Callon Petroleum Company (CPE) Stock

Data as of April 16, 2024

$35.76 ($0.00) 0.00%

Callon Petroleum Company - Daily Information

Click for more stock information on Callon Petroleum Company.

Daily Information	Data
Date	April 16, 2024
Open	$35.76
Previous Close	$35.76
High	$35.76
Low	$35.76
Adjusted Open	$35.76
Previous Adjusted Close	$35.76
Adjusted High	$35.76
Adjusted Low	$35.76

About Callon Petroleum Company (CPE)

Callon Petroleum Company (CPE) is an independent oil and gas company engaged in the exploration, development, acquisition and production of oil and gas properties located primarily in the Permian Basin area of West Texas. The company was founded in 1950, and is headquartered in Natchez, Mississippi. Since its founding, CPE has grown to become one of the leading independent oil and gas producing companies in the United States. Through the acquisition of strategic and proven assets, CPE has created an unparalleled portfolio of oil and gas properties. As of 2020, CPE has 642 million barrels of oil equivalent (boe) of proved reserves and is producing about 57,000 boe per day. As a result of this growth, the company has been able to increase production and revenues significantly year-over-year, with 2020 revenue of $905.2M, an increase of 106.8% year-over-year. In addition, the company has over 300,000 net acres of operated properties across the major basins in the United States. CPE is dedicated to developing resilient and economically viable projects while providing exceptional returns to shareholders and creating shared value with local communities in which they operate.

Invest in Callon Petroleum Company (CPE)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for Callon Petroleum Company (CPE)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-11	$35.76	$35.76	$35.76	$35.76	$35.76	0
2024-04-10	$35.76	$35.76	$35.76	$35.76	$35.76	0
2024-04-09	$35.76	$35.76	$35.76	$35.76	$35.76	0
2024-04-08	$35.76	$35.76	$35.76	$35.76	$35.76	0
2024-04-05	$35.76	$35.76	$35.76	$35.76	$35.76	0
2024-04-04	$35.76	$35.76	$35.76	$35.76	$35.76	0
2024-04-03	$35.76	$35.76	$35.76	$35.76	$35.76	0
2024-04-02	$35.76	$35.76	$35.76	$35.76	$35.76	0
2024-04-01	$35.76	$35.76	$35.76	$35.76	$35.76	0
2024-03-28	$35.45	$36.20	$35.33	$35.76	$35.76	30,421,759
2024-03-27	$34.15	$35.15	$33.91	$35.12	$35.12	2,281,563
2024-03-26	$35.96	$36.25	$34.14	$34.26	$34.26	2,627,425
2024-03-25	$35.04	$36.20	$35.04	$36.05	$36.05	806,053
2024-03-22	$35.32	$35.43	$34.78	$34.84	$34.84	373,767
2024-03-21	$35.09	$35.55	$34.90	$35.30	$35.30	715,331
2024-03-20	$34.16	$35.38	$34.10	$35.20	$35.20	863,896
2024-03-19	$33.64	$34.68	$33.64	$34.52	$34.52	822,996
2024-03-18	$33.50	$34.23	$33.47	$33.74	$33.74	899,784
2024-03-15	$33.71	$34.23	$33.24	$33.56	$33.56	2,879,371
2024-03-14	$34.13	$34.35	$33.70	$33.86	$33.86	1,104,773
2024-03-13	$33.00	$34.33	$33.00	$33.99	$33.99	1,451,041
2024-03-12	$32.35	$32.75	$32.18	$32.69	$32.69	1,025,082
2024-03-11	$31.91	$32.51	$31.68	$32.43	$32.43	670,646
2024-03-08	$31.76	$32.43	$31.76	$32.05	$32.05	581,088
2024-03-07	$31.84	$32.17	$31.67	$31.77	$31.77	538,328
2024-03-06	$32.24	$32.32	$31.71	$31.90	$31.90	537,387
2024-03-05	$31.27	$31.98	$31.27	$31.72	$31.72	1,284,926
2024-03-04	$31.87	$32.05	$31.33	$31.36	$31.36	1,486,174
2024-03-01	$31.48	$32.10	$31.36	$31.86	$31.86	982,859
2024-02-29	$31.44	$31.62	$31.06	$31.16	$31.16	1,228,296
2024-02-28	$31.38	$31.80	$31.03	$31.22	$31.22	897,809
2024-02-27	$30.89	$31.75	$30.86	$31.56	$31.56	1,189,114
2024-02-26	$31.17	$31.53	$30.82	$30.83	$30.83	740,711
2024-02-23	$30.93	$31.70	$30.70	$31.28	$31.28	1,244,031
2024-02-22	$32.20	$32.41	$31.08	$31.28	$31.28	2,006,040
2024-02-21	$32.43	$33.24	$32.43	$32.64	$32.64	880,223
2024-02-20	$32.50	$32.84	$32.19	$32.23	$32.23	852,335
2024-02-16	$32.58	$33.17	$32.14	$32.78	$32.78	1,413,473
2024-02-15	$30.98	$32.72	$30.98	$32.50	$32.50	1,350,795
2024-02-14	$31.03	$31.42	$30.68	$30.93	$30.93	952,420
2024-02-13	$31.24	$31.49	$30.45	$30.63	$30.63	1,332,290
2024-02-12	$31.00	$31.98	$31.00	$31.57	$31.57	934,337
2024-02-09	$31.72	$31.80	$30.79	$30.83	$30.83	1,077,760
2024-02-08	$31.59	$31.84	$31.26	$31.62	$31.62	1,098,635
2024-02-07	$31.75	$31.94	$31.21	$31.49	$31.49	1,358,373
2024-02-06	$31.09	$31.88	$30.90	$31.58	$31.58	1,615,546
2024-02-05	$31.12	$31.30	$30.52	$30.90	$30.90	1,540,154
2024-02-02	$31.57	$31.76	$31.19	$31.32	$31.32	1,855,056
2024-02-01	$32.35	$32.71	$31.61	$31.81	$31.81	2,464,461
2024-01-31	$33.33	$33.33	$32.12	$32.12	$32.12	1,324,136
2024-01-30	$32.37	$33.38	$32.24	$33.33	$33.33	1,974,247
2024-01-29	$32.90	$32.95	$32.26	$32.77	$32.77	968,716
2024-01-26	$32.84	$33.16	$32.48	$32.98	$32.98	1,368,171
2024-01-25	$32.44	$32.94	$31.94	$32.94	$32.94	1,377,895
2024-01-24	$32.00	$32.33	$31.62	$32.24	$32.24	1,266,138
2024-01-23	$31.24	$31.92	$31.24	$31.58	$31.58	1,915,941
2024-01-22	$31.07	$31.69	$30.79	$31.48	$31.48	1,744,526
2024-01-19	$31.28	$31.40	$30.80	$31.07	$31.07	4,104,918
2024-01-18	$31.61	$31.61	$30.91	$31.28	$31.28	1,464,691
2024-01-17	$31.43	$32.02	$31.31	$31.41	$31.41	1,751,666
2024-01-16	$32.94	$33.00	$31.88	$31.89	$31.89	1,345,882
2024-01-12	$33.92	$34.00	$33.03	$33.25	$33.25	899,692
2024-01-11	$33.44	$33.75	$32.98	$33.17	$33.17	1,232,296
2024-01-10	$33.70	$33.70	$33.06	$33.37	$33.37	2,215,379
2024-01-09	$34.54	$34.68	$33.58	$33.67	$33.67	2,557,061
2024-01-08	$34.16	$34.57	$33.86	$34.53	$34.53	2,829,543
2024-01-05	$35.15	$35.39	$34.49	$35.12	$35.12	4,124,952
2024-01-04	$35.29	$35.90	$34.60	$34.62	$34.62	15,421,341
2024-01-03	$32.00	$33.72	$31.99	$33.65	$33.65	1,401,364
2024-01-02	$32.93	$33.84	$32.36	$32.57	$32.57	1,200,433
2023-12-29	$33.05	$33.16	$32.39	$32.40	$32.40	1,261,723
2023-12-28	$33.33	$33.83	$33.03	$33.09	$33.09	1,041,944
2023-12-27	$34.32	$34.32	$33.40	$33.57	$33.57	2,049,128
2023-12-26	$33.79	$34.42	$33.48	$34.03	$34.03	1,966,789
2023-12-22	$33.83	$34.30	$33.30	$33.46	$33.46	959,339
2023-12-21	$33.38	$33.72	$33.17	$33.63	$33.63	1,285,175
2023-12-20	$34.90	$35.16	$33.30	$33.34	$33.34	1,552,392
2023-12-19	$34.22	$34.85	$34.13	$34.80	$34.80	1,375,389
2023-12-18	$34.43	$35.19	$34.19	$34.30	$34.30	2,587,619
2023-12-15	$31.88	$34.28	$30.93	$33.53	$33.53	8,534,609
2023-12-14	$30.88	$32.08	$30.85	$31.68	$31.68	3,210,289
2023-12-13	$28.80	$30.04	$28.68	$30.00	$30.00	2,302,516
2023-12-12	$29.53	$29.79	$28.62	$28.74	$28.74	2,531,464
2023-12-11	$29.92	$30.50	$29.75	$30.08	$30.08	1,762,065
2023-12-08	$30.03	$30.78	$29.85	$29.98	$29.98	1,587,715
2023-12-07	$30.04	$30.19	$29.54	$29.78	$29.78	1,384,804
2023-12-06	$30.01	$30.63	$29.53	$29.79	$29.79	2,460,500
2023-12-05	$31.25	$31.32	$30.26	$30.32	$30.32	2,297,506
2023-12-04	$30.94	$31.52	$30.64	$31.20	$31.20	1,030,297
2023-12-01	$31.28	$31.88	$31.06	$31.35	$31.35	1,311,174
2023-11-30	$31.96	$32.58	$31.24	$31.27	$31.27	1,796,770
2023-11-29	$32.16	$32.25	$31.44	$31.57	$31.57	1,258,247
2023-11-28	$32.04	$32.35	$31.62	$31.78	$31.78	949,500
2023-11-27	$32.19	$32.22	$31.57	$31.78	$31.78	1,051,893
2023-11-24	$32.02	$32.84	$32.01	$32.67	$32.67	602,823
2023-11-22	$31.03	$32.15	$30.75	$32.10	$32.10	1,951,991
2023-11-21	$32.51	$32.70	$31.87	$32.35	$32.35	897,604
2023-11-20	$33.60	$33.88	$32.79	$32.83	$32.83	1,366,879
2023-11-17	$32.46	$33.23	$32.27	$33.13	$33.13	1,336,588
2023-11-16	$32.53	$32.68	$31.13	$31.84	$31.84	1,706,357
2023-11-15	$33.18	$34.42	$33.00	$33.21	$33.21	1,597,974
2023-11-14	$33.02	$33.67	$32.68	$33.48	$33.48	1,383,646
2023-11-13	$32.42	$32.88	$32.20	$32.63	$32.63	1,241,479
2023-11-10	$31.88	$32.38	$31.45	$32.32	$32.32	1,479,297
2023-11-09	$32.68	$32.84	$31.43	$31.45	$31.45	2,204,532
2023-11-08	$33.40	$33.65	$32.29	$32.34	$32.34	1,972,825
2023-11-07	$34.34	$34.35	$33.27	$33.80	$33.80	2,284,708
2023-11-06	$36.50	$36.60	$35.00	$35.28	$35.28	1,821,705
2023-11-03	$36.99	$37.20	$35.39	$36.24	$36.24	2,529,003
2023-11-02	$35.41	$37.27	$34.12	$37.08	$37.08	3,411,241
2023-11-01	$37.59	$38.05	$36.65	$36.80	$36.80	1,406,786
2023-10-31	$37.40	$38.01	$36.79	$37.35	$37.35	975,486
2023-10-30	$37.87	$38.18	$36.57	$37.27	$37.27	1,331,921
2023-10-27	$38.60	$38.75	$37.55	$37.97	$37.97	1,023,263
2023-10-26	$38.49	$38.77	$37.53	$38.37	$38.37	1,168,195
2023-10-25	$38.80	$39.31	$38.01	$39.03	$39.03	1,358,306
2023-10-24	$39.17	$39.19	$38.46	$38.83	$38.83	1,100,165
2023-10-23	$38.74	$39.70	$38.37	$39.03	$39.03	1,545,087
2023-10-20	$39.43	$39.64	$38.58	$39.23	$39.23	1,675,910
2023-10-19	$39.28	$40.19	$38.77	$39.43	$39.43	2,414,496
2023-10-18	$39.29	$40.08	$39.10	$39.44	$39.44	1,499,171
2023-10-17	$38.34	$39.31	$38.34	$38.81	$38.81	1,433,569
2023-10-16	$38.71	$38.85	$37.80	$38.58	$38.58	1,344,292
2023-10-13	$38.31	$39.10	$38.03	$38.39	$38.39	2,026,181
2023-10-12	$37.16	$37.29	$36.53	$37.23	$37.23	1,505,055
2023-10-11	$36.14	$37.11	$35.55	$36.94	$36.94	1,701,575
2023-10-10	$36.86	$37.25	$36.59	$36.85	$36.85	1,384,023
2023-10-09	$35.69	$36.91	$35.31	$36.78	$36.78	2,715,175
2023-10-06	$33.34	$34.21	$33.02	$33.64	$33.64	1,638,324
2023-10-05	$33.18	$34.04	$32.91	$33.27	$33.27	1,899,376
2023-10-04	$35.75	$35.78	$33.36	$33.64	$33.64	2,890,528
2023-10-03	$36.57	$36.97	$36.03	$36.43	$36.43	1,607,435
2023-10-02	$39.28	$39.28	$36.42	$36.83	$36.83	1,935,946
2023-09-29	$39.61	$39.61	$38.80	$39.12	$39.12	1,127,354
2023-09-28	$39.80	$40.30	$39.21	$39.51	$39.51	1,677,760
2023-09-27	$38.70	$40.41	$38.50	$39.71	$39.71	3,167,027
2023-09-26	$37.61	$38.42	$37.53	$37.85	$37.85	1,210,917
2023-09-25	$37.20	$38.14	$36.93	$38.13	$38.13	992,567
2023-09-22	$37.79	$38.17	$36.91	$37.10	$37.10	1,408,354
2023-09-21	$37.89	$38.32	$37.19	$37.39	$37.39	1,434,830
2023-09-20	$37.54	$38.55	$37.50	$37.86	$37.86	2,029,428
2023-09-19	$39.12	$39.12	$37.65	$38.00	$38.00	1,304,722
2023-09-18	$39.29	$39.38	$38.19	$38.51	$38.51	1,589,872
2023-09-15	$39.20	$39.22	$37.94	$38.58	$38.58	6,473,472
2023-09-14	$40.54	$40.76	$39.43	$39.57	$39.57	1,601,446
2023-09-13	$40.16	$40.27	$39.17	$39.88	$39.88	1,373,178
2023-09-12	$38.90	$40.18	$38.87	$40.11	$40.11	1,896,421
2023-09-11	$40.06	$40.25	$37.89	$38.36	$38.36	1,965,396
2023-09-08	$40.50	$40.87	$39.62	$39.76	$39.76	1,301,118
2023-09-07	$40.66	$41.24	$40.16	$40.31	$40.31	1,236,377
2023-09-06	$40.50	$41.06	$40.28	$40.80	$40.80	1,179,329
2023-09-05	$40.86	$41.36	$40.39	$40.56	$40.56	1,668,951
2023-09-01	$39.84	$40.88	$39.79	$40.68	$40.68	1,480,044
2023-08-31	$39.08	$39.39	$38.50	$39.23	$39.23	1,734,132
2023-08-30	$38.09	$38.92	$37.95	$38.82	$38.82	1,194,148
2023-08-29	$37.84	$38.37	$37.18	$37.94	$37.94	880,940
2023-08-28	$37.31	$37.87	$37.18	$37.58	$37.58	1,190,576
2023-08-25	$36.34	$37.14	$35.96	$36.81	$36.81	1,292,033
2023-08-24	$35.73	$36.39	$35.66	$35.90	$35.90	1,212,632
2023-08-23	$36.11	$36.46	$35.41	$36.27	$36.27	1,078,134
2023-08-22	$36.98	$37.43	$36.39	$36.52	$36.52	1,127,849
2023-08-21	$37.30	$37.98	$36.54	$36.94	$36.94	1,942,630
2023-08-18	$35.56	$36.93	$35.54	$36.77	$36.77	1,254,692
2023-08-17	$36.20	$36.87	$35.65	$35.99	$35.99	1,433,966
2023-08-16	$35.99	$36.62	$35.21	$35.37	$35.37	1,376,001
2023-08-15	$36.14	$36.40	$35.55	$35.59	$35.59	1,368,447
2023-08-14	$36.39	$36.75	$35.83	$36.62	$36.62	987,166
2023-08-11	$36.90	$37.55	$36.72	$36.82	$36.82	1,032,732
2023-08-10	$37.58	$38.06	$36.65	$37.03	$37.03	1,109,071
2023-08-09	$38.14	$38.70	$37.51	$37.69	$37.69	1,953,191
2023-08-08	$35.76	$37.66	$35.44	$37.55	$37.55	1,275,892
2023-08-07	$36.98	$37.06	$35.91	$36.76	$36.76	1,451,706
2023-08-04	$36.34	$37.47	$35.98	$36.75	$36.75	1,978,747
2023-08-03	$36.44	$37.38	$35.10	$35.91	$35.91	2,445,880
2023-08-02	$36.36	$36.77	$35.48	$35.83	$35.83	1,916,916
2023-08-01	$37.00	$37.17	$35.93	$36.74	$36.74	2,094,338
2023-07-31	$36.77	$37.57	$36.55	$37.56	$37.56	2,088,727
2023-07-28	$34.69	$36.10	$34.40	$36.06	$36.06	1,722,805
2023-07-27	$35.42	$35.54	$34.41	$34.45	$34.45	1,619,352
2023-07-26	$35.21	$35.54	$34.62	$34.93	$34.93	2,254,571
2023-07-25	$35.45	$36.28	$35.16	$35.61	$35.61	1,922,458
2023-07-24	$35.14	$36.18	$35.09	$35.53	$35.53	2,455,154
2023-07-21	$34.75	$35.02	$34.10	$35.02	$35.02	1,065,081
2023-07-20	$35.14	$35.33	$34.41	$34.63	$34.63	1,734,208
2023-07-19	$35.61	$36.03	$34.22	$34.72	$34.72	2,903,182
2023-07-18	$34.40	$35.80	$34.25	$35.32	$35.32	2,179,836
2023-07-17	$33.62	$34.61	$33.27	$34.11	$34.11	1,377,908
2023-07-14	$35.00	$35.02	$33.54	$33.67	$33.67	1,966,036
2023-07-13	$35.25	$36.25	$34.32	$35.46	$35.46	2,441,928
2023-07-12	$35.54	$36.25	$35.19	$35.24	$35.24	1,551,714
2023-07-11	$34.10	$35.42	$33.83	$34.99	$34.99	1,748,717
2023-07-10	$33.36	$34.02	$33.30	$33.80	$33.80	1,406,557
2023-07-07	$33.27	$34.90	$33.27	$33.59	$33.59	2,535,557
2023-07-06	$34.10	$34.55	$32.73	$33.53	$33.53	1,332,941
2023-07-05	$36.09	$36.09	$34.66	$34.66	$34.66	1,456,499
2023-07-03	$34.90	$35.72	$34.90	$35.15	$35.15	650,590
2023-06-30	$35.53	$35.88	$34.93	$35.07	$35.07	2,130,798
2023-06-29	$34.47	$35.19	$34.35	$34.91	$34.91	1,838,977
2023-06-28	$33.14	$34.52	$32.66	$34.43	$34.43	1,508,461
2023-06-27	$32.57	$33.58	$32.17	$33.27	$33.27	1,247,156
2023-06-26	$31.94	$33.18	$31.94	$32.82	$32.82	1,095,699
2023-06-23	$31.90	$32.34	$31.65	$32.01	$32.01	4,169,023
2023-06-22	$34.09	$34.09	$32.62	$32.62	$32.62	1,516,945
2023-06-21	$33.44	$34.77	$33.24	$34.42	$34.42	940,237
2023-06-20	$33.70	$33.84	$32.49	$33.37	$33.37	1,276,556
2023-06-16	$34.49	$34.60	$33.26	$34.15	$34.15	2,180,996
2023-06-15	$33.30	$34.36	$33.25	$34.17	$34.17	865,273
2023-06-14	$34.31	$34.47	$32.71	$33.21	$33.21	1,086,499
2023-06-13	$33.59	$34.57	$33.41	$33.82	$33.82	947,367
2023-06-12	$32.60	$33.43	$32.32	$32.87	$32.87	1,288,511
2023-06-09	$33.88	$34.04	$32.96	$33.46	$33.46	1,371,984
2023-06-08	$34.48	$34.67	$33.18	$33.96	$33.96	1,228,958
2023-06-07	$33.50	$34.96	$33.28	$34.38	$34.38	1,732,559
2023-06-06	$31.62	$33.34	$31.45	$33.05	$33.05	1,076,757
2023-06-05	$33.75	$33.75	$31.82	$32.23	$32.23	1,330,700
2023-06-02	$32.29	$33.19	$32.00	$32.81	$32.81	1,219,449
2023-06-01	$30.71	$31.95	$30.57	$31.45	$31.45	979,262
2023-05-31	$30.15	$30.84	$30.06	$30.63	$30.63	1,492,342
2023-05-30	$31.26	$31.33	$30.25	$30.97	$30.97	1,260,307
2023-05-26	$32.04	$32.06	$31.41	$32.01	$32.01	925,675
2023-05-25	$32.56	$32.59	$31.20	$31.73	$31.73	1,198,303
2023-05-24	$33.71	$34.08	$32.95	$33.41	$33.41	1,167,673
2023-05-23	$33.47	$34.19	$33.22	$33.44	$33.44	1,066,055
2023-05-22	$32.30	$33.70	$32.21	$33.06	$33.06	1,570,670
2023-05-19	$32.88	$33.04	$31.95	$32.17	$32.17	874,514
