
2016-01-26	$18.91	$19.37	$18.14	$19.26	$13.80	200,896
2016-01-25	$19.01	$19.23	$18.82	$18.95	$13.58	157,163
2016-01-22	$18.71	$19.23	$18.55	$19.11	$13.70	205,917
2016-01-21	$18.80	$18.93	$18.31	$18.48	$13.25	212,173
2016-01-20	$18.75	$18.91	$17.76	$18.62	$13.35	249,011
2016-01-19	$19.10	$19.10	$18.51	$18.93	$13.57	257,870
2016-01-15	$18.79	$19.35	$18.58	$19.10	$13.69	202,767
2016-01-14	$19.16	$19.63	$18.95	$19.36	$13.88	169,723
2016-01-13	$20.00	$20.00	$18.92	$19.05	$13.65	267,112
2016-01-12	$20.36	$20.53	$20.00	$20.26	$14.23	357,209
2016-01-11	$19.90	$20.16	$19.55	$20.14	$14.15	246,596
2016-01-08	$20.00	$20.54	$19.33	$19.40	$13.63	331,975
2016-01-07	$20.48	$20.62	$19.81	$20.05	$14.08	273,432
2016-01-06	$20.41	$20.89	$20.41	$20.85	$14.65	281,101
2016-01-05	$20.24	$20.75	$20.13	$20.65	$14.51	211,148
2016-01-04	$20.61	$20.68	$19.86	$20.15	$14.15	403,021
2015-12-31	$21.56	$21.56	$20.92	$20.95	$14.72	175,751
2015-12-30	$21.89	$21.91	$21.37	$21.47	$15.08	136,957
2015-12-29	$21.74	$21.99	$21.60	$21.99	$15.45	108,215
2015-12-28	$21.53	$21.81	$21.45	$21.77	$15.29	104,413
2015-12-24	$21.71	$21.77	$21.43	$21.67	$15.22	51,122
2015-12-23	$21.28	$21.71	$20.97	$21.68	$15.23	160,740
2015-12-22	$20.96	$21.18	$20.73	$21.12	$14.84	185,123
2015-12-21	$21.39	$21.40	$20.86	$21.00	$14.75	192,638
2015-12-18	$21.64	$21.81	$21.07	$21.16	$14.86	1,040,615
2015-12-17	$21.93	$22.68	$21.62	$21.77	$15.29	295,467
2015-12-16	$20.88	$21.88	$20.73	$21.80	$15.31	215,469
2015-12-15	$20.58	$20.98	$20.45	$20.83	$14.63	163,109
2015-12-14	$20.77	$21.00	$20.36	$20.45	$14.37	194,996
2015-12-11	$21.06	$21.34	$20.59	$20.79	$14.60	156,274
2015-12-10	$21.52	$21.77	$21.31	$21.40	$15.03	119,699
2015-12-09	$21.75	$22.09	$21.43	$21.62	$15.19	110,247
2015-12-08	$21.51	$22.16	$21.30	$21.87	$15.36	116,159
2015-12-07	$21.50	$21.80	$21.35	$21.78	$15.30	162,266
2015-12-04	$21.71	$21.86	$21.42	$21.60	$15.17	119,161
2015-12-03	$21.96	$22.17	$21.62	$21.66	$15.22	127,051
2015-12-02	$21.84	$22.31	$21.74	$22.02	$15.47	132,037
2015-12-01	$21.87	$22.02	$21.60	$21.89	$15.38	140,987
2015-11-30	$22.10	$22.10	$21.59	$21.79	$15.31	166,491
2015-11-27	$21.76	$22.06	$21.76	$22.04	$15.48	54,686
2015-11-25	$21.63	$21.90	$21.56	$21.80	$15.31	90,403
2015-11-24	$21.41	$21.77	$21.28	$21.74	$15.27	100,358
2015-11-23	$21.70	$21.80	$21.45	$21.57	$15.15	107,377
2015-11-20	$21.50	$21.70	$21.27	$21.60	$15.17	129,588
2015-11-19	$21.47	$21.64	$21.34	$21.45	$15.07	110,720
2015-11-18	$20.82	$21.45	$20.68	$21.41	$15.04	156,098
2015-11-17	$20.90	$21.20	$20.67	$20.84	$14.64	134,591
2015-11-16	$20.40	$20.84	$20.36	$20.83	$14.63	170,509
2015-11-13	$20.82	$21.09	$20.47	$20.48	$14.39	132,130
