China Online Education Group (COE) Stock Profile

Data as of April 24, 2024

$6.62 ($0.18) 2.80%

China Online Education Group - Daily Information

Click for more stock information on China Online Education Group.

Daily Information	Data
Date	April 24, 2024
Open	$6.57
Previous Close	$6.62
High	$6.62
Low	$6.45
Adjusted Open	$6.57
Previous Adjusted Close	$6.62
Adjusted High	$6.62
Adjusted Low	$6.45

Invest in China Online Education Group (COE)

Join over 15 million registered users who invest on eToro.

$417 million in distributions.

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

Key People China Online Education Group

Employee	Position
Jia Jia Huang	Chairman & Chief Executive Officer
Li Ming Zhang	Chief Operating Officer
Min Xu	Chief Financial Officer
Ting Shu	Director
Xin He Lin	Director
Sheng Wen Rong	Independent Director
Chia Hung Yang	Independent Director
Xiao Guang Wu	Independent Director

Company Profile China Online Education Group

Exchange: NYSE

IPO Date: June 10, 2016

Employees: 2,300

Sector: Consumer Defensive

Industry: Education & Training Services

Website: China Online Education Group Website

Address: 899 Yang Gao Nan Rd, Pudong Xinqu, Shanghai Shi, China

Historical Stock Data for China Online Education Group (COE)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-03-01	$6.57	$6.62	$6.45	$6.62	$6.62	4,088
2024-02-29	$6.78	$6.86	$6.40	$6.44	$6.44	5,523
2024-02-28	$6.96	$7.10	$6.80	$6.83	$6.83	12,716
2024-02-27	$7.11	$7.11	$6.85	$6.96	$6.96	4,943
2024-02-26	$7.05	$7.05	$7.05	$7.05	$7.05	1,538
2024-02-23	$7.35	$7.35	$7.10	$7.10	$7.10	1,484
2024-02-22	$7.19	$7.58	$7.11	$7.19	$7.19	2,664
2024-02-21	$6.95	$7.65	$6.95	$7.30	$7.30	7,741
2024-02-20	$6.95	$6.95	$6.95	$6.95	$6.95	695
2024-02-16	$6.87	$7.15	$6.87	$7.15	$7.15	1,310
2024-02-15	$6.76	$7.04	$6.70	$6.95	$6.95	2,681
2024-02-14	$6.67	$7.25	$6.63	$7.25	$7.25	5,985
2024-02-13	$6.93	$6.93	$6.93	$6.93	$6.93	139
2024-02-12	$6.90	$7.00	$6.90	$7.00	$7.00	1,538
2024-02-09	$6.71	$7.10	$6.08	$7.00	$7.00	9,094
2024-02-08	$6.45	$6.93	$6.41	$6.89	$6.89	9,562
2024-02-07	$6.70	$7.23	$6.65	$6.71	$6.71	24,689
2024-02-06	$6.70	$7.20	$6.65	$6.90	$6.90	20,325
2024-02-05	$6.77	$7.12	$6.44	$6.79	$6.79	17,408
2024-02-02	$6.83	$6.93	$6.16	$6.93	$6.93	2,263
2024-02-01	$7.25	$7.25	$6.74	$7.24	$7.24	4,909
2024-01-31	$7.40	$7.40	$6.67	$7.33	$7.33	5,545
2024-01-30	$7.50	$7.50	$6.71	$7.31	$7.31	5,689
2024-01-29	$7.50	$7.58	$7.50	$7.58	$7.58	889
2024-01-26	$7.53	$7.69	$7.50	$7.59	$7.59	2,314
2024-01-25	$7.74	$7.74	$7.51	$7.69	$7.69	3,969
2024-01-24	$7.65	$7.75	$7.65	$7.65	$7.65	1,349
2024-01-23	$7.71	$7.71	$7.41	$7.70	$7.70	1,184
2024-01-22	$7.78	$7.94	$7.48	$7.80	$7.80	4,221
2024-01-19	$7.60	$7.80	$7.58	$7.70	$7.70	1,389
2024-01-18	$7.63	$7.65	$7.60	$7.60	$7.60	1,657
2024-01-17	$7.70	$7.78	$7.63	$7.63	$7.63	2,360
2024-01-16	$7.96	$7.96	$7.49	$7.78	$7.78	10,445
2024-01-12	$7.84	$7.90	$7.84	$7.90	$7.90	355
2024-01-11	$7.96	$7.96	$7.71	$7.85	$7.85	2,573
2024-01-10	$7.95	$7.95	$7.74	$7.74	$7.74	686
2024-01-09	$7.95	$8.01	$7.75	$8.00	$8.00	4,141
2024-01-08	$7.65	$7.90	$7.60	$7.90	$7.90	8,770
2024-01-05	$7.90	$7.90	$7.90	$7.90	$7.90	462
2024-01-04	$7.87	$7.90	$7.80	$7.90	$7.90	831
2024-01-03	$7.95	$7.95	$7.95	$7.95	$7.95	138
2024-01-02	$7.46	$8.00	$7.46	$8.00	$8.00	2,180
2023-12-29	$8.00	$8.30	$8.00	$8.03	$8.03	6,183
2023-12-28	$7.87	$8.00	$7.87	$8.00	$8.00	3,275
2023-12-27	$7.60	$7.88	$7.45	$7.88	$7.88	5,126
2023-12-26	$7.61	$7.61	$7.58	$7.60	$7.60	911
2023-12-22	$7.50	$7.74	$7.41	$7.74	$7.74	2,096
2023-12-21	$7.47	$7.75	$7.47	$7.75	$7.75	336
2023-12-20	$7.56	$7.76	$7.50	$7.75	$7.75	3,850
2023-12-19	$7.42	$7.70	$7.40	$7.60	$7.60	9,016
2023-12-18	$7.79	$7.89	$7.77	$7.77	$7.77	873
2023-12-15	$7.76	$7.97	$7.76	$7.97	$7.97	2,190
2023-12-14	$7.66	$7.99	$7.58	$7.98	$7.98	4,652
2023-12-13	$7.62	$8.00	$7.62	$8.00	$8.00	4,456
2023-12-12	$8.00	$8.00	$7.70	$7.98	$7.98	1,883
2023-12-11	$7.99	$8.00	$7.90	$8.00	$8.00	3,229
2023-12-08	$7.85	$7.98	$7.66	$7.98	$7.98	2,773
2023-12-07	$7.98	$7.98	$7.60	$7.76	$7.76	3,639
2023-12-06	$7.65	$7.80	$7.65	$7.68	$7.68	4,346
2023-12-05	$7.60	$7.64	$7.60	$7.64	$7.64	912
2023-12-04	$8.00	$8.00	$7.80	$7.80	$7.80	1,656
2023-12-01	$8.00	$8.00	$7.60	$7.92	$7.92	2,129
2023-11-30	$8.00	$8.00	$7.61	$7.90	$7.90	908
2023-11-29	$7.61	$7.87	$7.60	$7.70	$7.70	4,483
2023-11-28	$7.68	$7.68	$7.55	$7.61	$7.61	991
2023-11-27	$8.03	$8.04	$7.30	$7.50	$7.50	8,045
2023-11-24	$8.13	$8.13	$8.13	$8.13	$8.13	305
2023-11-22	$8.08	$8.11	$8.08	$8.11	$8.11	1,642
2023-11-21	$7.97	$8.20	$7.90	$8.00	$8.00	4,572
2023-11-20	$7.80	$8.25	$7.79	$8.24	$8.24	17,439
2023-11-17	$7.83	$7.83	$7.83	$7.83	$7.83	562
2023-11-16	$7.62	$7.83	$7.59	$7.83	$7.83	9,587
2023-11-15	$7.67	$7.82	$7.67	$7.77	$7.77	698
2023-11-14	$7.82	$7.82	$7.82	$7.82	$7.82	293
2023-11-13	$7.83	$7.83	$7.50	$7.81	$7.81	2,029
2023-11-10	$7.79	$7.82	$7.66	$7.82	$7.82	1,487
2023-11-09	$7.99	$7.99	$7.67	$7.79	$7.79	1,869
2023-11-08	$7.75	$7.87	$7.75	$7.86	$7.86	4,286
2023-11-07	$7.47	$7.92	$7.47	$7.85	$7.85	2,848
2023-11-06	$7.69	$7.80	$7.40	$7.75	$7.75	1,541
2023-11-03	$7.75	$7.75	$7.74	$7.75	$7.75	1,690
2023-11-02	$7.80	$7.80	$7.80	$7.80	$7.80	521
2023-11-01	$7.70	$7.98	$7.60	$7.80	$7.80	5,890
2023-10-31	$7.98	$8.00	$7.87	$7.87	$7.87	742
2023-10-30	$7.79	$7.97	$7.11	$7.97	$7.97	16,037
2023-10-27	$8.02	$8.02	$7.80	$8.00	$8.00	14,564
2023-10-26	$7.84	$8.13	$7.79	$8.00	$8.00	7,878
2023-10-25	$7.63	$7.99	$7.41	$7.95	$7.95	10,065
2023-10-24	$7.62	$8.12	$7.62	$7.69	$7.69	3,792
2023-10-23	$7.61	$8.13	$7.61	$7.99	$7.99	7,092
2023-10-20	$7.90	$8.01	$7.61	$7.93	$7.93	3,863
2023-10-19	$7.96	$8.20	$7.29	$7.90	$7.90	28,035
2023-10-18	$8.07	$8.09	$7.98	$8.04	$8.04	1,318
2023-10-17	$8.29	$8.40	$8.05	$8.10	$8.10	3,608
2023-10-16	$8.18	$8.45	$8.18	$8.40	$8.40	2,924
2023-10-13	$8.18	$8.18	$8.18	$8.18	$8.18	926
2023-10-12	$8.75	$8.75	$8.34	$8.40	$8.40	4,447
2023-10-11	$8.54	$8.72	$8.40	$8.58	$8.58	10,277
2023-10-10	$8.40	$8.60	$8.36	$8.36	$8.36	2,060
2023-10-09	$8.45	$8.45	$8.45	$8.45	$8.45	630
2023-10-06	$8.56	$8.74	$8.21	$8.57	$8.57	4,667
2023-10-05	$8.45	$8.81	$8.44	$8.62	$8.62	6,254
2023-10-04	$8.74	$8.74	$8.74	$8.74	$8.74	368
2023-10-03	$8.55	$8.83	$8.31	$8.74	$8.74	4,664
2023-10-02	$8.80	$8.81	$8.26	$8.70	$8.70	2,694
2023-09-29	$8.95	$8.95	$8.80	$8.80	$8.80	1,057
2023-09-28	$8.60	$8.89	$8.60	$8.82	$8.82	2,326
2023-09-27	$8.59	$8.63	$8.50	$8.50	$8.50	1,971
2023-09-26	$8.45	$8.75	$8.45	$8.74	$8.74	2,467
2023-09-25	$8.42	$8.66	$8.39	$8.50	$8.50	1,553
2023-09-22	$8.68	$8.94	$8.67	$8.70	$8.70	5,580
2023-09-21	$8.89	$8.98	$8.37	$8.96	$8.96	11,452
2023-09-20	$8.33	$8.89	$8.18	$8.89	$8.89	5,818
2023-09-19	$8.70	$8.76	$8.60	$8.76	$8.76	5,540
2023-09-18	$8.31	$8.77	$8.12	$8.67	$8.67	1,395
2023-09-15	$8.60	$8.90	$8.50	$8.50	$8.50	12,361
2023-09-14	$8.94	$8.94	$7.76	$8.85	$8.85	18,874
2023-09-13	$8.59	$8.60	$8.33	$8.60	$8.60	2,789
2023-09-12	$8.96	$9.01	$7.27	$7.51	$7.51	18,331
2023-09-11	$8.80	$9.00	$8.51	$9.00	$9.00	3,007
2023-09-08	$8.98	$9.06	$8.59	$8.95	$8.95	10,974
2023-09-07	$9.00	$9.20	$8.80	$8.98	$8.98	11,705
2023-09-06	$9.04	$9.08	$8.18	$8.80	$8.80	6,432
2023-09-05	$7.93	$9.00	$7.93	$9.00	$9.00	13,286
2023-09-01	$7.66	$8.65	$7.66	$8.65	$8.65	1,274
2023-08-31	$7.32	$8.48	$7.32	$8.03	$8.03	9,206
2023-08-30	$7.72	$7.72	$7.72	$7.72	$7.72	191
2023-08-29	$7.25	$7.72	$7.25	$7.72	$7.72	1,356
2023-08-28	$7.61	$7.61	$7.40	$7.55	$7.55	2,435
2023-08-25	$7.30	$7.94	$7.30	$7.69	$7.69	14,967
2023-08-24	$7.44	$7.48	$7.00	$7.00	$7.00	4,290
2023-08-23	$7.28	$7.49	$6.71	$7.20	$7.20	9,641
2023-08-22	$7.07	$7.64	$7.07	$7.36	$7.36	2,999
2023-08-21	$7.59	$7.70	$7.04	$7.25	$7.25	1,647
2023-08-18	$7.48	$7.83	$7.48	$7.55	$7.55	2,808
2023-08-17	$7.66	$8.20	$7.46	$7.46	$7.46	1,654
2023-08-16	$7.20	$8.00	$7.00	$7.70	$7.70	2,193
2023-08-15	$7.90	$7.90	$7.90	$7.90	$7.90	1,307
2023-08-14	$8.46	$8.85	$7.90	$7.90	$7.90	4,116
2023-08-11	$8.47	$8.47	$8.46	$8.46	$8.46	853
2023-08-10	$8.47	$8.80	$8.47	$8.68	$8.68	1,840
2023-08-09	$8.55	$8.73	$8.46	$8.70	$8.70	1,505
2023-08-08	$8.71	$8.71	$8.55	$8.55	$8.55	1,407
2023-08-07	$8.68	$8.69	$8.68	$8.69	$8.69	680
2023-08-04	$8.84	$8.84	$8.70	$8.84	$8.84	1,998
2023-08-03	$9.00	$9.00	$8.58	$8.85	$8.85	3,489
2023-08-02	$8.68	$8.79	$8.60	$8.60	$8.60	4,503
2023-08-01	$8.90	$9.01	$8.71	$8.72	$8.72	3,754
2023-07-31	$8.90	$8.90	$8.56	$8.88	$8.88	1,929
2023-07-28	$8.55	$8.83	$8.55	$8.83	$8.83	2,232
2023-07-27	$8.86	$8.86	$8.57	$8.57	$8.57	650
2023-07-26	$8.56	$8.56	$8.56	$8.56	$8.56	1,305
2023-07-25	$8.53	$8.70	$8.53	$8.64	$8.64	1,146
2023-07-24	$8.63	$8.65	$8.42	$8.53	$8.53	1,414
2023-07-21	$8.36	$8.70	$8.36	$8.67	$8.67	2,605
2023-07-20	$8.23	$8.57	$8.20	$8.21	$8.21	2,302
2023-07-19	$8.80	$8.80	$8.20	$8.51	$8.51	2,958
2023-07-18	$8.16	$8.61	$8.16	$8.57	$8.57	1,630
2023-07-17	$8.19	$8.55	$8.16	$8.41	$8.41	1,349
2023-07-14	$8.36	$8.69	$8.00	$8.13	$8.13	4,654
2023-07-13	$8.70	$8.93	$8.65	$8.66	$8.66	9,144
2023-07-12	$8.20	$8.70	$7.96	$8.69	$8.69	18,108
2023-07-11	$8.00	$8.13	$7.83	$8.13	$8.13	5,733
2023-07-10	$7.86	$8.30	$7.64	$7.94	$7.94	20,189
2023-07-07	$8.01	$8.38	$7.87	$7.94	$7.94	8,646
2023-07-06	$7.54	$8.50	$7.54	$8.20	$8.20	13,357
2023-07-05	$7.98	$8.22	$7.72	$7.73	$7.73	12,277
2023-07-03	$8.44	$8.97	$8.09	$8.18	$8.18	28,485
2023-06-30	$7.31	$9.24	$7.30	$8.90	$8.90	86,354
2023-06-29	$7.01	$7.51	$6.90	$7.20	$7.20	24,521
2023-06-28	$6.35	$7.22	$6.35	$7.03	$7.03	6,376
2023-06-27	$7.00	$7.03	$6.76	$6.79	$6.79	2,126
2023-06-26	$6.50	$6.99	$6.50	$6.99	$6.99	1,876
2023-06-23	$7.02	$7.10	$6.90	$6.99	$6.99	7,596
2023-06-22	$6.97	$7.14	$6.97	$7.10	$7.10	3,723
2023-06-21	$6.65	$7.00	$6.50	$7.00	$7.00	9,903
2023-06-20	$6.50	$6.84	$6.50	$6.84	$6.84	12,078
2023-06-16	$6.52	$6.68	$6.51	$6.67	$6.67	2,409
2023-06-15	$6.24	$6.68	$6.24	$6.50	$6.50	1,653
2023-06-14	$6.52	$6.52	$6.50	$6.50	$6.50	4,167
2023-06-13	$6.64	$6.73	$6.38	$6.68	$6.68	1,601
2023-06-12	$6.35	$6.60	$6.01	$6.50	$6.50	5,663
2023-06-09	$5.95	$6.36	$5.95	$6.35	$6.35	6,136
2023-06-08	$5.95	$6.18	$5.93	$6.10	$6.10	2,744
2023-06-07	$6.18	$6.25	$6.11	$6.25	$6.25	1,926
2023-06-06	$6.05	$6.14	$5.85	$5.85	$5.85	9,774
2023-06-05	$6.04	$6.05	$5.70	$6.05	$6.05	4,225
2023-06-02	$6.13	$6.19	$6.03	$6.03	$6.03	1,603
2023-06-01	$6.01	$6.10	$5.91	$6.09	$6.09	5,429
2023-05-31	$5.85	$6.10	$5.85	$6.10	$6.10	1,622
2023-05-30	$5.90	$6.10	$5.90	$6.10	$6.10	2,953
2023-05-26	$6.10	$6.29	$6.10	$6.28	$6.28	7,971
2023-05-25	$6.21	$6.21	$5.97	$6.02	$6.02	6,039
2023-05-24	$5.60	$6.19	$5.60	$6.15	$6.15	9,900
2023-05-23	$6.00	$6.40	$5.99	$6.21	$6.21	8,253
2023-05-22	$6.05	$6.10	$5.90	$6.06	$6.06	6,158
2023-05-19	$5.78	$6.10	$5.55	$6.05	$6.05	17,887
2023-05-18	$5.84	$6.00	$5.80	$5.83	$5.83	2,515
2023-05-17	$6.00	$6.10	$5.89	$5.90	$5.90	3,460
2023-05-16	$6.08	$6.08	$5.82	$6.05	$6.05	3,871
2023-05-15	$6.02	$6.12	$5.91	$6.00	$6.00	8,079
2023-05-12	$6.08	$6.08	$5.87	$5.87	$5.87	3,657
2023-05-11	$6.16	$6.17	$5.99	$6.17	$6.17	2,979
2023-05-10	$6.09	$6.20	$6.01	$6.15	$6.15	2,412
2023-05-09	$6.15	$6.20	$5.79	$6.18	$6.18	7,746
2023-05-08	$6.03	$6.10	$5.50	$6.10	$6.10	3,466
2023-05-05	$6.13	$6.13	$5.90	$6.00	$6.00	3,394
2023-05-04	$6.19	$6.20	$6.02	$6.10	$6.10	4,673
2023-05-03	$6.26	$6.44	$6.00	$6.27	$6.27	16,330
2023-05-02	$5.93	$6.21	$5.69	$6.14	$6.14	27,800
2023-05-01	$5.87	$6.37	$5.76	$6.00	$6.00	25,901
2023-04-28	$5.46	$5.80	$5.46	$5.75	$5.75	24,712
2023-04-27	$5.48	$5.99	$5.39	$5.46	$5.46	9,427
2023-04-26	$5.30	$5.43	$5.17	$5.35	$5.35	15,841
2023-04-25	$5.23	$5.65	$5.19	$5.43	$5.43	20,391
2023-04-24	$5.10	$5.44	$4.95	$5.32	$5.32	22,634
2023-04-21	$5.28	$6.00	$4.65	$5.14	$5.14	35,756
2023-04-20	$5.31	$5.31	$5.19	$5.22	$5.22	3,616
2023-04-19	$5.58	$5.60	$5.30	$5.31	$5.31	6,635
2023-04-18	$5.10	$5.41	$5.06	$5.34	$5.34	15,472
2023-04-17	$5.22	$5.35	$5.18	$5.21	$5.21	6,507
2023-04-14	$5.30	$5.39	$5.01	$5.18	$5.18	3,543
2023-04-13	$5.60	$5.84	$5.50	$5.50	$5.50	2,931
2023-04-12	$5.64	$5.86	$5.50	$5.50	$5.50	16,176
2023-04-11	$6.10	$6.10	$5.60	$5.69	$5.69	3,426
2023-04-10	$5.70	$5.93	$5.70	$5.81	$5.81	1,583
2023-04-06	$5.73	$5.87	$5.63	$5.70	$5.70	1,665
2023-04-05	$6.00	$6.19	$5.85	$5.90	$5.90	2,378
2023-04-04	$6.61	$6.61	$6.00	$6.00	$6.00	6,509
2023-04-03	$7.12	$7.12	$6.67	$6.67	$6.67	4,189
2023-03-31	$5.53	$7.11	$5.53	$6.85	$6.85	28,361
2023-03-30	$5.31	$5.62	$5.18	$5.62	$5.62	6,577
2023-03-29	$4.90	$5.44	$4.90	$5.44	$5.44	4,102
2023-03-28	$5.21	$5.50	$4.40	$5.00	$5.00	20,026