2023-05-18	$31.83	$32.58	$31.33	$32.48	$32.48	844,912
2023-05-17	$31.60	$32.51	$31.12	$32.17	$32.17	1,103,074
2023-05-16	$31.94	$32.18	$30.91	$30.93	$30.93	971,747
2023-05-15	$31.12	$32.41	$30.73	$32.13	$32.13	1,465,540
2023-05-12	$31.12	$31.44	$30.09	$30.62	$30.62	1,472,277
2023-05-11	$30.34	$30.64	$30.03	$30.44	$30.44	1,277,292
2023-05-10	$31.55	$32.07	$30.15	$30.88	$30.88	2,162,787
2023-05-09	$31.74	$32.10	$31.01	$31.53	$31.53	1,614,361
2023-05-08	$34.45	$34.98	$32.07	$32.26	$32.26	1,849,152
2023-05-05	$33.07	$34.15	$32.57	$33.18	$33.18	2,030,315
2023-05-04	$32.88	$33.45	$30.82	$31.45	$31.45	4,213,254
2023-05-03	$30.03	$31.68	$29.91	$30.68	$30.68	1,710,877
2023-05-02	$32.24	$32.41	$30.52	$30.88	$30.88	1,648,892
2023-05-01	$32.38	$33.34	$31.93	$33.11	$33.11	1,110,680
2023-04-28	$31.59	$33.73	$31.18	$33.14	$33.14	1,286,791
2023-04-27	$31.49	$31.63	$30.24	$31.37	$31.37	2,183,510
2023-04-26	$32.93	$33.19	$31.00	$31.22	$31.22	1,807,209
2023-04-25	$34.38	$34.56	$32.96	$33.08	$33.08	1,164,089
2023-04-24	$33.69	$35.24	$33.42	$35.06	$35.06	1,057,403
2023-04-21	$34.25	$34.50	$33.48	$33.76	$33.76	1,092,915
2023-04-20	$34.68	$34.76	$33.16	$34.23	$34.23	1,887,402
2023-04-19	$35.44	$35.84	$35.01	$35.55	$35.55	1,294,925
2023-04-18	$36.45	$36.59	$35.85	$36.31	$36.31	987,501
2023-04-17	$37.98	$38.06	$36.29	$36.65	$36.65	1,068,057
2023-04-14	$37.93	$38.17	$37.26	$38.06	$38.06	1,237,764
2023-04-13	$37.45	$38.58	$37.29	$37.84	$37.84	1,149,823
2023-04-12	$37.20	$37.80	$36.69	$37.49	$37.49	1,239,760
2023-04-11	$36.80	$37.30	$35.93	$36.82	$36.82	1,288,445
2023-04-10	$35.77	$36.99	$35.64	$36.44	$36.44	1,552,171
2023-04-06	$36.07	$36.40	$35.37	$35.38	$35.38	1,020,938
2023-04-05	$36.53	$36.81	$35.86	$36.28	$36.28	1,783,102
2023-04-04	$37.31	$37.42	$35.73	$36.34	$36.34	1,797,126
2023-04-03	$35.88	$37.51	$35.26	$36.99	$36.99	3,455,696
2023-03-31	$33.50	$33.96	$33.21	$33.44	$33.44	1,336,422
2023-03-30	$33.54	$33.54	$32.87	$33.25	$33.25	1,100,786
2023-03-29	$33.31	$33.50	$32.55	$33.11	$33.11	1,200,581
2023-03-28	$32.28	$32.86	$31.90	$32.52	$32.52	1,201,671
2023-03-27	$31.21	$32.43	$30.51	$32.27	$32.27	1,451,458
2023-03-24	$29.35	$30.67	$29.10	$30.58	$30.58	1,587,715
2023-03-23	$30.96	$31.77	$29.60	$30.26	$30.26	1,357,937
2023-03-22	$31.59	$32.20	$30.64	$30.66	$30.66	2,026,096
2023-03-21	$30.92	$31.86	$30.92	$31.42	$31.42	1,954,570
2023-03-20	$29.79	$30.94	$29.77	$30.01	$30.01	2,112,167
2023-03-17	$30.48	$30.70	$28.95	$29.75	$29.75	4,353,776
2023-03-16	$29.52	$30.91	$28.91	$30.56	$30.56	3,467,848
2023-03-15	$32.44	$32.78	$30.02	$30.22	$30.22	4,567,587
2023-03-14	$34.93	$36.20	$33.39	$34.10	$34.10	2,181,485
2023-03-13	$35.05	$36.53	$34.16	$34.63	$34.63	2,663,117
2023-03-10	$37.00	$38.05	$36.05	$36.46	$36.46	1,564,343
2023-03-09	$39.17	$39.69	$37.18	$37.22	$37.22	1,073,161
2023-03-08	$39.41	$40.18	$38.13	$38.75	$38.75	1,065,669
2023-03-07	$40.61	$40.84	$39.49	$39.59	$39.59	1,207,370
2023-03-06	$41.75	$41.75	$40.54	$40.86	$40.86	1,171,038
2023-03-03	$40.02	$42.72	$39.66	$42.24	$42.24	1,510,796
2023-03-02	$39.44	$40.82	$38.95	$40.56	$40.56	1,459,838
2023-03-01	$38.95	$40.12	$38.60	$39.78	$39.78	1,274,497
2023-02-28	$40.00	$40.16	$38.76	$38.76	$38.76	1,315,223
2023-02-27	$38.67	$39.71	$38.03	$39.28	$39.28	1,128,677
2023-02-24	$36.70	$38.45	$36.29	$38.27	$38.27	1,822,272
2023-02-23	$35.94	$37.67	$35.80	$37.32	$37.32	2,955,392
2023-02-22	$35.12	$35.63	$34.07	$34.80	$34.80	2,130,676
2023-02-21	$35.68	$36.50	$35.20	$35.30	$35.30	1,516,388
2023-02-17	$37.93	$37.93	$35.70	$36.11	$36.11	2,211,623
2023-02-16	$40.00	$40.44	$38.68	$38.69	$38.69	1,418,566
2023-02-15	$40.75	$40.75	$38.60	$40.40	$40.40	2,128,324
2023-02-14	$40.76	$41.69	$39.89	$41.49	$41.49	810,212
2023-02-13	$41.19	$41.84	$40.31	$41.27	$41.27	978,226
2023-02-10	$40.37	$41.89	$40.17	$41.82	$41.82	1,524,028
2023-02-09	$41.51	$41.51	$39.50	$39.57	$39.57	1,272,952
2023-02-08	$41.71	$42.27	$40.77	$41.32	$41.32	749,575
2023-02-07	$39.45	$41.80	$39.09	$41.79	$41.79	1,195,294
2023-02-06	$40.29	$40.57	$38.37	$39.24	$39.24	1,213,059
2023-02-03	$40.55	$42.29	$40.12	$40.21	$40.21	1,182,326
2023-02-02	$41.74	$42.10	$39.90	$40.55	$40.55	1,236,618
2023-02-01	$42.50	$42.50	$39.50	$41.64	$41.64	1,356,786
2023-01-31	$41.20	$42.69	$40.88	$42.55	$42.55	643,928
2023-01-30	$42.51	$42.64	$41.40	$41.45	$41.45	721,825
2023-01-27	$44.01	$44.49	$43.12	$43.27	$43.27	725,846
2023-01-26	$43.50	$44.09	$42.67	$43.89	$43.89	925,200
2023-01-25	$42.36	$42.88	$41.64	$42.78	$42.78	709,164
2023-01-24	$43.17	$43.61	$42.39	$42.73	$42.73	829,661
2023-01-23	$43.33	$43.78	$42.94	$43.63	$43.63	1,042,168
2023-01-20	$41.91	$42.66	$41.25	$42.65	$42.65	944,692
2023-01-19	$39.36	$41.83	$39.31	$41.52	$41.52	1,311,762
2023-01-18	$40.91	$41.77	$39.62	$39.66	$39.66	978,491
2023-01-17	$40.75	$41.13	$40.15	$40.49	$40.49	712,485
2023-01-13	$39.42	$40.42	$39.01	$40.15	$40.15	1,042,532
2023-01-12	$37.72	$39.52	$37.52	$39.44	$39.44	1,439,309
2023-01-11	$37.27	$37.35	$36.25	$37.26	$37.26	745,971
2023-01-10	$36.77	$36.88	$35.43	$36.63	$36.63	669,228
2023-01-09	$37.24	$37.51	$35.82	$35.94	$35.94	1,064,497
2023-01-06	$36.16	$36.71	$35.36	$36.30	$36.30	858,885
2023-01-05	$34.58	$36.03	$33.99	$35.39	$35.39	1,095,379
2023-01-04	$33.70	$35.07	$33.58	$34.73	$34.73	972,479
2023-01-03	$36.51	$37.01	$34.31	$34.66	$34.66	1,253,226
2022-12-30	$35.57	$37.13	$35.33	$37.09	$37.09	1,137,837
2022-12-29	$34.30	$35.89	$34.24	$35.87	$35.87	1,080,886
2022-12-28	$36.54	$36.77	$34.42	$34.55	$34.55	1,348,356
2022-12-27	$36.54	$36.78	$35.85	$36.71	$36.71	884,869
2022-12-23	$35.33	$36.30	$35.29	$36.26	$36.26	1,200,311
2022-12-22	$35.51	$35.63	$33.69	$34.77	$34.77	1,066,935
2022-12-21	$35.37	$35.86	$34.56	$35.68	$35.68	961,241
2022-12-20	$34.41	$35.18	$33.93	$34.50	$34.50	665,807
2022-12-19	$34.88	$35.52	$33.85	$34.43	$34.43	1,354,210
2022-12-16	$34.19	$34.99	$33.99	$34.65	$34.65	3,552,213
2022-12-15	$35.28	$35.87	$34.45	$35.42	$35.42	880,654
2022-12-14	$36.04	$36.52	$35.10	$35.75	$35.75	942,363
2022-12-13	$36.69	$37.07	$35.45	$35.73	$35.73	1,562,849
2022-12-12	$34.54	$35.52	$34.20	$35.30	$35.30	1,209,518
2022-12-09	$35.60	$36.05	$34.18	$34.20	$34.20	1,416,426
2022-12-08	$37.51	$38.10	$35.27	$35.52	$35.52	1,204,326
2022-12-07	$37.88	$38.28	$36.25	$36.59	$36.59	1,190,340
2022-12-06	$38.78	$39.53	$37.34	$37.78	$37.78	1,293,262
2022-12-05	$42.60	$42.94	$39.13	$39.47	$39.47	1,478,238
2022-12-02	$40.66	$41.61	$40.40	$41.23	$41.23	767,891
2022-12-01	$42.40	$42.79	$40.67	$40.92	$40.92	1,233,171
2022-11-30	$42.28	$42.61	$40.51	$41.92	$41.92	1,150,780
2022-11-29	$41.86	$42.46	$40.80	$41.26	$41.26	1,293,738
2022-11-28	$40.61	$41.59	$39.93	$40.95	$40.95	1,142,940
2022-11-25	$42.52	$43.10	$42.22	$42.39	$42.39	280,478
2022-11-23	$42.01	$42.39	$41.40	$42.18	$42.18	793,521
2022-11-22	$41.30	$43.10	$41.11	$43.09	$43.09	1,395,848
2022-11-21	$40.96	$41.08	$38.71	$40.90	$40.90	1,596,092
2022-11-18	$41.39	$42.41	$39.45	$42.33	$42.33	1,405,201
2022-11-17	$41.97	$42.54	$41.06	$42.52	$42.52	928,182
2022-11-16	$43.67	$43.74	$42.41	$42.80	$42.80	904,318
2022-11-15	$44.00	$45.07	$42.92	$44.58	$44.58	1,402,182
2022-11-14	$44.98	$45.82	$43.18	$43.24	$43.24	1,498,783
2022-11-11	$45.20	$46.74	$44.86	$45.50	$45.50	1,451,892
2022-11-10	$44.30	$44.98	$43.58	$44.38	$44.38	1,621,000
2022-11-09	$46.31	$46.38	$42.74	$42.84	$42.84	2,113,428
2022-11-08	$47.93	$48.41	$46.84	$47.74	$47.74	1,611,590
2022-11-07	$46.88	$48.33	$46.58	$48.23	$48.23	1,621,418
2022-11-04	$47.89	$50.19	$45.63	$46.33	$46.33	3,433,614
2022-11-03	$42.70	$47.07	$42.60	$46.53	$46.53	2,397,526
2022-11-02	$45.13	$45.44	$43.02	$43.14	$43.14	1,291,469
2022-11-01	$45.06	$46.15	$44.80	$45.02	$45.02	773,015
2022-10-31	$43.31	$44.62	$43.20	$43.96	$43.96	1,234,508
2022-10-28	$45.71	$45.89	$43.35	$44.09	$44.09	828,727
2022-10-27	$46.52	$47.25	$44.91	$45.05	$45.05	1,116,623
2022-10-26	$44.99	$46.41	$44.80	$45.82	$45.82	1,097,514
2022-10-25	$43.63	$44.84	$43.37	$44.71	$44.71	718,494
2022-10-24	$43.41	$44.33	$43.03	$43.95	$43.95	600,860
2022-10-21	$42.26	$43.90	$41.84	$43.90	$43.90	902,544
2022-10-20	$43.01	$43.97	$41.73	$41.93	$41.93	979,202
2022-10-19	$41.58	$42.69	$41.02	$42.23	$42.23	1,281,446
2022-10-18	$42.38	$42.78	$40.85	$41.82	$41.82	1,050,550
2022-10-17	$42.97	$43.50	$40.88	$42.06	$42.06	1,152,803
2022-10-14	$43.46	$44.00	$41.66	$41.89	$41.89	947,217
2022-10-13	$41.26	$44.80	$41.09	$44.20	$44.20	1,393,164
2022-10-12	$41.76	$42.81	$41.11	$42.38	$42.38	957,377
2022-10-11	$42.20	$43.26	$41.06	$42.20	$42.20	1,469,858
2022-10-10	$44.59	$45.14	$42.90	$43.21	$43.21	1,332,971
2022-10-07	$46.01	$46.80	$44.31	$44.84	$44.84	1,843,552
2022-10-06	$43.50	$46.05	$43.40	$45.90	$45.90	1,896,861
2022-10-05	$41.35	$44.06	$40.79	$43.91	$43.91	2,493,932
2022-10-04	$39.46	$41.36	$38.95	$41.31	$41.31	2,100,701
2022-10-03	$36.90	$38.17	$36.74	$37.97	$37.97	2,127,434
2022-09-30	$34.29	$35.73	$33.90	$35.01	$35.01	1,217,421
2022-09-29	$34.01	$35.17	$33.27	$34.77	$34.77	1,421,702
2022-09-28	$32.19	$34.45	$31.70	$34.44	$34.44	1,813,632
2022-09-27	$32.24	$32.83	$31.35	$31.79	$31.79	1,313,152
2022-09-26	$32.55	$33.14	$31.23	$31.36	$31.36	1,819,491
2022-09-23	$34.08	$34.15	$32.57	$33.18	$33.18	2,861,734
2022-09-22	$38.18	$38.63	$36.04	$36.05	$36.05	1,396,030
2022-09-21	$38.83	$39.10	$37.01	$37.14	$37.14	1,412,985
2022-09-20	$39.39	$39.54	$37.74	$37.83	$37.83	1,816,349
2022-09-19	$38.54	$40.35	$38.50	$39.77	$39.77	1,497,179
2022-09-16	$40.75	$40.89	$39.03	$40.43	$40.43	3,258,703
2022-09-15	$43.00	$43.76	$41.13	$41.18	$41.18	1,936,654
2022-09-14	$42.85	$45.31	$42.63	$44.60	$44.60	2,917,284
2022-09-13	$42.69	$44.07	$41.55	$42.00	$42.00	1,549,701
2022-09-12	$42.95	$44.14	$42.62	$43.60	$43.60	1,179,235
2022-09-09	$41.84	$42.68	$41.58	$42.26	$42.26	1,011,347
2022-09-08	$39.68	$40.92	$39.64	$40.49	$40.49	732,517
2022-09-07	$39.78	$40.60	$38.94	$39.62	$39.62	1,304,252
2022-09-06	$42.24	$42.42	$40.69	$41.14	$41.14	1,331,747
2022-09-02	$42.52	$43.33	$40.92	$41.54	$41.54	1,011,916
2022-09-01	$41.66	$41.79	$39.81	$40.99	$40.99	1,401,969
2022-08-31	$41.03	$43.41	$40.34	$42.56	$42.56	1,241,849
2022-08-30	$43.85	$43.93	$42.02	$42.42	$42.42	1,433,702
2022-08-29	$43.06	$45.41	$42.74	$45.07	$45.07	1,579,984
2022-08-26	$44.39	$44.85	$43.30	$43.69	$43.69	1,074,629
2022-08-25	$44.28	$44.51	$43.09	$44.42	$44.42	892,941
2022-08-24	$42.90	$44.07	$42.62	$43.91	$43.91	1,164,230
2022-08-23	$42.00	$44.60	$41.85	$42.60	$42.60	1,777,451
2022-08-22	$40.32	$41.37	$39.32	$40.78	$40.78	1,170,846
2022-08-19	$41.51	$42.14	$40.87	$41.05	$41.05	1,108,793
2022-08-18	$41.25	$42.23	$41.03	$42.03	$42.03	1,061,517
2022-08-17	$39.18	$40.59	$38.82	$40.47	$40.47	1,312,171
2022-08-16	$40.48	$40.86	$38.31	$39.07	$39.07	1,131,480
2022-08-15	$38.85	$40.25	$37.56	$39.71	$39.71	1,335,011
2022-08-12	$40.27	$41.38	$39.77	$41.22	$41.22	1,057,890
2022-08-11	$39.41	$40.96	$39.12	$40.67	$40.67	1,770,810
2022-08-10	$37.07	$38.22	$35.95	$38.02	$38.02	1,499,701
2022-08-09	$37.52	$38.12	$36.40	$36.81	$36.81	1,215,908
2022-08-08	$37.13	$38.37	$36.65	$36.82	$36.82	1,663,657
2022-08-05	$36.51	$38.78	$36.13	$37.51	$37.51	1,713,318
2022-08-04	$39.51	$39.70	$37.04	$37.22	$37.22	3,178,366
2022-08-03	$44.70	$44.93	$42.23	$42.66	$42.66	1,684,016
2022-08-02	$44.01	$44.60	$43.26	$44.18	$44.18	1,305,934
2022-08-01	$44.66	$44.95	$43.22	$44.24	$44.24	1,487,352
2022-07-29	$46.27	$46.63	$45.35	$46.04	$46.04	1,495,682
2022-07-28	$45.01	$45.93	$42.88	$44.90	$44.90	1,076,181
2022-07-27	$42.49	$44.90	$42.02	$44.62	$44.62	1,123,369
2022-07-26	$43.53	$43.97	$41.44	$41.93	$41.93	1,353,725
2022-07-25	$41.23	$43.51	$40.68	$43.05	$43.05	1,338,614
2022-07-22	$41.91	$42.64	$40.19	$40.36	$40.36	1,101,383
2022-07-21	$41.34	$42.21	$39.86	$41.95	$41.95	1,967,009
2022-07-20	$41.42	$44.34	$41.29	$44.29	$44.29	1,533,678
2022-07-19	$38.80	$42.45	$38.78	$42.27	$42.27	1,616,481
2022-07-18	$38.79	$40.26	$38.79	$39.27	$39.27	1,523,694
2022-07-15	$37.29	$37.48	$35.97	$37.35	$37.35	1,849,638
2022-07-14	$34.51	$36.18	$33.85	$36.17	$36.17	1,593,115
2022-07-13	$35.03	$37.21	$34.98	$36.20	$36.20	1,324,703
2022-07-12	$34.93	$36.07	$34.31	$35.83	$35.83	1,662,571
2022-07-11	$37.20	$37.87	$35.93	$36.74	$36.74	1,429,556
2022-07-08	$39.32	$39.74	$37.32	$38.32	$38.32	1,757,839
2022-07-07	$37.92	$39.12	$37.65	$38.43	$38.43	2,136,535
2022-07-06	$35.92	$37.87	$34.53	$36.46	$36.46	2,997,771
2022-07-05	$37.82	$37.84	$34.85	$35.89	$35.89	2,742,522
2022-07-01	$39.47	$39.96	$36.85	$39.27	$39.27	1,967,391
2022-06-30	$40.23	$41.56	$38.68	$39.20	$39.20	1,941,789
2022-06-29	$46.13	$46.60	$41.24	$41.61	$41.61	1,808,767
2022-06-28	$44.30	$45.57	$43.74	$45.48	$45.48	1,860,023
2022-06-27	$41.65	$43.48	$40.78	$43.06	$43.06	2,198,974
2022-06-24	$42.02	$43.57	$40.62	$40.68	$40.68	2,965,637
2022-06-23	$43.48	$43.73	$39.52	$41.43	$41.43	3,164,258
2022-06-22	$45.00	$45.83	$43.03	$43.08	$43.08	2,757,553
2022-06-21	$48.01	$49.46	$46.72	$48.34	$48.34	2,038,009
2022-06-17	$50.37	$50.70	$45.47	$46.03	$46.03	3,664,685
2022-06-16	$53.09	$54.05	$50.19	$50.93	$50.93	3,007,520
2022-06-15	$56.40	$57.85	$54.13	$55.69	$55.69	2,172,039
2022-06-14	$58.00	$59.32	$55.03	$57.07	$57.07	2,242,564
2022-06-13	$57.53	$57.85	$53.68	$55.93	$55.93	2,148,111
2022-06-10	$61.93	$63.37	$58.27	$59.93	$59.93	1,913,511
2022-06-09	$61.80	$64.08	$60.34	$62.43	$62.43	2,044,674
2022-06-08	$63.19	$63.96	$61.64	$62.50	$62.50	2,118,015
2022-06-07	$58.40	$62.70	$58.06	$62.45	$62.45	2,905,748
2022-06-06	$58.50	$59.47	$57.43	$58.85	$58.85	2,133,773
2022-06-03	$57.66	$58.88	$57.34	$57.81	$57.81	2,648,443
2022-06-02	$58.10	$58.86	$56.62	$57.39	$57.39	7,175,194
2022-06-01	$59.89	$63.34	$59.41	$62.46	$62.46	3,092,309
2022-05-31	$60.04	$62.55	$57.16	$58.46	$58.46	3,101,709
2022-05-27	$53.68	$58.57	$53.02	$58.55	$58.55	1,736,683
2022-05-26	$52.25	$54.46	$51.88	$54.03	$54.03	1,356,218
2022-05-25	$49.99	$51.85	$49.79	$51.55	$51.55	1,128,691
2022-05-24	$49.35	$50.50	$48.12	$49.55	$49.55	1,268,473
2022-05-23	$47.85	$50.46	$46.12	$50.27	$50.27	1,876,655
2022-05-20	$48.42	$49.27	$46.37	$47.95	$47.95	849,189
2022-05-19	$46.32	$49.23	$46.03	$47.83	$47.83	1,210,807
2022-05-18	$50.29	$50.69	$46.85	$47.84	$47.84	1,364,312
2022-05-17	$49.20	$50.66	$48.73	$50.29	$50.29	1,245,075
2022-05-16	$46.85	$48.42	$46.85	$48.07	$48.07	1,337,837
2022-05-13	$45.38	$47.25	$45.38	$46.38	$46.38	1,335,660
2022-05-12	$43.84	$45.35	$42.44	$44.01	$44.01	2,250,764