2015-11-12	$21.01	$21.28	$20.90	$20.98	$14.74	160,872
2015-11-11	$21.53	$21.84	$21.17	$21.20	$14.89	181,194
2015-11-10	$21.87	$21.94	$21.34	$21.52	$15.12	186,544
2015-11-09	$21.59	$22.00	$21.50	$21.98	$15.44	199,192
2015-11-06	$20.74	$21.73	$20.74	$21.69	$15.24	241,072
2015-11-05	$22.35	$22.35	$20.79	$21.08	$14.81	326,092
2015-11-04	$22.67	$22.77	$22.29	$22.35	$15.70	123,736
2015-11-03	$22.31	$22.79	$21.77	$22.62	$15.89	215,105
2015-11-02	$22.22	$22.49	$21.86	$22.47	$15.78	134,711
2015-10-30	$22.00	$22.24	$21.86	$22.10	$15.52	122,543
2015-10-29	$22.31	$22.50	$21.89	$21.97	$15.43	109,687
2015-10-28	$21.59	$22.38	$21.55	$22.35	$15.70	245,064
2015-10-27	$21.57	$21.71	$21.21	$21.49	$15.10	159,589
2015-10-26	$21.98	$22.00	$21.63	$21.68	$15.23	122,290
2015-10-23	$21.84	$22.00	$20.10	$21.89	$15.38	155,722
2015-10-22	$21.30	$21.65	$21.17	$21.54	$15.13	172,080
2015-10-21	$21.00	$21.35	$20.72	$21.14	$14.85	212,410
2015-10-20	$20.26	$20.94	$20.11	$20.94	$14.71	253,307
2015-10-19	$20.25	$20.56	$19.99	$20.31	$14.27	137,012
2015-10-16	$20.34	$20.46	$20.10	$20.22	$14.20	116,244
2015-10-15	$19.68	$20.31	$19.61	$20.25	$14.22	154,317
2015-10-14	$19.65	$19.96	$19.63	$19.68	$13.82	125,454
2015-10-13	$19.92	$20.13	$19.65	$19.66	$13.81	145,981
2015-10-12	$20.50	$20.53	$20.26	$20.40	$14.05	158,068
2015-10-09	$20.50	$20.52	$20.15	$20.44	$14.08	204,566
2015-10-08	$19.73	$20.42	$19.52	$20.42	$14.07	165,656
2015-10-07	$19.42	$19.82	$19.37	$19.76	$13.61	280,699
2015-10-06	$19.30	$19.68	$18.67	$19.35	$13.33	226,878
2015-10-05	$19.13	$19.42	$19.07	$19.37	$13.34	223,198
2015-10-02	$18.69	$18.92	$18.27	$18.90	$13.02	207,385
2015-10-01	$19.23	$19.43	$18.73	$18.79	$12.94	211,079
2015-09-30	$19.34	$19.38	$19.05	$19.27	$13.27	332,875
2015-09-29	$19.70	$19.78	$19.09	$19.25	$13.26	213,447
2015-09-28	$19.93	$20.23	$19.63	$19.71	$13.58	197,205
2015-09-25	$20.16	$20.32	$19.67	$20.05	$13.81	219,116
2015-09-24	$19.58	$20.10	$19.42	$20.10	$13.85	204,021
2015-09-23	$19.97	$20.02	$19.57	$19.65	$13.54	162,126
2015-09-22	$19.96	$20.08	$19.77	$19.87	$13.69	175,623
2015-09-21	$20.09	$20.25	$19.82	$20.18	$13.90	157,376
2015-09-18	$19.80	$20.42	$19.79	$19.90	$13.71	770,883
2015-09-17	$19.96	$20.22	$19.61	$20.09	$13.84	245,300
2015-09-16	$19.57	$20.42	$19.48	$20.01	$13.78	248,760
2015-09-15	$19.29	$19.65	$19.29	$19.57	$13.48	199,617
2015-09-14	$19.20	$19.54	$19.19	$19.29	$13.29	215,307
2015-09-11	$18.88	$19.21	$18.88	$19.10	$13.16	160,028
2015-09-10	$19.81	$20.01	$18.89	$19.12	$13.17	272,111
2015-09-09	$20.00	$20.22	$19.90	$20.03	$13.80	196,584
2015-09-08	$19.75	$20.06	$19.56	$19.77	$13.62	204,244

Consolidated Communications Holdings Inc (CNSL) Exchange: NASDAQ