2023-03-27	$5.00	$5.12	$5.00	$5.05	$5.05	6,577
2023-03-24	$5.00	$5.11	$4.98	$4.98	$4.98	1,554
2023-03-23	$5.11	$5.11	$5.01	$5.01	$5.01	3,091
2023-03-22	$5.27	$5.28	$5.03	$5.11	$5.11	2,904
2023-03-21	$5.50	$5.53	$5.31	$5.31	$5.31	2,131
2023-03-20	$5.74	$5.74	$5.50	$5.50	$5.50	2,119
2023-03-17	$5.68	$5.77	$5.67	$5.69	$5.69	755
2023-03-16	$5.81	$5.82	$5.69	$5.80	$5.80	1,437
2023-03-15	$5.83	$5.83	$5.67	$5.78	$5.78	5,510
2023-03-14	$5.96	$5.96	$5.90	$5.90	$5.90	1,143
2023-03-13	$6.00	$6.03	$6.00	$6.00	$6.00	2,660
2023-03-10	$6.06	$6.06	$6.00	$6.00	$6.00	693
2023-03-09	$6.19	$6.19	$6.01	$6.04	$6.04	2,607
2023-03-08	$6.24	$6.24	$6.00	$6.02	$6.02	5,608
2023-03-07	$6.14	$6.31	$6.11	$6.13	$6.13	5,317
2023-03-06	$6.23	$6.23	$6.06	$6.06	$6.06	795
2023-03-03	$6.21	$6.21	$6.11	$6.20	$6.20	5,563
2023-03-02	$6.15	$6.16	$6.04	$6.08	$6.08	1,111
2023-03-01	$6.15	$6.19	$6.15	$6.17	$6.17	1,312
2023-02-28	$6.15	$6.20	$6.15	$6.15	$6.15	1,257
2023-02-27	$6.19	$6.20	$6.19	$6.20	$6.20	3,152
2023-02-24	$6.15	$6.25	$6.15	$6.17	$6.17	1,041
2023-02-23	$6.28	$6.35	$6.18	$6.20	$6.20	3,658
2023-02-22	$6.12	$6.25	$6.12	$6.23	$6.23	1,086
2023-02-21	$6.10	$6.19	$6.10	$6.16	$6.16	1,404
2023-02-17	$6.05	$6.19	$6.00	$6.19	$6.19	7,264
2023-02-16	$5.95	$6.09	$5.95	$6.09	$6.09	6,281
2023-02-15	$6.05	$6.07	$5.95	$6.02	$6.02	7,955
2023-02-14	$6.09	$6.09	$6.05	$6.05	$6.05	1,540
2023-02-13	$6.07	$6.07	$6.05	$6.05	$6.05	332
2023-02-10	$6.05	$6.07	$6.05	$6.07	$6.07	1,026
2023-02-09	$6.28	$6.28	$6.05	$6.05	$6.05	10,011
2023-02-08	$6.00	$6.30	$6.00	$6.22	$6.22	10,832
2023-02-07	$6.04	$6.04	$5.90	$5.94	$5.94	7,979
2023-02-06	$6.02	$6.07	$6.00	$6.03	$6.03	3,941
2023-02-03	$5.99	$6.28	$5.99	$6.02	$6.02	974
2023-02-02	$6.19	$6.25	$6.03	$6.04	$6.04	6,451
2023-02-01	$6.03	$6.11	$6.03	$6.09	$6.09	952
2023-01-31	$5.91	$6.34	$5.70	$6.16	$6.16	9,474
2023-01-30	$6.01	$6.30	$5.93	$6.06	$6.06	3,121
2023-01-27	$6.05	$6.35	$6.03	$6.16	$6.16	10,082
2023-01-26	$5.93	$6.19	$5.93	$6.15	$6.15	5,276
2023-01-25	$5.81	$6.15	$5.80	$5.90	$5.90	7,282
2023-01-24	$6.47	$6.47	$5.48	$5.53	$5.53	9,377
2023-01-23	$6.01	$6.09	$6.00	$6.00	$6.00	2,263
2023-01-20	$5.71	$6.10	$5.69	$6.10	$6.10	4,639
2023-01-19	$5.81	$6.19	$5.30	$6.12	$6.12	17,089
2023-01-18	$6.04	$6.05	$5.81	$5.81	$5.81	6,140
2023-01-17	$6.21	$6.21	$5.90	$6.03	$6.03	16,699
2023-01-13	$6.00	$6.20	$6.00	$6.11	$6.11	1,835
2023-01-12	$6.36	$6.36	$6.00	$6.01	$6.01	16,003
2023-01-11	$6.01	$6.31	$6.01	$6.31	$6.31	3,704
2023-01-10	$6.14	$6.40	$6.04	$6.04	$6.04	3,400
2023-01-09	$5.55	$6.34	$5.55	$6.18	$6.18	5,585
2023-01-06	$6.07	$6.27	$6.03	$6.16	$6.16	5,724
2023-01-05	$6.40	$6.54	$6.33	$6.40	$6.40	2,801
2023-01-04	$6.43	$6.43	$6.36	$6.36	$6.36	3,500
2023-01-03	$6.35	$6.93	$6.07	$6.64	$6.64	20,901
2022-12-30	$5.83	$6.33	$5.83	$6.30	$6.30	23,023
2022-12-29	$5.98	$6.01	$5.55	$5.89	$5.89	35,580
2022-12-28	$5.94	$6.12	$5.69	$6.01	$6.01	14,918
2022-12-27	$6.69	$6.69	$5.78	$5.92	$5.92	14,776
2022-12-23	$6.32	$6.62	$6.05	$6.13	$6.13	19,647
2022-12-22	$6.66	$6.97	$6.00	$6.08	$6.08	17,598
2022-12-21	$6.65	$6.98	$6.51	$6.66	$6.66	36,647
2022-12-20	$6.78	$6.85	$6.65	$6.65	$6.65	6,122
2022-12-19	$6.79	$6.98	$6.78	$6.81	$6.81	8,257
2022-12-16	$6.04	$6.99	$6.04	$6.77	$6.77	20,937
2022-12-15	$6.84	$6.84	$6.00	$6.11	$6.11	13,500
2022-12-14	$1.64	$1.73	$1.62	$1.67	$1.67	11,610
2022-12-13	$1.59	$1.60	$1.53	$1.59	$1.59	7,087
2022-12-12	$1.66	$1.66	$1.51	$1.52	$1.52	21,279
2022-12-09	$1.60	$1.70	$1.60	$1.67	$1.67	20,825
2022-12-08	$1.65	$1.65	$1.52	$1.60	$1.60	48,913
2022-12-07	$1.60	$1.69	$1.50	$1.63	$1.63	36,263
2022-12-06	$1.65	$1.72	$1.65	$1.69	$1.69	13,078
2022-12-05	$1.74	$1.74	$1.66	$1.66	$1.66	35,274
2022-12-02	$1.63	$1.75	$1.57	$1.64	$1.64	24,389
2022-12-01	$1.65	$1.71	$1.65	$1.69	$1.69	13,241
2022-11-30	$1.60	$1.73	$1.57	$1.72	$1.72	75,614
2022-11-29	$1.65	$1.75	$1.63	$1.65	$1.65	9,615
2022-11-28	$1.73	$1.73	$1.66	$1.69	$1.69	1,781
2022-11-25	$1.74	$1.77	$1.69	$1.70	$1.70	8,977
2022-11-23	$1.58	$1.74	$1.58	$1.74	$1.74	2,015
2022-11-22	$1.70	$1.75	$1.68	$1.73	$1.73	23,411
2022-11-21	$1.68	$1.70	$1.63	$1.66	$1.66	6,729
2022-11-18	$1.72	$1.75	$1.65	$1.72	$1.72	2,472
2022-11-17	$1.72	$1.78	$1.65	$1.68	$1.68	10,081
2022-11-16	$1.77	$1.77	$1.68	$1.72	$1.72	9,811
2022-11-15	$1.75	$1.77	$1.69	$1.77	$1.77	29,644
2022-11-14	$1.64	$1.72	$1.61	$1.72	$1.72	21,718
2022-11-11	$1.71	$1.78	$1.49	$1.59	$1.59	43,750
2022-11-10	$1.73	$1.76	$1.73	$1.75	$1.75	9,831
2022-11-09	$1.64	$1.78	$1.62	$1.77	$1.77	35,540
2022-11-08	$1.85	$1.85	$1.68	$1.73	$1.73	38,189
2022-11-07	$1.75	$1.84	$1.73	$1.74	$1.74	10,413
2022-11-04	$1.75	$1.81	$1.71	$1.78	$1.78	12,572
2022-11-03	$1.70	$1.82	$1.67	$1.82	$1.82	1,145
2022-11-02	$1.73	$1.76	$1.66	$1.67	$1.67	4,235
2022-11-01	$1.51	$1.80	$1.51	$1.73	$1.73	58,332
2022-10-31	$1.56	$1.63	$1.56	$1.61	$1.61	10,307
2022-10-28	$1.67	$1.67	$1.58	$1.60	$1.60	8,507
2022-10-27	$1.69	$1.71	$1.66	$1.66	$1.66	2,748
2022-10-26	$1.60	$1.69	$1.60	$1.65	$1.65	6,631
2022-10-25	$1.47	$1.73	$1.47	$1.61	$1.61	13,685
2022-10-24	$1.81	$1.81	$1.51	$1.55	$1.55	92,068
2022-10-21	$1.75	$1.76	$1.71	$1.71	$1.71	10,275
2022-10-20	$1.71	$1.75	$1.70	$1.72	$1.72	10,278
2022-10-19	$1.66	$1.69	$1.55	$1.69	$1.69	21,309
2022-10-18	$1.73	$1.73	$1.70	$1.71	$1.71	3,697
2022-10-17	$1.75	$1.77	$1.70	$1.74	$1.74	37,150
2022-10-14	$1.72	$1.78	$1.70	$1.75	$1.75	8,355
2022-10-13	$1.70	$1.75	$1.63	$1.74	$1.74	10,831
2022-10-12	$1.78	$1.78	$1.67	$1.70	$1.70	8,956
2022-10-11	$1.82	$1.85	$1.70	$1.70	$1.70	24,918
2022-10-10	$1.96	$1.96	$1.85	$1.85	$1.85	15,459
2022-10-07	$1.97	$1.97	$1.87	$1.92	$1.92	11,544
2022-10-06	$1.91	$1.98	$1.91	$1.95	$1.95	7,348
2022-10-05	$1.91	$2.00	$1.89	$1.95	$1.95	5,812
2022-10-04	$1.89	$1.97	$1.87	$1.91	$1.91	9,366
2022-10-03	$1.92	$1.97	$1.89	$1.92	$1.92	18,428
2022-09-30	$1.95	$1.95	$1.82	$1.92	$1.92	41,857
2022-09-29	$1.93	$1.93	$1.80	$1.92	$1.92	33,993
2022-09-28	$1.94	$1.94	$1.82	$1.92	$1.92	43,646
2022-09-27	$1.76	$1.92	$1.76	$1.92	$1.92	34,531
2022-09-26	$1.82	$1.92	$1.72	$1.82	$1.82	41,781
2022-09-23	$1.85	$1.85	$1.75	$1.84	$1.84	33,079
2022-09-22	$1.90	$1.94	$1.81	$1.92	$1.92	49,624
2022-09-21	$2.02	$2.07	$1.89	$1.95	$1.95	82,220
2022-09-20	$2.05	$2.15	$2.02	$2.05	$2.05	52,037
2022-09-19	$2.06	$2.20	$2.05	$2.07	$2.07	76,492
2022-09-16	$2.14	$2.14	$2.02	$2.10	$2.10	37,537
2022-09-15	$2.03	$2.20	$2.03	$2.09	$2.09	33,579
2022-09-14	$2.02	$2.05	$2.00	$2.03	$2.03	51,497
2022-09-13	$2.15	$2.20	$1.87	$1.96	$1.96	196,698
2022-09-12	$2.19	$2.27	$2.12	$2.18	$2.18	92,667
2022-09-09	$2.10	$2.16	$2.03	$2.14	$2.14	51,721
2022-09-08	$1.90	$2.07	$1.90	$2.04	$2.04	83,362
2022-09-07	$1.89	$1.95	$1.81	$1.95	$1.95	135,486
2022-09-06	$1.57	$1.80	$1.55	$1.77	$1.77	81,801
2022-09-02	$1.62	$1.74	$1.53	$1.60	$1.60	105,796
2022-09-01	$1.65	$1.65	$1.52	$1.53	$1.53	105,928
2022-08-31	$1.75	$1.82	$1.67	$1.67	$1.67	88,144
2022-08-30	$1.67	$1.75	$1.59	$1.73	$1.73	137,001
2022-08-29	$1.53	$1.66	$1.48	$1.64	$1.64	51,945
2022-08-26	$1.55	$1.63	$1.51	$1.53	$1.53	61,430
2022-08-25	$1.45	$1.58	$1.40	$1.46	$1.46	247,485
2022-08-24	$1.31	$1.41	$1.31	$1.40	$1.40	52,000
2022-08-23	$1.29	$1.39	$1.29	$1.33	$1.33	41,556
2022-08-22	$1.48	$1.48	$1.35	$1.39	$1.39	36,472
2022-08-19	$1.55	$1.55	$1.45	$1.48	$1.48	63,490
2022-08-18	$1.57	$1.60	$1.47	$1.54	$1.54	29,095
2022-08-17	$1.56	$1.60	$1.55	$1.57	$1.57	18,316
2022-08-16	$1.62	$1.65	$1.55	$1.62	$1.62	113,375
2022-08-15	$1.60	$1.67	$1.60	$1.65	$1.65	35,959
2022-08-12	$1.61	$1.65	$1.58	$1.63	$1.63	50,244
2022-08-11	$1.59	$1.71	$1.53	$1.59	$1.59	70,556
2022-08-10	$1.63	$1.64	$1.57	$1.61	$1.61	15,770
2022-08-09	$1.60	$1.61	$1.53	$1.61	$1.61	29,156
2022-08-08	$1.61	$1.66	$1.51	$1.60	$1.60	97,403
2022-08-05	$1.64	$1.65	$1.57	$1.64	$1.64	75,251
2022-08-04	$1.65	$1.73	$1.63	$1.63	$1.63	61,504
2022-08-03	$1.60	$1.65	$1.60	$1.63	$1.63	48,988
2022-08-02	$1.56	$1.64	$1.49	$1.63	$1.63	61,603
2022-08-01	$1.52	$1.60	$1.47	$1.58	$1.58	70,668
2022-07-29	$1.53	$1.53	$1.46	$1.48	$1.48	29,023
2022-07-28	$1.52	$1.52	$1.47	$1.52	$1.52	35,613
2022-07-27	$1.54	$1.54	$1.49	$1.52	$1.52	7,875
2022-07-26	$1.54	$1.54	$1.43	$1.53	$1.53	47,163
2022-07-25	$1.46	$1.53	$1.43	$1.53	$1.53	55,571
2022-07-22	$1.60	$1.61	$1.42	$1.48	$1.48	52,442
2022-07-21	$1.61	$1.66	$1.50	$1.61	$1.61	51,849
2022-07-20	$1.60	$1.62	$1.48	$1.61	$1.61	107,270
2022-07-19	$1.55	$1.62	$1.51	$1.61	$1.61	103,962
2022-07-18	$1.49	$1.56	$1.42	$1.56	$1.56	225,116
2022-07-15	$1.42	$1.52	$1.40	$1.46	$1.46	242,672
2022-07-14	$1.40	$1.46	$1.38	$1.40	$1.40	32,123
2022-07-13	$1.51	$1.58	$1.37	$1.42	$1.42	356,752
2022-07-12	$1.21	$1.64	$1.16	$1.61	$1.61	632,168
2022-07-11	$1.22	$1.24	$1.18	$1.21	$1.21	35,284
2022-07-08	$1.25	$1.28	$1.22	$1.23	$1.23	18,253
2022-07-07	$1.22	$1.28	$1.22	$1.25	$1.25	25,341
2022-07-06	$1.23	$1.28	$1.19	$1.22	$1.22	16,143
2022-07-05	$1.25	$1.30	$1.17	$1.21	$1.21	67,567
2022-07-01	$1.36	$1.40	$1.24	$1.30	$1.30	60,712
2022-06-30	$1.30	$1.40	$1.30	$1.38	$1.38	62,231
2022-06-29	$1.28	$1.39	$1.28	$1.35	$1.35	138,338
2022-06-28	$1.21	$1.32	$1.21	$1.28	$1.28	78,072
2022-06-27	$1.34	$1.34	$1.25	$1.25	$1.25	16,117
2022-06-24	$1.33	$1.33	$1.20	$1.20	$1.20	131,530
2022-06-23	$1.29	$1.40	$1.29	$1.35	$1.35	64,776
2022-06-22	$1.19	$1.32	$1.19	$1.32	$1.32	15,767
2022-06-21	$1.30	$1.37	$1.19	$1.21	$1.21	48,633
2022-06-17	$1.18	$1.27	$1.12	$1.18	$1.18	32,618
2022-06-16	$1.15	$1.22	$1.15	$1.17	$1.17	33,626
2022-06-15	$1.17	$1.22	$1.15	$1.15	$1.15	48,484
2022-06-14	$1.25	$1.32	$1.22	$1.22	$1.22	25,488
2022-06-13	$1.19	$1.26	$1.18	$1.25	$1.25	12,251
2022-06-10	$1.31	$1.36	$1.22	$1.27	$1.27	60,098
2022-06-09	$1.29	$1.42	$1.29	$1.38	$1.38	32,483
2022-06-08	$1.25	$1.49	$1.23	$1.35	$1.35	128,764
2022-06-07	$1.23	$1.28	$1.13	$1.27	$1.27	40,893
2022-06-06	$1.22	$1.26	$1.22	$1.22	$1.22	45,831
2022-06-03	$1.24	$1.26	$1.20	$1.24	$1.24	52,060
2022-06-02	$1.15	$1.23	$1.15	$1.22	$1.22	31,542
2022-06-01	$1.14	$1.22	$1.14	$1.15	$1.15	23,412
2022-05-31	$1.21	$1.23	$1.09	$1.10	$1.10	46,197
2022-05-27	$1.20	$1.22	$1.19	$1.19	$1.19	30,669
2022-05-26	$1.11	$1.21	$1.11	$1.17	$1.17	37,507
2022-05-25	$1.03	$1.20	$1.03	$1.15	$1.15	22,607
2022-05-24	$1.17	$1.17	$1.10	$1.13	$1.13	48,372
2022-05-23	$1.17	$1.21	$1.16	$1.20	$1.20	15,047
2022-05-20	$1.15	$1.21	$1.12	$1.18	$1.18	31,914
2022-05-19	$1.23	$1.23	$1.14	$1.20	$1.20	93,640
2022-05-18	$1.16	$1.19	$1.12	$1.15	$1.15	35,964
2022-05-17	$1.00	$1.19	$1.00	$1.17	$1.17	95,973
2022-05-16	$1.15	$1.17	$1.00	$1.03	$1.03	124,468
2022-05-13	$1.18	$1.23	$1.09	$1.17	$1.17	67,068
2022-05-12	$1.05	$1.19	$1.05	$1.17	$1.17	55,387
2022-05-11	$1.18	$1.28	$1.07	$1.13	$1.13	74,943
2022-05-10	$1.20	$1.28	$1.15	$1.18	$1.18	56,796
2022-05-09	$1.27	$1.29	$1.20	$1.21	$1.21	62,195
2022-05-06	$1.33	$1.40	$1.28	$1.29	$1.29	73,778
2022-05-05	$1.43	$1.47	$1.33	$1.35	$1.35	74,899
2022-05-04	$1.47	$1.59	$1.35	$1.46	$1.46	91,792
2022-05-03	$1.62	$1.65	$1.46	$1.54	$1.54	158,305
2022-05-02	$1.45	$1.61	$1.42	$1.57	$1.57	130,109
2022-04-29	$1.38	$1.44	$1.35	$1.38	$1.38	54,017
2022-04-28	$1.35	$1.37	$1.31	$1.31	$1.31	43,879
2022-04-27	$1.35	$1.39	$1.34	$1.34	$1.34	36,193
2022-04-26	$1.41	$1.41	$1.36	$1.37	$1.37	34,897
2022-04-25	$1.31	$1.47	$1.30	$1.42	$1.42	68,560
2022-04-22	$1.49	$1.49	$1.42	$1.45	$1.45	37,950
2022-04-21	$1.50	$1.50	$1.40	$1.45	$1.45	49,995
2022-04-20	$1.43	$1.50	$1.41	$1.45	$1.45	67,678
2022-04-19	$1.39	$1.59	$1.37	$1.46	$1.46	60,359
2022-04-18	$1.51	$1.52	$1.39	$1.43	$1.43	87,846
2022-04-14	$1.59	$1.69	$1.51	$1.54	$1.54	71,963
2022-04-13	$1.62	$1.65	$1.55	$1.58	$1.58	41,981
2022-04-12	$1.70	$1.70	$1.55	$1.59	$1.59	64,620
2022-04-11	$1.66	$1.75	$1.59	$1.68	$1.68	178,810
2022-04-08	$1.59	$1.68	$1.54	$1.66	$1.66	66,096
2022-04-07	$1.55	$1.61	$1.52	$1.59	$1.59	70,525
2022-04-06	$1.65	$1.67	$1.55	$1.60	$1.60	52,332
2022-04-05	$1.73	$1.73	$1.60	$1.64	$1.64	104,308
2022-04-04	$1.78	$1.78	$1.65	$1.73	$1.73	76,602
2022-04-01	$1.83	$1.84	$1.66	$1.69	$1.69	63,065
2022-03-31	$1.95	$1.95	$1.66	$1.75	$1.75	276,144
2022-03-30	$1.81	$1.97	$1.76	$1.92	$1.92	262,186
2022-03-29	$1.72	$1.84	$1.70	$1.79	$1.79	345,293
2022-03-28	$1.55	$1.70	$1.50	$1.68	$1.68	760,867
2022-03-25	$1.45	$1.48	$1.30	$1.42	$1.42	217,960
2022-03-24	$1.91	$1.91	$1.48	$1.52	$1.52	408,934
2022-03-23	$1.44	$1.87	$1.42	$1.71	$1.71	520,347
2022-03-22	$1.40	$1.63	$1.38	$1.52	$1.52	375,584
2022-03-21	$1.48	$1.48	$1.35	$1.40	$1.40	106,929
2022-03-18	$1.30	$1.48	$1.28	$1.48	$1.48	171,201
2022-03-17	$1.28	$1.29	$1.23	$1.28	$1.28	90,946