2022-05-11	$47.00	$48.85	$44.53	$44.83	$44.83	1,431,808
2022-05-10	$47.70	$48.61	$43.45	$46.04	$46.04	2,561,500
2022-05-09	$48.00	$48.12	$44.26	$45.05	$45.05	2,585,683
2022-05-06	$51.79	$52.29	$49.16	$50.04	$50.04	1,831,830
2022-05-05	$56.22	$57.03	$50.08	$51.01	$51.01	2,623,678
2022-05-04	$53.75	$55.64	$52.20	$55.28	$55.28	2,083,903
2022-05-03	$48.88	$52.57	$48.67	$51.84	$51.84	1,777,104
2022-05-02	$50.30	$51.39	$46.90	$48.93	$48.93	3,452,586
2022-04-29	$53.95	$54.43	$50.77	$51.27	$51.27	1,315,355
2022-04-28	$52.81	$54.61	$49.88	$53.92	$53.92	1,501,720
2022-04-27	$52.35	$53.14	$51.11	$52.26	$52.26	1,431,598
2022-04-26	$54.70	$55.50	$52.36	$52.49	$52.49	1,458,838
2022-04-25	$53.22	$54.38	$50.11	$54.27	$54.27	2,636,920
2022-04-22	$60.60	$61.44	$55.46	$55.69	$55.69	2,995,439
2022-04-21	$63.99	$65.41	$60.58	$61.04	$61.04	2,089,680
2022-04-20	$61.27	$63.43	$59.91	$63.16	$63.16	1,975,503
2022-04-19	$61.39	$61.40	$59.40	$60.42	$60.42	1,588,877
2022-04-18	$62.26	$63.38	$60.74	$62.17	$62.17	2,326,121
2022-04-14	$61.30	$62.59	$60.70	$61.17	$61.17	1,502,288
2022-04-13	$61.62	$63.25	$59.72	$61.64	$61.64	2,064,399
2022-04-12	$60.64	$63.16	$60.08	$60.08	$60.08	1,836,365
2022-04-11	$60.76	$61.01	$58.51	$59.28	$59.28	1,686,055
2022-04-08	$61.22	$62.68	$60.90	$61.96	$61.96	1,811,320
2022-04-07	$60.99	$62.45	$58.60	$60.49	$60.49	1,612,353
2022-04-06	$62.25	$62.70	$58.61	$59.40	$59.40	1,730,749
2022-04-05	$64.29	$65.30	$61.07	$61.18	$61.18	1,473,306
2022-04-04	$64.17	$66.48	$62.32	$63.44	$63.44	2,226,957
2022-04-01	$59.20	$62.59	$59.00	$62.42	$62.42	1,542,247
2022-03-31	$60.51	$62.73	$58.88	$59.08	$59.08	1,687,677
2022-03-30	$61.93	$63.65	$60.93	$61.18	$61.18	1,288,630
2022-03-29	$58.91	$61.23	$57.10	$60.93	$60.93	2,121,832
2022-03-28	$60.37	$61.59	$58.76	$61.17	$61.17	1,439,659
2022-03-25	$57.01	$62.33	$56.90	$62.23	$62.23	2,884,259
2022-03-24	$58.90	$58.98	$57.20	$57.60	$57.60	911,313
2022-03-23	$58.86	$60.17	$57.81	$58.55	$58.55	1,469,370
2022-03-22	$57.73	$59.09	$56.48	$57.77	$57.77	1,399,191
2022-03-21	$56.54	$59.25	$56.40	$58.41	$58.41	1,705,349
2022-03-18	$57.00	$57.15	$55.15	$56.01	$56.01	1,785,869
2022-03-17	$56.49	$57.75	$55.76	$56.91	$56.91	1,756,541
2022-03-16	$54.53	$55.04	$52.22	$53.68	$53.68	1,748,194
2022-03-15	$51.50	$55.95	$51.32	$54.39	$54.39	1,807,276
2022-03-14	$57.01	$57.37	$53.03	$54.87	$54.87	2,175,010
2022-03-11	$59.20	$60.42	$58.02	$58.70	$58.70	1,535,841
2022-03-10	$59.60	$60.67	$57.94	$60.47	$60.47	1,594,401
2022-03-09	$58.71	$60.47	$56.37	$58.96	$58.96	2,416,671
2022-03-08	$63.20	$66.12	$56.81	$60.98	$60.98	5,134,174
2022-03-07	$60.50	$62.00	$57.64	$60.68	$60.68	3,275,739
2022-03-04	$58.19	$60.08	$57.09	$59.79	$59.79	2,444,765
2022-03-03	$58.17	$58.87	$55.87	$57.94	$57.94	1,662,699
2022-03-02	$60.51	$61.09	$57.13	$59.42	$59.42	2,222,751
2022-03-01	$57.00	$61.65	$56.65	$58.96	$58.96	3,604,665
2022-02-28	$51.58	$56.43	$51.35	$56.36	$56.36	3,131,950
2022-02-25	$52.47	$52.47	$49.25	$51.56	$51.56	2,587,196
2022-02-24	$52.80	$53.60	$49.41	$52.38	$52.38	4,430,641
2022-02-23	$51.01	$53.80	$50.91	$53.16	$53.16	2,459,579
2022-02-22	$54.53	$54.75	$49.39	$50.35	$50.35	1,667,283
2022-02-18	$51.01	$52.73	$50.61	$51.94	$51.94	1,630,601
2022-02-17	$52.30	$54.41	$51.55	$52.30	$52.30	1,283,234
2022-02-16	$54.98	$56.37	$52.30	$52.45	$52.45	1,549,610
2022-02-15	$53.00	$54.92	$52.30	$53.73	$53.73	1,623,493
2022-02-14	$55.80	$56.71	$54.11	$55.34	$55.34	2,032,064
2022-02-11	$53.49	$57.15	$52.50	$56.09	$56.09	2,279,580
2022-02-10	$51.09	$55.96	$51.09	$52.16	$52.16	2,049,861
2022-02-09	$49.22	$52.04	$49.22	$51.96	$51.96	1,352,660
2022-02-08	$51.49	$51.84	$48.88	$49.36	$49.36	1,768,902
2022-02-07	$53.78	$54.48	$51.51	$52.08	$52.08	1,778,083
2022-02-04	$55.24	$58.42	$54.45	$54.62	$54.62	2,957,649
2022-02-03	$52.30	$54.71	$51.42	$54.60	$54.60	2,016,941
2022-02-02	$51.18	$53.53	$49.31	$53.49	$53.49	2,135,985
2022-02-01	$48.87	$52.89	$47.82	$51.06	$51.06	1,695,750
2022-01-31	$49.38	$50.09	$47.13	$49.44	$49.44	1,915,068
2022-01-28	$50.00	$50.65	$47.70	$50.09	$50.09	1,734,891
2022-01-27	$52.60	$54.21	$47.49	$49.01	$49.01	2,119,635
2022-01-26	$54.31	$55.95	$49.88	$51.15	$51.15	2,210,728
2022-01-25	$48.58	$53.53	$47.38	$53.04	$53.04	1,742,754
2022-01-24	$45.00	$49.38	$43.57	$49.35	$49.35	2,308,307
2022-01-21	$48.60	$50.32	$46.37	$47.23	$47.23	2,435,596
2022-01-20	$51.00	$55.70	$50.33	$50.80	$50.80	1,386,148
2022-01-19	$55.09	$55.38	$50.67	$52.40	$52.40	1,589,526
2022-01-18	$58.50	$59.55	$53.60	$53.86	$53.86	2,048,347
2022-01-14	$52.84	$57.04	$52.45	$57.00	$57.00	1,746,589
2022-01-13	$53.91	$55.81	$52.76	$53.31	$53.31	1,740,153
2022-01-12	$54.08	$55.64	$53.38	$54.35	$54.35	1,301,350
2022-01-11	$50.13	$53.94	$49.00	$53.47	$53.47	1,518,115
2022-01-10	$51.50	$51.62	$48.12	$48.98	$48.98	1,517,542
2022-01-07	$54.22	$54.43	$51.83	$51.94	$51.94	1,140,292
2022-01-06	$54.15	$56.29	$52.32	$53.83	$53.83	1,901,565
2022-01-05	$56.80	$57.05	$52.31	$52.49	$52.49	2,120,057
2022-01-04	$52.03	$55.73	$52.03	$55.61	$55.61	2,256,148
2022-01-03	$48.10	$51.90	$48.10	$51.73	$51.73	1,745,950
2021-12-31	$47.33	$48.13	$47.11	$47.25	$47.25	1,012,454
2021-12-30	$50.75	$51.24	$47.66	$47.84	$47.84	1,089,774
2021-12-29	$52.00	$52.95	$50.58	$50.61	$50.61	965,892
2021-12-28	$53.86	$54.81	$52.39	$52.50	$52.50	1,456,699
2021-12-27	$48.69	$53.54	$48.06	$53.18	$53.18	1,514,436
2021-12-23	$48.85	$49.49	$48.20	$48.95	$48.95	1,100,716
2021-12-22	$46.04	$48.79	$45.60	$48.45	$48.45	1,335,138
2021-12-21	$44.00	$46.62	$43.44	$46.50	$46.50	1,709,411
2021-12-20	$42.71	$43.85	$41.26	$42.83	$42.83	1,994,257
2021-12-17	$46.02	$47.11	$44.57	$45.18	$45.18	5,595,224
2021-12-16	$49.28	$51.07	$46.73	$46.94	$46.94	1,507,103
2021-12-15	$47.28	$48.82	$44.52	$48.32	$48.32	1,656,665
2021-12-14	$47.99	$49.13	$46.52	$47.23	$47.23	1,370,186
2021-12-13	$51.22	$51.55	$48.45	$48.74	$48.74	1,481,854
2021-12-10	$52.50	$52.88	$49.54	$52.12	$52.12	1,511,258
2021-12-09	$52.47	$53.10	$50.50	$50.82	$50.82	1,446,547
2021-12-08	$54.00	$54.70	$52.10	$53.28	$53.28	1,638,410
2021-12-07	$51.10	$54.73	$50.79	$53.72	$53.72	2,534,237
2021-12-06	$48.00	$50.18	$45.82	$49.16	$49.16	1,981,353
2021-12-03	$49.59	$50.58	$46.07	$47.19	$47.19	1,849,718
2021-12-02	$45.00	$48.57	$42.20	$47.99	$47.99	2,927,994
2021-12-01	$53.45	$53.84	$46.75	$46.79	$46.79	2,865,721
2021-11-30	$50.35	$51.88	$48.69	$50.84	$50.84	2,351,918
2021-11-29	$55.41	$57.82	$51.28	$53.03	$53.03	2,573,096
2021-11-26	$54.70	$54.77	$48.79	$51.48	$51.48	3,360,343
2021-11-24	$56.18	$61.96	$56.01	$61.66	$61.66	1,861,570
2021-11-23	$54.74	$58.20	$54.46	$58.18	$58.18	1,625,567
2021-11-22	$52.11	$55.90	$52.11	$53.40	$53.40	1,793,938
2021-11-19	$55.82	$56.86	$51.80	$52.44	$52.44	2,451,989
2021-11-18	$59.21	$61.45	$54.93	$57.78	$57.78	2,374,072
2021-11-17	$62.50	$63.66	$58.29	$58.70	$58.70	2,129,149
2021-11-16	$64.79	$64.90	$62.33	$63.72	$63.72	1,219,746
2021-11-15	$62.75	$65.39	$60.01	$64.43	$64.43	1,438,637
2021-11-12	$61.55	$63.45	$60.96	$63.39	$63.39	1,381,637
2021-11-11	$60.84	$63.43	$60.44	$62.31	$62.31	1,482,395
2021-11-10	$63.98	$64.23	$58.01	$59.59	$59.59	2,272,284
2021-11-09	$63.00	$65.30	$61.21	$64.77	$64.77	1,497,807
2021-11-08	$61.91	$65.45	$61.59	$64.18	$64.18	2,734,243
2021-11-05	$57.36	$60.85	$56.76	$60.57	$60.57	2,518,311
2021-11-04	$56.47	$60.90	$54.52	$56.06	$56.06	3,738,147
2021-11-03	$52.36	$54.77	$51.80	$53.19	$53.19	1,298,505
2021-11-02	$53.99	$55.77	$53.22	$53.87	$53.87	888,402
2021-11-01	$53.03	$54.93	$52.99	$54.73	$54.73	1,159,870
2021-10-29	$53.19	$53.49	$49.77	$51.73	$51.73	1,436,426
2021-10-28	$52.10	$53.20	$50.96	$53.14	$53.14	1,013,753
2021-10-27	$54.75	$55.98	$52.03	$52.13	$52.13	1,886,807
2021-10-26	$54.38	$56.95	$54.03	$56.05	$56.05	1,739,769
2021-10-25	$52.76	$56.12	$52.76	$54.61	$54.61	2,076,772
2021-10-22	$50.84	$51.75	$49.07	$51.02	$51.02	1,230,743
2021-10-21	$52.45	$52.68	$49.77	$50.23	$50.23	1,405,535
2021-10-20	$51.67	$53.79	$51.15	$53.03	$53.03	1,481,972
2021-10-19	$52.83	$53.02	$50.78	$52.86	$52.86	1,707,824
2021-10-18	$53.73	$56.40	$51.69	$52.91	$52.91	1,908,625
2021-10-15	$54.19	$55.28	$52.28	$52.32	$52.32	1,488,509
2021-10-14	$55.30	$56.06	$52.68	$53.23	$53.23	1,739,675
2021-10-13	$54.82	$54.94	$52.05	$53.82	$53.82	2,224,292
2021-10-12	$57.33	$58.79	$54.20	$56.13	$56.13	1,855,194
2021-10-11	$59.78	$61.49	$57.32	$57.40	$57.40	2,252,443
2021-10-08	$57.70	$59.49	$57.22	$57.96	$57.96	2,136,348
2021-10-07	$54.30	$57.14	$53.02	$56.83	$56.83	2,062,403
2021-10-06	$54.65	$55.87	$52.20	$54.91	$54.91	2,253,949
2021-10-05	$55.53	$58.22	$53.78	$56.40	$56.40	2,745,221
2021-10-04	$51.65	$54.74	$51.41	$53.93	$53.93	2,414,325
2021-10-01	$49.35	$50.91	$49.02	$50.43	$50.43	1,844,605
2021-09-30	$48.39	$49.99	$46.79	$49.08	$49.08	1,900,654
2021-09-29	$46.90	$49.89	$46.11	$48.94	$48.94	1,644,591
2021-09-28	$48.52	$48.93	$46.06	$47.24	$47.24	3,082,323
2021-09-27	$44.34	$48.07	$44.17	$47.54	$47.54	2,630,590
2021-09-24	$40.10	$43.55	$39.82	$42.70	$42.70	2,260,304
2021-09-23	$38.13	$40.68	$37.68	$40.59	$40.59	1,408,957
2021-09-22	$37.18	$38.05	$36.76	$37.68	$37.68	2,083,356
2021-09-21	$36.31	$36.70	$34.30	$36.11	$36.11	1,541,463
2021-09-20	$35.44	$36.73	$34.25	$35.44	$35.44	2,420,398
2021-09-17	$38.40	$38.53	$37.10	$37.87	$37.87	4,028,805
2021-09-16	$36.43	$38.83	$35.81	$38.29	$38.29	1,931,675
2021-09-15	$35.65	$36.80	$34.94	$36.73	$36.73	2,051,989
2021-09-14	$35.88	$36.45	$33.26	$33.83	$33.83	1,705,199
2021-09-13	$33.83	$35.84	$33.83	$35.38	$35.38	2,143,945
2021-09-10	$34.49	$34.81	$32.99	$33.06	$33.06	1,137,148
2021-09-09	$32.22	$34.20	$31.75	$33.58	$33.58	1,232,484
2021-09-08	$34.13	$34.53	$32.37	$32.64	$32.64	1,293,871
2021-09-07	$32.94	$34.38	$32.32	$33.58	$33.58	1,296,383
2021-09-03	$34.03	$35.16	$33.32	$33.67	$33.67	1,510,523
2021-09-02	$34.60	$35.72	$33.95	$33.96	$33.96	1,684,009
2021-09-01	$33.76	$34.51	$33.12	$33.71	$33.71	1,231,604
2021-08-31	$33.33	$34.94	$33.06	$34.17	$34.17	1,107,670
2021-08-30	$34.88	$35.10	$32.94	$33.77	$33.77	1,445,717
2021-08-27	$32.36	$34.56	$32.36	$34.24	$34.24	1,652,735
2021-08-26	$31.82	$32.61	$31.07	$31.71	$31.71	1,195,666
2021-08-25	$32.06	$33.20	$31.07	$32.63	$32.63	1,515,529
2021-08-24	$31.37	$31.92	$30.31	$31.22	$31.22	2,205,590
2021-08-23	$28.35	$29.59	$27.90	$29.51	$29.51	2,048,059
2021-08-20	$25.51	$27.25	$25.38	$26.98	$26.98	1,995,409
2021-08-19	$26.95	$27.47	$25.32	$25.97	$25.97	2,310,266
2021-08-18	$28.88	$29.46	$27.83	$27.89	$27.89	1,410,305
2021-08-17	$28.25	$29.93	$28.12	$28.88	$28.88	1,334,905
2021-08-16	$29.47	$29.78	$28.57	$28.81	$28.81	1,214,524
2021-08-13	$31.85	$31.97	$30.18	$30.22	$30.22	966,151
2021-08-12	$31.89	$32.58	$30.98	$31.90	$31.90	914,241
2021-08-11	$32.35	$32.54	$30.91	$32.19	$32.19	1,497,858
2021-08-10	$32.33	$33.20	$31.87	$32.54	$32.54	1,302,854
2021-08-09	$31.60	$32.41	$30.84	$31.62	$31.62	1,679,811
2021-08-06	$34.13	$34.72	$32.60	$32.79	$32.79	1,340,069
2021-08-05	$32.40	$35.26	$32.40	$33.41	$33.41	2,038,344
2021-08-04	$36.52	$36.52	$30.89	$31.51	$31.51	3,775,049
2021-08-03	$37.57	$38.44	$36.21	$37.91	$37.91	1,658,976
2021-08-02	$39.36	$41.11	$37.66	$37.93	$37.93	1,501,900
2021-07-30	$39.84	$40.22	$38.68	$39.36	$39.36	835,629
2021-07-29	$41.19	$41.43	$39.49	$40.17	$40.17	1,155,487
2021-07-28	$39.62	$40.84	$38.76	$40.28	$40.28	975,869
2021-07-27	$41.10	$41.18	$37.58	$38.76	$38.76	1,694,591
2021-07-26	$40.17	$42.53	$40.17	$41.87	$41.87	1,061,945
2021-07-23	$42.35	$42.51	$39.31	$40.24	$40.24	1,508,953
2021-07-22	$43.12	$43.16	$41.40	$42.34	$42.34	1,410,269
2021-07-21	$41.50	$43.74	$41.34	$43.05	$43.05	1,800,712
2021-07-20	$39.62	$41.01	$38.41	$40.29	$40.29	1,810,594
2021-07-19	$38.47	$39.53	$37.50	$38.81	$38.81	2,972,257
2021-07-16	$46.27	$46.65	$40.60	$41.35	$41.35	3,106,999
2021-07-15	$46.49	$48.24	$44.90	$45.85	$45.85	2,296,339
2021-07-14	$53.01	$54.03	$47.81	$48.00	$48.00	1,906,009
2021-07-13	$53.65	$54.07	$52.11	$52.88	$52.88	958,495
2021-07-12	$53.00	$54.90	$52.49	$53.67	$53.67	975,358
2021-07-09	$52.31	$54.48	$51.54	$54.44	$54.44	1,293,646
2021-07-08	$48.63	$53.72	$48.35	$51.76	$51.76	2,064,696
2021-07-07	$55.68	$56.14	$51.11	$52.10	$52.10	1,817,914
2021-07-06	$57.95	$57.97	$54.26	$55.75	$55.75	1,599,442
2021-07-02	$59.01	$59.54	$57.06	$57.17	$57.17	1,128,731
2021-07-01	$60.00	$60.49	$57.73	$59.51	$59.51	1,899,583
2021-06-30	$56.87	$57.97	$56.22	$57.69	$57.69	1,235,750
2021-06-29	$56.66	$58.09	$55.81	$56.08	$56.08	927,445
2021-06-28	$58.97	$58.99	$54.04	$55.27	$55.27	2,470,166
2021-06-25	$59.50	$60.51	$58.38	$59.32	$59.32	6,212,032
2021-06-24	$56.01	$58.95	$55.22	$58.75	$58.75	1,592,796
2021-06-23	$56.01	$59.68	$55.80	$56.28	$56.28	2,605,275
2021-06-22	$52.96	$55.16	$51.82	$55.03	$55.03	1,708,097
2021-06-21	$49.00	$53.98	$48.59	$53.82	$53.82	3,172,120
2021-06-18	$47.00	$49.57	$46.36	$48.03	$48.03	2,112,708
2021-06-17	$50.79	$51.49	$46.81	$47.99	$47.99	1,992,984
2021-06-16	$49.91	$51.85	$48.81	$51.19	$51.19	1,480,171
2021-06-15	$49.00	$50.29	$47.91	$50.24	$50.24	1,518,992
2021-06-14	$49.73	$52.08	$47.51	$47.76	$47.76	2,004,305
2021-06-11	$48.72	$49.49	$47.91	$48.96	$48.96	894,704
2021-06-10	$51.19	$52.37	$47.82	$48.24	$48.24	1,939,580
2021-06-09	$49.51	$52.50	$48.62	$50.63	$50.63	2,006,185
2021-06-08	$47.30	$49.28	$46.09	$48.87	$48.87	1,176,539
2021-06-07	$48.10	$49.14	$47.53	$47.88	$47.88	1,061,562
2021-06-04	$48.08	$48.80	$46.12	$47.76	$47.76	1,045,273
2021-06-03	$47.39	$49.15	$46.23	$47.03	$47.03	1,954,060
2021-06-02	$44.00	$49.34	$43.04	$48.26	$48.26	3,527,329
2021-06-01	$40.08	$43.28	$40.05	$43.14	$43.14	3,560,518
2021-05-28	$39.65	$39.69	$38.27	$38.47	$38.47	1,032,673
2021-05-27	$38.31	$39.55	$38.05	$39.12	$39.12	2,231,868
2021-05-26	$36.97	$38.28	$36.37	$37.86	$37.86	1,400,169
2021-05-25	$38.35	$39.64	$36.79	$36.87	$36.87	1,700,093
2021-05-24	$37.50	$38.57	$36.30	$38.22	$38.22	1,237,987
2021-05-21	$37.50	$38.38	$36.57	$36.68	$36.68	1,177,008
2021-05-20	$35.53	$36.91	$35.30	$36.65	$36.65	1,389,774
2021-05-19	$36.52	$37.36	$35.25	$36.26	$36.26	1,675,386
2021-05-18	$38.60	$39.16	$37.30	$38.03	$38.03	1,565,274
2021-05-17	$36.23	$38.47	$35.89	$38.33	$38.33	1,609,317
2021-05-14	$35.30	$36.75	$34.96	$36.71	$36.71	1,718,601
2021-05-13	$36.96	$37.40	$32.90	$33.97	$33.97	3,570,007
2021-05-12	$38.49	$40.58	$36.75	$37.26	$37.26	2,545,357
2021-05-11	$37.77	$39.13	$36.01	$37.82	$37.82	2,724,068
2021-05-10	$42.00	$46.00	$39.69	$39.79	$39.79	4,772,702