2022-03-16	$1.21	$1.29	$1.14	$1.28	$1.28	271,109
2022-03-15	$1.11	$1.20	$1.05	$1.13	$1.13	140,116
2022-03-14	$1.20	$1.24	$1.10	$1.10	$1.10	132,736
2022-03-11	$1.40	$1.41	$1.18	$1.19	$1.19	130,750
2022-03-10	$1.51	$1.54	$1.30	$1.38	$1.38	160,473
2022-03-09	$1.30	$1.64	$1.30	$1.45	$1.45	187,059
2022-03-08	$1.23	$1.35	$1.23	$1.30	$1.30	133,811
2022-03-07	$1.22	$1.23	$1.17	$1.23	$1.23	134,444
2022-03-04	$1.26	$1.26	$1.20	$1.22	$1.22	162,973
2022-03-03	$1.21	$1.28	$1.21	$1.27	$1.27	109,312
2022-03-02	$1.37	$1.37	$1.26	$1.28	$1.28	102,760
2022-03-01	$1.44	$1.45	$1.30	$1.32	$1.32	182,523
2022-02-28	$1.38	$1.45	$1.36	$1.39	$1.39	234,609
2022-02-25	$1.21	$1.39	$1.17	$1.35	$1.35	203,907
2022-02-24	$1.12	$1.25	$1.04	$1.23	$1.23	221,195
2022-02-23	$1.33	$1.39	$1.22	$1.22	$1.22	220,468
2022-02-22	$1.56	$1.59	$1.31	$1.34	$1.34	583,433
2022-02-18	$1.74	$1.79	$1.65	$1.66	$1.66	409,657
2022-02-17	$1.90	$1.95	$1.68	$1.75	$1.75	533,179
2022-02-16	$1.63	$1.97	$1.63	$1.89	$1.89	861,187
2022-02-15	$2.09	$2.25	$1.57	$1.80	$1.80	3,250,743
2022-02-14	$1.69	$2.18	$1.67	$2.03	$2.03	6,030,577
2022-02-11	$1.19	$1.63	$1.19	$1.59	$1.59	2,292,209
2022-02-10	$1.11	$1.51	$1.10	$1.29	$1.29	3,278,240
2022-02-09	$0.90	$1.06	$0.90	$1.04	$1.04	365,863
2022-02-08	$0.90	$0.93	$0.87	$0.90	$0.90	54,412
2022-02-07	$0.88	$0.91	$0.85	$0.88	$0.88	84,326
2022-02-04	$0.85	$0.92	$0.83	$0.88	$0.88	78,073
2022-02-03	$0.95	$0.95	$0.77	$0.83	$0.83	87,863
2022-02-02	$0.89	$0.97	$0.89	$0.94	$0.94	99,253
2022-02-01	$0.85	$0.90	$0.83	$0.87	$0.87	55,943
2022-01-31	$0.90	$0.93	$0.76	$0.83	$0.83	253,905
2022-01-28	$0.89	$0.95	$0.89	$0.90	$0.90	44,344
2022-01-27	$0.98	$1.02	$0.80	$0.87	$0.87	155,319
2022-01-26	$1.01	$1.05	$0.97	$0.98	$0.98	73,421
2022-01-25	$0.96	$1.08	$0.96	$1.00	$1.00	76,927
2022-01-24	$1.01	$1.03	$0.91	$0.96	$0.96	101,970
2022-01-21	$1.08	$1.09	$1.02	$1.02	$1.02	81,260
2022-01-20	$1.09	$1.15	$1.05	$1.07	$1.07	97,755
2022-01-19	$1.10	$1.13	$1.06	$1.09	$1.09	51,201
2022-01-18	$1.07	$1.13	$1.05	$1.10	$1.10	103,186
2022-01-14	$1.15	$1.15	$1.02	$1.07	$1.07	128,086
2022-01-13	$1.13	$1.14	$1.10	$1.13	$1.13	74,232
2022-01-12	$1.12	$1.15	$1.05	$1.10	$1.10	79,442
2022-01-11	$1.07	$1.16	$1.06	$1.09	$1.09	136,686
2022-01-10	$1.13	$1.13	$1.03	$1.06	$1.06	34,233
2022-01-07	$1.14	$1.17	$1.09	$1.10	$1.10	78,200
2022-01-06	$1.13	$1.22	$1.11	$1.12	$1.12	64,456
2022-01-05	$1.21	$1.25	$1.12	$1.14	$1.14	103,684
2022-01-04	$1.23	$1.24	$1.15	$1.20	$1.20	208,243
2022-01-03	$1.30	$1.30	$1.13	$1.26	$1.26	222,233
2021-12-31	$1.20	$1.28	$1.17	$1.21	$1.21	184,607
2021-12-30	$1.08	$1.45	$1.06	$1.25	$1.25	846,131
2021-12-29	$1.04	$1.08	$0.98	$1.07	$1.07	397,195
2021-12-28	$1.14	$1.17	$1.06	$1.06	$1.06	214,381
2021-12-27	$1.15	$1.20	$1.13	$1.14	$1.14	109,197
2021-12-23	$1.15	$1.16	$1.10	$1.16	$1.16	123,170
2021-12-22	$1.06	$1.17	$1.06	$1.15	$1.15	147,880
2021-12-21	$1.18	$1.21	$1.05	$1.06	$1.06	375,692
2021-12-20	$1.37	$1.37	$1.16	$1.17	$1.17	114,159
2021-12-17	$1.22	$1.28	$1.20	$1.27	$1.27	122,013
2021-12-16	$1.38	$1.38	$1.25	$1.25	$1.25	40,628
2021-12-15	$1.46	$1.46	$1.23	$1.30	$1.30	251,503
2021-12-14	$1.40	$1.48	$1.36	$1.46	$1.46	145,098
2021-12-13	$1.56	$1.56	$1.40	$1.47	$1.47	96,994
2021-12-10	$1.53	$1.60	$1.45	$1.57	$1.57	212,892
2021-12-09	$1.34	$1.64	$1.32	$1.57	$1.57	917,677
2021-12-08	$1.20	$1.29	$1.13	$1.26	$1.26	379,189
2021-12-07	$1.21	$1.28	$1.14	$1.21	$1.21	679,134
2021-12-06	$1.42	$1.42	$1.05	$1.18	$1.18	637,749
2021-12-03	$1.64	$1.64	$1.38	$1.39	$1.39	450,839
2021-12-02	$1.65	$1.70	$1.58	$1.68	$1.68	201,273
2021-12-01	$1.73	$1.78	$1.65	$1.66	$1.66	146,549
2021-11-30	$1.81	$1.89	$1.65	$1.66	$1.66	285,399
2021-11-29	$1.83	$1.95	$1.80	$1.85	$1.85	132,114
2021-11-26	$1.95	$1.99	$1.82	$1.82	$1.82	149,703
2021-11-24	$1.89	$2.07	$1.86	$2.04	$2.04	218,980
2021-11-23	$1.96	$2.07	$1.85	$1.90	$1.90	288,539
2021-11-22	$2.03	$2.07	$1.92	$2.01	$2.01	300,900
2021-11-19	$2.06	$2.10	$2.00	$2.02	$2.02	157,527
2021-11-18	$2.14	$2.16	$1.99	$2.05	$2.05	371,870
2021-11-17	$2.30	$2.30	$2.08	$2.17	$2.17	367,723
2021-11-16	$2.31	$2.35	$2.26	$2.28	$2.28	182,022
2021-11-15	$2.42	$2.43	$2.29	$2.30	$2.30	124,800
2021-11-12	$2.50	$2.50	$2.34	$2.35	$2.35	170,530
2021-11-11	$2.36	$2.46	$2.34	$2.38	$2.38	152,082
2021-11-10	$2.44	$2.50	$2.36	$2.36	$2.36	183,123
2021-11-09	$2.47	$2.48	$2.36	$2.43	$2.43	139,404
2021-11-08	$2.38	$2.62	$2.37	$2.50	$2.50	857,126
2021-11-05	$2.38	$2.44	$2.28	$2.32	$2.32	312,692
2021-11-04	$2.40	$2.44	$2.36	$2.38	$2.38	91,190
2021-11-03	$2.38	$2.52	$2.38	$2.45	$2.45	140,105
2021-11-02	$2.39	$2.40	$2.28	$2.36	$2.36	209,558
2021-11-01	$2.36	$2.44	$2.32	$2.40	$2.40	108,991
2021-10-29	$2.41	$2.48	$2.30	$2.32	$2.32	455,555
2021-10-28	$2.42	$2.62	$2.41	$2.45	$2.45	255,524
2021-10-27	$2.60	$2.60	$2.41	$2.43	$2.43	376,277
2021-10-26	$2.64	$2.88	$2.44	$2.51	$2.51	1,405,409
2021-10-25	$2.41	$3.17	$2.37	$2.78	$2.78	2,706,936
2021-10-22	$2.52	$2.56	$2.40	$2.43	$2.43	212,923
2021-10-21	$2.59	$2.66	$2.52	$2.54	$2.54	220,938
2021-10-20	$2.51	$2.62	$2.42	$2.61	$2.61	355,402
2021-10-19	$2.44	$2.60	$2.37	$2.48	$2.48	463,738
2021-10-18	$2.67	$2.70	$2.38	$2.38	$2.38	610,875
2021-10-15	$2.87	$2.96	$2.62	$2.69	$2.69	415,005
2021-10-14	$2.88	$2.98	$2.81	$2.82	$2.82	341,530
2021-10-13	$2.71	$2.88	$2.65	$2.83	$2.83	408,727
2021-10-12	$2.55	$2.75	$2.55	$2.70	$2.70	320,787
2021-10-11	$2.47	$2.77	$2.36	$2.53	$2.53	979,369
2021-10-08	$2.50	$2.53	$2.40	$2.44	$2.44	290,885
2021-10-07	$2.35	$2.54	$2.33	$2.45	$2.45	320,201
2021-10-06	$2.31	$2.44	$2.25	$2.28	$2.28	290,039
2021-10-05	$2.35	$2.41	$2.30	$2.33	$2.33	231,071
2021-10-04	$2.51	$2.57	$2.26	$2.32	$2.32	433,581
2021-10-01	$2.56	$2.64	$2.45	$2.52	$2.52	442,657
2021-09-30	$2.45	$2.95	$2.45	$2.61	$2.61	1,393,039
2021-09-29	$2.65	$2.65	$2.41	$2.46	$2.46	579,610
2021-09-28	$2.94	$3.14	$2.50	$2.61	$2.61	1,293,318
2021-09-27	$2.34	$2.97	$2.32	$2.85	$2.85	1,500,463
2021-09-24	$2.46	$2.52	$2.35	$2.35	$2.35	373,038
2021-09-23	$2.85	$2.87	$2.41	$2.50	$2.50	799,162
2021-09-22	$2.64	$2.86	$2.64	$2.78	$2.78	275,245
2021-09-21	$2.69	$2.73	$2.63	$2.68	$2.68	234,061
2021-09-20	$2.65	$2.70	$2.56	$2.61	$2.61	372,482
2021-09-17	$2.86	$3.03	$2.80	$2.85	$2.85	296,475
2021-09-16	$2.83	$2.86	$2.66	$2.85	$2.85	539,774
2021-09-15	$3.10	$3.14	$2.85	$2.90	$2.90	539,528
2021-09-14	$3.20	$3.24	$2.91	$3.02	$3.02	674,323
2021-09-13	$3.25	$3.48	$3.11	$3.24	$3.24	726,811
2021-09-10	$3.08	$3.64	$3.06	$3.26	$3.26	2,196,108
2021-09-09	$3.20	$3.28	$2.90	$3.03	$3.03	1,373,248
2021-09-08	$3.33	$3.36	$2.95	$3.13	$3.13	739,901
2021-09-07	$3.25	$3.46	$3.23	$3.30	$3.30	582,129
2021-09-03	$3.21	$3.37	$3.10	$3.35	$3.35	764,351
2021-09-02	$3.34	$3.54	$3.18	$3.29	$3.29	1,332,902
2021-09-01	$3.25	$3.64	$3.19	$3.33	$3.33	2,067,112
2021-08-31	$2.81	$3.53	$2.81	$3.15	$3.15	4,646,662
2021-08-30	$2.60	$2.87	$2.51	$2.78	$2.78	479,233
2021-08-27	$2.59	$2.69	$2.53	$2.68	$2.68	385,857
2021-08-26	$2.72	$2.91	$2.51	$2.56	$2.56	524,723
2021-08-25	$2.95	$2.95	$2.60	$2.68	$2.68	692,921
2021-08-24	$2.50	$3.14	$2.44	$3.03	$3.03	1,464,278
2021-08-23	$2.22	$2.47	$2.12	$2.41	$2.41	394,246
2021-08-20	$2.14	$2.32	$2.13	$2.17	$2.17	198,653
2021-08-19	$2.05	$2.22	$1.95	$2.20	$2.20	428,571
2021-08-18	$2.14	$2.20	$2.02	$2.09	$2.09	478,410
2021-08-17	$2.04	$2.30	$1.92	$2.16	$2.16	774,762
2021-08-16	$2.45	$2.46	$2.08	$2.15	$2.15	576,410
2021-08-13	$2.66	$2.71	$2.45	$2.49	$2.49	406,912
2021-08-12	$2.85	$2.86	$2.64	$2.73	$2.73	329,699
2021-08-11	$2.92	$2.94	$2.80	$2.86	$2.86	201,836
2021-08-10	$2.99	$3.15	$2.83	$2.90	$2.90	307,650
2021-08-09	$2.75	$3.07	$2.67	$2.99	$2.99	1,152,952
2021-08-06	$2.90	$2.95	$2.74	$2.76	$2.76	348,435
2021-08-05	$2.84	$3.16	$2.70	$2.89	$2.89	622,413
2021-08-04	$3.00	$3.21	$2.78	$2.84	$2.84	1,188,399
2021-08-03	$2.81	$3.03	$2.66	$2.88	$2.88	1,241,409
2021-08-02	$2.93	$2.93	$2.60	$2.79	$2.79	553,542
2021-07-30	$3.10	$3.23	$2.76	$2.87	$2.87	598,402
2021-07-29	$3.50	$3.61	$3.00	$3.03	$3.03	739,252
2021-07-28	$2.93	$3.45	$2.82	$3.35	$3.35	1,874,415
2021-07-27	$3.00	$3.16	$2.44	$2.90	$2.90	2,284,241
2021-07-26	$3.09	$3.36	$2.73	$2.79	$2.79	2,137,915
2021-07-23	$4.28	$4.84	$3.75	$3.80	$3.80	1,503,042
2021-07-22	$7.05	$7.25	$6.44	$6.68	$6.68	301,486
2021-07-21	$6.79	$7.06	$6.72	$6.92	$6.92	110,043
2021-07-20	$6.67	$6.81	$6.33	$6.76	$6.76	89,653
2021-07-19	$6.80	$6.90	$6.46	$6.62	$6.62	100,727
2021-07-16	$7.40	$7.40	$6.95	$6.98	$6.98	130,239
2021-07-15	$7.16	$7.51	$7.15	$7.30	$7.30	75,579
2021-07-14	$7.72	$7.89	$7.26	$7.27	$7.27	104,356
2021-07-13	$7.10	$7.57	$7.01	$7.55	$7.55	145,767
2021-07-12	$7.58	$7.65	$6.92	$7.10	$7.10	102,305
2021-07-09	$7.50	$7.67	$7.32	$7.44	$7.44	173,672
2021-07-08	$7.01	$7.46	$6.87	$7.15	$7.15	111,341
2021-07-07	$7.47	$7.80	$7.07	$7.16	$7.16	67,312
2021-07-06	$7.55	$7.55	$7.15	$7.40	$7.40	89,174
2021-07-02	$7.93	$8.01	$7.51	$7.61	$7.61	69,730
2021-07-01	$7.83	$8.19	$7.75	$7.95	$7.95	49,848
2021-06-30	$8.00	$8.04	$7.80	$7.83	$7.83	136,937
2021-06-29	$7.90	$8.19	$7.83	$8.02	$8.02	97,000
2021-06-28	$8.50	$8.65	$7.89	$7.90	$7.90	218,841
2021-06-25	$8.82	$9.09	$8.41	$8.43	$8.43	122,451
2021-06-24	$8.67	$8.97	$8.67	$8.82	$8.82	65,336
2021-06-23	$8.42	$8.83	$8.42	$8.67	$8.67	70,413
2021-06-22	$9.02	$9.04	$8.14	$8.53	$8.53	134,920
2021-06-21	$9.25	$9.35	$8.97	$9.09	$9.09	76,440
2021-06-18	$9.00	$9.65	$9.00	$9.22	$9.22	148,013
2021-06-17	$9.58	$9.60	$9.05	$9.05	$9.05	90,872
2021-06-16	$9.82	$9.83	$9.26	$9.61	$9.61	215,125
2021-06-15	$10.20	$10.20	$9.62	$10.07	$10.07	148,713
2021-06-14	$10.81	$10.81	$10.05	$10.29	$10.29	133,646
2021-06-11	$11.16	$11.51	$10.19	$10.33	$10.33	215,784
2021-06-10	$12.75	$12.75	$11.10	$11.36	$11.36	168,838
2021-06-09	$12.11	$13.88	$12.02	$12.45	$12.45	515,092
2021-06-08	$10.70	$11.68	$10.55	$11.52	$11.52	445,570
2021-06-07	$9.16	$10.15	$8.81	$10.03	$10.03	262,593
2021-06-04	$9.73	$9.73	$9.00	$9.15	$9.15	81,257
2021-06-03	$10.00	$10.05	$9.33	$9.49	$9.49	125,779
2021-06-02	$10.58	$10.58	$10.00	$10.11	$10.11	73,398
2021-06-01	$10.58	$10.84	$10.31	$10.62	$10.62	118,948
2021-05-28	$9.79	$10.62	$9.78	$10.58	$10.58	104,689
2021-05-27	$10.27	$10.27	$9.65	$9.73	$9.73	137,869
2021-05-26	$10.15	$10.63	$10.15	$10.31	$10.31	84,819
2021-05-25	$10.91	$11.40	$10.05	$10.05	$10.05	161,125
2021-05-24	$12.59	$12.61	$10.20	$10.21	$10.21	268,549
2021-05-21	$14.01	$14.54	$12.63	$12.63	$12.63	98,004
2021-05-20	$15.50	$15.95	$14.01	$14.78	$14.78	71,696
2021-05-19	$15.90	$16.35	$15.18	$15.30	$15.30	43,046
2021-05-18	$18.41	$18.45	$15.85	$15.88	$15.88	61,722
2021-05-17	$18.12	$19.42	$17.76	$18.50	$18.50	50,898
2021-05-14	$18.50	$19.86	$18.50	$18.60	$18.60	14,075
2021-05-13	$19.53	$20.29	$18.52	$18.52	$18.52	10,998
2021-05-12	$19.74	$20.40	$19.03	$19.98	$19.98	15,057
2021-05-11	$18.94	$20.02	$18.94	$19.45	$19.45	11,195
2021-05-10	$19.49	$19.49	$18.92	$19.17	$19.17	3,976
2021-05-07	$19.23	$19.48	$19.01	$19.19	$19.19	2,192
2021-05-06	$20.00	$20.00	$19.10	$19.13	$19.13	7,799
2021-05-05	$20.24	$20.24	$19.75	$20.24	$20.24	4,035
2021-05-04	$20.20	$20.33	$20.00	$20.00	$20.00	3,131
2021-05-03	$21.55	$21.77	$20.04	$20.40	$20.40	14,760
2021-04-30	$22.33	$22.33	$21.25	$21.40	$21.40	16,934
2021-04-29	$21.62	$22.63	$21.31	$22.62	$22.62	11,330
2021-04-28	$21.22	$22.00	$21.22	$21.42	$21.42	6,798
2021-04-27	$21.40	$21.61	$21.00	$21.10	$21.10	6,162
2021-04-26	$20.64	$21.99	$20.64	$21.53	$21.53	33,468
2021-04-23	$20.21	$21.00	$20.06	$20.65	$20.65	5,493
2021-04-22	$20.26	$20.50	$19.99	$20.41	$20.41	6,044
2021-04-21	$19.98	$20.50	$19.73	$20.50	$20.50	9,915
2021-04-20	$20.50	$20.50	$19.80	$20.03	$20.03	10,543
2021-04-19	$21.25	$22.21	$20.50	$20.73	$20.73	6,812
2021-04-16	$21.00	$21.30	$21.00	$21.25	$21.25	11,140
2021-04-15	$22.87	$22.87	$21.25	$21.29	$21.29	13,330
2021-04-14	$22.82	$23.00	$21.96	$23.00	$23.00	17,510
2021-04-13	$20.91	$23.25	$20.91	$22.86	$22.86	25,009
2021-04-12	$22.39	$22.39	$21.00	$21.11	$21.11	15,813
2021-04-09	$19.97	$23.10	$19.97	$23.00	$23.00	95,144
2021-04-08	$20.04	$20.09	$19.95	$19.95	$19.95	16,067
2021-04-07	$19.79	$20.06	$19.79	$20.01	$20.01	24,537
2021-04-06	$19.91	$20.14	$19.91	$20.00	$20.00	38,184
2021-04-05	$20.22	$20.22	$19.97	$20.00	$20.00	136,791
2021-04-01	$20.55	$21.37	$20.11	$20.48	$20.48	10,180
2021-03-31	$21.04	$21.66	$20.04	$20.35	$20.35	13,025
2021-03-30	$19.00	$21.50	$18.29	$21.50	$21.50	30,991
2021-03-29	$19.53	$19.53	$18.70	$18.85	$18.85	17,857
2021-03-26	$20.21	$20.29	$19.31	$19.66	$19.66	21,132
2021-03-25	$20.00	$21.25	$19.51	$20.14	$20.14	17,124
2021-03-24	$20.80	$20.94	$19.57	$20.40	$20.40	37,390
2021-03-23	$21.79	$21.79	$20.51	$20.65	$20.65	23,186
2021-03-22	$21.30	$21.81	$21.30	$21.69	$21.69	24,288
2021-03-19	$21.64	$21.98	$21.24	$21.24	$21.24	16,324
2021-03-18	$21.89	$22.27	$21.15	$21.67	$21.67	15,397
2021-03-17	$22.00	$22.21	$21.50	$21.80	$21.80	17,305
2021-03-16	$21.72	$22.43	$21.10	$22.21	$22.21	22,272
2021-03-15	$22.00	$22.06	$21.21	$21.63	$21.63	22,001
2021-03-12	$23.39	$23.39	$22.04	$22.06	$22.06	19,076
2021-03-11	$22.91	$23.69	$22.91	$23.34	$23.34	15,923
2021-03-10	$23.48	$24.00	$22.65	$22.81	$22.81	28,332
2021-03-09	$23.46	$23.91	$23.13	$23.38	$23.38	38,265
2021-03-08	$24.35	$25.10	$23.25	$23.61	$23.61	19,104
2021-03-05	$25.21	$25.21	$23.15	$24.82	$24.82	38,199
2021-03-04	$24.50	$24.90	$23.10	$23.34	$23.34	46,320
2021-03-03	$25.68	$25.68	$24.25	$24.68	$24.68	26,344
2021-03-02	$25.02	$25.75	$25.02	$25.49	$25.49	12,912
2021-03-01	$25.73	$25.93	$25.08	$25.18	$25.18	37,706
2021-02-26	$25.48	$25.65	$24.89	$25.65	$25.65	40,764
2021-02-25	$24.75	$25.43	$24.75	$25.20	$25.20	36,692
2021-02-24	$24.50	$25.32	$24.50	$24.92	$24.92	24,316
2021-02-23	$24.74	$25.31	$23.50	$24.88	$24.88	29,874
2021-02-22	$24.29	$25.16	$24.20	$24.85	$24.85	22,769
2021-02-19	$24.00	$24.94	$24.00	$24.35	$24.35	12,802
2021-02-18	$24.42	$24.78	$23.52	$23.90	$23.90	33,222
2021-02-17	$25.83	$25.83	$24.33	$24.85	$24.85	19,672
2021-02-16	$25.67	$25.83	$25.25	$25.52	$25.52	25,210
2021-02-12	$24.36	$26.00	$24.11	$25.20	$25.20	44,218
2021-02-11	$24.40	$24.82	$23.98	$24.38	$24.38	24,553
2021-02-10	$24.42	$24.82	$23.60	$24.38	$24.38	37,886
2021-02-09	$24.49	$24.65	$23.67	$24.42	$24.42	29,056
2021-02-08	$24.33	$25.41	$24.28	$24.47	$24.47	41,779
2021-02-05	$25.46	$25.62	$24.00	$24.29	$24.29	35,182
2021-02-04	$23.20	$24.10	$23.10	$23.85	$23.85	35,735
2021-02-03	$24.37	$24.55	$23.01	$23.05	$23.05	33,444
2021-02-02	$24.11	$25.00	$24.01	$24.53	$24.53	29,473
2021-02-01	$23.05	$24.33	$23.05	$23.69	$23.69	11,644
2021-01-29	$23.85	$23.85	$23.00	$23.00	$23.00	16,365
2021-01-28	$24.78	$24.78	$23.51	$23.84	$23.84	25,540
2021-01-27	$24.53	$25.17	$23.50	$24.77	$24.77	20,471
2021-01-26	$25.45	$25.60	$23.84	$24.34	$24.34	39,264
2021-01-25	$25.82	$25.99	$24.53	$25.35	$25.35	34,444
2021-01-22	$24.90	$25.97	$24.90	$25.40	$25.40	24,432
2021-01-21	$26.18	$26.19	$24.60	$25.26	$25.26	48,035
2021-01-20	$25.25	$25.99	$24.75	$25.99	$25.99	22,393
2021-01-19	$26.00	$26.73	$24.54	$25.18	$25.18	33,609
2021-01-15	$24.89	$27.27	$24.31	$26.00	$26.00	105,045
2021-01-14	$25.61	$26.48	$24.75	$25.00	$25.00	31,631
2021-01-13	$26.30	$27.28	$25.33	$25.54	$25.54	37,643
2021-01-12	$25.43	$26.49	$25.01	$26.26	$26.26	49,485
2021-01-11	$26.30	$26.32	$24.66	$25.45	$25.45	36,246
2021-01-08	$27.46	$27.46	$26.15	$26.41	$26.41	33,934
2021-01-07	$28.75	$29.04	$25.85	$26.41	$26.41	55,429
2021-01-06	$27.48	$29.60	$27.48	$28.78	$28.78	27,243
2021-01-05	$27.08	$28.19	$26.90	$27.69	$27.69	15,164
2021-01-04	$27.20	$28.00	$26.53	$27.44	$27.44	17,326
2020-12-31	$26.69	$27.65	$25.95	$27.11	$27.11	19,043
2020-12-30	$25.70	$26.86	$25.70	$26.52	$26.52	30,261
2020-12-29	$25.68	$26.60	$25.03	$25.45	$25.45	40,409
2020-12-28	$27.83	$28.27	$24.98	$25.24	$25.24	56,833
2020-12-24	$26.00	$27.49	$26.00	$27.19	$27.19	26,201
2020-12-23	$24.76	$26.38	$24.76	$26.12	$26.12	26,524
2020-12-22	$24.67	$25.19	$24.67	$25.03	$25.03	53,858
2020-12-21	$24.31	$25.43	$24.07	$24.72	$24.72	43,222
2020-12-18	$24.69	$25.10	$24.35	$24.65	$24.65	29,584
2020-12-17	$23.74	$25.32	$23.32	$24.98	$24.98	34,757
2020-12-16	$21.60	$24.21	$21.60	$23.27	$23.27	65,279
2020-12-15	$23.69	$23.71	$21.00	$21.60	$21.60	91,663
2020-12-14	$26.13	$26.16	$23.38	$23.40	$23.40	50,333
2020-12-11	$25.41	$26.66	$25.14	$25.60	$25.60	54,260
2020-12-10	$27.11	$28.67	$25.17	$25.28	$25.28	47,326
2020-12-09	$29.31	$29.31	$26.74	$27.11	$27.11	40,614
2020-12-08	$29.80	$30.08	$28.50	$28.82	$28.82	52,939
2020-12-07	$29.91	$30.14	$29.10	$29.96	$29.96	51,375
2020-12-04	$30.42	$30.46	$28.75	$29.47	$29.47	39,091
2020-12-03	$29.92	$30.85	$28.81	$30.00	$30.00	148,199
2020-12-02	$25.57	$30.26	$24.44	$30.13	$30.13	419,279
2020-12-01	$26.20	$27.12	$26.16	$26.36	$26.36	5,370
2020-11-30	$27.99	$28.00	$25.61	$26.24	$26.24	108,709
2020-11-27	$27.06	$28.36	$26.10	$27.67	$27.67	9,996
2020-11-25	$27.94	$27.94	$26.53	$27.50	$27.50	21,550
2020-11-24	$27.98	$28.94	$27.20	$28.06	$28.06	39,998
2020-11-23	$27.02	$28.00	$25.69	$27.89	$27.89	91,418
2020-11-20	$25.49	$26.61	$25.00	$26.23	$26.23	23,297
2020-11-19	$24.90	$25.49	$24.80	$25.39	$25.39	14,756
2020-11-18	$25.53	$25.53	$24.66	$24.86	$24.86	4,516
2020-11-17	$25.27	$25.84	$25.00	$25.44	$25.44	6,322
2020-11-16	$24.61	$25.72	$24.61	$25.30	$25.30	9,735
2020-11-13	$25.49	$25.60	$25.01	$25.49	$25.49	5,925
2020-11-12	$25.48	$25.59	$24.82	$25.11	$25.11	4,905
2020-11-11	$23.45	$25.48	$23.06	$25.41	$25.41	23,893
2020-11-10	$23.49	$23.51	$22.77	$23.33	$23.33	6,265
2020-11-09	$24.58	$25.00	$23.42	$23.45	$23.45	10,635
2020-11-06	$24.63	$24.82	$24.03	$24.54	$24.54	9,920
2020-11-05	$25.24	$25.24	$24.07	$24.40	$24.40	2,094
2020-11-04	$24.53	$25.25	$24.52	$24.81	$24.81	4,318
2020-11-03	$25.08	$25.08	$24.50	$24.78	$24.78	5,534
2020-11-02	$24.58	$25.10	$24.58	$25.10	$25.10	3,651
2020-10-30	$24.47	$24.97	$24.14	$24.53	$24.53	4,970
2020-10-29	$24.07	$25.00	$23.77	$25.00	$25.00	9,279
2020-10-28	$24.77	$24.77	$23.88	$23.90	$23.90	5,246
2020-10-27	$25.24	$25.36	$24.54	$25.36	$25.36	8,331
2020-10-26	$24.68	$25.21	$24.09	$25.10	$25.10	7,094
2020-10-23	$24.92	$24.99	$24.50	$24.98	$24.98	1,932
2020-10-22	$25.06	$25.16	$24.64	$25.10	$25.10	24,562
2020-10-21	$24.57	$25.07	$23.23	$24.61	$24.61	13,321
2020-10-20	$24.84	$25.10	$23.13	$24.47	$24.47	28,497
2020-10-19	$23.78	$25.00	$23.78	$24.70	$24.70	21,351
2020-10-16	$24.22	$24.45	$23.18	$23.97	$23.97	3,880
2020-10-15	$23.79	$24.70	$23.79	$24.31	$24.31	23,427
2020-10-14	$24.64	$24.64	$24.11	$24.42	$24.42	3,925
2020-10-13	$24.70	$25.47	$24.30	$24.78	$24.78	7,710
2020-10-12	$24.30	$25.14	$24.30	$25.00	$25.00	5,740
2020-10-09	$25.15	$25.22	$24.68	$25.00	$25.00	5,273
2020-10-08	$23.98	$25.42	$23.98	$25.12	$25.12	54,402
2020-10-07	$25.10	$25.54	$24.00	$24.47	$24.47	16,524
2020-10-06	$25.24	$25.98	$24.62	$24.80	$24.80	46,304
2020-10-05	$22.09	$25.27	$22.09	$25.08	$25.08	59,248
2020-10-02	$21.72	$21.85	$20.81	$21.78	$21.78	29,977
2020-10-01	$19.37	$20.70	$19.37	$20.65	$20.65	13,985
2020-09-30	$19.91	$20.55	$19.07	$19.07	$19.07	3,734
2020-09-29	$19.74	$20.15	$19.41	$19.41	$19.41	21,527
2020-09-28	$20.16	$20.99	$19.78	$19.78	$19.78	3,530
2020-09-25	$20.09	$20.99	$20.09	$20.15	$20.15	8,777
2020-09-24	$20.19	$21.09	$20.19	$20.51	$20.51	6,329
2020-09-23	$21.53	$21.75	$20.12	$20.44	$20.44	9,590
2020-09-22	$21.75	$21.92	$20.90	$21.92	$21.92	6,463
2020-09-21	$22.30	$22.46	$21.14	$22.00	$22.00	10,170
2020-09-18	$21.36	$22.89	$21.27	$22.89	$22.89	16,245
2020-09-17	$20.86	$21.12	$20.84	$21.08	$21.08	9,486
2020-09-16	$21.38	$21.42	$20.80	$21.30	$21.30	5,700
2020-09-15	$21.43	$21.43	$20.01	$21.03	$21.03	26,857
2020-09-14	$19.99	$21.19	$19.80	$21.19	$21.19	25,549
2020-09-11	$19.73	$19.82	$19.42	$19.71	$19.71	12,810
2020-09-10	$19.63	$19.99	$19.39	$19.73	$19.73	24,095
2020-09-09	$20.01	$20.01	$19.18	$19.19	$19.19	30,946
2020-09-08	$21.06	$21.85	$19.00	$19.00	$19.00	73,516
2020-09-04	$20.23	$20.34	$19.38	$19.38	$19.38	54,882
2020-09-03	$20.13	$20.41	$19.68	$19.68	$19.68	35,881
2020-09-02	$20.55	$21.35	$19.68	$19.68	$19.68	33,093
2020-09-01	$20.03	$20.55	$19.85	$20.19	$20.19	39,022
2020-08-31	$21.87	$22.01	$20.23	$20.44	$20.44	31,350
2020-08-28	$23.50	$23.53	$22.31	$22.32	$22.32	15,818
2020-08-27	$22.19	$23.53	$22.01	$23.53	$23.53	14,073
2020-08-26	$23.23	$23.79	$22.55	$22.55	$22.55	5,091
2020-08-25	$22.49	$23.48	$22.49	$22.94	$22.94	14,714
2020-08-24	$22.47	$23.48	$22.36	$22.50	$22.50	16,080
2020-08-21	$23.01	$23.61	$22.62	$22.74	$22.74	12,193
2020-08-20	$24.35	$24.35	$23.01	$23.01	$23.01	12,019
2020-08-19	$24.04	$24.37	$23.92	$24.15	$24.15	5,809
2020-08-18	$25.19	$25.88	$23.65	$24.47	$24.47	46,704
2020-08-17	$25.95	$26.34	$25.27	$25.64	$25.64	9,655
2020-08-14	$26.19	$26.19	$25.33	$25.33	$25.33	3,721
2020-08-13	$25.30	$26.50	$25.30	$25.94	$25.94	27,963
2020-08-12	$25.39	$25.92	$25.39	$25.48	$25.48	8,916
2020-08-11	$25.30	$26.92	$25.30	$25.62	$25.62	5,839
2020-08-10	$25.55	$26.26	$25.32	$25.32	$25.32	8,281
2020-08-07	$26.25	$26.79	$25.32	$25.33	$25.33	10,497
2020-08-06	$27.23	$27.95	$25.87	$26.26	$26.26	44,824
2020-08-05	$27.75	$28.46	$27.01	$27.27	$27.27	16,362
2020-08-04	$28.86	$28.86	$27.02	$28.00	$28.00	18,979
2020-08-03	$25.91	$28.50	$25.91	$28.40	$28.40	67,058
2020-07-31	$25.50	$26.50	$25.50	$26.21	$26.21	26,411
2020-07-30	$25.78	$25.92	$24.20	$25.14	$25.14	23,129
2020-07-29	$24.90	$25.80	$24.56	$25.70	$25.70	44,865
2020-07-28	$23.06	$24.90	$23.06	$24.55	$24.55	24,891
2020-07-27	$23.65	$23.95	$23.04	$23.05	$23.05	22,502
2020-07-24	$22.50	$23.15	$22.43	$22.55	$22.55	20,600
2020-07-23	$23.67	$25.00	$23.03	$23.05	$23.05	52,525
2020-07-22	$24.17	$24.39	$22.96	$23.85	$23.85	30,307
2020-07-21	$24.20	$25.30	$24.20	$24.82	$24.82	21,846
2020-07-20	$24.49	$25.26	$23.84	$23.97	$23.97	39,243
2020-07-17	$22.26	$24.07	$22.26	$23.74	$23.74	25,100
2020-07-16	$22.75	$23.28	$22.01	$22.23	$22.23	14,700
2020-07-15	$23.13	$24.09	$22.78	$23.43	$23.43	31,300
2020-07-14	$23.80	$23.94	$22.28	$22.60	$22.60	31,300
2020-07-13	$23.27	$24.87	$23.27	$23.66	$23.66	41,400
2020-07-10	$24.23	$25.07	$22.51	$22.75	$22.75	46,200
2020-07-09	$25.50	$25.99	$24.16	$24.69	$24.69	37,300
2020-07-08	$25.21	$26.64	$25.21	$25.52	$25.52	36,900
2020-07-07	$28.27	$28.78	$24.76	$25.02	$25.02	53,300
2020-07-06	$25.83	$31.00	$25.83	$28.30	$28.30	99,500
2020-07-02	$25.26	$26.49	$25.25	$25.25	$25.25	24,000
2020-07-01	$25.56	$25.96	$25.04	$25.16	$25.16	12,100
2020-06-30	$23.92	$25.79	$23.31	$25.68	$25.68	44,600
2020-06-29	$22.36	$25.00	$22.36	$23.98	$23.98	40,700
2020-06-26	$24.50	$24.50	$22.50	$22.60	$22.60	25,904
2020-06-25	$25.16	$25.41	$24.09	$24.58	$24.58	24,770
2020-06-24	$27.00	$27.00	$24.70	$24.87	$24.87	67,451
2020-06-23	$26.66	$26.98	$25.94	$26.92	$26.92	29,765
2020-06-22	$27.30	$27.39	$26.18	$26.78	$26.78	27,500
2020-06-19	$27.00	$28.00	$26.01	$27.31	$27.31	87,527
2020-06-18	$22.25	$27.20	$21.48	$27.03	$27.03	221,889
2020-06-17	$19.81	$21.10	$19.81	$21.02	$21.02	77,088
2020-06-16	$20.02	$20.63	$19.22	$20.15	$20.15	67,657
2020-06-15	$19.00	$20.20	$18.99	$20.17	$20.17	37,917
2020-06-12	$18.62	$19.80	$18.62	$19.00	$19.00	22,902
2020-06-11	$20.36	$20.36	$19.00	$19.40	$19.40	48,903
2020-06-10	$18.00	$20.32	$18.00	$20.00	$20.00	79,872
2020-06-09	$18.86	$19.31	$18.00	$18.00	$18.00	56,914
2020-06-08	$20.44	$20.62	$19.00	$19.23	$19.23	56,573
2020-06-05	$19.50	$21.27	$19.22	$20.10	$20.10	113,655
2020-06-04	$19.01	$19.32	$18.01	$19.04	$19.04	465,691
2020-06-03	$22.00	$22.53	$19.33	$19.56	$19.56	121,598
2020-06-02	$24.74	$25.27	$22.91	$23.29	$23.29	33,599
2020-06-01	$25.38	$25.78	$24.80	$24.95	$24.95	14,562
2020-05-29	$26.20	$26.20	$24.62	$25.90	$25.90	9,406
2020-05-28	$24.81	$26.38	$24.81	$26.38	$26.38	12,011
2020-05-27	$27.64	$27.64	$24.61	$25.17	$25.17	11,651
2020-05-26	$27.90	$28.63	$26.25	$26.99	$26.99	55,757
2020-05-22	$25.10	$27.00	$24.04	$27.00	$27.00	26,270
2020-05-21	$24.35	$25.56	$24.35	$25.53	$25.53	5,218
2020-05-20	$24.80	$25.60	$24.27	$24.90	$24.90	25,222
2020-05-19	$23.60	$25.39	$23.60	$24.61	$24.61	5,164
2020-05-18	$23.81	$25.56	$23.65	$24.00	$24.00	9,287
2020-05-15	$23.25	$24.50	$23.25	$24.00	$24.00	6,178
2020-05-14	$23.05	$23.84	$22.09	$23.51	$23.51	8,090
2020-05-13	$24.19	$24.20	$22.00	$23.26	$23.26	34,499
2020-05-12	$25.57	$25.92	$23.72	$24.00	$24.00	24,471
2020-05-11	$24.44	$25.57	$24.44	$24.89	$24.89	35,226
2020-05-08	$24.17	$25.88	$24.17	$24.52	$24.52	15,794
2020-05-07	$26.28	$26.28	$24.64	$24.86	$24.86	12,433
2020-05-06	$26.98	$27.00	$25.37	$25.80	$25.80	6,564
2020-05-05	$24.42	$26.72	$24.42	$26.17	$26.17	8,637
2020-05-04	$24.13	$25.81	$24.13	$24.75	$24.75	4,544
2020-05-01	$24.98	$27.21	$24.07	$24.63	$24.63	10,499
2020-04-30	$27.17	$27.23	$25.60	$25.60	$25.60	10,143
2020-04-29	$25.50	$27.24	$25.50	$26.63	$26.63	17,953
2020-04-28	$25.95	$26.50	$25.01	$25.62	$25.62	13,078
2020-04-27	$25.27	$26.49	$25.08	$26.35	$26.35	27,882
2020-04-24	$26.12	$26.50	$25.50	$25.50	$25.50	17,051
2020-04-23	$25.80	$27.00	$25.40	$27.00	$27.00	7,587
2020-04-22	$26.57	$27.22	$25.94	$26.09	$26.09	9,748