2021-05-07	$36.61	$41.85	$36.50	$41.12	$41.12	2,878,305
2021-05-06	$39.81	$39.92	$37.01	$39.59	$39.59	1,690,122
2021-05-05	$37.79	$41.13	$37.26	$40.00	$40.00	2,617,300
2021-05-04	$38.14	$38.72	$35.90	$37.32	$37.32	1,111,162
2021-05-03	$38.06	$38.45	$37.21	$37.87	$37.87	1,192,180
2021-04-30	$37.99	$39.55	$37.25	$37.39	$37.39	1,284,555
2021-04-29	$40.10	$41.98	$38.46	$39.11	$39.11	1,777,992
2021-04-28	$37.09	$39.85	$37.05	$39.25	$39.25	2,260,559
2021-04-27	$36.13	$37.29	$35.47	$36.89	$36.89	1,493,617
2021-04-26	$33.84	$36.38	$33.51	$35.93	$35.93	1,382,382
2021-04-23	$33.74	$34.43	$33.10	$33.78	$33.78	815,938
2021-04-22	$34.65	$34.80	$33.29	$33.50	$33.50	1,011,794
2021-04-21	$32.50	$35.14	$32.01	$34.53	$34.53	1,099,172
2021-04-20	$34.62	$34.91	$32.64	$33.98	$33.98	1,375,318
2021-04-19	$34.81	$35.80	$34.25	$35.00	$35.00	1,429,610
2021-04-16	$36.17	$36.17	$34.31	$34.36	$34.36	1,342,247
2021-04-15	$36.89	$36.91	$35.38	$36.16	$36.16	1,257,125
2021-04-14	$34.93	$38.76	$34.88	$37.03	$37.03	2,723,146
2021-04-13	$34.82	$34.89	$33.58	$34.14	$34.14	1,259,133
2021-04-12	$35.92	$36.47	$34.24	$34.40	$34.40	1,254,589
2021-04-09	$36.36	$37.60	$34.86	$35.21	$35.21	1,966,881
2021-04-08	$38.17	$38.43	$36.32	$36.91	$36.91	2,061,502
2021-04-07	$37.80	$38.98	$36.10	$38.94	$38.94	2,170,503
2021-04-06	$38.35	$40.30	$37.67	$37.92	$37.92	1,407,404
2021-04-05	$40.05	$40.32	$36.54	$37.88	$37.88	2,546,702
2021-04-01	$39.13	$41.19	$38.23	$40.70	$40.70	2,369,729
2021-03-31	$37.24	$39.28	$36.67	$38.55	$38.55	2,257,818
2021-03-30	$35.90	$37.30	$34.51	$37.01	$37.01	1,034,196
2021-03-29	$37.84	$38.70	$35.65	$36.27	$36.27	1,557,143
2021-03-26	$38.00	$38.70	$36.11	$38.32	$38.32	3,000,753
2021-03-25	$34.90	$36.46	$33.25	$36.30	$36.30	2,273,584
2021-03-24	$34.60	$37.32	$34.20	$36.39	$36.39	2,399,927
2021-03-23	$32.50	$34.80	$30.00	$33.16	$33.16	3,300,980
2021-03-22	$36.76	$36.76	$35.18	$35.69	$35.69	2,354,497
2021-03-19	$33.70	$38.51	$33.33	$37.58	$37.58	10,175,527
2021-03-18	$38.20	$38.90	$32.28	$32.80	$32.80	4,074,517
2021-03-17	$40.05	$41.27	$38.08	$39.05	$39.05	2,248,981
2021-03-16	$40.92	$42.31	$39.38	$40.48	$40.48	1,771,568
2021-03-15	$39.69	$42.06	$39.40	$41.96	$41.96	1,968,247
2021-03-12	$39.00	$40.40	$38.53	$39.70	$39.70	1,720,555
2021-03-11	$38.80	$40.24	$38.50	$39.26	$39.26	2,106,978
2021-03-10	$37.23	$39.43	$36.50	$38.73	$38.73	2,369,885
2021-03-09	$36.89	$37.64	$33.83	$36.92	$36.92	3,157,309
2021-03-08	$40.10	$40.98	$35.82	$36.90	$36.90	4,136,349
2021-03-05	$35.66	$38.24	$34.27	$38.23	$38.23	5,699,603
2021-03-04	$31.86	$36.07	$31.65	$33.70	$33.70	7,889,958
2021-03-03	$27.00	$32.95	$26.86	$31.05	$31.05	7,187,834
2021-03-02	$26.51	$27.65	$26.26	$26.26	$26.26	2,070,818
2021-03-01	$26.34	$27.66	$26.12	$27.09	$27.09	2,004,266
2021-02-26	$25.01	$26.58	$24.40	$25.57	$25.57	2,776,028
2021-02-25	$27.27	$28.69	$25.55	$25.65	$25.65	4,254,607
2021-02-24	$24.84	$26.68	$24.56	$26.20	$26.20	3,000,888
2021-02-23	$24.61	$24.83	$21.13	$24.46	$24.46	3,367,775
2021-02-22	$23.29	$25.96	$23.15	$24.69	$24.69	3,463,149
2021-02-19	$22.66	$23.88	$22.41	$22.83	$22.83	2,132,156
2021-02-18	$24.20	$24.82	$22.02	$22.27	$22.27	3,135,099
2021-02-17	$24.65	$25.12	$23.78	$24.78	$24.78	2,315,272
2021-02-16	$24.60	$25.44	$23.65	$24.61	$24.61	3,087,430
2021-02-12	$21.07	$23.72	$21.05	$23.18	$23.18	3,026,207
2021-02-11	$21.80	$22.68	$20.55	$21.34	$21.34	3,415,328
2021-02-10	$20.40	$22.80	$20.35	$22.19	$22.19	4,595,952
2021-02-09	$18.81	$20.44	$17.93	$20.08	$20.08	3,899,896
2021-02-08	$17.30	$19.26	$17.25	$19.14	$19.14	4,014,651
2021-02-05	$15.89	$17.82	$15.81	$16.64	$16.64	4,669,977
2021-02-04	$15.66	$16.28	$15.29	$15.47	$15.47	2,674,585
2021-02-03	$14.56	$15.67	$14.42	$15.36	$15.36	2,986,572
2021-02-02	$14.98	$15.06	$14.22	$14.36	$14.36	2,346,770
2021-02-01	$14.35	$14.35	$13.44	$14.25	$14.25	1,927,325
2021-01-29	$14.29	$14.95	$13.67	$13.84	$13.84	2,175,155
2021-01-28	$14.12	$14.58	$13.83	$14.45	$14.45	2,748,817
2021-01-27	$12.75	$15.06	$12.60	$14.01	$14.01	4,537,685
2021-01-26	$13.29	$13.74	$12.86	$13.04	$13.04	2,012,448
2021-01-25	$13.01	$13.37	$12.22	$13.25	$13.25	3,460,679
2021-01-22	$13.00	$13.56	$12.96	$13.35	$13.35	3,010,120
2021-01-21	$14.70	$14.81	$13.25	$13.57	$13.57	4,222,252
2021-01-20	$15.90	$15.99	$14.83	$14.85	$14.85	2,604,152
2021-01-19	$15.88	$16.19	$15.53	$15.68	$15.68	2,205,232
2021-01-15	$16.32	$16.44	$15.36	$15.50	$15.50	2,444,498
2021-01-14	$15.57	$16.99	$15.56	$16.66	$16.66	3,310,056
2021-01-13	$16.02	$16.02	$14.93	$15.59	$15.59	3,470,602
2021-01-12	$14.73	$16.05	$14.73	$15.88	$15.88	4,019,397
2021-01-11	$14.48	$14.73	$14.17	$14.50	$14.50	2,591,845
2021-01-08	$14.77	$14.99	$14.29	$14.80	$14.80	3,354,884
2021-01-07	$14.47	$15.18	$14.11	$14.44	$14.44	3,184,744
2021-01-06	$14.45	$14.99	$13.66	$14.28	$14.28	5,496,712
2021-01-05	$13.35	$15.03	$13.30	$14.46	$14.46	4,971,350
2021-01-04	$13.32	$13.56	$12.80	$13.19	$13.19	2,834,238
2020-12-31	$13.48	$13.63	$13.01	$13.16	$13.16	1,695,801
2020-12-30	$12.87	$13.87	$12.66	$13.60	$13.60	2,400,070
2020-12-29	$13.51	$13.57	$12.63	$12.90	$12.90	2,353,677
2020-12-28	$13.90	$14.13	$13.00	$13.37	$13.37	2,402,359
2020-12-24	$14.10	$14.12	$13.40	$13.76	$13.76	1,454,905
2020-12-23	$13.36	$14.68	$13.35	$14.08	$14.08	4,287,661
2020-12-22	$13.11	$13.60	$13.05	$13.29	$13.29	2,470,132
2020-12-21	$12.75	$13.42	$12.56	$13.22	$13.22	4,211,994
2020-12-18	$14.08	$14.47	$13.71	$14.01	$14.01	3,357,563
2020-12-17	$14.28	$14.53	$14.04	$14.20	$14.20	2,517,470
2020-12-16	$14.04	$14.39	$13.51	$14.17	$14.17	3,147,037
2020-12-15	$14.05	$14.20	$13.19	$13.99	$13.99	3,497,796
2020-12-14	$15.28	$15.34	$13.00	$13.86	$13.86	5,675,832
2020-12-11	$15.03	$15.16	$14.23	$14.63	$14.63	4,464,355
2020-12-10	$14.01	$15.44	$14.00	$15.08	$15.08	7,600,565
2020-12-09	$15.45	$16.59	$12.93	$14.00	$14.00	13,989,322
2020-12-08	$12.75	$14.71	$12.75	$14.69	$14.69	6,988,121
2020-12-07	$13.03	$13.65	$12.54	$13.10	$13.10	5,970,993
2020-12-04	$11.34	$13.96	$11.20	$13.34	$13.34	13,392,000
2020-12-03	$10.86	$11.11	$10.45	$10.81	$10.81	3,938,414
2020-12-02	$9.39	$11.57	$9.35	$10.59	$10.59	7,830,628
2020-12-01	$9.81	$9.95	$9.44	$9.54	$9.54	2,243,019
2020-11-30	$10.20	$10.26	$9.44	$9.51	$9.51	3,896,124
2020-11-27	$10.26	$10.64	$10.18	$10.41	$10.41	2,093,273
2020-11-25	$9.85	$10.54	$9.68	$10.29	$10.29	4,087,434
2020-11-24	$10.67	$10.92	$9.59	$10.13	$10.13	8,340,954
2020-11-23	$8.25	$9.94	$8.10	$9.92	$9.92	6,990,745
2020-11-20	$8.18	$8.32	$7.57	$7.99	$7.99	3,892,197
2020-11-19	$7.60	$8.18	$7.60	$8.15	$8.15	3,746,013
2020-11-18	$8.20	$8.78	$7.50	$7.52	$7.52	8,421,365
2020-11-17	$7.10	$8.10	$6.93	$8.05	$8.05	5,730,117
2020-11-16	$7.04	$7.53	$6.94	$7.24	$7.24	5,041,536
2020-11-13	$6.00	$6.49	$5.98	$6.45	$6.45	2,566,729
2020-11-12	$6.35	$6.56	$5.91	$5.95	$5.95	2,951,663
2020-11-11	$6.91	$6.97	$6.47	$6.57	$6.57	2,685,291
2020-11-10	$7.48	$7.50	$6.62	$6.65	$6.65	5,080,476
2020-11-09	$6.54	$7.62	$6.28	$7.23	$7.23	7,588,238
2020-11-06	$5.60	$5.67	$5.35	$5.39	$5.39	1,898,765
2020-11-05	$5.61	$5.84	$5.58	$5.64	$5.64	1,998,996
2020-11-04	$5.68	$5.80	$5.42	$5.60	$5.60	2,489,225
2020-11-03	$5.75	$6.04	$5.51	$5.76	$5.76	3,654,624
2020-11-02	$5.22	$5.53	$5.11	$5.44	$5.44	2,296,914
2020-10-30	$5.00	$5.23	$4.93	$5.23	$5.23	1,777,238
2020-10-29	$4.60	$5.09	$4.53	$5.09	$5.09	2,618,372
2020-10-28	$4.97	$4.97	$4.63	$4.73	$4.73	2,121,034
2020-10-27	$5.08	$5.22	$4.96	$5.11	$5.11	1,433,253
2020-10-26	$5.06	$5.10	$4.89	$5.08	$5.08	1,953,653
2020-10-23	$5.00	$5.31	$4.88	$5.30	$5.30	2,956,501
2020-10-22	$4.68	$4.95	$4.67	$4.93	$4.93	2,014,463
2020-10-21	$4.71	$4.80	$4.59	$4.66	$4.66	1,469,623
2020-10-20	$4.53	$4.86	$4.50	$4.73	$4.73	2,876,829
2020-10-19	$4.71	$4.81	$4.53	$4.53	$4.53	2,418,274
2020-10-16	$4.81	$4.84	$4.67	$4.67	$4.67	2,320,379
2020-10-15	$4.80	$4.93	$4.67	$4.86	$4.86	2,054,843
2020-10-14	$4.85	$5.10	$4.85	$4.87	$4.87	2,993,679
2020-10-13	$5.04	$5.08	$4.77	$4.81	$4.81	3,231,252
2020-10-12	$5.11	$5.13	$4.96	$5.04	$5.04	2,167,040
2020-10-09	$5.60	$5.75	$5.24	$5.25	$5.25	2,522,194
2020-10-08	$5.18	$5.55	$5.08	$5.55	$5.55	3,130,807
2020-10-07	$4.91	$5.15	$4.85	$5.11	$5.11	2,150,690
2020-10-06	$5.17	$5.28	$4.82	$4.86	$4.86	2,936,034
2020-10-05	$5.08	$5.12	$4.82	$5.05	$5.05	2,655,553
2020-10-02	$4.58	$5.02	$4.55	$4.97	$4.97	3,256,053
2020-10-01	$5.31	$5.49	$4.77	$4.81	$4.81	5,483,980
2020-09-30	$4.90	$5.05	$4.78	$4.82	$4.82	2,000,788
2020-09-29	$5.15	$5.19	$4.90	$4.93	$4.93	2,597,305
2020-09-28	$4.94	$5.33	$4.83	$5.16	$5.16	3,424,856
2020-09-25	$5.00	$5.28	$4.84	$4.85	$4.85	4,226,151
2020-09-24	$4.98	$5.41	$4.80	$5.25	$5.25	3,109,298
2020-09-23	$5.45	$5.53	$5.00	$5.03	$5.03	2,818,886
2020-09-22	$5.49	$5.65	$5.34	$5.42	$5.42	1,639,937
2020-09-21	$5.57	$5.66	$5.31	$5.39	$5.39	2,652,997
2020-09-18	$5.92	$6.07	$5.73	$5.93	$5.93	2,567,946
2020-09-17	$5.87	$6.25	$5.66	$5.98	$5.98	2,790,716
2020-09-16	$5.75	$6.33	$5.64	$6.09	$6.09	4,206,302
2020-09-15	$5.40	$5.86	$5.40	$5.63	$5.63	2,944,721
2020-09-14	$5.08	$5.43	$4.88	$5.33	$5.33	2,264,961
2020-09-11	$5.11	$5.35	$5.02	$5.04	$5.04	2,351,583
2020-09-10	$5.52	$5.55	$5.06	$5.10	$5.10	3,461,062
2020-09-09	$5.66	$5.73	$5.38	$5.57	$5.57	2,634,853
2020-09-08	$6.12	$6.19	$5.60	$5.61	$5.61	3,054,606
2020-09-04	$6.38	$6.49	$5.96	$6.35	$6.35	2,106,466
2020-09-03	$5.70	$6.40	$5.70	$6.29	$6.29	3,322,566
2020-09-02	$6.20	$6.25	$5.68	$5.92	$5.92	7,135,750
2020-09-01	$6.51	$6.60	$6.29	$6.32	$6.32	2,771,966
2020-08-31	$7.00	$7.00	$6.52	$6.63	$6.63	2,853,054
2020-08-28	$6.89	$7.05	$6.76	$6.98	$6.98	1,744,847
2020-08-27	$6.92	$6.97	$6.66	$6.91	$6.91	2,385,054
2020-08-26	$7.37	$7.46	$6.88	$6.89	$6.89	2,273,366
2020-08-25	$7.10	$7.37	$6.94	$7.35	$7.35	2,776,584
2020-08-24	$6.77	$7.25	$6.55	$6.92	$6.92	3,140,935
2020-08-21	$7.06	$7.15	$6.71	$6.73	$6.73	2,758,949
2020-08-20	$7.33	$7.38	$6.92	$7.13	$7.13	3,328,880
2020-08-19	$8.11	$8.29	$7.48	$7.56	$7.56	3,510,059
2020-08-18	$8.05	$8.60	$7.93	$8.14	$8.14	2,538,689
2020-08-17	$9.06	$9.21	$8.04	$8.34	$8.34	4,953,433
2020-08-14	$9.60	$9.76	$9.09	$9.25	$9.25	2,793,986
2020-08-13	$9.96	$10.30	$9.55	$9.73	$9.73	2,653,157
2020-08-12	$10.50	$10.51	$9.88	$10.04	$10.04	2,641,543
2020-08-11	$11.01	$11.59	$9.91	$10.05	$10.05	3,313,743
2020-08-10	$9.55	$11.10	$9.55	$10.69	$10.69	3,412,748
2020-08-07	$1.10	$1.12	$1.01	$1.04	$10.40	2,565,504
2020-08-06	$1.13	$1.16	$1.10	$1.11	$11.10	2,053,956
2020-08-05	$1.15	$1.29	$1.13	$1.17	$11.70	4,514,304
2020-08-04	$1.18	$1.30	$1.16	$1.28	$12.80	2,508,448
2020-08-03	$1.13	$1.19	$1.11	$1.18	$11.80	1,096,598
2020-07-31	$1.17	$1.18	$1.10	$1.14	$11.40	1,181,854
2020-07-30	$1.20	$1.21	$1.15	$1.18	$11.80	1,217,736
2020-07-29	$1.25	$1.29	$1.22	$1.24	$12.40	1,474,578
2020-07-28	$1.29	$1.33	$1.21	$1.25	$12.50	1,423,681
2020-07-27	$1.41	$1.42	$1.27	$1.31	$13.10	1,204,419
2020-07-24	$1.30	$1.45	$1.29	$1.37	$13.70	2,426,313
2020-07-23	$1.28	$1.34	$1.23	$1.27	$12.70	1,760,922
2020-07-22	$1.19	$1.25	$1.18	$1.23	$12.30	1,298,490
2020-07-21	$1.16	$1.24	$1.16	$1.22	$12.20	2,044,750
2020-07-20	$1.14	$1.17	$1.11	$1.12	$11.20	880,300
2020-07-17	$1.18	$1.23	$1.12	$1.12	$11.20	1,217,840
2020-07-16	$1.18	$1.26	$1.16	$1.17	$11.70	1,453,000
2020-07-15	$1.18	$1.23	$1.15	$1.22	$12.20	1,831,240
2020-07-14	$1.12	$1.16	$1.10	$1.13	$11.30	1,171,110
2020-07-13	$1.17	$1.20	$1.13	$1.14	$11.40	1,434,400
2020-07-10	$1.00	$1.19	$1.00	$1.16	$11.60	2,590,590
2020-07-09	$1.12	$1.13	$1.03	$1.06	$10.60	2,129,270
2020-07-08	$1.14	$1.18	$1.10	$1.13	$11.30	1,549,640
2020-07-07	$1.15	$1.19	$1.15	$1.17	$11.70	1,149,920
2020-07-06	$1.21	$1.23	$1.15	$1.20	$12.00	1,753,920
2020-07-02	$1.22	$1.24	$1.15	$1.18	$11.80	1,653,820
2020-07-01	$1.18	$1.28	$1.14	$1.15	$11.50	2,439,700
2020-06-30	$1.12	$1.18	$1.11	$1.15	$11.50	1,585,640
2020-06-29	$1.20	$1.20	$1.12	$1.14	$11.40	2,741,964
2020-06-26	$1.21	$1.22	$1.15	$1.19	$11.90	6,012,290
2020-06-25	$1.09	$1.30	$1.07	$1.22	$12.20	3,734,860
2020-06-24	$1.31	$1.32	$1.12	$1.19	$11.90	4,613,260
2020-06-23	$1.49	$1.49	$1.37	$1.37	$13.70	2,758,260
2020-06-22	$1.41	$1.44	$1.35	$1.41	$14.10	2,667,880
2020-06-19	$1.60	$1.61	$1.38	$1.38	$13.80	7,986,040
2020-06-18	$1.46	$1.57	$1.43	$1.50	$15.00	3,009,380
2020-06-17	$1.60	$1.60	$1.47	$1.48	$14.80	4,034,170
2020-06-16	$1.76	$1.77	$1.55	$1.62	$16.20	4,675,650
2020-06-15	$1.40	$1.61	$1.32	$1.52	$15.20	4,559,380
2020-06-12	$1.69	$1.73	$1.45	$1.51	$15.10	5,834,800
2020-06-11	$1.37	$1.60	$1.32	$1.42	$14.20	6,888,720
2020-06-10	$1.61	$1.98	$1.41	$1.71	$17.10	8,527,040
2020-06-09	$2.15	$2.18	$1.70	$1.85	$18.50	9,171,530
2020-06-08	$1.53	$2.75	$1.53	$2.51	$25.10	18,390,270
2020-06-05	$1.22	$1.44	$1.05	$1.38	$13.80	13,278,410
2020-06-04	$0.79	$0.83	$0.75	$0.82	$8.20	3,464,330
2020-06-03	$0.80	$0.83	$0.78	$0.79	$7.90	3,058,350
2020-06-02	$0.73	$0.80	$0.72	$0.77	$7.70	3,113,570
2020-06-01	$0.69	$0.73	$0.67	$0.72	$7.20	2,191,180
2020-05-29	$0.71	$0.72	$0.65	$0.67	$6.70	3,683,460
2020-05-28	$0.74	$0.76	$0.72	$0.72	$7.20	2,537,690
2020-05-27	$0.76	$0.76	$0.71	$0.74	$7.40	2,310,130
2020-05-26	$0.77	$0.77	$0.73	$0.76	$7.60	3,768,030
2020-05-22	$0.75	$0.75	$0.71	$0.74	$7.40	2,804,280
2020-05-21	$0.76	$0.78	$0.73	$0.76	$7.65	2,526,108
2020-05-20	$0.76	$0.78	$0.73	$0.76	$7.63	3,174,893
2020-05-19	$0.81	$0.82	$0.73	$0.73	$7.30	4,313,790
2020-05-18	$0.78	$0.81	$0.75	$0.81	$8.10	3,563,780
2020-05-15	$0.64	$0.71	$0.64	$0.69	$6.90	2,857,120
2020-05-14	$0.68	$0.71	$0.60	$0.65	$6.50	4,347,660
2020-05-13	$0.79	$0.79	$0.65	$0.68	$6.80	5,629,940
2020-05-12	$0.81	$0.84	$0.78	$0.78	$7.80	3,216,080
2020-05-11	$0.85	$0.87	$0.78	$0.78	$7.80	4,313,010
2020-05-08	$0.80	$0.82	$0.77	$0.81	$8.10	4,244,520
2020-05-07	$0.78	$0.81	$0.76	$0.77	$7.70	2,646,070
2020-05-06	$0.81	$0.85	$0.73	$0.75	$7.50	4,389,470
2020-05-05	$0.92	$0.92	$0.80	$0.81	$8.10	4,987,030
2020-05-04	$0.76	$0.89	$0.75	$0.86	$8.60	4,454,320
2020-05-01	$0.88	$0.94	$0.78	$0.82	$8.20	5,385,890
2020-04-30	$1.01	$1.10	$0.78	$0.94	$9.40	15,975,280
2020-04-29	$0.67	$0.81	$0.63	$0.78	$7.80	7,304,180
2020-04-28	$0.58	$0.61	$0.56	$0.60	$6.00	2,719,910
2020-04-27	$0.52	$0.58	$0.49	$0.56	$5.60	3,494,280
2020-04-24	$0.70	$0.70	$0.53	$0.59	$5.90	7,748,070
2020-04-23	$0.51	$0.67	$0.47	$0.59	$5.90	11,759,040
2020-04-22	$0.43	$0.46	$0.42	$0.43	$4.30	2,330,520
2020-04-21	$0.41	$0.42	$0.39	$0.41	$4.10	2,461,220
2020-04-20	$0.39	$0.43	$0.39	$0.41	$4.10	2,765,330
2020-04-17	$0.42	$0.44	$0.40	$0.44	$4.40	3,283,980
2020-04-16	$0.48	$0.48	$0.43	$0.44	$4.40	2,438,130