2020-04-21	$28.50	$28.70	$25.00	$25.80	$25.80	49,778
2020-04-20	$28.00	$29.00	$27.60	$28.92	$28.92	67,062
2020-04-17	$27.80	$28.35	$26.84	$28.08	$28.08	6,936
2020-04-16	$27.80	$28.34	$26.52	$27.30	$27.30	16,075
2020-04-15	$28.02	$28.50	$27.84	$28.00	$28.00	15,112
2020-04-14	$29.00	$29.00	$27.69	$28.40	$28.40	30,015
2020-04-13	$28.01	$29.15	$27.67	$28.96	$28.96	36,463
2020-04-09	$27.90	$28.76	$27.80	$28.40	$28.40	23,001
2020-04-08	$26.46	$28.09	$26.46	$28.09	$28.09	17,929
2020-04-07	$26.25	$28.00	$26.13	$27.00	$27.00	39,849
2020-04-06	$28.99	$28.99	$24.68	$24.68	$24.68	36,012
2020-04-03	$28.52	$28.99	$26.83	$28.83	$28.83	25,695
2020-04-02	$28.59	$29.78	$26.13	$29.01	$29.01	61,903
2020-04-01	$28.37	$30.91	$28.00	$29.59	$29.59	52,586
2020-03-31	$27.91	$29.71	$27.73	$29.00	$29.00	37,473
2020-03-30	$30.00	$30.42	$28.49	$28.49	$28.49	39,946
2020-03-27	$27.91	$30.00	$24.89	$30.00	$30.00	66,440
2020-03-26	$28.25	$28.98	$26.00	$28.05	$28.05	59,477
2020-03-25	$25.00	$28.00	$25.00	$27.59	$27.59	77,870
2020-03-24	$25.18	$26.62	$24.41	$25.32	$25.32	30,431
2020-03-23	$25.50	$25.50	$22.21	$24.18	$24.18	65,263
2020-03-20	$23.12	$25.87	$23.12	$25.00	$25.00	62,276
2020-03-19	$19.55	$23.11	$19.55	$23.11	$23.11	52,864
2020-03-18	$21.56	$21.96	$19.11	$20.54	$20.54	19,589
2020-03-17	$20.01	$23.01	$20.00	$22.30	$22.30	42,028
2020-03-16	$21.68	$21.68	$20.00	$20.01	$20.01	68,051
2020-03-13	$25.51	$25.60	$22.10	$22.68	$22.68	72,450
2020-03-12	$29.19	$29.19	$23.17	$23.94	$23.94	156,585
2020-03-11	$34.46	$34.46	$25.00	$30.19	$30.19	283,968
2020-03-10	$30.70	$36.42	$30.01	$35.00	$35.00	328,836
2020-03-09	$27.20	$30.00	$25.21	$29.00	$29.00	140,450
2020-03-06	$27.91	$28.30	$27.39	$28.20	$28.20	62,678
2020-03-05	$26.68	$28.13	$26.52	$28.06	$28.06	39,914
2020-03-04	$27.09	$28.49	$26.33	$27.68	$27.68	57,241
2020-03-03	$28.38	$29.54	$26.32	$27.89	$27.89	113,739
2020-03-02	$23.04	$29.29	$22.57	$27.63	$27.63	151,656
2020-02-28	$27.51	$27.51	$18.51	$24.99	$24.99	303,335
2020-02-27	$37.19	$37.19	$23.47	$29.33	$29.33	429,132
2020-02-26	$31.00	$36.17	$31.00	$34.84	$34.84	600,249
2020-02-25	$27.21	$30.00	$27.20	$30.00	$30.00	297,136
2020-02-24	$22.25	$29.05	$20.42	$25.92	$25.92	265,211
2020-02-21	$23.55	$24.16	$22.75	$23.17	$23.17	68,762
2020-02-20	$22.52	$24.88	$22.00	$24.15	$24.15	146,255
2020-02-19	$21.10	$22.97	$20.43	$22.52	$22.52	170,446
2020-02-18	$17.05	$20.50	$17.05	$20.40	$20.40	103,145
2020-02-14	$18.00	$18.00	$16.16	$16.86	$16.86	30,256
2020-02-13	$18.50	$18.59	$17.74	$18.04	$18.04	16,377
2020-02-12	$18.19	$18.97	$18.19	$18.80	$18.80	15,826
2020-02-11	$21.25	$21.25	$17.50	$18.19	$18.19	94,141
2020-02-10	$18.08	$23.46	$18.08	$21.50	$21.50	193,238
2020-02-07	$14.59	$17.80	$14.55	$17.76	$17.76	107,468
2020-02-06	$14.05	$14.86	$12.75	$14.86	$14.86	39,961
2020-02-05	$14.05	$14.40	$13.84	$14.40	$14.40	10,357
2020-02-04	$12.76	$14.41	$12.76	$14.41	$14.41	16,780
2020-02-03	$13.30	$13.82	$12.45	$13.02	$13.02	16,588
2020-01-31	$14.00	$14.01	$13.33	$13.65	$13.65	19,478
2020-01-30	$13.81	$14.21	$13.81	$14.18	$14.18	2,405
2020-01-29	$14.10	$14.43	$13.95	$14.18	$14.18	17,448
2020-01-28	$13.70	$14.55	$13.70	$14.27	$14.27	17,087
2020-01-27	$14.96	$14.96	$14.00	$14.11	$14.11	9,006
2020-01-24	$15.00	$15.16	$14.64	$15.03	$15.03	20,724
2020-01-23	$15.28	$15.28	$14.61	$15.18	$15.18	19,333
2020-01-22	$14.77	$15.10	$14.44	$15.00	$15.00	26,988
2020-01-21	$14.45	$14.80	$14.30	$14.41	$14.41	26,541
2020-01-17	$14.25	$14.51	$13.00	$14.51	$14.51	45,089
2020-01-16	$14.93	$15.35	$14.34	$14.62	$14.62	22,138
2020-01-15	$12.95	$15.87	$12.93	$15.40	$15.40	95,170
2020-01-14	$11.20	$12.98	$11.20	$12.73	$12.73	29,657
2020-01-13	$10.80	$11.88	$10.62	$11.11	$11.11	41,522
2020-01-10	$10.03	$10.55	$10.03	$10.43	$10.43	27,051
2020-01-09	$10.00	$10.35	$9.82	$9.92	$9.92	13,669
2020-01-08	$10.20	$10.20	$9.66	$10.00	$10.00	16,612
2020-01-07	$9.50	$10.19	$9.50	$10.14	$10.14	5,194
2020-01-06	$10.45	$10.94	$9.86	$10.19	$10.19	14,713
2020-01-03	$10.60	$10.60	$10.10	$10.42	$10.42	14,536
2020-01-02	$9.69	$10.64	$9.69	$10.59	$10.59	11,206
2019-12-31	$9.20	$9.82	$8.78	$9.82	$9.82	39,993
2019-12-30	$9.44	$9.59	$8.40	$9.20	$9.20	19,309
2019-12-27	$9.49	$9.80	$9.24	$9.49	$9.49	14,745
2019-12-26	$9.45	$9.80	$9.31	$9.77	$9.77	25,424
2019-12-24	$9.27	$9.49	$9.00	$9.47	$9.47	2,412
2019-12-23	$10.40	$10.40	$9.10	$9.23	$9.23	30,733
2019-12-20	$7.08	$10.71	$7.08	$10.00	$10.00	45,368
2019-12-19	$6.82	$7.46	$6.82	$7.28	$7.28	16,907
2019-12-18	$6.89	$7.45	$6.75	$7.15	$7.15	11,300
2019-12-17	$6.50	$6.81	$6.50	$6.81	$6.81	2,255
2019-12-16	$6.56	$6.59	$6.30	$6.40	$6.40	9,315
2019-12-13	$5.80	$6.90	$5.76	$6.27	$6.27	245,484
2019-12-12	$5.66	$6.19	$5.50	$5.87	$5.87	22,576
2019-12-11	$6.25	$6.44	$5.48	$5.48	$5.48	28,653
2019-12-10	$6.39	$6.40	$6.22	$6.35	$6.35	8,594
2019-12-09	$6.73	$6.79	$6.20	$6.38	$6.38	34,600
2019-12-06	$6.64	$6.75	$6.24	$6.48	$6.48	21,193
2019-12-05	$6.69	$6.80	$6.33	$6.50	$6.50	8,488
2019-12-04	$6.62	$6.84	$6.50	$6.50	$6.50	9,002
2019-12-03	$6.96	$7.00	$6.88	$6.95	$6.95	1,000
2019-12-02	$6.87	$7.00	$6.75	$7.00	$7.00	7,118
2019-11-29	$6.71	$6.81	$6.67	$6.80	$6.80	781
2019-11-27	$6.53	$6.95	$6.53	$6.68	$6.68	8,985
2019-11-26	$6.33	$6.91	$6.33	$6.53	$6.53	10,608
2019-11-25	$6.62	$6.63	$6.37	$6.46	$6.46	8,055
2019-11-22	$6.04	$6.54	$6.04	$6.37	$6.37	7,322
2019-11-21	$6.85	$6.86	$5.79	$5.85	$5.85	24,309
2019-11-20	$7.30	$7.30	$6.87	$6.94	$6.94	4,713
2019-11-19	$6.85	$7.04	$6.81	$6.93	$6.93	8,824
2019-11-18	$6.77	$7.00	$6.77	$7.00	$7.00	9,969
2019-11-15	$6.75	$7.02	$6.75	$6.91	$6.91	9,297
2019-11-14	$7.02	$7.06	$6.81	$6.84	$6.84	12,134
2019-11-13	$6.99	$7.11	$6.98	$7.10	$7.10	12,157
2019-11-12	$7.00	$7.06	$7.00	$7.05	$7.05	8,942
2019-11-11	$7.05	$7.05	$7.04	$7.05	$7.05	1,720
2019-11-08	$6.99	$7.15	$6.99	$7.09	$7.09	26,768
2019-11-07	$7.04	$7.16	$6.94	$6.99	$6.99	7,690
2019-11-06	$7.00	$7.10	$6.96	$7.06	$7.06	7,203
2019-11-05	$6.95	$7.14	$6.87	$7.00	$7.00	9,596
2019-11-04	$7.27	$7.44	$6.80	$6.80	$6.80	11,171
2019-11-01	$7.19	$7.27	$7.15	$7.25	$7.25	8,245
2019-10-31	$6.87	$7.26	$6.87	$7.08	$7.08	11,324
2019-10-30	$7.20	$7.34	$7.12	$7.19	$7.19	18,260
2019-10-29	$6.78	$7.23	$6.78	$7.23	$7.23	2,185
2019-10-28	$7.01	$7.01	$6.80	$6.80	$6.80	2,160
2019-10-25	$6.90	$7.07	$6.90	$7.01	$7.01	9,488
2019-10-24	$7.00	$7.04	$6.99	$6.99	$6.99	3,101
2019-10-23	$7.00	$7.24	$6.98	$7.06	$7.06	10,992
2019-10-22	$6.95	$7.04	$6.94	$6.97	$6.97	7,804
2019-10-21	$6.98	$7.09	$6.86	$6.93	$6.93	12,765
2019-10-18	$7.25	$7.30	$6.85	$6.90	$6.90	30,038
2019-10-17	$7.26	$7.39	$6.90	$7.25	$7.25	23,526
2019-10-16	$6.88	$7.21	$6.88	$6.99	$6.99	16,239
2019-10-15	$6.42	$7.04	$6.42	$6.92	$6.92	13,762
2019-10-14	$6.96	$7.25	$6.92	$7.00	$7.00	12,061
2019-10-11	$6.76	$7.11	$6.66	$6.88	$6.88	13,740
2019-10-10	$6.70	$7.05	$6.59	$6.68	$6.68	12,290
2019-10-09	$7.24	$7.30	$5.66	$6.73	$6.73	53,921
2019-10-08	$7.33	$7.59	$7.12	$7.36	$7.36	8,095
2019-10-07	$7.51	$7.51	$7.26	$7.33	$7.33	7,991
2019-10-04	$7.29	$7.30	$7.23	$7.26	$7.26	828
2019-10-03	$7.33	$7.72	$7.25	$7.41	$7.41	13,956
2019-10-02	$7.10	$7.50	$7.00	$7.25	$7.25	13,770
2019-10-01	$7.48	$7.60	$7.00	$7.10	$7.10	21,928
2019-09-30	$7.69	$7.85	$7.57	$7.58	$7.58	12,039
2019-09-27	$7.46	$7.75	$7.33	$7.57	$7.57	11,372
2019-09-26	$7.42	$7.63	$7.32	$7.32	$7.32	17,063
2019-09-25	$7.31	$7.45	$7.26	$7.42	$7.42	20,227
2019-09-24	$7.29	$7.44	$7.02	$7.24	$7.24	14,707
2019-09-23	$7.27	$7.44	$7.18	$7.26	$7.26	10,415
2019-09-20	$7.25	$7.36	$7.09	$7.35	$7.35	3,369
2019-09-19	$7.13	$7.30	$7.13	$7.25	$7.25	2,064
2019-09-18	$7.31	$7.35	$7.10	$7.10	$7.10	2,818
2019-09-17	$6.97	$7.40	$6.88	$7.40	$7.40	9,820
2019-09-16	$6.63	$7.05	$6.60	$6.99	$6.99	18,423
2019-09-13	$7.10	$7.27	$6.65	$6.65	$6.65	22,134
2019-09-12	$7.20	$7.20	$6.98	$7.20	$7.20	9,115
2019-09-11	$6.23	$7.55	$6.20	$7.27	$7.27	175,368
2019-09-10	$5.44	$6.20	$5.27	$5.88	$5.88	14,915
2019-09-09	$5.65	$5.65	$5.07	$5.24	$5.24	10,334
2019-09-06	$5.66	$5.93	$5.50	$5.65	$5.65	28,558
2019-09-05	$4.38	$5.95	$4.16	$5.46	$5.46	41,110
2019-09-04	$4.05	$4.47	$4.02	$4.35	$4.35	27,854
2019-09-03	$4.05	$4.06	$3.68	$3.68	$3.68	5,547
2019-08-30	$4.07	$4.15	$3.93	$4.05	$4.05	5,850
2019-08-29	$4.38	$4.38	$3.74	$3.92	$3.92	14,177
2019-08-28	$4.36	$4.39	$4.36	$4.38	$4.38	1,120
2019-08-27	$4.70	$4.70	$4.46	$4.51	$4.51	2,072
2019-08-26	$4.75	$4.75	$4.59	$4.69	$4.69	520
2019-08-23	$4.66	$4.76	$4.63	$4.64	$4.64	3,374
2019-08-22	$4.91	$4.91	$4.66	$4.78	$4.78	1,481
2019-08-21	$5.30	$5.30	$4.67	$4.73	$4.73	4,208
2019-08-20	$5.58	$5.58	$5.20	$5.20	$5.20	4,768
2019-08-19	$5.79	$5.83	$5.63	$5.63	$5.63	2,674
2019-08-16	$5.77	$5.77	$5.77	$5.77	$5.77	8
2019-08-15	$5.71	$5.77	$5.71	$5.77	$5.77	1,070
2019-08-14	$5.71	$5.71	$5.71	$5.71	$5.71	200
2019-08-13	$5.90	$5.90	$5.90	$5.90	$5.90	145
2019-08-12	$5.95	$6.14	$5.92	$5.92	$5.92	903
2019-08-09	$5.95	$6.10	$5.70	$5.84	$5.84	3,525
2019-08-08	$5.69	$6.12	$5.69	$5.89	$5.89	5,132
2019-08-07	$5.57	$5.68	$5.52	$5.68	$5.68	5,000
2019-08-06	$5.57	$5.57	$5.52	$5.57	$5.57	1,022
2019-08-05	$5.58	$5.58	$5.29	$5.30	$5.30	4,898
2019-08-02	$5.64	$5.82	$5.64	$5.68	$5.68	1,400
2019-08-01	$5.64	$5.82	$5.64	$5.68	$5.68	1,395
2019-07-31	$5.70	$5.70	$5.63	$5.63	$5.63	702
2019-07-30	$5.89	$6.20	$5.89	$6.05	$6.05	1,216
2019-07-29	$6.00	$6.00	$6.00	$6.00	$6.00	772
2019-07-26	$6.25	$6.32	$6.07	$6.07	$6.07	1,557
2019-07-25	$6.07	$6.07	$6.07	$6.07	$6.07	0
2019-07-24	$6.30	$6.30	$6.07	$6.07	$6.07	3,044
2019-07-23	$6.80	$6.80	$6.12	$6.12	$6.12	1,591
2019-07-22	$6.20	$6.43	$6.20	$6.32	$6.32	3,594
2019-07-19	$6.21	$6.43	$6.20	$6.20	$6.20	1,796
2019-07-18	$6.24	$6.24	$6.22	$6.22	$6.22	1,250
2019-07-17	$6.23	$6.40	$6.20	$6.40	$6.40	2,500
2019-07-16	$6.15	$6.49	$6.00	$6.49	$6.49	36,472
2019-07-15	$6.80	$6.80	$6.60	$6.60	$6.60	211
2019-07-12	$6.75	$6.84	$6.60	$6.84	$6.84	6,941
2019-07-11	$6.80	$7.21	$6.70	$6.84	$6.84	5,209
2019-07-10	$6.66	$6.81	$6.32	$6.81	$6.81	9,751
2019-07-09	$6.86	$6.91	$6.52	$6.81	$6.81	4,240
2019-07-08	$6.99	$6.99	$6.71	$6.71	$6.71	3,227
2019-07-05	$6.99	$7.03	$6.99	$7.02	$7.02	1,006
2019-07-03	$7.11	$7.11	$7.05	$7.10	$7.10	800
2019-07-02	$7.30	$7.30	$7.30	$7.30	$7.30	0
2019-07-01	$7.62	$7.63	$7.30	$7.30	$7.30	609
2019-06-28	$7.42	$7.54	$7.42	$7.54	$7.54	2,195
2019-06-27	$7.00	$7.44	$7.00	$7.38	$7.38	13,114
2019-06-26	$7.00	$7.12	$7.00	$7.00	$7.00	1,758
2019-06-25	$6.88	$6.88	$6.88	$6.88	$6.88	980
2019-06-24	$6.84	$7.21	$6.39	$7.04	$7.04	11,642
2019-06-21	$6.60	$7.00	$6.60	$6.74	$6.74	15,438
2019-06-20	$6.58	$6.75	$6.52	$6.61	$6.61	2,300
2019-06-19	$6.35	$6.63	$6.33	$6.63	$6.63	2,913
2019-06-18	$6.84	$6.84	$6.20	$6.20	$6.20	23,613
2019-06-17	$6.72	$6.72	$6.29	$6.60	$6.60	17,277
2019-06-14	$6.67	$6.89	$6.21	$6.40	$6.40	28,785
2019-06-13	$6.77	$7.00	$6.53	$6.55	$6.55	11,136
2019-06-12	$6.55	$6.69	$6.55	$6.65	$6.65	887
2019-06-11	$6.77	$6.77	$6.60	$6.60	$6.60	2,474
2019-06-10	$6.62	$6.89	$6.62	$6.69	$6.69	4,167
2019-06-07	$6.46	$6.53	$6.08	$6.51	$6.51	4,710
2019-06-06	$6.08	$6.45	$6.05	$6.45	$6.45	5,583
2019-06-05	$6.18	$6.32	$6.07	$6.12	$6.12	6,249
2019-06-04	$6.14	$6.20	$6.14	$6.20	$6.20	270
2019-06-03	$6.20	$6.20	$6.14	$6.15	$6.15	933
2019-05-31	$6.10	$6.36	$6.00	$6.11	$6.11	7,614
2019-05-30	$6.14	$6.17	$6.00	$6.02	$6.02	14,932
2019-05-29	$6.05	$6.07	$6.00	$6.01	$6.01	8,964
2019-05-28	$5.93	$6.06	$5.93	$6.00	$6.00	10,742
2019-05-24	$6.15	$6.15	$5.83	$5.86	$5.86	3,075
2019-05-23	$6.14	$6.19	$5.87	$6.12	$6.12	20,831
2019-05-22	$6.00	$6.00	$6.00	$6.00	$6.00	1,083
2019-05-21	$6.09	$6.23	$6.00	$6.12	$6.12	3,405
2019-05-20	$6.01	$6.20	$6.00	$6.09	$6.09	10,926
2019-05-17	$6.11	$6.35	$6.02	$6.02	$6.02	10,148
2019-05-16	$5.89	$6.35	$5.89	$6.35	$6.35	15,087
2019-05-15	$5.91	$5.91	$5.79	$5.80	$5.80	1,013
2019-05-14	$5.80	$6.26	$5.79	$5.81	$5.81	10,673
2019-05-13	$5.79	$6.10	$5.74	$5.74	$5.74	9,183
2019-05-10	$6.28	$6.46	$5.88	$6.03	$6.03	9,529
2019-05-09	$5.80	$6.23	$5.78	$6.23	$6.23	9,458
2019-05-08	$6.05	$6.16	$5.70	$5.99	$5.99	10,227
2019-05-07	$6.00	$6.21	$5.89	$6.17	$6.17	15,595
2019-05-06	$5.61	$6.04	$5.61	$5.90	$5.90	10,529
2019-05-03	$6.02	$6.15	$5.67	$5.67	$5.67	8,876
2019-05-02	$5.90	$6.08	$5.76	$5.90	$5.90	5,327
2019-05-01	$6.00	$6.00	$6.00	$6.00	$6.00	545
2019-04-30	$5.72	$6.10	$5.72	$6.00	$6.00	6,836
2019-04-29	$5.90	$5.90	$5.73	$5.77	$5.77	5,000
2019-04-26	$5.95	$6.00	$5.70	$5.99	$5.99	6,748
2019-04-25	$6.02	$6.18	$6.02	$6.18	$6.18	1,434
2019-04-24	$6.21	$6.21	$6.02	$6.20	$6.20	6,427