2020-04-15	$0.47	$0.48	$0.44	$0.47	$4.70	2,523,890
2020-04-14	$0.52	$0.52	$0.49	$0.50	$5.00	2,341,500
2020-04-13	$0.56	$0.57	$0.50	$0.52	$5.20	3,614,350
2020-04-09	$0.52	$0.60	$0.48	$0.51	$5.10	6,682,930
2020-04-08	$0.49	$0.50	$0.46	$0.49	$4.90	3,124,940
2020-04-07	$0.50	$0.53	$0.46	$0.48	$4.80	3,064,740
2020-04-06	$0.48	$0.51	$0.47	$0.49	$4.90	3,303,250
2020-04-03	$0.48	$0.50	$0.43	$0.49	$4.90	3,426,840
2020-04-02	$0.47	$0.52	$0.42	$0.43	$4.30	4,414,670
2020-04-01	$0.53	$0.53	$0.41	$0.41	$4.10	3,704,800
2020-03-31	$0.58	$0.60	$0.53	$0.55	$5.50	1,667,100
2020-03-30	$0.57	$0.58	$0.50	$0.53	$5.30	2,241,990
2020-03-27	$0.69	$0.69	$0.58	$0.58	$5.80	2,724,390
2020-03-26	$0.60	$0.80	$0.58	$0.67	$6.70	3,731,240
2020-03-25	$0.49	$0.62	$0.49	$0.60	$6.00	3,276,400
2020-03-24	$0.53	$0.53	$0.46	$0.52	$5.20	2,270,260
2020-03-23	$0.47	$0.49	$0.43	$0.49	$4.90	1,821,740
2020-03-20	$0.52	$0.55	$0.44	$0.44	$4.40	2,850,330
2020-03-19	$0.45	$0.57	$0.42	$0.50	$5.00	3,122,720
2020-03-18	$0.47	$0.48	$0.39	$0.43	$4.30	3,242,220
2020-03-17	$0.61	$0.61	$0.49	$0.51	$5.10	2,879,800
2020-03-16	$0.57	$0.68	$0.53	$0.57	$5.70	3,611,700
2020-03-13	$0.65	$0.93	$0.55	$0.66	$6.60	4,519,670
2020-03-12	$0.48	$0.65	$0.48	$0.55	$5.50	4,573,990
2020-03-11	$0.50	$0.62	$0.45	$0.60	$6.00	4,366,060
2020-03-10	$0.71	$0.72	$0.45	$0.49	$4.90	7,028,090
2020-03-09	$0.90	$0.90	$0.38	$0.42	$4.20	9,699,990
2020-03-06	$1.69	$1.70	$1.28	$1.30	$13.00	3,504,650
2020-03-05	$1.88	$1.90	$1.72	$1.80	$18.00	1,796,380
2020-03-04	$2.17	$2.18	$1.89	$1.94	$19.40	2,280,170
2020-03-03	$2.13	$2.13	$1.96	$2.04	$20.40	1,776,690
2020-03-02	$2.34	$2.35	$2.04	$2.09	$20.90	2,176,270
2020-02-28	$1.91	$2.27	$1.90	$2.27	$22.70	2,162,100
2020-02-27	$2.25	$2.31	$1.98	$2.04	$20.40	2,622,200
2020-02-26	$2.37	$2.40	$2.18	$2.23	$22.30	1,708,500
2020-02-25	$2.51	$2.51	$2.25	$2.35	$23.50	1,557,490
2020-02-24	$2.72	$2.72	$2.45	$2.48	$24.80	1,690,290
2020-02-21	$2.99	$2.99	$2.83	$2.85	$28.50	1,222,660
2020-02-20	$3.00	$3.09	$2.93	$3.03	$30.30	1,643,390
2020-02-19	$2.90	$3.03	$2.89	$3.00	$30.00	1,096,490
2020-02-18	$2.83	$2.87	$2.73	$2.84	$28.40	1,387,390
2020-02-14	$2.92	$2.95	$2.81	$2.88	$28.80	909,180
2020-02-13	$2.89	$3.00	$2.87	$2.91	$29.10	732,950
2020-02-12	$2.95	$3.07	$2.87	$2.90	$29.00	1,244,290
2020-02-11	$2.89	$2.92	$2.82	$2.86	$28.60	967,630
2020-02-10	$2.96	$2.97	$2.79	$2.81	$28.10	1,466,200
2020-02-07	$3.03	$3.03	$2.92	$3.01	$30.10	983,630
2020-02-06	$3.21	$3.21	$3.05	$3.07	$30.70	1,356,190
2020-02-05	$3.03	$3.23	$3.03	$3.20	$32.00	1,512,552
2020-02-04	$3.04	$3.07	$2.94	$2.96	$29.60	1,462,410
2020-02-03	$2.99	$3.09	$2.87	$2.94	$29.40	1,425,680
2020-01-31	$3.05	$3.05	$2.95	$3.00	$30.00	1,642,710
2020-01-30	$3.05	$3.10	$2.96	$3.09	$30.90	2,127,965
2020-01-29	$3.25	$3.29	$3.07	$3.11	$31.10	1,611,210
2020-01-28	$3.14	$3.27	$3.08	$3.23	$32.30	1,557,470
2020-01-27	$3.08	$3.13	$3.05	$3.09	$30.90	1,763,220
2020-01-24	$3.31	$3.33	$3.16	$3.23	$32.30	1,907,110
2020-01-23	$3.40	$3.45	$3.28	$3.34	$33.40	1,949,510
2020-01-22	$3.68	$3.68	$3.47	$3.52	$35.20	1,664,680
2020-01-21	$3.85	$3.85	$3.66	$3.70	$37.00	1,765,720
2020-01-17	$4.16	$4.16	$3.85	$3.86	$38.60	3,010,510
2020-01-16	$4.15	$4.30	$4.10	$4.10	$41.00	1,287,170
2020-01-15	$4.10	$4.16	$4.07	$4.12	$41.20	1,129,500
2020-01-14	$4.12	$4.17	$3.96	$4.13	$41.30	1,356,670
2020-01-13	$4.24	$4.25	$4.06	$4.11	$41.10	1,262,550
2020-01-10	$4.32	$4.32	$4.17	$4.20	$42.00	1,983,440
2020-01-09	$4.39	$4.42	$4.17	$4.36	$43.60	2,246,200
2020-01-08	$4.70	$4.72	$4.37	$4.42	$44.20	1,758,730
2020-01-07	$4.84	$4.87	$4.63	$4.73	$47.30	2,004,810
2020-01-06	$4.90	$4.92	$4.78	$4.88	$48.80	1,388,890
2020-01-03	$4.96	$4.98	$4.70	$4.83	$48.30	2,110,750
2020-01-02	$4.92	$4.95	$4.65	$4.70	$47.00	1,527,260
2019-12-31	$4.78	$4.97	$4.71	$4.83	$48.30	1,191,570
2019-12-30	$4.77	$4.89	$4.71	$4.82	$48.20	1,953,580
2019-12-27	$4.74	$4.82	$4.69	$4.71	$47.10	1,231,510
2019-12-26	$4.74	$4.83	$4.69	$4.74	$47.40	952,160
2019-12-24	$4.90	$4.92	$4.61	$4.67	$46.70	1,386,070
2019-12-23	$4.67	$4.91	$4.64	$4.83	$48.30	1,925,470
2019-12-20	$4.70	$4.78	$4.42	$4.55	$45.50	4,693,940
2019-12-19	$4.66	$4.77	$4.65	$4.72	$47.20	1,201,610
2019-12-18	$4.71	$4.76	$4.61	$4.71	$47.10	1,333,500
2019-12-17	$4.45	$4.75	$4.41	$4.74	$47.40	1,327,490
2019-12-16	$4.31	$4.54	$4.31	$4.40	$44.00	1,870,000
2019-12-13	$4.47	$4.54	$4.22	$4.25	$42.50	969,780
2019-12-12	$4.24	$4.45	$4.22	$4.44	$44.40	937,310
2019-12-11	$4.24	$4.38	$4.22	$4.23	$42.30	736,250
2019-12-10	$4.29	$4.35	$4.21	$4.27	$42.70	998,470
2019-12-09	$4.07	$4.29	$4.07	$4.26	$42.60	1,054,950
2019-12-06	$3.85	$4.14	$3.85	$4.11	$41.10	1,366,720
2019-12-05	$3.79	$3.92	$3.75	$3.81	$38.10	1,465,120
2019-12-04	$3.70	$3.83	$3.67	$3.73	$37.30	965,110
2019-12-03	$3.68	$3.69	$3.57	$3.58	$35.80	1,528,100
2019-12-02	$3.71	$3.76	$3.67	$3.71	$37.10	970,750
2019-11-29	$3.76	$3.80	$3.63	$3.65	$36.50	875,870
2019-11-27	$3.69	$3.83	$3.67	$3.81	$38.10	861,430
2019-11-26	$3.77	$3.81	$3.65	$3.71	$37.10	1,492,840
2019-11-25	$3.63	$3.80	$3.62	$3.76	$37.60	1,256,160
2019-11-22	$3.75	$3.81	$3.62	$3.67	$36.70	1,350,740
2019-11-21	$3.67	$3.76	$3.51	$3.71	$37.10	2,274,810
2019-11-20	$3.69	$3.86	$3.59	$3.62	$36.20	2,061,460
2019-11-19	$3.89	$3.91	$3.67	$3.68	$36.80	1,826,320
2019-11-18	$4.30	$4.36	$3.82	$3.94	$39.40	2,535,970
2019-11-15	$4.26	$4.45	$4.25	$4.37	$43.70	2,281,950
2019-11-14	$4.56	$4.60	$4.15	$4.19	$41.90	5,432,020
2019-11-13	$4.56	$4.59	$4.41	$4.46	$44.60	1,112,040
2019-11-12	$4.68	$4.74	$4.56	$4.62	$46.20	1,458,920
2019-11-11	$4.44	$4.67	$4.41	$4.64	$46.40	1,287,710
2019-11-08	$4.21	$4.56	$4.16	$4.54	$45.40	1,958,190
2019-11-07	$4.39	$4.42	$4.16	$4.32	$43.20	2,507,320
2019-11-06	$4.40	$4.59	$4.27	$4.27	$42.70	3,560,090
2019-11-05	$4.30	$4.84	$4.11	$4.44	$44.40	3,917,060
2019-11-04	$4.06	$4.29	$4.06	$4.19	$41.90	2,861,130
2019-11-01	$4.01	$4.11	$3.81	$3.96	$39.60	4,822,920
2019-10-31	$3.88	$3.92	$3.69	$3.80	$38.00	1,776,090
2019-10-30	$4.12	$4.23	$3.90	$3.91	$39.10	1,362,350
2019-10-29	$4.07	$4.22	$4.04	$4.15	$41.50	1,324,190
2019-10-28	$4.14	$4.31	$4.08	$4.11	$41.10	1,047,910
2019-10-25	$4.09	$4.17	$4.01	$4.12	$41.20	1,236,590
2019-10-24	$4.15	$4.17	$3.97	$4.08	$40.80	1,681,000
2019-10-23	$3.80	$4.12	$3.73	$4.11	$41.10	1,093,190
2019-10-22	$3.72	$3.92	$3.69	$3.81	$38.10	2,114,870
2019-10-21	$3.85	$3.93	$3.70	$3.71	$37.10	2,369,060
2019-10-18	$4.08	$4.11	$3.82	$3.82	$38.20	1,612,320
2019-10-17	$3.96	$4.10	$3.92	$4.09	$40.90	1,984,100
2019-10-16	$3.92	$4.03	$3.89	$3.97	$39.70	1,201,460
2019-10-15	$3.81	$4.02	$3.75	$3.92	$39.20	1,453,750
2019-10-14	$4.00	$4.07	$3.79	$3.85	$38.50	1,440,290
2019-10-11	$4.08	$4.20	$4.04	$4.12	$41.20	798,430
2019-10-10	$3.94	$4.06	$3.75	$4.01	$40.10	1,973,660
2019-10-09	$4.00	$4.03	$3.86	$3.94	$39.40	946,520
2019-10-08	$3.83	$4.07	$3.83	$3.90	$39.00	1,120,930
2019-10-07	$3.92	$4.07	$3.84	$3.91	$39.10	1,076,870
2019-10-04	$3.96	$4.05	$3.79	$3.93	$39.30	1,083,420
2019-10-03	$3.87	$4.04	$3.75	$3.97	$39.70	1,785,620
2019-10-02	$3.97	$4.14	$3.88	$3.92	$39.20	2,266,580
2019-10-01	$4.39	$4.48	$3.98	$4.01	$40.10	2,334,580
2019-09-30	$4.41	$4.42	$4.21	$4.34	$43.40	1,431,200
2019-09-27	$4.45	$4.58	$4.35	$4.45	$44.50	1,209,480
2019-09-26	$4.53	$4.66	$4.31	$4.53	$45.30	1,702,170
2019-09-25	$4.44	$4.62	$4.40	$4.60	$46.00	5,670,780
2019-09-24	$4.41	$4.67	$4.41	$4.55	$45.50	1,509,570
2019-09-23	$4.63	$4.75	$4.46	$4.51	$45.10	2,266,470
2019-09-20	$4.56	$4.66	$4.49	$4.53	$45.30	1,515,410
2019-09-19	$4.77	$4.80	$4.51	$4.54	$45.40	1,572,820
2019-09-18	$4.69	$4.73	$4.57	$4.68	$46.80	853,200
2019-09-17	$5.26	$5.28	$4.77	$4.78	$47.80	1,792,980
2019-09-16	$5.13	$5.36	$4.91	$5.32	$53.20	3,505,050
2019-09-13	$4.51	$4.59	$4.37	$4.51	$45.10	1,066,940
2019-09-12	$4.48	$4.71	$4.35	$4.36	$43.60	1,445,970
2019-09-11	$4.79	$4.84	$4.43	$4.65	$46.50	1,769,800
2019-09-10	$4.70	$4.86	$4.63	$4.72	$47.20	1,750,950
2019-09-09	$4.35	$4.74	$4.34	$4.71	$47.10	3,877,150
2019-09-06	$3.98	$4.18	$3.98	$4.08	$40.80	1,239,050
2019-09-05	$3.84	$4.13	$3.81	$4.09	$40.90	1,670,810
2019-09-04	$3.86	$3.92	$3.75	$3.78	$37.80	1,480,630
2019-09-03	$4.00	$4.07	$3.76	$3.78	$37.80	1,653,310
2019-08-30	$4.32	$4.36	$4.06	$4.11	$41.10	2,017,730
2019-08-29	$4.24	$4.42	$4.24	$4.36	$43.60	1,070,820
2019-08-28	$4.06	$4.30	$4.02	$4.21	$42.10	1,773,990
2019-08-27	$4.19	$4.23	$3.96	$3.96	$39.60	1,410,420
2019-08-26	$4.29	$4.37	$4.13	$4.17	$41.70	1,011,820
2019-08-23	$4.40	$4.47	$4.15	$4.19	$41.90	1,488,630
2019-08-22	$4.59	$4.75	$4.50	$4.51	$45.10	802,460
2019-08-21	$4.55	$4.67	$4.50	$4.64	$46.40	1,146,210
2019-08-20	$4.57	$4.58	$4.37	$4.48	$44.80	1,076,180
2019-08-19	$4.58	$4.66	$4.50	$4.62	$46.20	1,317,190
2019-08-16	$4.34	$4.55	$4.25	$4.51	$45.10	1,842,690
2019-08-15	$4.21	$4.37	$4.15	$4.29	$42.90	1,423,010
2019-08-14	$4.40	$4.42	$4.08	$4.22	$42.20	2,571,040
2019-08-13	$4.66	$4.93	$4.53	$4.57	$45.70	1,678,870
2019-08-12	$5.12	$5.16	$4.68	$4.70	$47.00	1,158,070
2019-08-09	$5.05	$5.22	$4.97	$5.16	$51.60	1,532,470
2019-08-08	$4.90	$5.06	$4.74	$5.04	$50.40	1,712,920
2019-08-07	$4.31	$4.90	$4.26	$4.79	$47.90	1,925,160
2019-08-06	$4.37	$4.46	$4.23	$4.33	$43.30	1,714,110
2019-08-05	$4.42	$4.43	$4.13	$4.33	$43.30	1,301,310
2019-08-02	$4.57	$4.66	$4.46	$4.57	$45.70	965,070
2019-08-01	$4.80	$4.85	$4.32	$4.55	$45.50	1,758,830
2019-07-31	$5.08	$5.16	$4.87	$4.92	$49.20	1,284,280
2019-07-30	$4.75	$5.10	$4.67	$5.06	$50.60	1,226,210
2019-07-29	$4.89	$4.93	$4.67	$4.75	$47.50	1,375,410
2019-07-26	$4.99	$5.05	$4.85	$4.87	$48.70	1,462,490
2019-07-25	$5.29	$5.34	$4.92	$4.98	$49.80	1,295,090
2019-07-24	$5.36	$5.53	$5.16	$5.24	$52.40	2,172,890
2019-07-23	$5.13	$5.42	$5.12	$5.38	$53.80	2,100,720
2019-07-22	$4.88	$5.18	$4.87	$5.13	$51.30	2,200,960
2019-07-19	$4.80	$4.92	$4.73	$4.87	$48.70	1,695,320
2019-07-18	$5.24	$5.24	$4.73	$4.80	$48.00	3,355,600
2019-07-17	$5.70	$5.70	$5.18	$5.22	$52.20	4,145,800
2019-07-16	$5.45	$5.81	$5.43	$5.73	$57.30	5,569,110
2019-07-15	$5.67	$5.84	$5.31	$5.38	$53.80	5,724,450
2019-07-12	$6.54	$6.59	$6.40	$6.40	$64.00	282,490
2019-07-11	$6.73	$6.76	$6.37	$6.53	$65.30	770,570
2019-07-10	$6.59	$6.74	$6.57	$6.71	$67.10	604,440
2019-07-09	$6.37	$6.50	$6.26	$6.48	$64.80	442,210
2019-07-08	$6.43	$6.54	$6.33	$6.40	$64.00	509,840
2019-07-05	$6.20	$6.59	$6.20	$6.49	$64.90	318,160
2019-07-03	$6.27	$6.36	$6.18	$6.24	$62.40	219,950
2019-07-02	$6.67	$6.67	$6.23	$6.24	$62.40	626,150
2019-07-01	$6.96	$7.01	$6.58	$6.67	$66.70	646,280
2019-06-28	$6.41	$6.67	$6.36	$6.59	$65.90	928,310
2019-06-27	$6.41	$6.53	$6.29	$6.37	$63.70	544,950
2019-06-26	$6.38	$6.57	$6.33	$6.41	$64.10	564,480
2019-06-25	$6.24	$6.34	$6.17	$6.25	$62.50	511,030
2019-06-24	$6.38	$6.46	$6.20	$6.26	$62.60	550,130
2019-06-21	$6.67	$6.75	$6.39	$6.39	$63.90	586,930
2019-06-20	$6.57	$6.71	$6.49	$6.63	$66.30	724,266
2019-06-19	$6.53	$6.53	$6.27	$6.36	$63.60	578,105
2019-06-18	$6.29	$6.63	$6.28	$6.53	$65.30	630,550
2019-06-17	$5.96	$6.30	$5.87	$6.27	$62.70	524,929
2019-06-14	$6.20	$6.27	$5.92	$6.01	$60.10	870,570
2019-06-13	$6.30	$6.33	$6.00	$6.19	$61.90	968,590
2019-06-12	$6.21	$6.26	$6.04	$6.17	$61.70	667,930
2019-06-11	$6.30	$6.44	$6.20	$6.33	$63.30	461,710
2019-06-10	$6.26	$6.34	$6.10	$6.16	$61.60	655,562
2019-06-07	$6.32	$6.45	$6.19	$6.27	$62.70	871,760
2019-06-06	$6.18	$6.36	$6.03	$6.33	$63.30	1,089,230
2019-06-05	$6.51	$6.54	$6.08	$6.19	$61.90	736,570
2019-06-04	$6.38	$6.71	$6.35	$6.53	$65.30	497,680
2019-06-03	$6.30	$6.43	$6.17	$6.31	$63.10	581,310
2019-05-31	$6.25	$6.52	$6.21	$6.25	$62.50	548,270
2019-05-30	$6.66	$6.82	$6.37	$6.44	$64.40	729,590
2019-05-29	$6.48	$6.68	$6.33	$6.67	$66.70	723,040
2019-05-28	$6.83	$6.91	$6.57	$6.62	$66.20	638,210
2019-05-24	$7.11	$7.20	$6.65	$6.81	$68.10	808,270
2019-05-23	$7.30	$7.30	$6.91	$7.00	$70.00	792,730
2019-05-22	$7.77	$7.81	$7.21	$7.44	$74.40	1,122,830
2019-05-21	$7.71	$7.91	$7.66	$7.85	$78.50	952,500
2019-05-20	$8.17	$8.34	$7.58	$7.62	$76.20	844,980
2019-05-17	$8.21	$8.33	$8.14	$8.18	$81.80	567,930
2019-05-16	$8.14	$8.47	$8.14	$8.32	$83.20	684,170
2019-05-15	$7.77	$8.19	$7.69	$8.10	$81.00	739,460
2019-05-14	$7.72	$8.06	$7.69	$7.90	$79.00	691,420
2019-05-13	$7.87	$7.95	$7.49	$7.63	$76.30	634,380
2019-05-10	$8.08	$8.14	$7.78	$7.98	$79.80	597,500
2019-05-09	$7.86	$8.15	$7.75	$8.10	$81.00	598,450
2019-05-08	$7.49	$7.97	$7.47	$7.92	$79.20	712,930
2019-05-07	$7.45	$7.56	$7.18	$7.49	$74.90	989,120
2019-05-06	$7.20	$7.62	$7.18	$7.56	$75.60	836,560
2019-05-03	$7.16	$7.33	$7.09	$7.33	$73.30	456,280
2019-05-02	$7.21	$7.36	$6.88	$7.04	$70.40	1,013,700
2019-05-01	$7.50	$7.51	$7.34	$7.35	$73.50	506,540
2019-04-30	$7.57	$7.59	$7.38	$7.51	$75.10	453,830
2019-04-29	$7.48	$7.53	$7.34	$7.49	$74.90	435,760
2019-04-26	$7.72	$7.78	$7.36	$7.49	$74.90	670,841
2019-04-25	$8.12	$8.18	$7.84	$7.85	$78.50	738,610
2019-04-24	$8.40	$8.42	$8.11	$8.12	$81.20	456,010
2019-04-23	$8.43	$8.52	$8.26	$8.33	$83.30	516,460
2019-04-22	$8.32	$8.46	$8.23	$8.41	$84.10	437,420
2019-04-18	$8.23	$8.26	$8.04	$8.11	$81.10	427,840
2019-04-17	$8.13	$8.35	$8.06	$8.20	$82.00	493,250
2019-04-16	$8.10	$8.12	$7.91	$8.02	$80.20	378,181
2019-04-15	$8.15	$8.37	$7.98	$8.03	$80.30	576,900
2019-04-12	$7.93	$8.47	$7.93	$8.21	$82.10	966,180
2019-04-11	$7.96	$8.04	$7.52	$7.60	$76.00	798,110
2019-04-10	$7.88	$8.09	$7.73	$8.00	$80.00	826,740
2019-04-09	$7.90	$8.00	$7.70	$7.82	$78.20	972,370
2019-04-08	$7.74	$7.99	$7.74	$7.79	$77.90	554,320
2019-04-05	$7.33	$7.74	$7.33	$7.73	$77.30	552,960
2019-04-04	$7.13	$7.32	$7.09	$7.29	$72.90	572,290
2019-04-03	$7.57	$7.58	$7.11	$7.12	$71.20	557,630
2019-04-02	$7.68	$7.72	$7.49	$7.51	$75.10	396,820
2019-04-01	$7.65	$7.75	$7.58	$7.66	$76.60	355,810
2019-03-29	$7.78	$7.90	$7.49	$7.55	$75.50	653,210
2019-03-28	$7.57	$7.78	$7.57	$7.65	$76.50	435,210
2019-03-27	$7.64	$7.75	$7.54	$7.65	$76.50	337,840
2019-03-26	$7.49	$7.72	$7.47	$7.65	$76.50	408,200
2019-03-25	$7.43	$7.45	$7.16	$7.34	$73.40	309,790
2019-03-22	$7.84	$7.85	$7.45	$7.46	$74.60	579,950
2019-03-21	$7.67	$7.95	$7.63	$7.93	$79.30	490,470
2019-03-20	$7.42	$7.81	$7.30	$7.71	$77.10	506,260
2019-03-19	$7.73	$7.83	$7.45	$7.50	$75.00	401,206
2019-03-18	$7.37	$7.69	$7.33	$7.65	$76.50	434,730
2019-03-15	$7.33	$7.45	$7.28	$7.36	$73.60	638,986
2019-03-14	$7.42	$7.50	$7.37	$7.41	$74.10	220,520
2019-03-13	$7.34	$7.44	$7.22	$7.40	$74.00	412,110
2019-03-12	$7.05	$7.24	$6.99	$7.23	$72.30	462,790
2019-03-11	$6.91	$7.07	$6.83	$7.01	$70.10	324,230