2019-04-23	$6.21	$6.45	$6.16	$6.16	$6.16	6,371
2019-04-22	$5.90	$6.22	$5.70	$6.16	$6.16	50,334
2019-04-18	$5.99	$6.02	$5.77	$5.86	$5.86	4,903
2019-04-17	$5.78	$6.06	$5.76	$5.95	$5.95	5,020
2019-04-16	$5.50	$5.79	$5.50	$5.77	$5.77	8,061
2019-04-15	$5.60	$5.70	$5.35	$5.45	$5.45	20,366
2019-04-12	$5.60	$5.72	$5.58	$5.58	$5.58	6,542
2019-04-11	$5.55	$5.64	$5.52	$5.59	$5.59	12,207
2019-04-10	$5.73	$5.73	$5.48	$5.58	$5.58	7,359
2019-04-09	$5.90	$5.90	$5.62	$5.80	$5.80	5,248
2019-04-08	$5.85	$6.00	$5.83	$5.90	$5.90	15,824
2019-04-05	$5.64	$5.85	$5.59	$5.85	$5.85	3,937
2019-04-04	$5.57	$5.72	$5.52	$5.64	$5.64	14,162
2019-04-03	$5.90	$5.90	$5.50	$5.63	$5.63	12,551
2019-04-02	$5.84	$6.15	$5.80	$5.94	$5.94	31,095
2019-04-01	$6.33	$6.34	$5.70	$5.80	$5.80	35,234
2019-03-29	$5.85	$6.52	$5.76	$6.30	$6.30	57,917
2019-03-28	$5.95	$6.00	$5.62	$5.85	$5.85	63,644
2019-03-27	$5.80	$5.95	$5.80	$5.92	$5.92	23,237
2019-03-26	$5.81	$5.91	$5.80	$5.82	$5.82	6,816
2019-03-25	$5.88	$5.88	$5.74	$5.83	$5.83	14,480
2019-03-22	$5.60	$5.85	$5.60	$5.84	$5.84	3,746
2019-03-21	$5.79	$5.79	$5.50	$5.64	$5.64	22,459
2019-03-20	$5.81	$5.92	$5.73	$5.88	$5.88	7,251
2019-03-19	$5.79	$5.96	$5.79	$5.85	$5.85	6,156
2019-03-18	$6.08	$6.08	$5.82	$5.82	$5.82	8,984
2019-03-15	$6.25	$6.30	$6.06	$6.08	$6.08	5,505
2019-03-14	$5.90	$6.44	$5.90	$6.35	$6.35	14,466
2019-03-13	$5.80	$5.90	$5.80	$5.87	$5.87	3,533
2019-03-12	$5.78	$5.96	$5.78	$5.80	$5.80	4,667
2019-03-11	$5.67	$5.89	$5.67	$5.79	$5.79	4,717
2019-03-08	$6.32	$6.32	$5.80	$5.94	$5.94	14,346
2019-03-07	$6.61	$6.61	$6.32	$6.32	$6.32	4,977
2019-03-06	$6.89	$6.89	$6.11	$6.49	$6.49	24,931
2019-03-05	$7.00	$7.05	$6.94	$7.02	$7.02	5,537
2019-03-04	$6.95	$7.15	$6.95	$7.01	$7.01	13,333
2019-03-01	$6.59	$7.05	$6.58	$6.95	$6.95	20,701
2019-02-28	$6.54	$6.70	$6.52	$6.55	$6.55	1,960
2019-02-27	$6.60	$6.61	$6.59	$6.61	$6.61	508
2019-02-26	$6.66	$6.75	$6.50	$6.61	$6.61	5,785
2019-02-25	$6.66	$6.85	$6.66	$6.66	$6.66	1,674
2019-02-22	$6.54	$6.90	$6.54	$6.66	$6.66	23,705
2019-02-21	$6.63	$6.83	$6.56	$6.57	$6.57	6,438
2019-02-20	$6.65	$6.77	$6.61	$6.77	$6.77	4,254
2019-02-19	$6.56	$6.85	$6.56	$6.70	$6.70	8,108
2019-02-15	$6.51	$6.65	$6.51	$6.56	$6.56	2,413
2019-02-14	$6.88	$6.90	$6.52	$6.71	$6.71	9,023
2019-02-13	$6.79	$7.00	$6.79	$6.83	$6.83	7,467
2019-02-12	$6.82	$6.85	$6.78	$6.78	$6.78	1,202
2019-02-11	$6.77	$6.93	$6.77	$6.84	$6.84	2,023
2019-02-08	$6.80	$6.80	$6.73	$6.75	$6.75	2,629
2019-02-07	$6.90	$7.00	$6.90	$7.00	$7.00	1,554
2019-02-06	$7.25	$7.25	$6.95	$7.07	$7.07	17,004
2019-02-05	$7.27	$7.28	$7.24	$7.28	$7.28	4,421
2019-02-04	$7.24	$7.35	$7.21	$7.30	$7.30	2,107
2019-02-01	$7.55	$7.60	$7.09	$7.10	$7.10	2,557
2019-01-31	$7.47	$7.66	$7.47	$7.55	$7.55	7,614
2019-01-30	$7.55	$7.70	$7.47	$7.47	$7.47	4,102
2019-01-29	$7.58	$7.58	$7.58	$7.58	$7.58	0
2019-01-28	$7.58	$7.58	$7.43	$7.58	$7.58	1,833
2019-01-25	$7.49	$7.70	$7.44	$7.60	$7.60	10,431
2019-01-24	$7.50	$7.50	$7.36	$7.36	$7.36	502
2019-01-23	$7.45	$7.56	$6.89	$7.45	$7.45	8,282
2019-01-22	$7.33	$7.47	$7.16	$7.44	$7.44	2,037
2019-01-18	$7.50	$7.69	$7.36	$7.36	$7.36	7,205
2019-01-17	$7.20	$7.69	$7.04	$7.69	$7.69	8,615
2019-01-16	$7.35	$7.35	$7.20	$7.34	$7.34	3,103
2019-01-15	$7.23	$7.70	$7.21	$7.25	$7.25	8,150
2019-01-14	$7.00	$7.24	$6.50	$7.24	$7.24	11,509
2019-01-11	$7.03	$7.37	$7.02	$7.12	$7.12	2,762
2019-01-10	$7.26	$7.26	$6.89	$7.17	$7.17	831
2019-01-09	$7.21	$7.40	$6.90	$7.40	$7.40	4,656
2019-01-08	$7.40	$7.40	$7.03	$7.40	$7.40	603
2019-01-07	$7.28	$7.44	$7.08	$7.19	$7.19	1,694
2019-01-04	$6.39	$6.93	$6.39	$6.93	$6.93	706
2019-01-03	$6.63	$6.79	$6.63	$6.79	$6.79	439
2019-01-02	$6.99	$6.99	$6.67	$6.67	$6.67	732
2018-12-31	$7.18	$7.74	$6.78	$7.22	$7.22	7,094
2018-12-28	$6.97	$7.00	$6.53	$7.00	$7.00	10,903
2018-12-27	$5.52	$6.97	$5.48	$6.97	$6.97	63,778
2018-12-26	$5.22	$5.75	$5.14	$5.52	$5.52	9,129
2018-12-24	$5.15	$5.20	$5.01	$5.15	$5.15	14,927
2018-12-21	$5.50	$5.78	$5.20	$5.20	$5.20	57,239
2018-12-20	$6.90	$6.97	$5.42	$5.51	$5.51	4,046
2018-12-19	$7.15	$7.15	$6.76	$6.95	$6.95	4,542
2018-12-18	$7.91	$7.91	$7.21	$7.21	$7.21	4,079
2018-12-17	$7.70	$7.70	$7.25	$7.37	$7.37	18,592
2018-12-14	$7.65	$7.76	$7.31	$7.73	$7.73	5,020
2018-12-13	$8.00	$8.11	$7.68	$7.68	$7.68	2,840
2018-12-12	$8.00	$8.20	$7.76	$7.91	$7.91	7,386
2018-12-11	$8.07	$8.20	$7.84	$7.86	$7.86	3,436
2018-12-10	$8.00	$8.35	$7.81	$7.94	$7.94	7,088
2018-12-07	$7.85	$7.85	$7.85	$7.85	$7.85	0
2018-12-06	$7.85	$7.85	$7.85	$7.85	$7.85	580
2018-12-04	$8.29	$8.29	$7.84	$7.84	$7.84	700
2018-12-03	$7.88	$8.36	$7.88	$8.04	$8.04	7,513
2018-11-30	$8.00	$8.00	$8.00	$8.00	$8.00	103
2018-11-29	$7.93	$8.39	$7.93	$7.93	$7.93	16,004
2018-11-28	$8.42	$8.51	$8.10	$8.13	$8.13	6,221
2018-11-27	$8.01	$8.45	$8.01	$8.45	$8.45	2,739
2018-11-26	$8.14	$8.46	$8.00	$8.00	$8.00	3,878
2018-11-23	$7.91	$8.14	$7.91	$8.14	$8.14	200
2018-11-21	$8.14	$8.14	$7.97	$7.97	$7.97	3,089
2018-11-20	$7.95	$8.13	$7.95	$8.10	$8.10	2,425
2018-11-19	$8.32	$8.43	$7.60	$8.18	$8.18	35,219
2018-11-16	$8.52	$8.66	$8.21	$8.26	$8.26	1,306
2018-11-15	$8.41	$8.71	$8.41	$8.64	$8.64	2,632
2018-11-14	$8.17	$8.88	$8.06	$8.62	$8.62	10,208
2018-11-13	$8.34	$8.73	$8.25	$8.31	$8.31	4,799
2018-11-12	$8.69	$9.12	$7.98	$8.46	$8.46	14,879
2018-11-09	$8.06	$8.77	$7.75	$8.77	$8.77	35,221
2018-11-08	$8.46	$8.51	$8.10	$8.18	$8.18	2,910
2018-11-07	$8.60	$8.66	$8.40	$8.42	$8.42	9,540
2018-11-06	$8.56	$8.80	$8.31	$8.60	$8.60	10,272
2018-11-05	$8.58	$8.60	$8.39	$8.59	$8.59	5,502
2018-11-02	$9.05	$9.05	$8.60	$8.60	$8.60	11,875
2018-11-01	$8.57	$8.97	$8.40	$8.97	$8.97	12,036
2018-10-31	$8.65	$9.40	$8.43	$8.57	$8.57	27,864
2018-10-30	$8.45	$8.56	$8.45	$8.49	$8.49	1,146
2018-10-29	$8.17	$8.59	$8.17	$8.56	$8.56	9,497
2018-10-26	$8.35	$8.47	$8.11	$8.11	$8.11	9,492
2018-10-25	$8.65	$8.65	$8.51	$8.51	$8.51	1,130
2018-10-24	$8.66	$8.81	$8.56	$8.65	$8.65	8,815
2018-10-23	$8.80	$8.80	$8.34	$8.71	$8.71	5,750
2018-10-22	$9.15	$9.15	$8.80	$9.08	$9.08	5,200
2018-10-19	$9.13	$9.13	$7.52	$8.75	$8.75	18,400
2018-10-18	$9.22	$9.22	$9.20	$9.20	$9.20	1,103
2018-10-17	$9.21	$9.52	$9.21	$9.33	$9.33	3,700
2018-10-16	$9.10	$9.52	$9.10	$9.33	$9.33	2,724
2018-10-15	$9.17	$9.28	$9.02	$9.09	$9.09	7,253
2018-10-12	$9.15	$9.51	$9.01	$9.30	$9.30	6,450
2018-10-11	$8.97	$9.24	$8.93	$9.09	$9.09	4,662
2018-10-10	$9.01	$9.06	$8.92	$9.01	$9.01	4,631
2018-10-09	$9.20	$9.52	$9.11	$9.11	$9.11	5,952
2018-10-08	$8.62	$9.61	$8.61	$9.28	$9.28	7,248
2018-10-05	$9.06	$9.06	$8.81	$8.86	$8.86	5,256
2018-10-04	$9.20	$9.20	$8.94	$8.94	$8.94	2,028
2018-10-03	$9.22	$9.30	$9.00	$9.30	$9.30	1,703
2018-10-02	$9.07	$9.25	$8.60	$9.23	$9.23	13,507
2018-10-01	$8.95	$9.78	$8.95	$9.21	$9.21	4,444
2018-09-28	$9.07	$9.15	$8.25	$9.00	$9.00	9,966
2018-09-27	$9.14	$9.25	$9.01	$9.11	$9.11	4,955
2018-09-26	$9.01	$9.29	$8.93	$9.14	$9.14	20,153
2018-09-25	$9.41	$9.41	$9.11	$9.11	$9.11	2,045
2018-09-24	$9.04	$9.41	$8.90	$9.31	$9.31	17,938
2018-09-21	$8.62	$9.16	$8.33	$9.16	$9.16	19,800
2018-09-20	$7.80	$8.96	$7.61	$8.22	$8.22	21,200
2018-09-19	$7.64	$7.76	$7.56	$7.72	$7.72	6,001
2018-09-18	$7.13	$7.64	$7.00	$7.64	$7.64	4,119
2018-09-17	$7.00	$7.24	$6.98	$7.18	$7.18	6,661
2018-09-14	$7.11	$7.12	$7.01	$7.12	$7.12	18,503
2018-09-13	$7.47	$7.50	$7.07	$7.12	$7.12	27,056
2018-09-12	$7.27	$7.77	$7.20	$7.49	$7.49	22,173
2018-09-11	$7.80	$7.80	$7.60	$7.77	$7.77	9,236
2018-09-10	$8.75	$8.90	$7.80	$7.80	$7.80	13,955
2018-09-07	$8.38	$8.64	$8.38	$8.50	$8.50	16,088
2018-09-06	$8.64	$8.64	$8.41	$8.45	$8.45	4,750
2018-09-05	$8.81	$8.84	$8.60	$8.67	$8.67	1,007
2018-09-04	$9.13	$9.15	$8.82	$9.15	$9.15	3,430
2018-08-31	$9.13	$9.29	$9.13	$9.29	$9.29	909
2018-08-30	$9.21	$9.21	$9.14	$9.14	$9.14	742
2018-08-29	$9.30	$9.30	$9.23	$9.30	$9.30	1,101
2018-08-28	$9.20	$9.30	$9.20	$9.22	$9.22	1,099
2018-08-27	$9.05	$9.50	$9.05	$9.15	$9.15	2,531
2018-08-24	$9.05	$9.23	$9.05	$9.05	$9.05	5,142
2018-08-23	$9.88	$9.88	$8.00	$9.05	$9.05	23,675
2018-08-22	$9.52	$9.74	$9.47	$9.74	$9.74	985
2018-08-21	$10.09	$10.24	$9.65	$9.77	$9.77	1,858
2018-08-20	$9.18	$10.11	$9.00	$10.09	$10.09	8,172
2018-08-17	$9.00	$9.50	$8.77	$9.46	$9.46	2,948
2018-08-16	$9.00	$9.24	$9.00	$9.02	$9.02	1,159
2018-08-15	$9.00	$9.00	$8.80	$9.00	$9.00	2,041
2018-08-14	$9.78	$9.78	$8.90	$9.13	$9.13	15,153
2018-08-13	$9.75	$9.89	$9.75	$9.89	$9.89	2,222
2018-08-10	$10.03	$10.03	$9.88	$9.88	$9.88	2,462
2018-08-09	$9.89	$10.08	$9.89	$10.00	$10.00	982
2018-08-08	$9.80	$9.92	$9.80	$9.92	$9.92	286
2018-08-07	$9.80	$10.07	$9.80	$9.87	$9.87	944
2018-08-06	$10.09	$10.09	$9.69	$9.85	$9.85	5,446
2018-08-03	$10.07	$10.07	$9.92	$10.07	$10.07	618
2018-08-02	$9.86	$9.98	$9.86	$9.86	$9.86	569
2018-08-01	$9.90	$10.10	$9.74	$9.74	$9.74	3,908
2018-07-31	$9.99	$10.00	$9.71	$9.78	$9.78	1,900
2018-07-30	$9.90	$10.00	$9.82	$10.00	$10.00	9,414
2018-07-27	$10.06	$10.06	$9.90	$9.90	$9.90	1,036
2018-07-26	$10.15	$10.15	$9.88	$10.10	$10.10	7,480
2018-07-25	$10.11	$10.11	$10.11	$10.11	$10.11	277
2018-07-24	$10.19	$10.19	$9.97	$10.09	$10.09	7,573
2018-07-23	$10.12	$10.21	$10.10	$10.21	$10.21	752
2018-07-20	$10.25	$10.25	$9.91	$10.14	$10.14	2,701
2018-07-19	$10.30	$10.30	$10.30	$10.30	$10.30	18
2018-07-18	$10.30	$10.30	$10.30	$10.30	$10.30	200
2018-07-17	$10.28	$10.29	$10.28	$10.28	$10.28	413
2018-07-16	$10.30	$10.30	$10.00	$10.07	$10.07	5,591
2018-07-13	$10.16	$10.43	$10.16	$10.43	$10.43	1,008
2018-07-12	$10.33	$10.45	$10.16	$10.16	$10.16	1,904
2018-07-11	$10.16	$10.22	$10.16	$10.17	$10.17	1,906
2018-07-10	$10.39	$10.39	$10.14	$10.14	$10.14	2,214
2018-07-09	$10.28	$10.35	$10.16	$10.35	$10.35	1,903
2018-07-06	$10.28	$10.28	$10.13	$10.27	$10.27	1,016
2018-07-05	$10.39	$10.39	$10.13	$10.21	$10.21	1,492
2018-07-03	$10.00	$10.26	$9.85	$10.19	$10.19	4,390
2018-07-02	$10.63	$10.65	$10.00	$10.05	$10.05	22,440
2018-06-29	$11.07	$11.07	$10.74	$10.80	$10.80	1,575
2018-06-28	$11.00	$11.28	$11.00	$11.15	$11.15	47,511
2018-06-27	$11.00	$11.07	$10.75	$10.75	$10.75	22,835
2018-06-26	$10.90	$10.98	$10.90	$10.97	$10.97	3,049
2018-06-25	$11.00	$11.00	$10.76	$10.94	$10.94	20,147
2018-06-22	$10.98	$11.00	$10.86	$10.99	$10.99	4,968
2018-06-21	$10.81	$11.08	$10.75	$10.85	$10.85	7,284
2018-06-20	$11.00	$11.01	$10.85	$10.91	$10.91	33,519
2018-06-19	$11.00	$11.00	$10.61	$10.85	$10.85	23,114
2018-06-18	$11.05	$11.05	$10.31	$10.50	$10.50	21,437
2018-06-15	$11.20	$11.45	$11.10	$11.10	$11.10	25,854
2018-06-14	$11.36	$11.45	$11.07	$11.20	$11.20	9,538
2018-06-13	$11.60	$11.78	$11.39	$11.47	$11.47	22,886
2018-06-12	$11.76	$11.90	$11.50	$11.60	$11.60	13,143
2018-06-11	$12.00	$12.00	$11.63	$11.69	$11.69	5,767
2018-06-08	$12.08	$12.33	$12.00	$12.00	$12.00	3,727
2018-06-07	$12.14	$12.14	$12.01	$12.01	$12.01	5,298
2018-06-06	$11.92	$12.20	$11.86	$12.17	$12.17	6,517
2018-06-05	$12.43	$12.44	$12.11	$12.16	$12.16	17,128
2018-06-04	$11.84	$12.44	$11.72	$12.43	$12.43	27,421
2018-06-01	$11.65	$11.80	$11.62	$11.78	$11.78	11,248
2018-05-31	$11.52	$11.69	$11.51	$11.69	$11.69	5,772
2018-05-30	$11.21	$11.69	$11.21	$11.69	$11.69	4,232
2018-05-29	$11.35	$11.49	$11.32	$11.45	$11.45	7,550
2018-05-25	$11.46	$11.75	$11.00	$11.42	$11.42	67,094
2018-05-24	$11.51	$11.96	$11.49	$11.63	$11.63	8,674
2018-05-23	$11.60	$11.99	$11.58	$11.58	$11.58	38,401
2018-05-22	$11.56	$11.73	$11.51	$11.59	$11.59	8,022
2018-05-21	$11.50	$11.68	$11.40	$11.56	$11.56	7,701
2018-05-18	$11.32	$11.81	$11.30	$11.35	$11.35	18,987
2018-05-17	$11.00	$11.41	$10.99	$11.25	$11.25	24,479
2018-05-16	$10.66	$10.87	$10.50	$10.87	$10.87	18,501
2018-05-15	$10.95	$10.95	$10.60	$10.77	$10.77	10,073
2018-05-14	$10.82	$11.00	$10.80	$10.95	$10.95	9,385
2018-05-11	$10.80	$10.90	$10.55	$10.80	$10.80	3,016
2018-05-10	$10.65	$10.96	$10.65	$10.92	$10.92	6,575
2018-05-09	$10.78	$10.78	$10.50	$10.66	$10.66	15,352
2018-05-08	$10.44	$11.00	$10.30	$11.00	$11.00	3,848
2018-05-07	$10.78	$11.15	$10.78	$10.99	$10.99	8,641
2018-05-04	$10.64	$11.00	$10.64	$10.65	$10.65	6,040
2018-05-03	$10.41	$10.99	$10.41	$10.80	$10.80	8,963
2018-05-02	$11.22	$11.22	$10.84	$10.90	$10.90	4,085
2018-05-01	$11.11	$11.45	$10.74	$11.28	$11.28	2,453
2018-04-30	$11.71	$11.71	$11.09	$11.29	$11.29	2,250
2018-04-27	$10.35	$11.40	$10.35	$11.10	$11.10	51,161
2018-04-26	$10.36	$11.38	$10.35	$10.35	$10.35	55,926
2018-04-25	$10.73	$10.73	$10.20	$10.58	$10.58	6,937
2018-04-24	$10.65	$10.80	$10.62	$10.80	$10.80	3,816
2018-04-23	$10.92	$10.92	$10.68	$10.90	$10.90	2,925
2018-04-20	$10.90	$11.05	$10.86	$11.00	$11.00	3,444
2018-04-19	$10.95	$10.95	$10.85	$10.93	$10.93	3,899