2019-03-08	$6.99	$7.00	$6.68	$6.85	$68.50	688,150
2019-03-07	$7.35	$7.40	$7.16	$7.18	$71.80	471,610
2019-03-06	$7.49	$7.54	$7.32	$7.33	$73.30	720,680
2019-03-05	$7.67	$7.75	$7.40	$7.53	$75.30	523,310
2019-03-04	$7.79	$7.86	$7.48	$7.65	$76.50	443,800
2019-03-01	$7.74	$7.95	$7.55	$7.74	$77.40	531,750
2019-02-28	$7.75	$7.77	$7.34	$7.65	$76.50	806,050
2019-02-27	$7.38	$7.92	$7.37	$7.72	$77.20	1,725,760
2019-02-26	$7.20	$7.36	$6.98	$6.99	$69.90	701,350
2019-02-25	$7.07	$7.26	$7.07	$7.22	$72.20	526,100
2019-02-22	$7.21	$7.35	$7.08	$7.18	$71.80	572,118
2019-02-21	$7.46	$7.49	$7.10	$7.14	$71.40	542,740
2019-02-20	$7.58	$7.66	$7.37	$7.50	$75.00	822,840
2019-02-19	$7.82	$7.84	$7.62	$7.62	$76.20	690,327
2019-02-15	$7.92	$8.04	$7.78	$7.89	$78.90	512,630
2019-02-14	$7.54	$7.87	$7.51	$7.80	$78.00	745,750
2019-02-13	$7.43	$7.76	$7.24	$7.61	$76.10	855,750
2019-02-12	$7.84	$7.90	$7.12	$7.39	$73.90	2,100,090
2019-02-11	$7.89	$8.11	$7.74	$8.08	$80.80	661,380
2019-02-08	$8.07	$8.15	$7.83	$7.99	$79.90	557,690
2019-02-07	$8.37	$8.39	$7.92	$8.11	$81.10	755,300
2019-02-06	$8.25	$8.55	$8.20	$8.47	$84.70	430,900
2019-02-05	$8.37	$8.55	$8.25	$8.32	$83.20	437,400
2019-02-04	$8.24	$8.42	$8.08	$8.41	$84.10	341,180
2019-02-01	$8.19	$8.49	$8.17	$8.38	$83.80	331,540
2019-01-31	$8.31	$8.50	$8.08	$8.14	$81.40	277,410
2019-01-30	$7.98	$8.29	$7.98	$8.29	$82.90	306,160
2019-01-29	$8.07	$8.07	$7.85	$7.91	$79.10	409,060
2019-01-28	$7.96	$7.98	$7.78	$7.96	$79.60	458,430
2019-01-25	$8.17	$8.29	$8.05	$8.21	$82.10	387,980
2019-01-24	$7.86	$8.16	$7.80	$8.12	$81.20	719,090
2019-01-23	$8.22	$8.32	$7.83	$7.88	$78.80	431,790
2019-01-22	$8.10	$8.18	$7.88	$8.06	$80.60	639,320
2019-01-18	$8.31	$8.45	$8.15	$8.26	$82.60	531,570
2019-01-17	$8.24	$8.30	$8.05	$8.22	$82.20	595,150
2019-01-16	$8.25	$8.47	$8.17	$8.33	$83.30	619,710
2019-01-15	$8.44	$8.52	$8.28	$8.36	$83.60	531,560
2019-01-14	$8.35	$8.53	$8.27	$8.30	$83.00	517,690
2019-01-11	$8.42	$8.62	$8.21	$8.49	$84.90	973,160
2019-01-10	$8.40	$8.68	$8.34	$8.58	$85.80	624,050
2019-01-09	$8.34	$8.65	$8.25	$8.55	$85.50	736,390
2019-01-08	$8.04	$8.33	$7.89	$8.21	$82.10	1,193,670
2019-01-07	$7.35	$7.89	$7.25	$7.89	$78.90	1,132,520
2019-01-04	$6.94	$7.36	$6.81	$7.32	$73.20	714,440
2019-01-03	$6.57	$6.80	$6.33	$6.73	$67.30	495,290
2019-01-02	$6.32	$6.68	$6.19	$6.55	$65.50	494,991
2018-12-31	$6.47	$6.56	$6.36	$6.49	$64.90	313,000
2018-12-28	$6.69	$6.72	$6.38	$6.42	$64.20	392,417
2018-12-27	$6.33	$6.67	$6.26	$6.66	$66.60	581,220
2018-12-26	$5.80	$6.51	$5.57	$6.48	$64.80	705,730
2018-12-24	$6.00	$6.09	$5.69	$5.71	$57.10	293,360
2018-12-21	$6.33	$6.45	$6.02	$6.13	$61.30	1,212,430
2018-12-20	$6.42	$6.59	$6.23	$6.38	$63.80	782,690
2018-12-19	$6.88	$6.94	$6.46	$6.59	$65.90	805,971
2018-12-18	$7.00	$7.01	$6.78	$6.84	$68.40	466,470
2018-12-17	$6.90	$7.30	$6.75	$6.98	$69.80	554,647
2018-12-14	$7.54	$7.58	$7.00	$7.02	$70.20	594,960
2018-12-13	$7.68	$7.82	$7.49	$7.70	$77.00	461,960
2018-12-12	$7.65	$8.00	$7.58	$7.71	$77.10	421,680
2018-12-11	$7.93	$8.02	$7.45	$7.53	$75.30	416,000
2018-12-10	$8.07	$8.12	$7.55	$7.79	$77.90	529,010
2018-12-07	$8.24	$8.47	$8.01	$8.04	$80.40	372,710
2018-12-06	$8.29	$8.29	$7.63	$7.99	$79.90	504,965
2018-12-04	$8.91	$8.99	$8.48	$8.50	$85.00	397,810
2018-12-03	$9.15	$9.19	$8.52	$8.88	$88.80	895,200
2018-11-30	$8.86	$8.93	$8.50	$8.55	$85.50	487,270
2018-11-29	$8.83	$9.07	$8.65	$8.96	$89.60	387,630
2018-11-28	$8.88	$8.96	$8.54	$8.81	$88.10	496,920
2018-11-27	$9.14	$9.23	$8.84	$8.88	$88.80	386,200
2018-11-26	$9.11	$9.37	$9.02	$9.19	$91.90	340,830
2018-11-23	$8.90	$9.09	$8.87	$8.97	$89.70	167,544
2018-11-21	$9.32	$9.53	$9.17	$9.30	$93.00	454,050
2018-11-20	$9.43	$9.50	$9.09	$9.22	$92.20	527,070
2018-11-19	$9.51	$9.82	$9.32	$9.67	$96.70	345,680
2018-11-16	$9.90	$10.12	$9.54	$9.70	$97.00	478,860
2018-11-15	$9.50	$9.94	$9.50	$9.90	$99.00	532,960
2018-11-14	$10.00	$10.18	$9.57	$9.60	$96.00	594,510
2018-11-13	$10.09	$10.30	$9.57	$9.64	$96.40	713,290
2018-11-12	$10.63	$10.73	$10.10	$10.14	$101.40	603,130
2018-11-09	$10.35	$10.48	$9.97	$10.41	$104.10	592,570
2018-11-08	$10.97	$11.23	$10.50	$10.56	$105.60	880,220
2018-11-07	$10.87	$11.47	$10.71	$11.08	$110.80	960,770
2018-11-06	$10.49	$10.75	$10.36	$10.39	$103.90	311,430
2018-11-05	$10.59	$10.79	$10.27	$10.52	$105.20	796,270
2018-11-02	$10.53	$10.56	$10.23	$10.37	$103.70	458,620
2018-11-01	$10.07	$10.47	$9.90	$10.45	$104.50	577,700
2018-10-31	$9.97	$10.26	$9.74	$9.97	$99.70	612,690
2018-10-30	$9.40	$9.85	$9.23	$9.84	$98.40	516,950
2018-10-29	$10.13	$10.19	$9.29	$9.60	$96.00	583,020
2018-10-26	$10.01	$10.34	$9.83	$10.13	$101.30	425,720
2018-10-25	$10.09	$10.25	$9.77	$10.21	$102.10	468,350
2018-10-24	$10.94	$11.07	$9.89	$9.92	$99.20	727,650
2018-10-23	$11.14	$11.19	$10.69	$10.84	$108.40	551,540
2018-10-22	$11.70	$11.73	$11.36	$11.48	$114.80	357,650
2018-10-19	$11.92	$12.02	$11.39	$11.67	$116.70	636,760
2018-10-18	$11.99	$12.01	$11.70	$11.89	$118.90	429,010
2018-10-17	$12.52	$12.52	$12.03	$12.17	$121.70	369,910
2018-10-16	$12.63	$12.75	$12.43	$12.60	$126.00	278,620
2018-10-15	$12.55	$12.65	$12.22	$12.57	$125.70	291,990
2018-10-12	$12.38	$12.45	$12.06	$12.41	$124.10	552,090
2018-10-11	$12.26	$12.45	$11.99	$12.09	$120.90	419,120
2018-10-10	$12.86	$12.90	$12.39	$12.40	$124.00	400,930
2018-10-09	$12.71	$12.99	$12.62	$12.84	$128.40	348,690
2018-10-08	$12.52	$12.64	$12.32	$12.62	$126.20	238,840
2018-10-05	$12.63	$12.75	$12.42	$12.66	$126.60	369,840
2018-10-04	$12.70	$13.09	$12.50	$12.56	$125.60	372,780
2018-10-03	$12.50	$12.97	$12.41	$12.76	$127.60	558,080
2018-10-02	$12.34	$12.52	$12.14	$12.37	$123.70	523,300
2018-10-01	$12.02	$12.43	$11.90	$12.31	$123.10	541,160
2018-09-28	$11.93	$12.23	$11.89	$11.99	$119.90	366,500
2018-09-27	$11.91	$12.05	$11.62	$12.01	$120.10	415,970
2018-09-26	$12.00	$12.16	$11.77	$11.78	$117.80	326,580
2018-09-25	$12.34	$12.50	$12.06	$12.10	$121.00	625,880
2018-09-24	$12.05	$12.38	$11.93	$12.27	$122.70	393,780
2018-09-21	$11.66	$11.85	$11.57	$11.75	$117.50	573,470
2018-09-20	$11.96	$12.07	$11.57	$11.62	$116.20	257,960
2018-09-19	$11.57	$11.89	$11.55	$11.80	$118.00	273,100
2018-09-18	$11.68	$11.81	$11.39	$11.54	$115.40	298,070
2018-09-17	$11.67	$11.82	$11.44	$11.52	$115.20	290,550
2018-09-14	$11.68	$11.93	$11.65	$11.67	$116.70	313,690
2018-09-13	$11.69	$11.80	$11.45	$11.69	$116.90	346,200
2018-09-12	$11.34	$11.83	$11.30	$11.73	$117.30	453,950
2018-09-11	$10.62	$11.21	$10.60	$11.16	$111.60	335,410
2018-09-10	$10.63	$10.82	$10.58	$10.67	$106.70	222,530
2018-09-07	$10.65	$10.92	$10.53	$10.60	$106.00	461,110
2018-09-06	$11.09	$11.11	$10.60	$10.76	$107.60	396,890
2018-09-05	$11.00	$11.18	$10.74	$11.13	$111.30	441,470
2018-09-04	$11.33	$11.54	$10.99	$11.07	$110.70	339,470
2018-08-31	$11.51	$11.51	$11.15	$11.30	$113.00	385,050
2018-08-30	$11.39	$11.66	$11.36	$11.55	$115.50	478,420
2018-08-29	$11.27	$11.44	$11.12	$11.35	$113.50	367,920
2018-08-28	$11.37	$11.44	$11.04	$11.20	$112.00	330,910
2018-08-27	$11.37	$11.56	$11.30	$11.40	$114.00	260,570
2018-08-24	$11.32	$11.46	$11.29	$11.35	$113.50	250,780
2018-08-23	$11.16	$11.25	$10.99	$11.20	$112.00	320,080
2018-08-22	$11.18	$11.32	$11.07	$11.26	$112.60	329,420
2018-08-21	$10.82	$11.12	$10.77	$11.01	$110.10	341,680
2018-08-20	$10.71	$10.89	$10.65	$10.72	$107.20	415,940
2018-08-17	$10.57	$10.80	$10.53	$10.75	$107.50	280,760
2018-08-16	$10.29	$10.56	$10.27	$10.55	$105.50	341,420
2018-08-15	$11.04	$11.17	$10.12	$10.23	$102.30	1,002,160
2018-08-14	$11.03	$11.18	$10.90	$11.17	$111.70	486,336
2018-08-13	$11.39	$11.39	$10.86	$10.89	$108.90	446,700
2018-08-10	$11.20	$11.45	$11.17	$11.39	$113.90	340,750
2018-08-09	$11.10	$11.31	$11.02	$11.25	$112.50	340,780
2018-08-08	$11.14	$11.22	$10.95	$11.06	$110.60	519,140
2018-08-07	$10.97	$11.38	$10.82	$11.29	$112.90	502,350
2018-08-06	$10.61	$10.87	$10.50	$10.77	$107.70	344,880
2018-08-03	$10.93	$10.96	$10.53	$10.57	$105.70	285,510
2018-08-02	$10.61	$10.99	$10.54	$10.93	$109.30	328,880
2018-08-01	$10.63	$10.75	$10.49	$10.74	$107.40	403,820
2018-07-31	$11.05	$11.10	$10.65	$10.76	$107.60	408,390
2018-07-30	$11.15	$11.27	$11.07	$11.08	$110.80	553,410
2018-07-27	$11.34	$11.44	$10.95	$10.99	$109.90	499,500
2018-07-26	$11.34	$11.52	$11.25	$11.40	$114.00	235,510
2018-07-25	$11.11	$11.36	$10.98	$11.32	$113.20	229,120
2018-07-24	$11.19	$11.31	$11.10	$11.20	$112.00	223,670
2018-07-23	$11.21	$11.28	$11.08	$11.13	$111.30	199,330
2018-07-20	$11.24	$11.28	$11.02	$11.11	$111.10	333,180
2018-07-19	$10.99	$11.31	$10.98	$11.25	$112.50	483,690
2018-07-18	$10.82	$11.06	$10.61	$11.01	$110.10	549,410
2018-07-17	$10.86	$11.03	$10.77	$10.87	$108.70	301,370
2018-07-16	$10.70	$10.93	$10.63	$10.86	$108.60	428,450
2018-07-13	$11.11	$11.24	$10.86	$10.89	$108.90	399,150
2018-07-12	$11.08	$11.12	$10.86	$11.10	$111.00	323,630
2018-07-11	$10.95	$11.32	$10.82	$10.97	$109.70	448,300
2018-07-10	$11.40	$11.46	$10.97	$11.05	$110.50	452,870
2018-07-09	$10.97	$11.33	$10.88	$11.29	$112.90	631,100
2018-07-06	$10.52	$10.92	$10.51	$10.89	$108.90	290,090
2018-07-05	$10.85	$10.86	$10.54	$10.61	$106.10	319,123
2018-07-03	$10.77	$11.03	$10.73	$10.79	$107.90	344,720
2018-07-02	$10.61	$10.63	$10.31	$10.59	$105.90	473,270
2018-06-29	$10.92	$11.13	$10.72	$10.74	$107.40	674,140
2018-06-28	$11.15	$11.21	$10.89	$10.91	$109.10	430,260
2018-06-27	$11.18	$11.42	$11.04	$11.15	$111.50	797,450
2018-06-26	$10.55	$11.00	$10.51	$10.93	$109.30	528,380
2018-06-25	$10.79	$10.80	$10.41	$10.51	$105.10	527,570
2018-06-22	$10.75	$10.91	$10.61	$10.80	$108.00	876,180
2018-06-21	$10.61	$10.75	$10.16	$10.25	$102.50	777,180
2018-06-20	$10.74	$10.87	$10.49	$10.79	$107.90	757,660
2018-06-19	$10.04	$10.70	$10.00	$10.61	$106.10	775,100
2018-06-18	$9.88	$10.39	$9.88	$10.23	$102.30	738,010
2018-06-15	$10.13	$10.14	$9.81	$9.88	$98.80	1,157,760
2018-06-14	$10.61	$10.67	$10.14	$10.21	$102.10	500,710
2018-06-13	$10.62	$10.70	$10.42	$10.44	$104.40	598,960
2018-06-12	$10.16	$10.76	$10.14	$10.70	$107.00	1,021,790
2018-06-11	$10.10	$10.24	$10.01	$10.21	$102.10	542,870
2018-06-08	$10.28	$10.42	$10.05	$10.14	$101.40	890,810
2018-06-07	$10.15	$10.49	$10.15	$10.37	$103.70	892,950
2018-06-06	$10.45	$10.53	$10.05	$10.09	$100.90	977,910
2018-06-05	$10.29	$10.49	$10.12	$10.44	$104.40	1,156,310
2018-06-04	$11.05	$11.16	$10.21	$10.29	$102.90	1,489,740
2018-06-01	$11.89	$11.89	$10.82	$11.12	$111.20	1,605,490
2018-05-31	$11.97	$12.14	$11.80	$11.84	$118.40	746,710
2018-05-30	$11.81	$12.17	$11.72	$12.08	$120.80	1,016,560
2018-05-29	$11.87	$12.04	$11.70	$11.75	$117.50	1,188,670
2018-05-25	$11.93	$12.12	$11.84	$11.96	$119.60	3,269,040
2018-05-24	$12.89	$13.01	$12.47	$12.48	$124.80	643,590
2018-05-23	$13.33	$13.38	$12.93	$13.14	$131.40	796,670
2018-05-22	$13.95	$14.00	$13.32	$13.45	$134.50	478,700
2018-05-21	$13.69	$13.94	$13.58	$13.92	$139.20	397,780
2018-05-18	$14.14	$14.14	$13.50	$13.57	$135.70	432,160
2018-05-17	$13.71	$14.27	$13.71	$14.09	$140.90	630,210
2018-05-16	$13.70	$13.70	$13.35	$13.64	$136.40	548,810
2018-05-15	$13.83	$13.83	$13.39	$13.70	$137.00	444,820
2018-05-14	$14.02	$14.04	$13.68	$13.85	$138.50	272,430
2018-05-11	$14.18	$14.24	$13.78	$13.90	$139.00	389,550
2018-05-10	$14.45	$14.49	$14.01	$14.16	$141.60	302,450
2018-05-09	$14.50	$14.65	$14.23	$14.26	$142.60	554,950
2018-05-08	$13.85	$14.20	$13.44	$14.18	$141.80	481,440
2018-05-07	$13.75	$14.33	$13.73	$13.88	$138.80	572,450
2018-05-04	$13.37	$13.81	$13.29	$13.55	$135.50	613,950
2018-05-03	$13.55	$13.78	$13.17	$13.27	$132.70	597,140
2018-05-02	$13.70	$13.98	$13.67	$13.85	$138.50	374,220
2018-05-01	$13.86	$13.89	$13.46	$13.70	$137.00	402,010
2018-04-30	$13.72	$14.07	$13.68	$13.91	$139.10	348,610
2018-04-27	$13.85	$14.03	$13.74	$13.75	$137.50	210,450
2018-04-26	$14.04	$14.11	$13.81	$13.95	$139.50	317,250
2018-04-25	$13.69	$14.12	$13.56	$14.01	$140.10	405,370
2018-04-24	$14.27	$14.44	$13.62	$13.82	$138.20	646,530
2018-04-23	$14.10	$14.42	$13.91	$14.26	$142.60	417,570
2018-04-20	$14.17	$14.43	$14.04	$14.17	$141.70	461,110
2018-04-19	$14.24	$14.42	$14.02	$14.22	$142.20	435,810
2018-04-18	$13.70	$14.36	$13.70	$14.17	$141.70	493,050
2018-04-17	$13.30	$13.64	$13.17	$13.55	$135.50	392,570
2018-04-16	$13.19	$13.43	$12.96	$13.27	$132.70	352,370
2018-04-13	$13.04	$13.24	$13.00	$13.12	$131.20	300,350
2018-04-12	$12.79	$12.99	$12.52	$12.86	$128.60	475,820
2018-04-11	$12.47	$12.97	$12.45	$12.78	$127.80	346,240
2018-04-10	$12.15	$12.59	$12.07	$12.47	$124.70	443,660
2018-04-09	$12.08	$12.15	$11.86	$11.93	$119.30	631,230
2018-04-06	$12.40	$12.54	$11.70	$12.00	$120.00	520,520
2018-04-05	$12.43	$12.74	$12.43	$12.46	$124.60	502,780
2018-04-04	$12.30	$12.38	$12.02	$12.34	$123.40	310,400
2018-04-03	$12.86	$12.86	$12.28	$12.57	$125.70	410,430
2018-04-02	$13.14	$13.20	$12.59	$12.73	$127.30	488,900
2018-03-29	$12.58	$13.30	$12.51	$13.24	$132.40	547,020
2018-03-28	$12.26	$12.65	$12.26	$12.50	$125.00	758,840
2018-03-27	$12.40	$12.44	$11.95	$12.03	$120.30	270,616
2018-03-26	$12.22	$12.39	$11.88	$12.37	$123.70	369,126
2018-03-23	$12.24	$12.48	$12.01	$12.03	$120.30	297,474
2018-03-22	$12.23	$12.44	$12.02	$12.17	$121.70	317,289
2018-03-21	$12.00	$12.59	$12.00	$12.36	$123.60	384,529
2018-03-20	$11.72	$12.02	$11.68	$11.93	$119.30	213,557
2018-03-19	$11.65	$11.76	$11.48	$11.62	$116.20	265,818
2018-03-16	$11.48	$11.86	$11.37	$11.76	$117.60	395,798
2018-03-15	$11.77	$11.91	$11.40	$11.44	$114.40	335,324
2018-03-14	$11.70	$11.93	$11.57	$11.66	$116.60	458,050
2018-03-13	$11.78	$12.06	$11.58	$11.66	$116.60	308,129
2018-03-12	$11.74	$11.88	$11.62	$11.75	$117.50	360,411
2018-03-09	$11.53	$11.75	$11.51	$11.73	$117.30	256,075
2018-03-08	$11.80	$11.80	$11.28	$11.39	$113.90	354,219
2018-03-07	$11.63	$11.87	$11.60	$11.73	$117.30	373,565
2018-03-06	$11.99	$12.01	$11.74	$11.77	$117.70	520,590
2018-03-05	$11.24	$12.05	$11.24	$11.87	$118.70	583,010
2018-03-02	$10.67	$11.26	$10.57	$11.25	$112.50	415,540
2018-03-01	$10.64	$10.97	$10.50	$10.74	$107.40	503,450
2018-02-28	$10.90	$10.98	$10.56	$10.57	$105.70	461,044
2018-02-27	$11.08	$11.25	$10.80	$10.80	$108.00	211,897
2018-02-26	$11.08	$11.27	$10.99	$11.12	$111.20	175,987
2018-02-23	$10.87	$11.07	$10.74	$11.06	$110.60	292,767
2018-02-22	$10.59	$10.97	$10.52	$10.78	$107.80	280,591
2018-02-21	$10.67	$10.82	$10.49	$10.50	$105.00	366,748
2018-02-20	$10.92	$11.01	$10.59	$10.69	$106.90	371,750
2018-02-16	$10.68	$11.03	$10.68	$10.89	$108.90	316,878
2018-02-15	$10.93	$10.98	$10.38	$10.74	$107.40	381,589
2018-02-14	$10.26	$10.97	$10.21	$10.90	$109.00	391,370