2018-04-18	$11.00	$11.00	$10.86	$10.99	$10.99	2,701
2018-04-17	$11.25	$11.25	$10.93	$11.01	$11.01	3,363
2018-04-16	$11.32	$11.32	$11.19	$11.19	$11.19	4,518
2018-04-13	$11.20	$11.50	$10.88	$11.47	$11.47	7,991
2018-04-12	$11.27	$11.60	$11.00	$11.22	$11.22	7,978
2018-04-11	$11.36	$11.63	$10.85	$11.63	$11.63	7,520
2018-04-10	$11.27	$11.40	$11.03	$11.40	$11.40	5,434
2018-04-09	$11.20	$11.27	$11.03	$11.27	$11.27	8,113
2018-04-06	$10.75	$11.37	$10.75	$11.28	$11.28	12,717
2018-04-05	$10.19	$10.75	$10.18	$10.75	$10.75	1,842
2018-04-04	$9.81	$10.12	$9.78	$10.12	$10.12	3,929
2018-04-03	$9.80	$9.89	$9.40	$9.88	$9.88	9,511
2018-04-02	$9.66	$10.20	$9.66	$9.80	$9.80	11,651
2018-03-29	$10.26	$10.30	$9.58	$9.72	$9.72	36,588
2018-03-28	$10.54	$10.60	$10.50	$10.51	$10.51	45,874
2018-03-27	$10.64	$10.75	$10.50	$10.54	$10.54	14,430
2018-03-26	$11.83	$12.00	$10.51	$10.54	$10.54	29,063
2018-03-23	$12.08	$12.08	$11.80	$12.00	$12.00	42,870
2018-03-22	$11.80	$12.14	$11.80	$12.00	$12.00	28,859
2018-03-21	$11.99	$11.99	$11.83	$11.98	$11.98	4,506
2018-03-20	$11.98	$12.10	$11.73	$11.97	$11.97	5,457
2018-03-19	$11.89	$12.00	$11.70	$11.88	$11.88	9,249
2018-03-16	$11.85	$12.00	$11.60	$11.92	$11.92	30,265
2018-03-15	$11.96	$12.06	$11.70	$11.75	$11.75	24,974
2018-03-14	$11.91	$11.93	$11.71	$11.93	$11.93	2,984
2018-03-13	$12.00	$12.36	$11.87	$11.91	$11.91	16,637
2018-03-12	$11.50	$12.00	$11.50	$12.00	$12.00	25,410
2018-03-09	$11.36	$11.60	$11.10	$11.20	$11.20	14,007
2018-03-08	$10.99	$11.44	$10.83	$11.25	$11.25	8,948
2018-03-07	$10.89	$11.41	$10.32	$10.90	$10.90	35,230
2018-03-06	$11.19	$11.20	$10.51	$10.89	$10.89	17,970
2018-03-05	$10.25	$11.23	$10.25	$11.01	$11.01	18,647
2018-03-02	$9.81	$10.80	$9.79	$10.35	$10.35	65,626
2018-03-01	$9.74	$10.19	$9.50	$9.90	$9.90	48,826
2018-02-28	$9.70	$10.08	$9.43	$9.86	$9.86	41,179
2018-02-27	$10.09	$10.50	$9.67	$9.81	$9.81	45,980
2018-02-26	$9.73	$10.49	$9.73	$10.19	$10.19	55,940
2018-02-23	$9.90	$10.16	$9.80	$9.80	$9.80	29,532
2018-02-22	$10.29	$10.29	$9.76	$9.91	$9.91	36,168
2018-02-21	$10.12	$10.37	$9.80	$10.37	$10.37	34,597
2018-02-20	$10.60	$11.00	$9.88	$10.25	$10.25	34,093
2018-02-16	$9.89	$10.35	$9.51	$10.35	$10.35	50,219
2018-02-15	$9.75	$9.96	$9.30	$9.96	$9.96	30,032
2018-02-14	$10.21	$10.73	$9.78	$9.81	$9.81	29,374
2018-02-13	$11.00	$11.08	$10.20	$10.31	$10.31	54,583
2018-02-12	$10.32	$10.32	$9.25	$9.79	$9.79	30,112
2018-02-09	$11.32	$11.32	$9.50	$10.33	$10.33	48,729
2018-02-08	$11.35	$11.54	$11.04	$11.44	$11.44	10,690
2018-02-07	$11.47	$11.81	$11.14	$11.46	$11.46	11,589
2018-02-06	$10.85	$11.79	$10.76	$11.59	$11.59	15,108
2018-02-05	$11.63	$11.69	$11.28	$11.28	$11.28	4,297
2018-02-02	$11.87	$11.87	$11.50	$11.84	$11.84	12,867
2018-02-01	$12.07	$12.11	$11.50	$11.79	$11.79	15,633
2018-01-31	$11.58	$12.12	$11.55	$12.00	$12.00	7,316
2018-01-30	$11.79	$12.15	$11.52	$11.58	$11.58	14,311
2018-01-29	$12.41	$12.41	$11.68	$11.79	$11.79	4,906
2018-01-26	$12.38	$12.38	$12.25	$12.26	$12.26	3,786
2018-01-25	$12.21	$12.34	$12.10	$12.30	$12.30	12,243
2018-01-24	$12.24	$12.50	$12.01	$12.08	$12.08	5,550
2018-01-23	$12.50	$12.50	$12.00	$12.00	$12.00	9,744
2018-01-22	$12.34	$12.75	$12.09	$12.62	$12.62	15,925
2018-01-19	$12.00	$13.15	$12.00	$12.58	$12.58	25,837
2018-01-18	$12.10	$12.40	$11.71	$12.20	$12.20	12,932
2018-01-17	$12.87	$13.06	$12.01	$12.01	$12.01	39,535
2018-01-16	$13.01	$13.73	$11.60	$12.41	$12.41	44,291
2018-01-12	$13.60	$13.60	$12.80	$12.91	$12.91	3,163
2018-01-11	$12.95	$13.79	$12.51	$13.50	$13.50	52,279
2018-01-10	$13.91	$13.91	$12.85	$12.85	$12.85	10,463
2018-01-09	$13.51	$14.39	$13.51	$13.73	$13.73	33,233
2018-01-08	$13.16	$14.08	$13.10	$13.62	$13.62	36,075
2018-01-05	$12.83	$13.15	$12.65	$13.14	$13.14	6,695
2018-01-04	$12.28	$12.78	$12.26	$12.76	$12.76	10,137
2018-01-03	$12.26	$12.27	$12.15	$12.18	$12.18	8,810
2018-01-02	$12.49	$12.70	$12.11	$12.15	$12.15	9,512
2017-12-29	$12.39	$12.50	$12.14	$12.50	$12.50	11,449
2017-12-28	$12.50	$12.50	$12.13	$12.49	$12.49	4,145
2017-12-27	$12.50	$12.50	$12.18	$12.50	$12.50	4,353
2017-12-26	$12.42	$12.49	$11.93	$12.48	$12.48	7,342
2017-12-22	$12.45	$12.85	$12.44	$12.60	$12.60	6,635
2017-12-21	$12.33	$12.80	$12.02	$12.80	$12.80	25,305
2017-12-20	$12.75	$12.76	$11.48	$12.73	$12.73	54,062
2017-12-19	$11.71	$11.93	$11.55	$11.62	$11.62	10,316
2017-12-18	$11.88	$11.93	$11.48	$11.93	$11.93	16,451
2017-12-15	$11.46	$11.64	$11.24	$11.45	$11.45	9,708
2017-12-14	$11.31	$11.40	$10.93	$11.40	$11.40	6,067
2017-12-13	$11.17	$11.33	$10.90	$11.11	$11.11	13,132
2017-12-12	$10.79	$11.37	$10.79	$11.07	$11.07	29,082
2017-12-11	$11.22	$11.50	$10.90	$10.91	$10.91	10,660
2017-12-08	$10.95	$11.36	$10.89	$11.00	$11.00	8,523
2017-12-07	$10.94	$11.24	$10.70	$10.99	$10.99	12,810
2017-12-06	$10.88	$11.05	$10.70	$10.86	$10.86	16,013
2017-12-05	$10.75	$10.93	$10.62	$10.84	$10.84	18,294
2017-12-04	$11.85	$11.92	$10.65	$10.79	$10.79	55,589
2017-12-01	$11.47	$11.50	$10.85	$11.45	$11.45	60,185
2017-11-30	$11.39	$11.45	$11.00	$11.37	$11.37	18,154
2017-11-29	$11.88	$11.88	$10.91	$11.17	$11.17	22,617
2017-11-28	$11.61	$12.10	$11.54	$12.03	$12.03	8,647
2017-11-27	$12.33	$12.33	$11.90	$11.90	$11.90	731
2017-11-24	$11.61	$11.79	$10.84	$11.65	$11.65	26,532
2017-11-22	$12.21	$12.47	$11.62	$11.80	$11.80	37,315
2017-11-21	$12.31	$12.74	$12.16	$12.31	$12.31	28,205
2017-11-20	$12.70	$12.73	$12.41	$12.42	$12.42	8,116
2017-11-17	$12.52	$12.88	$12.10	$12.65	$12.65	59,328
2017-11-16	$12.56	$12.58	$12.51	$12.52	$12.52	5,454
2017-11-15	$12.70	$12.70	$12.29	$12.52	$12.52	18,814
2017-11-14	$12.73	$13.10	$12.63	$12.63	$12.63	37,414
2017-11-13	$13.18	$13.18	$12.53	$12.82	$12.82	28,691
2017-11-10	$13.12	$13.22	$13.08	$13.18	$13.18	21,559
2017-11-09	$13.27	$13.33	$13.07	$13.09	$13.09	4,485
2017-11-08	$13.31	$13.31	$13.06	$13.27	$13.27	3,107
2017-11-07	$13.47	$13.47	$13.15	$13.33	$13.33	10,340
2017-11-06	$13.60	$14.90	$12.92	$12.94	$12.94	113,786
2017-11-03	$13.11	$13.88	$13.03	$13.88	$13.88	22,922
2017-11-02	$13.40	$13.40	$13.03	$13.20	$13.20	10,645
2017-11-01	$13.04	$13.24	$12.91	$13.24	$13.24	9,824
2017-10-31	$12.94	$13.17	$12.72	$13.11	$13.11	10,026
2017-10-30	$13.05	$13.05	$12.70	$12.96	$12.96	12,650
2017-10-27	$12.85	$13.02	$12.74	$12.97	$12.97	10,035
2017-10-26	$13.25	$13.25	$12.73	$12.85	$12.85	10,095
2017-10-25	$13.00	$13.08	$12.84	$13.01	$13.01	11,818
2017-10-24	$12.79	$13.10	$12.53	$13.09	$13.09	45,584
2017-10-23	$13.37	$13.37	$12.56	$12.61	$12.61	46,139
2017-10-20	$13.56	$13.56	$13.10	$13.28	$13.28	21,745
2017-10-19	$13.65	$13.65	$13.25	$13.28	$13.28	28,798
2017-10-18	$13.99	$13.99	$13.59	$13.65	$13.65	19,112
2017-10-17	$13.83	$13.92	$13.56	$13.60	$13.60	8,446
2017-10-16	$14.03	$14.06	$13.82	$13.89	$13.89	12,142
2017-10-13	$13.81	$14.10	$13.81	$13.99	$13.99	11,830
2017-10-12	$14.02	$14.04	$13.75	$13.87	$13.87	33,674
2017-10-11	$13.95	$14.16	$13.91	$14.04	$14.04	20,821
2017-10-10	$14.22	$14.22	$13.81	$13.89	$13.89	36,989
2017-10-09	$13.99	$14.24	$13.74	$14.24	$14.24	11,626
2017-10-06	$13.77	$13.97	$13.70	$13.86	$13.86	8,497
2017-10-05	$13.88	$14.14	$13.60	$13.82	$13.82	13,999
2017-10-04	$14.39	$14.39	$13.80	$13.88	$13.88	61,948
2017-10-03	$14.17	$14.39	$14.07	$14.39	$14.39	11,135
2017-10-02	$14.27	$14.30	$14.05	$14.08	$14.08	15,733
2017-09-29	$14.16	$14.29	$13.93	$14.29	$14.29	17,989
2017-09-28	$14.21	$14.22	$13.69	$14.02	$14.02	52,715
2017-09-27	$14.00	$14.30	$13.88	$14.17	$14.17	14,139
2017-09-26	$14.00	$14.00	$13.83	$13.99	$13.99	7,452
2017-09-25	$13.79	$13.99	$13.71	$13.87	$13.87	25,205
2017-09-22	$13.72	$14.08	$13.55	$13.70	$13.70	28,760
2017-09-21	$13.81	$13.88	$13.55	$13.66	$13.66	20,280
2017-09-20	$14.23	$14.30	$13.50	$13.50	$13.50	59,641
2017-09-19	$14.09	$14.37	$13.97	$14.00	$14.00	44,892
2017-09-18	$14.50	$14.50	$13.75	$14.30	$14.30	124,910
2017-09-15	$14.70	$14.70	$14.28	$14.55	$14.55	20,735
2017-09-14	$14.93	$14.93	$14.30	$14.58	$14.58	29,562
2017-09-13	$13.97	$14.96	$13.76	$14.77	$14.77	119,908
2017-09-12	$14.00	$14.09	$13.71	$13.97	$13.97	31,216
2017-09-11	$14.70	$14.91	$14.00	$14.01	$14.01	28,232
2017-09-08	$14.73	$14.95	$14.48	$14.62	$14.62	43,374
2017-09-07	$14.86	$15.42	$14.80	$14.80	$14.80	24,440
2017-09-06	$14.45	$15.00	$14.45	$14.67	$14.67	48,297
2017-09-05	$14.00	$14.52	$13.68	$14.40	$14.40	50,106
2017-09-01	$13.38	$14.14	$13.15	$13.98	$13.98	37,899
2017-08-31	$14.60	$14.66	$13.33	$13.50	$13.50	68,324
2017-08-30	$14.85	$14.86	$14.02	$14.32	$14.32	77,958
2017-08-29	$15.01	$15.01	$14.49	$14.86	$14.86	41,084
2017-08-28	$14.99	$14.99	$14.72	$14.90	$14.90	39,179
2017-08-25	$15.81	$16.00	$14.39	$15.00	$15.00	131,137
2017-08-24	$16.29	$16.74	$16.12	$16.19	$16.19	89,078
2017-08-23	$16.35	$16.50	$16.05	$16.32	$16.32	43,516
2017-08-22	$16.66	$16.66	$16.25	$16.42	$16.42	34,823
2017-08-21	$16.44	$16.96	$16.25	$16.82	$16.82	28,390
2017-08-18	$17.72	$17.72	$16.41	$16.42	$16.42	55,817
2017-08-17	$17.54	$17.76	$17.51	$17.56	$17.56	30,800
2017-08-16	$17.93	$17.93	$17.61	$17.69	$17.69	15,175
2017-08-15	$18.57	$18.60	$17.73	$17.73	$17.73	39,085
2017-08-14	$18.66	$18.66	$17.60	$18.49	$18.49	78,742
2017-08-11	$18.35	$18.35	$17.51	$17.96	$17.96	48,045
2017-08-10	$18.95	$18.95	$18.38	$18.38	$18.38	123,143
2017-08-09	$19.40	$19.43	$18.40	$18.61	$18.61	103,514
2017-08-08	$18.97	$19.82	$18.71	$19.44	$19.44	49,172
2017-08-07	$18.67	$18.92	$18.48	$18.88	$18.88	34,490
2017-08-04	$18.50	$18.73	$18.36	$18.61	$18.61	10,949
2017-08-03	$18.10	$18.49	$18.01	$18.22	$18.22	44,018
2017-08-02	$18.04	$18.21	$18.02	$18.19	$18.19	26,772
2017-08-01	$18.39	$18.51	$18.01	$18.18	$18.18	169,435
2017-07-31	$17.92	$18.80	$17.92	$18.39	$18.39	60,113
2017-07-28	$18.80	$19.06	$17.87	$18.37	$18.37	36,973
2017-07-27	$18.66	$19.73	$18.60	$18.77	$18.77	49,012
2017-07-26	$18.03	$18.66	$17.65	$18.66	$18.66	60,182
2017-07-25	$18.09	$18.10	$17.61	$17.99	$17.99	52,166
2017-07-24	$17.42	$18.28	$17.25	$18.09	$18.09	177,638
2017-07-21	$17.41	$17.41	$17.28	$17.32	$17.32	9,000
2017-07-20	$17.22	$17.44	$17.11	$17.41	$17.41	6,013
2017-07-19	$16.60	$17.50	$16.55	$17.28	$17.28	35,414
2017-07-18	$16.92	$17.00	$16.60	$16.67	$16.67	23,102
2017-07-17	$16.52	$16.79	$16.43	$16.79	$16.79	14,731
2017-07-14	$17.25	$17.25	$16.71	$17.01	$17.01	16,511
2017-07-13	$17.56	$17.85	$16.91	$16.92	$16.92	18,476
2017-07-12	$16.44	$17.99	$16.44	$17.99	$17.99	47,143
2017-07-11	$16.40	$16.64	$16.35	$16.50	$16.50	8,174
2017-07-10	$16.50	$16.80	$16.44	$16.50	$16.50	18,110
2017-07-07	$16.41	$16.70	$16.29	$16.57	$16.57	19,736
2017-07-06	$16.25	$16.78	$16.25	$16.58	$16.58	45,683
2017-07-05	$16.39	$16.42	$16.25	$16.26	$16.26	12,833
2017-07-03	$16.00	$16.44	$15.97	$16.31	$16.31	16,646
2017-06-30	$16.00	$16.30	$15.72	$16.02	$16.02	19,135
2017-06-29	$16.01	$16.01	$15.90	$16.00	$16.00	27,195
2017-06-28	$16.33	$16.33	$15.90	$16.00	$16.00	17,225
2017-06-27	$16.46	$16.46	$16.05	$16.07	$16.07	28,151
2017-06-26	$16.26	$16.54	$16.26	$16.29	$16.29	10,551
2017-06-23	$16.00	$16.55	$15.95	$16.25	$16.25	43,324
2017-06-22	$16.00	$16.13	$16.00	$16.02	$16.02	14,061
2017-06-21	$16.00	$16.60	$15.94	$16.00	$16.00	22,715
2017-06-20	$16.00	$16.30	$15.80	$15.80	$15.80	23,276
2017-06-19	$15.90	$16.13	$15.90	$16.07	$16.07	16,435
2017-06-16	$16.01	$16.02	$15.72	$15.72	$15.72	9,238
2017-06-15	$16.06	$16.06	$15.71	$15.99	$15.99	23,347
2017-06-14	$16.32	$16.32	$16.00	$16.06	$16.06	21,411
2017-06-13	$16.60	$16.80	$15.91	$16.46	$16.46	10,813
2017-06-12	$16.00	$16.80	$15.56	$16.58	$16.58	63,188
2017-06-09	$16.20	$16.37	$15.55	$15.56	$15.56	23,466
2017-06-08	$16.58	$16.80	$16.10	$16.10	$16.10	36,908
2017-06-07	$16.01	$16.37	$16.01	$16.06	$16.06	25,948
2017-06-06	$16.84	$16.84	$16.02	$16.02	$16.02	9,671
2017-06-05	$16.16	$16.84	$16.16	$16.81	$16.81	5,616
2017-06-02	$16.71	$17.00	$16.15	$16.16	$16.16	39,927
2017-06-01	$16.62	$17.10	$16.50	$16.69	$16.69	13,363
2017-05-31	$16.79	$16.99	$16.54	$16.62	$16.62	10,690
2017-05-30	$16.93	$17.18	$16.76	$16.85	$16.85	14,299
2017-05-26	$16.78	$17.10	$16.77	$16.99	$16.99	8,704
2017-05-25	$17.24	$17.47	$16.50	$16.50	$16.50	29,522
2017-05-24	$17.73	$17.73	$17.22	$17.25	$17.25	8,533
2017-05-23	$17.13	$17.50	$17.03	$17.49	$17.49	17,275
2017-05-22	$17.96	$18.60	$17.02	$17.05	$17.05	75,093
2017-05-19	$18.00	$18.44	$17.00	$17.65	$17.65	29,960
2017-05-18	$18.10	$18.10	$17.63	$17.77	$17.77	13,626
2017-05-17	$17.72	$18.70	$17.72	$18.14	$18.14	28,965
2017-05-16	$18.00	$18.00	$17.47	$17.76	$17.76	17,985
2017-05-15	$17.20	$18.00	$17.05	$17.96	$17.96	19,925
2017-05-12	$16.89	$17.47	$16.89	$17.36	$17.36	10,273
2017-05-11	$17.05	$17.49	$16.63	$17.33	$17.33	17,021
2017-05-10	$17.00	$17.79	$16.80	$17.07	$17.07	28,068
2017-05-09	$16.64	$17.00	$16.49	$16.95	$16.95	28,285
2017-05-08	$16.17	$16.94	$16.10	$16.29	$16.29	21,139
2017-05-05	$16.32	$16.66	$16.00	$16.00	$16.00	39,122
2017-05-04	$16.56	$16.68	$16.22	$16.41	$16.41	27,693
2017-05-03	$16.73	$17.03	$16.18	$16.28	$16.28	31,887
2017-05-02	$16.69	$17.09	$16.37	$16.96	$16.96	31,567
2017-05-01	$16.16	$16.66	$16.16	$16.37	$16.37	16,486
2017-04-28	$17.14	$17.14	$16.23	$16.35	$16.35	35,551
2017-04-27	$17.05	$17.44	$16.85	$16.92	$16.92	34,561
2017-04-26	$17.78	$17.82	$16.72	$17.00	$17.00	53,527
2017-04-25	$17.56	$18.18	$17.30	$17.52	$17.52	22,629
2017-04-24	$17.74	$17.87	$17.20	$17.21	$17.21	112,940
2017-04-21	$17.30	$17.58	$17.21	$17.24	$17.24	17,582
2017-04-20	$17.25	$18.18	$17.06	$17.18	$17.18	48,034
2017-04-19	$17.37	$18.08	$17.06	$17.29	$17.29	81,366
2017-04-18	$17.92	$17.92	$17.02	$17.06	$17.06	87,665
2017-04-17	$18.09	$18.49	$18.01	$18.10	$18.10	13,077
2017-04-13	$18.00	$18.45	$17.95	$18.09	$18.09	50,949
2017-04-12	$18.38	$18.68	$17.80	$18.06	$18.06	69,079
2017-04-11	$19.48	$19.87	$17.86	$17.90	$17.90	153,524
2017-04-10	$20.00	$20.31	$19.20	$19.24	$19.24	133,345
2017-04-07	$19.79	$20.80	$19.34	$20.18	$20.18	62,012
2017-04-06	$20.04	$20.67	$19.92	$19.92	$19.92	94,714
2017-04-05	$21.00	$22.36	$20.22	$20.42	$20.42	258,811
2017-04-04	$19.63	$21.76	$19.63	$21.37	$21.37	90,861
2017-04-03	$18.89	$19.90	$18.89	$19.63	$19.63	49,472
2017-03-31	$19.00	$19.50	$17.60	$19.22	$19.22	54,138
2017-03-30	$19.12	$21.06	$19.00	$19.12	$19.12	118,503
2017-03-29	$18.10	$19.25	$18.10	$18.84	$18.84	89,163
2017-03-28	$17.28	$18.20	$17.25	$17.92	$17.92	87,693
2017-03-27	$16.55	$17.55	$16.55	$17.02	$17.02	63,592
2017-03-24	$16.49	$16.79	$15.90	$16.75	$16.75	28,720
2017-03-23	$16.91	$17.18	$16.25	$16.48	$16.48	69,776
2017-03-22	$17.50	$17.83	$15.80	$17.09	$17.09	113,144
2017-03-21	$19.00	$19.48	$18.11	$18.61	$18.61	88,011
2017-03-20	$18.85	$19.01	$16.68	$18.41	$18.41	136,842
2017-03-17	$17.85	$18.99	$17.62	$18.83	$18.83	82,803
2017-03-16	$18.18	$19.90	$17.17	$17.69	$17.69	190,567
2017-03-15	$16.18	$18.67	$16.06	$18.58	$18.58	101,834
2017-03-14	$14.84	$16.29	$14.75	$16.01	$16.01	53,983
2017-03-13	$14.20	$14.97	$14.02	$14.94	$14.94	46,585
2017-03-10	$13.80	$14.93	$13.72	$14.20	$14.20	178,500
2017-03-09	$13.39	$15.21	$13.37	$13.80	$13.80	282,410
2017-03-08	$12.90	$13.57	$12.89	$13.49	$13.49	170,038
2017-03-07	$12.88	$13.07	$12.88	$12.89	$12.89	115,642
2017-03-06	$13.10	$13.10	$12.85	$12.85	$12.85	12,528
2017-03-03	$12.85	$13.28	$12.85	$13.08	$13.08	41,409
2017-03-02	$13.10	$13.12	$12.72	$12.72	$12.72	24,629
2017-03-01	$13.50	$13.60	$13.15	$13.17	$13.17	109,361
2017-02-28	$13.51	$13.55	$13.32	$13.32	$13.32	15,810
2017-02-27	$13.50	$13.60	$13.50	$13.50	$13.50	9,090
2017-02-24	$13.60	$13.80	$13.50	$13.51	$13.51	42,752
2017-02-23	$13.90	$13.90	$13.62	$13.68	$13.68	42,864
2017-02-22	$13.81	$13.89	$13.70	$13.70	$13.70	9,860
2017-02-21	$13.80	$13.82	$13.70	$13.71	$13.71	19,351
2017-02-17	$13.80	$13.82	$13.66	$13.74	$13.74	25,433
2017-02-16	$13.80	$13.80	$13.66	$13.80	$13.80	10,958
2017-02-15	$14.00	$14.23	$13.80	$13.85	$13.85	36,859
2017-02-14	$14.22	$14.58	$13.90	$13.90	$13.90	19,521
2017-02-13	$14.03	$14.40	$13.90	$13.99	$13.99	58,807
2017-02-10	$14.37	$14.37	$14.03	$14.15	$14.15	22,443
2017-02-09	$14.47	$15.16	$14.24	$14.40	$14.40	13,874
2017-02-08	$14.29	$14.65	$14.16	$14.30	$14.30	24,015
2017-02-07	$14.25	$14.59	$14.15	$14.15	$14.15	4,564
2017-02-06	$14.25	$14.35	$14.20	$14.22	$14.22	5,226
2017-02-03	$14.31	$14.34	$14.13	$14.13	$14.13	1,082
2017-02-02	$14.50	$14.66	$14.36	$14.38	$14.38	15,415
2017-02-01	$14.57	$14.57	$14.50	$14.51	$14.51	6,388
2017-01-31	$14.66	$14.66	$14.66	$14.66	$14.66	0
2017-01-30	$14.67	$14.67	$14.66	$14.66	$14.66	218
2017-01-27	$14.52	$14.52	$14.52	$14.52	$14.52	100
2017-01-26	$14.52	$14.52	$14.52	$14.52	$14.52	0
2017-01-25	$14.66	$14.66	$14.52	$14.52	$14.52	7,354
2017-01-24	$14.50	$14.80	$14.50	$14.66	$14.66	12,330
2017-01-23	$14.70	$14.70	$14.30	$14.49	$14.49	10,243
2017-01-20	$14.55	$14.55	$14.46	$14.46	$14.46	2,846
2017-01-19	$14.49	$14.65	$14.32	$14.54	$14.54	8,398
2017-01-18	$14.63	$14.80	$14.31	$14.48	$14.48	14,219
2017-01-17	$14.95	$14.95	$14.46	$14.58	$14.58	4,030
2017-01-13	$14.70	$15.23	$14.70	$14.80	$14.80	4,093
2017-01-12	$14.61	$14.61	$14.61	$14.61	$14.61	184
2017-01-11	$14.75	$14.75	$14.57	$14.57	$14.57	398
2017-01-10	$14.60	$14.71	$14.50	$14.53	$14.53	7,447
2017-01-09	$14.47	$14.60	$14.40	$14.50	$14.50	7,869
2017-01-06	$14.72	$14.72	$14.50	$14.51	$14.51	34,743
2017-01-05	$14.65	$14.79	$14.65	$14.71	$14.71	4,228
2017-01-04	$14.97	$14.97	$14.62	$14.63	$14.63	3,157
2017-01-03	$15.26	$15.26	$14.70	$14.82	$14.82	15,501
2016-12-30	$13.26	$15.99	$13.01	$15.55	$15.55	77,439
2016-12-29	$13.49	$13.56	$13.00	$13.00	$13.00	16,124
2016-12-28	$13.59	$13.59	$13.26	$13.55	$13.55	10,369
2016-12-27	$13.58	$13.82	$13.58	$13.69	$13.69	4,505
2016-12-23	$13.75	$13.75	$13.54	$13.58	$13.58	10,038
2016-12-22	$13.77	$13.97	$13.50	$13.76	$13.76	10,004
2016-12-21	$13.87	$14.05	$13.63	$13.63	$13.63	12,070
2016-12-20	$14.28	$14.28	$13.85	$13.87	$13.87	13,543
2016-12-19	$14.07	$14.49	$14.07	$14.08	$14.08	2,496
2016-12-16	$14.00	$14.28	$13.83	$14.05	$14.05	4,219
2016-12-15	$14.51	$14.51	$14.11	$14.16	$14.16	11,110
2016-12-14	$14.50	$15.00	$14.22	$14.35	$14.35	10,535
2016-12-13	$14.52	$14.52	$14.00	$14.45	$14.45	10,780
2016-12-12	$14.92	$15.09	$14.60	$14.62	$14.62	8,964
2016-12-09	$15.93	$15.93	$15.21	$15.43	$15.43	5,951
2016-12-08	$15.33	$15.90	$15.33	$15.87	$15.87	8,209
2016-12-07	$15.70	$15.70	$15.19	$15.25	$15.25	2,596
2016-12-06	$15.02	$15.45	$14.84	$15.10	$15.10	10,584
2016-12-05	$14.55	$14.78	$14.08	$14.62	$14.62	25,085
2016-12-02	$13.41	$14.60	$13.24	$14.46	$14.46	32,702
2016-12-01	$13.77	$13.88	$13.40	$13.44	$13.44	24,450
2016-11-30	$13.71	$13.98	$13.61	$13.71	$13.71	3,941
2016-11-29	$13.47	$13.91	$13.47	$13.91	$13.91	12,715
2016-11-28	$14.00	$14.00	$13.50	$13.53	$13.53	12,435
2016-11-25	$13.93	$14.05	$13.62	$13.63	$13.63	5,348
2016-11-23	$13.44	$13.90	$13.44	$13.59	$13.59	6,379
2016-11-22	$13.45	$13.90	$13.45	$13.57	$13.57	14,914
2016-11-21	$15.00	$15.48	$13.16	$13.55	$13.55	29,250
2016-11-18	$15.39	$17.28	$14.30	$14.68	$14.68	82,433
2016-11-17	$14.29	$15.50	$13.81	$15.11	$15.11	58,579
2016-11-16	$13.51	$14.60	$13.45	$13.59	$13.59	53,820
2016-11-15	$13.75	$13.93	$13.10	$13.33	$13.33	27,475
2016-11-14	$12.99	$14.19	$12.99	$13.54	$13.54	16,819
2016-11-11	$14.61	$14.61	$12.45	$12.65	$12.65	31,107
2016-11-10	$15.16	$15.20	$14.05	$14.05	$14.05	8,685
2016-11-09	$15.73	$15.88	$15.00	$15.04	$15.04	13,453
2016-11-08	$16.36	$16.36	$15.87	$16.20	$16.20	1,797
2016-11-07	$16.42	$16.60	$16.30	$16.30	$16.30	5,478
2016-11-04	$15.98	$16.20	$15.93	$16.04	$16.04	9,140
2016-11-03	$16.20	$16.32	$15.57	$15.75	$15.75	17,371
2016-11-02	$16.34	$16.84	$16.10	$16.18	$16.18	10,080
2016-11-01	$17.48	$17.49	$16.32	$16.32	$16.32	8,566
2016-10-31	$17.83	$17.83	$17.32	$17.32	$17.32	3,007
2016-10-28	$18.16	$18.25	$17.53	$17.86	$17.86	8,810
2016-10-27	$18.03	$18.30	$18.00	$18.00	$18.00	10,165
2016-10-26	$18.12	$18.35	$18.00	$18.00	$18.00	6,889
2016-10-25	$18.96	$19.00	$18.19	$18.27	$18.27	20,180
2016-10-24	$19.00	$19.00	$18.83	$19.00	$19.00	8,850
2016-10-21	$18.61	$19.50	$18.61	$18.91	$18.91	12,934
2016-10-20	$19.03	$19.11	$18.60	$18.60	$18.60	6,941
2016-10-19	$19.11	$19.46	$19.11	$19.17	$19.17	2,603
2016-10-18	$19.53	$19.55	$19.01	$19.29	$19.29	3,191
2016-10-17	$19.79	$19.81	$19.20	$19.47	$19.47	5,477
2016-10-14	$19.93	$20.02	$19.73	$19.76	$19.76	2,394
2016-10-13	$19.90	$19.90	$19.90	$19.90	$19.90	702
2016-10-12	$19.58	$19.79	$19.38	$19.74	$19.74	4,623
2016-10-11	$20.12	$20.13	$19.20	$19.55	$19.55	9,747
2016-10-10	$20.03	$20.60	$20.03	$20.15	$20.15	9,187
2016-10-07	$20.72	$20.72	$20.00	$20.05	$20.05	6,595
2016-10-06	$21.25	$21.28	$20.61	$20.70	$20.70	6,906
2016-10-05	$21.69	$21.69	$21.05	$21.26	$21.26	1,807
2016-10-04	$21.00	$21.80	$21.00	$21.69	$21.69	3,452
2016-10-03	$20.98	$21.15	$20.90	$20.90	$20.90	1,968
2016-09-30	$21.08	$21.27	$20.90	$20.90	$20.90	13,114
2016-09-29	$20.91	$21.19	$20.90	$20.99	$20.99	3,745
2016-09-28	$21.07	$21.35	$20.68	$20.93	$20.93	8,314
2016-09-27	$21.54	$21.96	$21.00	$21.06	$21.06	8,490
2016-09-26	$21.80	$21.80	$21.50	$21.50	$21.50	15,850
2016-09-23	$22.00	$22.00	$21.42	$21.50	$21.50	9,560
2016-09-22	$21.94	$22.42	$21.62	$21.97	$21.97	42,930
2016-09-21	$21.99	$22.00	$21.47	$21.59	$21.59	26,383
2016-09-20	$22.00	$22.86	$21.60	$22.00	$22.00	50,130
2016-09-19	$22.13	$22.95	$22.06	$22.20	$22.20	55,929
2016-09-16	$22.00	$22.34	$21.81	$22.34	$22.34	11,724
2016-09-15	$21.87	$22.00	$21.80	$21.99	$21.99	5,877
2016-09-14	$21.75	$21.99	$21.75	$21.84	$21.84	10,050
2016-09-13	$21.51	$22.00	$21.51	$21.99	$21.99	8,822
2016-09-12	$21.79	$21.79	$21.14	$21.45	$21.45	3,204
2016-09-09	$21.99	$22.50	$21.55	$21.59	$21.59	144,509
2016-09-08	$22.00	$22.00	$21.69	$21.90	$21.90	8,976
2016-09-07	$21.76	$22.00	$21.68	$21.95	$21.95	13,018
2016-09-06	$20.98	$22.00	$20.82	$21.38	$21.38	44,505
2016-09-02	$20.11	$21.28	$20.06	$20.52	$20.52	53,444
2016-09-01	$20.12	$20.42	$20.12	$20.12	$20.12	10,927
2016-08-31	$20.80	$20.96	$20.30	$20.33	$20.33	85,202
2016-08-30	$20.10	$21.10	$20.10	$20.87	$20.87	62,580
2016-08-29	$20.19	$20.80	$20.03	$20.06	$20.06	13,690
2016-08-26	$21.65	$21.65	$20.08	$20.08	$20.08	19,756
2016-08-25	$21.21	$21.41	$21.15	$21.41	$21.41	1,881
2016-08-24	$21.71	$21.71	$21.00	$21.08	$21.08	15,725
2016-08-23	$22.00	$22.55	$21.65	$21.80	$21.80	21,552
2016-08-22	$21.60	$22.50	$21.60	$21.99	$21.99	48,640
2016-08-19	$21.89	$21.96	$21.52	$21.78	$21.78	9,990
2016-08-18	$21.99	$22.00	$21.20	$21.43	$21.43	40,571
2016-08-17	$22.00	$22.48	$21.50	$21.99	$21.99	161,502
2016-08-16	$21.88	$22.00	$21.30	$21.77	$21.77	15,449
2016-08-15	$22.65	$23.22	$21.12	$21.60	$21.60	27,424
2016-08-12	$22.51	$23.25	$22.51	$22.65	$22.65	17,655
2016-08-11	$23.13	$23.32	$22.80	$22.89	$22.89	7,298
2016-08-10	$23.42	$24.51	$22.99	$23.08	$23.08	23,061
2016-08-09	$23.53	$23.99	$23.30	$23.30	$23.30	16,838
2016-08-08	$23.98	$25.24	$23.29	$23.46	$23.46	70,226
2016-08-05	$21.99	$23.99	$21.74	$23.95	$23.95	65,077
2016-08-04	$20.86	$22.94	$20.18	$21.97	$21.97	83,749
2016-08-03	$19.86	$20.88	$19.56	$20.85	$20.85	37,200
2016-08-02	$20.20	$20.41	$19.70	$19.79	$19.79	50,119
2016-08-01	$20.31	$20.43	$19.77	$20.18	$20.18	35,532
2016-07-29	$20.70	$20.70	$19.50	$20.09	$20.09	75,892
2016-07-28	$20.13	$20.90	$20.13	$20.79	$20.79	44,746
2016-07-27	$20.07	$20.50	$19.85	$20.20	$20.20	28,146
2016-07-26	$20.07	$20.12	$19.95	$19.99	$19.99	24,901
2016-07-25	$20.06	$20.10	$19.70	$19.99	$19.99	18,395
2016-07-22	$19.69	$20.03	$19.67	$20.00	$20.00	16,078
2016-07-21	$19.50	$20.15	$19.31	$19.99	$19.99	12,679
2016-07-20	$19.35	$19.80	$19.00	$19.72	$19.72	30,983
2016-07-19	$19.94	$19.94	$19.00	$19.37	$19.37	26,406
2016-07-18	$19.97	$20.30	$19.69	$19.77	$19.77	24,156
2016-07-15	$19.70	$20.25	$19.66	$20.00	$20.00	18,096
2016-07-14	$19.86	$20.29	$19.63	$19.84	$19.84	10,337
2016-07-13	$20.30	$20.44	$19.50	$19.86	$19.86	33,405
2016-07-12	$19.76	$20.82	$19.65	$20.41	$20.41	34,892
2016-07-11	$19.97	$20.74	$19.82	$20.05	$20.05	22,963
2016-07-08	$19.73	$20.00	$19.57	$19.66	$19.66	12,701
2016-07-07	$19.85	$19.93	$19.53	$19.68	$19.68	13,126
2016-07-06	$20.00	$20.26	$19.52	$19.75	$19.75	25,676
2016-07-05	$20.42	$20.91	$19.75	$19.97	$19.97	13,014
2016-07-01	$19.70	$20.52	$19.70	$20.34	$20.34	10,533
2016-06-30	$19.96	$20.06	$19.62	$19.83	$19.83	15,966
2016-06-29	$19.98	$20.24	$19.25	$19.90	$19.90	37,751
2016-06-28	$20.05	$20.46	$19.51	$20.10	$20.10	84,676
2016-06-27	$20.30	$20.75	$19.32	$19.48	$19.48	67,530
2016-06-24	$22.50	$22.50	$20.00	$20.92	$20.92	87,711
2016-06-23	$23.45	$23.80	$22.50	$22.84	$22.84	68,553
2016-06-22	$23.50	$24.00	$22.59	$23.12	$23.12	101,315
2016-06-21	$20.89	$24.12	$20.54	$23.30	$23.30	92,462
2016-06-20	$21.25	$21.25	$20.26	$20.50	$20.50	50,720
2016-06-17	$20.15	$20.79	$20.02	$20.26	$20.26	26,383
2016-06-16	$21.05	$21.34	$20.00	$20.00	$20.00	94,594
2016-06-15	$21.10	$22.27	$21.04	$21.55	$21.55	79,208
2016-06-14	$20.88	$21.80	$20.00	$21.75	$21.75	175,607
2016-06-13	$18.84	$21.26	$18.06	$21.26	$21.26	185,071
2016-06-10	$19.50	$20.84	$18.84	$18.98	$18.98	1,573,940

China Online Education Group (COE) Exchange: NYSE