2018-02-13	$10.55	$10.64	$10.38	$10.40	$104.00	250,894
2018-02-12	$10.37	$10.81	$10.30	$10.71	$107.10	433,003
2018-02-09	$10.31	$10.36	$9.75	$10.26	$102.60	493,377
2018-02-08	$10.79	$11.01	$10.21	$10.22	$102.20	526,991
2018-02-07	$11.28	$11.65	$10.75	$10.79	$107.90	517,594
2018-02-06	$11.07	$11.59	$10.87	$11.29	$112.90	597,970
2018-02-05	$11.05	$11.65	$10.92	$11.35	$113.50	754,216
2018-02-02	$11.40	$11.65	$11.28	$11.33	$113.30	1,166,951
2018-02-01	$11.39	$11.63	$11.31	$11.50	$115.00	803,615
2018-01-31	$11.48	$11.48	$11.06	$11.35	$113.50	759,855
2018-01-30	$12.00	$12.00	$11.26	$11.51	$115.10	852,947
2018-01-29	$12.35	$12.41	$12.12	$12.15	$121.50	362,274
2018-01-26	$12.44	$12.48	$12.22	$12.35	$123.50	295,781
2018-01-25	$12.86	$12.94	$12.33	$12.45	$124.50	362,831
2018-01-24	$12.72	$12.91	$12.52	$12.80	$128.00	458,935
2018-01-23	$12.89	$12.92	$12.43	$12.54	$125.40	292,067
2018-01-22	$12.65	$12.83	$12.62	$12.79	$127.90	294,052
2018-01-19	$12.29	$12.66	$12.23	$12.56	$125.60	219,005
2018-01-18	$12.62	$12.78	$12.40	$12.42	$124.20	298,821
2018-01-17	$12.50	$12.68	$12.38	$12.62	$126.20	353,833
2018-01-16	$12.99	$13.16	$12.49	$12.50	$125.00	532,779
2018-01-12	$12.88	$12.98	$12.62	$12.91	$129.10	364,450
2018-01-11	$12.68	$13.32	$12.58	$12.82	$128.20	558,848
2018-01-10	$12.48	$12.71	$12.44	$12.61	$126.10	455,203
2018-01-09	$12.53	$12.63	$12.33	$12.40	$124.00	434,791
2018-01-08	$12.35	$12.53	$12.26	$12.52	$125.20	416,529
2018-01-05	$12.24	$12.40	$12.09	$12.38	$123.80	516,074
2018-01-04	$12.28	$12.57	$12.09	$12.40	$124.00	421,313
2018-01-03	$12.42	$12.58	$12.14	$12.19	$121.90	528,275
2018-01-02	$12.31	$12.66	$12.23	$12.50	$125.00	515,861
2017-12-29	$12.45	$12.45	$12.14	$12.15	$121.50	268,479
2017-12-28	$12.34	$12.47	$12.23	$12.36	$123.60	270,542
2017-12-27	$12.37	$12.50	$12.23	$12.33	$123.30	225,779
2017-12-26	$11.90	$12.49	$11.90	$12.39	$123.90	332,428
2017-12-22	$11.95	$12.06	$11.76	$11.83	$118.30	325,973
2017-12-21	$11.20	$11.92	$11.15	$11.88	$118.80	541,755
2017-12-20	$11.12	$11.35	$10.99	$11.20	$112.00	741,572
2017-12-19	$10.91	$11.13	$10.86	$11.02	$110.20	294,202
2017-12-18	$10.59	$10.98	$10.52	$10.86	$108.60	329,586
2017-12-15	$10.62	$10.69	$10.41	$10.49	$104.90	549,444
2017-12-14	$10.79	$10.94	$10.57	$10.57	$105.70	368,513
2017-12-13	$10.88	$10.96	$10.64	$10.88	$108.80	287,563
2017-12-12	$11.08	$11.24	$10.73	$10.90	$109.00	324,786
2017-12-11	$10.66	$11.04	$10.66	$10.99	$109.90	355,647
2017-12-08	$10.83	$10.89	$10.54	$10.70	$107.00	462,053
2017-12-07	$10.73	$10.82	$10.54	$10.70	$107.00	358,542
2017-12-06	$11.19	$11.31	$10.74	$10.76	$107.60	609,321
2017-12-05	$11.23	$11.54	$11.15	$11.37	$113.70	481,395
2017-12-04	$11.50	$11.60	$11.26	$11.34	$113.40	645,095
2017-12-01	$11.20	$11.75	$11.20	$11.50	$115.00	647,400
2017-11-30	$10.74	$11.21	$10.74	$11.04	$110.40	547,230
2017-11-29	$10.78	$10.92	$10.56	$10.68	$106.80	358,900
2017-11-28	$10.57	$10.76	$10.44	$10.73	$107.30	297,158
2017-11-27	$10.64	$10.79	$10.55	$10.57	$105.70	451,490
2017-11-24	$10.77	$10.88	$10.71	$10.85	$108.50	170,436
2017-11-22	$10.42	$10.66	$10.40	$10.63	$106.30	374,250
2017-11-21	$10.55	$10.55	$10.15	$10.31	$103.10	538,798
2017-11-20	$10.07	$10.15	$9.82	$10.15	$101.50	359,101
2017-11-17	$9.93	$10.23	$9.90	$10.16	$101.60	330,464
2017-11-16	$10.00	$10.02	$9.76	$9.89	$98.90	455,160
2017-11-15	$10.11	$10.17	$9.90	$9.93	$99.30	573,439
2017-11-14	$11.06	$11.11	$10.27	$10.31	$103.10	913,800
2017-11-13	$11.61	$11.68	$11.15	$11.16	$111.60	417,506
2017-11-10	$11.88	$12.15	$11.67	$11.72	$117.20	620,722
2017-11-09	$11.65	$12.06	$11.62	$11.85	$118.50	639,729
2017-11-08	$11.85	$11.91	$11.38	$11.69	$116.90	486,123
2017-11-07	$11.65	$12.17	$11.31	$11.82	$118.20	1,053,698
2017-11-06	$11.66	$12.18	$11.53	$12.13	$121.30	608,777
2017-11-03	$11.67	$11.84	$11.51	$11.71	$117.10	336,970
2017-11-02	$11.70	$11.94	$11.42	$11.70	$117.00	433,292
2017-11-01	$11.33	$11.82	$11.28	$11.74	$117.40	639,891
2017-10-31	$10.76	$11.17	$10.72	$11.09	$110.90	311,615
2017-10-30	$10.65	$10.81	$10.49	$10.75	$107.50	524,228
2017-10-27	$10.09	$10.61	$10.06	$10.59	$105.90	277,897
2017-10-26	$10.19	$10.31	$9.91	$10.27	$102.70	233,210
2017-10-25	$10.24	$10.30	$9.96	$10.23	$102.30	266,679
2017-10-24	$10.47	$10.57	$10.06	$10.26	$102.60	569,328
2017-10-23	$10.98	$11.02	$10.40	$10.43	$104.30	392,380
2017-10-20	$10.97	$11.01	$10.73	$10.97	$109.70	281,751
2017-10-19	$10.97	$11.06	$10.88	$10.92	$109.20	312,086
2017-10-18	$11.10	$11.36	$11.05	$11.13	$111.30	343,546
2017-10-17	$11.11	$11.23	$10.97	$11.13	$111.30	183,527
2017-10-16	$11.06	$11.15	$10.90	$11.09	$110.90	201,731
2017-10-13	$11.02	$11.14	$10.87	$10.97	$109.70	313,580
2017-10-12	$11.16	$11.20	$10.86	$10.93	$109.30	525,056
2017-10-11	$11.29	$11.35	$11.14	$11.31	$113.10	328,547
2017-10-10	$11.47	$11.47	$11.24	$11.29	$112.90	359,697
2017-10-09	$10.97	$11.16	$10.92	$11.15	$111.50	334,940
2017-10-06	$11.05	$11.20	$10.90	$10.94	$109.40	392,483
2017-10-05	$11.13	$11.32	$11.10	$11.24	$112.40	272,071
2017-10-04	$11.43	$11.48	$11.04	$11.09	$110.90	531,205
2017-10-03	$11.04	$11.50	$10.90	$11.40	$114.00	1,218,904
2017-10-02	$10.94	$11.41	$10.77	$11.41	$114.10	386,595
2017-09-29	$10.98	$11.32	$10.82	$11.24	$112.40	560,913
2017-09-28	$11.10	$11.20	$10.85	$11.13	$111.30	430,140
2017-09-27	$11.21	$11.22	$10.35	$11.08	$110.80	1,034,571
2017-09-26	$11.28	$11.49	$11.08	$11.10	$111.00	661,572
2017-09-25	$11.20	$11.36	$11.12	$11.28	$112.80	330,699
2017-09-22	$11.17	$11.33	$11.04	$11.07	$110.70	401,992
2017-09-21	$11.23	$11.36	$11.11	$11.28	$112.80	456,575
2017-09-20	$11.18	$11.42	$11.14	$11.31	$113.10	703,472
2017-09-19	$10.88	$11.16	$10.88	$11.13	$111.30	426,801
2017-09-18	$10.43	$10.95	$10.37	$10.87	$108.70	541,617
2017-09-15	$11.06	$11.09	$10.34	$10.52	$105.20	3,922,590
2017-09-14	$11.28	$11.28	$10.58	$11.03	$110.30	1,235,601
2017-09-13	$10.51	$11.12	$10.51	$10.96	$109.60	983,939
2017-09-12	$10.17	$10.67	$10.12	$10.47	$104.70	1,233,278
2017-09-11	$9.86	$10.26	$9.83	$10.11	$101.10	926,210
2017-09-08	$10.12	$10.14	$9.34	$9.54	$95.40	646,310
2017-09-07	$10.24	$10.34	$9.96	$10.18	$101.80	317,025
2017-09-06	$10.19	$10.47	$10.19	$10.31	$103.10	442,309
2017-09-05	$10.49	$10.65	$10.00	$10.09	$100.90	369,250
2017-09-01	$10.40	$10.43	$10.14	$10.37	$103.70	295,710
2017-08-31	$10.11	$10.42	$10.07	$10.36	$103.60	282,010
2017-08-30	$9.82	$10.03	$9.65	$10.01	$100.10	329,652
2017-08-29	$9.91	$10.03	$9.61	$9.88	$98.80	328,702
2017-08-28	$10.43	$10.49	$9.77	$9.99	$99.90	410,487
2017-08-25	$10.41	$10.44	$10.29	$10.41	$104.10	214,839
2017-08-24	$10.35	$10.44	$10.25	$10.34	$103.40	287,526
2017-08-23	$10.15	$10.58	$10.10	$10.43	$104.30	317,040
2017-08-22	$10.24	$10.42	$10.15	$10.16	$101.60	257,486
2017-08-21	$10.14	$10.18	$10.01	$10.16	$101.60	185,495
2017-08-18	$9.88	$10.26	$9.88	$10.16	$101.60	287,200
2017-08-17	$9.97	$10.25	$9.94	$9.94	$99.40	267,585
2017-08-16	$10.08	$10.23	$9.89	$10.01	$100.10	246,013
2017-08-15	$9.94	$10.11	$9.77	$10.08	$100.80	409,269
2017-08-14	$10.46	$10.48	$9.97	$9.98	$99.80	334,576
2017-08-11	$10.34	$10.52	$10.26	$10.42	$104.20	242,439
2017-08-10	$10.71	$10.87	$10.44	$10.48	$104.80	272,751
2017-08-09	$10.48	$10.65	$10.43	$10.63	$106.30	413,931
2017-08-08	$10.22	$10.73	$10.22	$10.43	$104.30	645,473
2017-08-07	$10.44	$10.52	$10.12	$10.33	$103.30	423,177
2017-08-04	$10.00	$10.61	$10.00	$10.58	$105.80	610,916
2017-08-03	$10.38	$10.77	$9.92	$9.93	$99.30	1,086,011
2017-08-02	$11.00	$11.03	$10.52	$10.84	$108.40	499,277
2017-08-01	$11.32	$11.33	$11.02	$11.19	$111.90	237,945
2017-07-31	$11.48	$11.51	$11.02	$11.32	$113.20	283,452
2017-07-28	$11.41	$11.59	$11.23	$11.55	$115.50	345,309
2017-07-27	$11.38	$11.57	$11.27	$11.45	$114.50	366,232
2017-07-26	$11.46	$11.70	$11.29	$11.32	$113.20	381,024
2017-07-25	$11.15	$11.60	$11.15	$11.35	$113.50	327,982
2017-07-24	$10.96	$11.09	$10.84	$10.95	$109.50	320,741
2017-07-21	$11.17	$11.21	$10.80	$10.88	$108.80	407,306
2017-07-20	$11.50	$11.74	$11.01	$11.04	$110.40	398,909
2017-07-19	$10.62	$11.39	$10.57	$11.39	$113.90	481,793
2017-07-18	$10.82	$10.85	$10.50	$10.60	$106.00	441,446
2017-07-17	$10.71	$10.96	$10.69	$10.73	$107.30	403,750
2017-07-14	$10.71	$10.94	$10.71	$10.80	$108.00	331,100
2017-07-13	$10.65	$10.75	$10.51	$10.70	$107.00	434,544
2017-07-12	$10.97	$11.16	$10.66	$10.67	$106.70	415,110
2017-07-11	$10.71	$10.93	$10.52	$10.82	$108.20	389,467
2017-07-10	$10.34	$10.86	$10.23	$10.72	$107.20	320,586
2017-07-07	$10.35	$10.42	$10.04	$10.40	$104.00	340,123
2017-07-06	$10.76	$10.97	$10.40	$10.46	$104.60	394,980
2017-07-05	$10.75	$10.76	$10.43	$10.64	$106.40	363,659
2017-07-03	$10.71	$10.98	$10.70	$10.90	$109.00	151,569
2017-06-30	$10.54	$10.78	$10.37	$10.61	$106.10	383,639
2017-06-29	$10.49	$10.67	$10.35	$10.44	$104.40	392,099
2017-06-28	$10.37	$10.58	$10.24	$10.45	$104.50	487,693
2017-06-27	$10.30	$10.51	$10.21	$10.37	$103.70	487,552
2017-06-26	$10.21	$10.38	$10.06	$10.25	$102.50	441,979
2017-06-23	$9.76	$10.22	$9.64	$10.18	$101.80	767,261
2017-06-22	$9.73	$10.03	$9.66	$9.69	$96.90	539,412
2017-06-21	$10.16	$10.37	$9.63	$9.75	$97.50	643,993
2017-06-20	$9.90	$10.45	$9.78	$10.35	$103.50	588,545
2017-06-19	$9.99	$10.33	$9.96	$10.13	$101.30	458,117
2017-06-16	$10.07	$10.12	$9.78	$10.03	$100.30	589,946
2017-06-15	$10.69	$10.72	$9.88	$10.05	$100.50	686,021
2017-06-14	$11.45	$11.45	$10.73	$10.77	$107.70	439,272
2017-06-13	$11.20	$11.53	$11.13	$11.51	$115.10	370,082
2017-06-12	$11.26	$11.46	$11.16	$11.19	$111.90	559,905
2017-06-09	$10.37	$11.12	$10.29	$11.08	$110.80	623,746
2017-06-08	$10.71	$10.77	$10.31	$10.34	$103.40	620,787
2017-06-07	$11.83	$11.95	$10.73	$10.78	$107.80	706,141
2017-06-06	$11.36	$12.00	$11.25	$11.98	$119.80	483,227
2017-06-05	$11.32	$11.53	$11.27	$11.39	$113.90	389,921
2017-06-02	$11.50	$11.53	$11.08	$11.46	$114.60	511,038
2017-06-01	$11.41	$11.82	$11.25	$11.61	$116.10	392,653
2017-05-31	$11.54	$11.77	$11.18	$11.32	$113.20	595,108
2017-05-30	$12.01	$12.12	$11.74	$11.75	$117.50	504,330
2017-05-26	$11.99	$12.25	$11.83	$12.19	$121.90	411,386
2017-05-25	$12.00	$12.75	$11.82	$12.01	$120.10	899,511
2017-05-24	$12.25	$12.47	$11.99	$12.09	$120.90	221,666
2017-05-23	$12.38	$12.44	$12.23	$12.34	$123.40	254,393
2017-05-22	$12.78	$12.81	$12.34	$12.36	$123.60	286,082
2017-05-19	$12.25	$12.68	$12.23	$12.61	$126.10	436,918
2017-05-18	$12.18	$12.28	$12.02	$12.16	$121.60	336,975
2017-05-17	$12.33	$12.62	$12.27	$12.27	$122.70	452,584
2017-05-16	$12.67	$12.75	$12.33	$12.48	$124.80	264,804
2017-05-15	$12.94	$12.96	$12.52	$12.59	$125.90	453,317
2017-05-12	$12.14	$12.51	$12.09	$12.45	$124.50	366,612
2017-05-11	$12.23	$12.26	$12.00	$12.13	$121.30	342,372
2017-05-10	$12.16	$12.39	$11.99	$12.14	$121.40	516,488
2017-05-09	$12.22	$12.24	$11.91	$11.99	$119.90	377,344
2017-05-08	$12.00	$12.27	$11.90	$12.21	$122.10	429,699
2017-05-05	$11.43	$12.11	$11.34	$12.08	$120.80	517,071
2017-05-04	$11.78	$11.81	$11.11	$11.35	$113.50	699,930
2017-05-03	$11.72	$12.33	$11.67	$11.91	$119.10	811,948
2017-05-02	$11.82	$11.96	$11.47	$11.71	$117.10	567,046
2017-05-01	$11.84	$11.92	$11.72	$11.82	$118.20	465,957
2017-04-28	$11.98	$12.06	$11.81	$11.84	$118.40	398,814
2017-04-27	$12.07	$12.07	$11.44	$11.89	$118.90	630,969
2017-04-26	$12.10	$12.53	$12.10	$12.15	$121.50	538,488
2017-04-25	$11.90	$12.28	$11.75	$12.24	$122.40	468,595
2017-04-24	$11.69	$11.97	$11.52	$11.85	$118.50	534,166
2017-04-21	$11.40	$11.65	$11.34	$11.54	$115.40	536,726
2017-04-20	$11.59	$11.63	$11.44	$11.50	$115.00	690,732
2017-04-19	$12.10	$12.22	$11.48	$11.50	$115.00	874,408
2017-04-18	$12.33	$12.50	$12.01	$12.17	$121.70	599,312
2017-04-17	$12.53	$12.55	$12.18	$12.46	$124.60	897,552
2017-04-13	$13.39	$13.40	$12.48	$12.51	$125.10	788,299
2017-04-12	$13.58	$13.73	$13.11	$13.13	$131.30	501,714
2017-04-11	$13.45	$13.62	$13.34	$13.61	$136.10	472,440
2017-04-10	$13.21	$13.52	$13.13	$13.45	$134.50	403,057
2017-04-07	$13.31	$13.37	$13.05	$13.11	$131.10	454,382
2017-04-06	$13.27	$13.47	$13.17	$13.28	$132.80	457,671
2017-04-05	$13.62	$13.92	$13.10	$13.14	$131.40	639,739
2017-04-04	$13.31	$13.59	$13.28	$13.41	$134.10	486,669
2017-04-03	$13.15	$13.29	$12.91	$13.26	$132.60	536,257
2017-03-31	$12.68	$13.21	$12.66	$13.16	$131.60	605,854
2017-03-30	$12.98	$13.10	$12.72	$12.78	$127.80	578,658
2017-03-29	$12.28	$12.85	$12.21	$12.82	$128.20	762,615
2017-03-28	$11.99	$12.39	$11.87	$12.33	$123.30	596,332
2017-03-27	$11.60	$12.06	$11.53	$11.92	$119.20	614,363
2017-03-24	$11.79	$11.91	$11.71	$11.87	$118.70	380,938
2017-03-23	$11.81	$11.95	$11.61	$11.75	$117.50	385,821
2017-03-22	$11.55	$11.82	$11.43	$11.76	$117.60	479,838
2017-03-21	$12.17	$12.33	$11.68	$11.71	$117.10	557,199
2017-03-20	$11.68	$12.19	$11.49	$12.18	$121.80	478,893
2017-03-17	$11.86	$12.14	$11.81	$11.86	$118.60	573,138
2017-03-16	$11.97	$12.11	$11.79	$11.80	$118.00	470,456
2017-03-15	$11.52	$11.97	$11.32	$11.87	$118.70	651,971
2017-03-14	$11.26	$11.42	$10.97	$11.40	$114.00	382,662
2017-03-13	$11.48	$11.80	$11.37	$11.60	$116.00	303,488
2017-03-10	$11.58	$11.61	$11.28	$11.53	$115.30	500,407
2017-03-09	$11.50	$11.54	$11.05	$11.44	$114.40	745,946
2017-03-08	$12.05	$12.21	$11.36	$11.44	$114.40	776,353
2017-03-07	$12.40	$12.53	$12.16	$12.17	$121.70	419,213
2017-03-06	$12.32	$12.42	$12.18	$12.40	$124.00	453,355
2017-03-03	$12.60	$12.70	$12.34	$12.36	$123.60	249,024
2017-03-02	$13.13	$13.20	$12.56	$12.57	$125.70	458,760
2017-03-01	$12.81	$13.31	$12.63	$13.31	$133.10	784,156
2017-02-28	$12.56	$12.98	$11.94	$12.62	$126.20	1,255,969
2017-02-27	$13.29	$13.51	$13.18	$13.36	$133.60	598,189
2017-02-24	$13.56	$13.72	$13.17	$13.25	$132.50	519,526
2017-02-23	$14.12	$14.14	$13.55	$13.74	$137.40	362,437
2017-02-22	$14.20	$14.33	$13.81	$13.83	$138.30	356,953
2017-02-21	$14.50	$14.64	$14.37	$14.40	$144.00	368,442
2017-02-17	$14.41	$14.60	$14.06	$14.28	$142.80	451,667
2017-02-16	$14.92	$14.92	$14.42	$14.50	$145.00	483,586
2017-02-15	$14.73	$15.02	$14.68	$14.92	$149.20	448,003
2017-02-14	$14.72	$14.92	$14.44	$14.85	$148.50	478,666
2017-02-13	$14.10	$14.69	$14.02	$14.67	$146.70	616,918
2017-02-10	$14.34	$14.44	$14.17	$14.22	$142.20	352,861
2017-02-09	$13.92	$14.20	$13.85	$14.08	$140.80	557,315
2017-02-08	$13.72	$14.02	$13.33	$13.74	$137.40	640,357
2017-02-07	$14.16	$14.26	$13.70	$13.91	$139.10	596,276
2017-02-06	$14.96	$14.97	$14.23	$14.32	$143.20	484,520
2017-02-03	$14.86	$14.87	$14.61	$14.81	$148.10	574,533
2017-02-02	$15.05	$15.10	$14.60	$14.78	$147.80	421,131
2017-02-01	$15.46	$15.54	$14.86	$14.99	$149.90	409,306
2017-01-31	$15.32	$15.40	$15.05	$15.28	$152.80	907,544
2017-01-30	$15.55	$15.56	$14.93	$15.24	$152.40	666,368
2017-01-27	$15.51	$15.81	$15.44	$15.62	$156.20	447,508
2017-01-26	$15.25	$15.64	$15.20	$15.61	$156.10	546,061
2017-01-25	$15.05	$15.44	$15.03	$15.23	$152.30	420,865
2017-01-24	$15.09	$15.37	$15.02	$15.05	$150.50	387,606
2017-01-23	$15.05	$15.16	$14.95	$15.03	$150.30	319,089
2017-01-20	$15.36	$15.45	$15.08	$15.18	$151.80	324,254
2017-01-19	$15.15	$15.32	$14.95	$15.14	$151.40	303,728
2017-01-18	$15.16	$15.41	$14.99	$15.17	$151.70	268,505
2017-01-17	$15.54	$15.67	$15.23	$15.33	$153.30	376,802
2017-01-13	$15.43	$15.50	$15.12	$15.21	$152.10	402,071
2017-01-12	$15.70	$15.78	$15.26	$15.50	$155.00	285,671
2017-01-11	$15.34	$15.54	$14.94	$15.47	$154.70	392,059
2017-01-10	$15.43	$15.51	$15.14	$15.26	$152.60	399,978
2017-01-09	$15.85	$15.85	$15.38	$15.42	$154.20	450,806
2017-01-06	$16.09	$16.28	$15.82	$15.97	$159.70	301,697
2017-01-05	$16.08	$16.32	$15.91	$16.05	$160.50	377,410
2017-01-04	$15.88	$16.12	$15.57	$16.07	$160.70	403,477
2017-01-03	$15.75	$16.00	$15.50	$15.82	$158.20	424,582
2016-12-30	$15.39	$15.45	$15.27	$15.37	$153.70	368,960
2016-12-29	$15.57	$15.64	$15.40	$15.43	$154.30	284,417
2016-12-28	$15.75	$15.87	$15.56	$15.64	$156.40	351,880
2016-12-27	$15.68	$15.77	$15.45	$15.72	$157.20	373,469
2016-12-23	$15.60	$15.73	$15.50	$15.60	$156.00	388,434
2016-12-22	$15.65	$15.82	$15.56	$15.71	$157.10	401,488
2016-12-21	$15.85	$15.94	$15.62	$15.63	$156.30	394,106
2016-12-20	$16.08	$16.20	$15.66	$15.75	$157.50	604,136
2016-12-19	$16.03	$16.11	$15.82	$16.04	$160.40	504,567
2016-12-16	$16.19	$16.24	$15.74	$15.95	$159.50	1,097,341
2016-12-15	$15.82	$16.48	$15.56	$16.13	$161.30	1,377,781
2016-12-14	$16.58	$16.83	$16.25	$16.30	$163.00	3,227,671
2016-12-13	$17.23	$17.44	$16.65	$17.40	$174.00	370,164
2016-12-12	$17.87	$18.00	$16.53	$16.73	$167.30	417,288
2016-12-09	$17.27	$17.42	$17.02	$17.09	$170.90	388,732
2016-12-08	$17.19	$17.31	$16.61	$17.13	$171.30	408,960
2016-12-07	$16.58	$16.82	$16.27	$16.81	$168.10	371,553
2016-12-06	$16.56	$16.93	$16.41	$16.71	$167.10	497,092
2016-12-05	$17.67	$17.70	$16.73	$16.83	$168.30	392,173
2016-12-02	$17.32	$17.69	$16.94	$17.24	$172.40	313,919
2016-12-01	$18.49	$18.53	$17.30	$17.44	$174.40	716,029
2016-11-30	$16.61	$17.98	$16.28	$17.64	$176.40	1,150,976
2016-11-29	$14.67	$14.75	$14.18	$14.45	$144.50	512,918
2016-11-28	$16.81	$17.05	$15.00	$15.08	$150.80	695,308
2016-11-25	$16.06	$16.42	$15.92	$16.29	$162.90	237,317
2016-11-23	$15.68	$16.27	$15.52	$16.24	$162.40	479,042
2016-11-22	$15.60	$15.87	$15.35	$15.84	$158.40	346,753
2016-11-21	$15.12	$15.62	$14.95	$15.45	$154.50	540,171
2016-11-18	$14.52	$14.73	$14.29	$14.55	$145.50	257,055
2016-11-17	$14.66	$15.09	$14.33	$14.38	$143.80	429,407
2016-11-16	$14.72	$14.80	$14.32	$14.43	$144.30	329,592
2016-11-15	$14.24	$14.85	$14.23	$14.60	$146.00	450,725
2016-11-14	$13.81	$14.04	$13.41	$14.01	$140.10	331,958
2016-11-11	$14.03	$14.17	$13.41	$13.87	$138.70	344,129
2016-11-10	$14.25	$14.46	$13.82	$14.21	$142.10	474,849
2016-11-09	$13.50	$14.46	$13.47	$14.31	$143.10	494,307
2016-11-08	$13.14	$13.58	$12.94	$13.49	$134.90	373,361
2016-11-07	$13.53	$13.63	$13.17	$13.30	$133.00	498,583
2016-11-04	$13.34	$13.55	$12.86	$13.14	$131.40	628,485
2016-11-03	$13.23	$13.49	$12.64	$13.33	$133.30	724,311
2016-11-02	$12.90	$13.16	$12.45	$13.06	$130.60	619,301
2016-11-01	$13.19	$13.45	$12.96	$13.22	$132.20	663,524
2016-10-31	$13.30	$13.34	$12.70	$12.99	$129.90	695,831
2016-10-28	$13.83	$14.18	$13.45	$13.48	$134.80	261,433
2016-10-27	$14.23	$14.34	$13.90	$13.92	$139.20	204,513
2016-10-26	$14.00	$14.22	$13.64	$14.07	$140.70	574,716
2016-10-25	$14.86	$14.92	$14.24	$14.25	$142.50	270,203
2016-10-24	$15.07	$15.28	$14.63	$14.88	$148.80	315,333
2016-10-21	$14.82	$15.31	$14.78	$15.06	$150.60	244,170
2016-10-20	$14.91	$15.38	$14.56	$14.99	$149.90	256,374
2016-10-19	$15.01	$15.69	$15.01	$15.16	$151.60	523,337
2016-10-18	$15.18	$15.18	$14.72	$14.85	$148.50	305,540
2016-10-17	$15.21	$15.29	$14.87	$14.90	$149.00	326,834
2016-10-14	$15.51	$15.66	$15.05	$15.20	$152.00	352,146
2016-10-13	$15.63	$15.79	$15.21	$15.42	$154.20	342,058
2016-10-12	$15.72	$15.87	$15.49	$15.80	$158.00	415,575
2016-10-11	$15.90	$15.98	$15.62	$15.84	$158.40	322,329
2016-10-10	$15.83	$16.36	$15.78	$15.96	$159.60	507,597
2016-10-07	$15.61	$15.81	$15.39	$15.54	$155.40	267,332
2016-10-06	$15.87	$16.03	$15.43	$15.65	$156.50	328,211
2016-10-05	$15.63	$15.83	$15.52	$15.67	$156.70	476,002
2016-10-04	$15.69	$15.79	$15.18	$15.37	$153.70	331,967
2016-10-03	$15.74	$15.77	$15.08	$15.61	$156.10	535,615
2016-09-30	$15.13	$15.86	$15.02	$15.70	$157.00	745,157
2016-09-29	$14.66	$15.24	$14.66	$14.98	$149.80	660,384
2016-09-28	$13.83	$14.67	$13.46	$14.66	$146.60	851,208
2016-09-27	$13.88	$13.90	$13.33	$13.55	$135.50	354,823
2016-09-26	$14.34	$14.53	$14.06	$14.06	$140.60	409,466
2016-09-23	$14.73	$14.85	$14.01	$14.19	$141.90	477,733
2016-09-22	$15.17	$15.27	$14.77	$14.85	$148.50	367,688
2016-09-21	$14.45	$14.94	$14.42	$14.90	$149.00	410,701
2016-09-20	$14.16	$14.35	$14.06	$14.15	$141.50	292,605
2016-09-19	$14.68	$14.89	$14.36	$14.37	$143.70	301,571
2016-09-16	$13.94	$14.50	$13.78	$14.48	$144.80	712,448
2016-09-15	$14.23	$14.45	$13.98	$14.19	$141.90	517,966
2016-09-14	$14.38	$14.65	$14.02	$14.13	$141.30	413,793
2016-09-13	$14.99	$15.00	$14.32	$14.36	$143.60	589,782
2016-09-12	$14.77	$15.28	$14.58	$15.27	$152.70	604,123
2016-09-09	$15.40	$15.58	$14.87	$15.02	$150.20	671,568
2016-09-08	$15.75	$15.91	$15.32	$15.54	$155.40	614,604
2016-09-07	$15.05	$15.68	$15.05	$15.46	$154.60	2,290,055
2016-09-06	$15.29	$15.30	$14.93	$15.30	$153.00	252,672
2016-09-02	$14.84	$15.19	$14.83	$14.96	$149.60	238,804
2016-09-01	$14.47	$14.68	$14.28	$14.66	$146.60	309,979
2016-08-31	$14.66	$14.79	$14.23	$14.55	$145.50	330,136
2016-08-30	$14.88	$15.09	$14.61	$14.75	$147.50	237,539
2016-08-29	$14.39	$14.77	$14.27	$14.72	$147.20	199,500
2016-08-26	$14.45	$14.65	$14.19	$14.45	$144.50	315,870
2016-08-25	$14.16	$14.52	$13.96	$14.44	$144.40	304,958
2016-08-24	$14.17	$14.36	$13.98	$14.14	$141.40	279,570
2016-08-23	$13.96	$14.38	$13.88	$14.28	$142.80	269,153
2016-08-22	$13.92	$14.14	$13.73	$14.02	$140.20	265,870
2016-08-19	$14.09	$14.20	$13.96	$14.12	$141.20	241,913
2016-08-18	$14.10	$14.30	$13.93	$14.14	$141.40	286,086
2016-08-17	$13.93	$14.06	$13.53	$13.99	$139.90	316,771
2016-08-16	$13.97	$14.01	$13.69	$13.86	$138.60	298,542
2016-08-15	$13.71	$14.18	$13.71	$14.04	$140.40	312,464
2016-08-12	$13.63	$13.76	$13.32	$13.61	$136.10	400,686
2016-08-11	$13.20	$13.85	$12.95	$13.56	$135.60	591,719
2016-08-10	$12.97	$13.26	$12.76	$12.89	$128.90	500,768
2016-08-09	$12.54	$13.23	$12.45	$12.84	$128.40	674,417
2016-08-08	$12.30	$12.57	$12.22	$12.42	$124.20	445,905
2016-08-05	$11.69	$12.25	$11.53	$12.01	$120.10	385,025
2016-08-04	$11.31	$11.87	$11.22	$11.67	$116.70	329,398
2016-08-03	$10.75	$11.44	$10.63	$11.43	$114.30	457,203
2016-08-02	$10.77	$10.84	$10.34	$10.71	$107.10	285,892
2016-08-01	$11.27	$11.40	$10.56	$10.56	$105.60	314,763
2016-07-29	$10.93	$11.39	$10.87	$11.39	$113.90	271,204
2016-07-28	$10.80	$11.14	$10.80	$11.10	$111.00	223,259
2016-07-27	$11.17	$11.37	$10.82	$10.91	$109.10	365,494
2016-07-26	$10.78	$11.18	$10.69	$11.05	$110.50	364,226
2016-07-25	$11.18	$11.22	$10.88	$10.92	$109.20	328,889
2016-07-22	$11.39	$11.49	$11.25	$11.29	$112.90	230,232
2016-07-21	$11.89	$12.02	$11.23	$11.31	$113.10	269,542
2016-07-20	$11.33	$11.90	$11.20	$11.87	$118.70	279,948
2016-07-19	$11.59	$11.70	$11.45	$11.51	$115.10	195,788
2016-07-18	$11.67	$11.78	$11.45	$11.65	$116.50	207,276
2016-07-15	$11.93	$11.94	$11.66	$11.84	$118.40	174,102
2016-07-14	$12.12	$12.21	$11.72	$11.81	$118.10	259,260
2016-07-13	$12.28	$12.42	$11.80	$11.90	$119.00	309,228
2016-07-12	$12.07	$12.47	$12.07	$12.31	$123.10	394,073
2016-07-11	$11.95	$12.06	$11.77	$11.81	$118.10	282,067
2016-07-08	$11.46	$11.82	$11.19	$11.73	$117.30	417,039
2016-07-07	$11.95	$11.99	$11.16	$11.32	$113.20	258,780
2016-07-06	$11.40	$11.68	$11.32	$11.51	$115.10	203,681
2016-07-05	$11.14	$11.58	$11.10	$11.56	$115.60	339,951
2016-07-01	$11.26	$11.70	$11.17	$11.66	$116.60	327,874
2016-06-30	$11.67	$11.67	$11.15	$11.23	$112.30	581,238
2016-06-29	$11.22	$11.71	$11.12	$11.70	$117.00	369,636
2016-06-28	$10.69	$11.15	$10.55	$11.04	$110.40	393,770
2016-06-27	$10.87	$11.09	$10.34	$10.37	$103.70	455,263
2016-06-24	$11.08	$11.55	$10.94	$11.02	$110.20	663,225
2016-06-23	$11.95	$11.98	$11.61	$11.87	$118.70	199,948
2016-06-22	$11.88	$11.98	$11.61	$11.72	$117.20	186,119
2016-06-21	$11.41	$11.76	$11.31	$11.72	$117.20	262,890
2016-06-20	$11.84	$12.07	$11.68	$11.70	$117.00	234,267
2016-06-17	$11.59	$12.04	$11.55	$11.72	$117.20	503,473
2016-06-16	$11.47	$11.62	$11.29	$11.45	$114.50	309,331
2016-06-15	$11.79	$11.94	$11.44	$11.71	$117.10	230,608
2016-06-14	$11.66	$11.94	$11.50	$11.92	$119.20	227,659
2016-06-13	$11.68	$11.98	$11.53	$11.70	$117.00	274,913
2016-06-10	$11.95	$12.17	$11.81	$11.95	$119.50	294,516
2016-06-09	$12.11	$12.36	$11.99	$12.25	$122.50	194,077
2016-06-08	$12.22	$12.56	$12.15	$12.31	$123.10	304,845
2016-06-07	$11.68	$12.24	$11.64	$12.08	$120.80	279,979
2016-06-06	$11.53	$11.68	$11.30	$11.53	$115.30	223,172
2016-06-03	$11.40	$11.51	$11.16	$11.29	$112.90	163,462
2016-06-02	$11.17	$11.44	$11.10	$11.38	$113.80	139,483
2016-06-01	$11.19	$11.45	$10.93	$11.42	$114.20	278,461
2016-05-31	$11.52	$11.77	$11.38	$11.39	$113.90	271,773
2016-05-27	$11.65	$11.72	$11.21	$11.47	$114.70	279,674
2016-05-26	$11.57	$12.00	$11.57	$11.74	$117.40	484,031
2016-05-25	$11.31	$11.43	$11.10	$11.41	$114.10	385,010
2016-05-24	$11.36	$11.54	$11.01	$11.12	$111.20	363,554
2016-05-23	$11.17	$11.27	$10.95	$11.15	$111.50	195,826
2016-05-20	$11.30	$11.38	$10.99	$11.30	$113.00	165,870
2016-05-19	$11.20	$11.32	$10.91	$11.23	$112.30	311,366
2016-05-18	$11.74	$11.93	$11.25	$11.38	$113.80	289,274
2016-05-17	$11.38	$11.81	$11.32	$11.72	$117.20	345,708
2016-05-16	$11.26	$11.60	$11.26	$11.31	$113.10	281,080
2016-05-13	$10.98	$11.13	$10.75	$10.81	$108.10	263,786
2016-05-12	$11.09	$11.27	$10.87	$11.06	$110.60	268,205
2016-05-11	$10.70	$11.28	$10.54	$10.95	$109.50	281,431
2016-05-10	$10.47	$10.70	$10.40	$10.70	$107.00	203,601
2016-05-09	$10.31	$10.51	$10.02	$10.38	$103.80	334,238
2016-05-06	$10.66	$10.99	$10.34	$10.38	$103.80	264,481
2016-05-05	$10.82	$10.93	$10.22	$10.74	$107.40	486,436
2016-05-04	$10.42	$10.70	$10.02	$10.15	$101.50	383,673
2016-05-03	$10.55	$10.67	$10.10	$10.35	$103.50	342,679
2016-05-02	$10.63	$10.87	$10.19	$10.83	$108.30	548,159
2016-04-29	$10.72	$10.94	$10.12	$10.51	$105.10	880,581
2016-04-28	$10.95	$11.18	$10.57	$10.58	$105.80	390,296
2016-04-27	$11.12	$11.28	$10.71	$10.95	$109.50	572,120
2016-04-26	$10.43	$11.00	$10.39	$10.99	$109.90	500,273
2016-04-25	$10.51	$10.57	$10.15	$10.31	$103.10	465,978
2016-04-22	$9.89	$10.48	$9.89	$10.41	$104.10	639,810
2016-04-21	$9.99	$10.28	$9.69	$9.91	$99.10	648,913
2016-04-20	$9.25	$10.14	$9.05	$10.00	$100.00	3,782,923
2016-04-19	$8.73	$9.09	$8.53	$8.92	$89.20	306,474
2016-04-18	$8.21	$8.86	$8.15	$8.73	$87.30	334,029
2016-04-15	$8.75	$8.86	$8.44	$8.50	$85.00	350,578
2016-04-14	$9.03	$9.19	$8.75	$8.82	$88.20	313,195
2016-04-13	$9.39	$9.39	$8.98	$9.02	$90.20	239,723
2016-04-12	$9.28	$9.58	$9.08	$9.38	$93.80	245,298
2016-04-11	$9.29	$9.35	$9.15	$9.21	$92.10	171,768
2016-04-08	$9.03	$9.30	$8.97	$9.17	$91.70	236,628
2016-04-07	$8.82	$8.91	$8.66	$8.78	$87.80	195,904
2016-04-06	$8.69	$8.97	$8.61	$8.92	$89.20	207,175
2016-04-05	$8.62	$8.79	$8.45	$8.55	$85.50	213,203
2016-04-04	$8.83	$8.93	$8.58	$8.69	$86.90	254,556
2016-04-01	$8.61	$8.87	$8.43	$8.82	$88.20	235,854
2016-03-31	$8.67	$8.95	$8.63	$8.85	$88.50	443,109
2016-03-30	$8.84	$9.05	$8.58	$8.69	$86.90	347,722
2016-03-29	$8.09	$8.59	$8.06	$8.59	$85.90	314,517
2016-03-28	$8.41	$8.54	$8.05	$8.34	$83.40	179,390
2016-03-24	$7.99	$8.48	$7.85	$8.38	$83.80	277,693
2016-03-23	$8.50	$8.65	$8.13	$8.18	$81.80	252,679
2016-03-22	$8.51	$8.75	$8.51	$8.65	$86.50	198,186
2016-03-21	$8.59	$8.88	$8.46	$8.65	$86.50	306,763
2016-03-18	$8.64	$8.89	$8.44	$8.63	$86.30	408,319
2016-03-17	$8.44	$8.78	$8.22	$8.60	$86.00	302,914
2016-03-16	$8.08	$8.42	$8.02	$8.33	$83.30	249,319
2016-03-15	$7.83	$8.02	$7.73	$8.00	$80.00	206,701
2016-03-14	$7.85	$8.10	$7.74	$8.00	$80.00	317,087
2016-03-11	$7.78	$8.16	$7.77	$8.01	$80.10	389,680
2016-03-10	$7.42	$7.75	$7.27	$7.62	$76.20	367,876
2016-03-09	$7.51	$7.79	$7.25	$7.62	$76.20	565,726
2016-03-08	$7.69	$7.77	$7.11	$7.29	$72.90	459,738
2016-03-07	$7.34	$7.87	$7.15	$7.80	$78.00	507,308
2016-03-04	$7.50	$7.94	$7.24	$7.33	$73.30	2,318,057
2016-03-03	$6.80	$7.48	$6.68	$6.84	$68.40	513,189
2016-03-02	$6.48	$6.69	$6.31	$6.66	$66.60	200,155
2016-03-01	$6.41	$6.60	$6.00	$6.57	$65.70	224,489
2016-02-29	$6.12	$6.55	$5.97	$6.38	$63.80	329,537
2016-02-26	$6.25	$6.41	$6.05	$6.06	$60.60	210,344
2016-02-25	$5.93	$6.17	$5.74	$6.03	$60.30	180,646
2016-02-24	$5.79	$6.06	$5.70	$5.96	$59.60	142,549
2016-02-23	$6.27	$6.27	$5.75	$5.91	$59.10	232,717
2016-02-22	$6.52	$6.67	$6.29	$6.39	$63.90	229,842
2016-02-19	$5.97	$6.35	$5.82	$6.35	$63.50	231,476
2016-02-18	$6.47	$6.47	$6.00	$6.08	$60.80	175,123
2016-02-17	$6.22	$6.43	$5.92	$6.34	$63.40	326,123
2016-02-16	$6.50	$6.50	$5.78	$6.09	$60.90	219,931
2016-02-12	$6.41	$6.51	$6.00	$6.30	$63.00	117,717
2016-02-11	$5.94	$6.31	$5.76	$6.12	$61.20	282,077
2016-02-10	$5.96	$6.55	$5.84	$6.14	$61.40	130,771
2016-02-09	$6.02	$6.21	$5.75	$6.04	$60.40	212,254
2016-02-08	$6.18	$6.31	$5.72	$6.27	$62.70	220,240
2016-02-05	$6.75	$6.75	$6.25	$6.38	$63.80	298,702
2016-02-04	$7.35	$7.62	$6.68	$6.81	$68.10	327,157
2016-02-03	$7.01	$7.30	$6.58	$7.30	$73.00	248,192
2016-02-02	$6.62	$6.99	$6.50	$6.94	$69.40	297,419
2016-02-01	$6.61	$7.10	$6.49	$6.91	$69.10	314,821
2016-01-29	$6.59	$7.00	$6.59	$6.85	$68.50	269,038
2016-01-28	$6.32	$6.66	$6.17	$6.57	$65.70	224,143
2016-01-27	$5.70	$6.19	$5.68	$5.91	$59.10	217,588
2016-01-26	$5.71	$5.90	$5.53	$5.89	$58.90	252,837
2016-01-25	$5.59	$5.88	$5.46	$5.47	$54.70	174,649
2016-01-22	$5.88	$6.17	$5.72	$5.81	$58.10	457,876
2016-01-21	$5.12	$5.69	$4.99	$5.66	$56.60	426,339
2016-01-20	$5.08	$5.37	$4.21	$5.23	$52.30	664,109
2016-01-19	$6.16	$6.17	$5.21	$5.31	$53.10	193,209
2016-01-15	$5.91	$6.12	$5.69	$6.09	$60.90	181,400
2016-01-14	$6.05	$6.38	$5.84	$6.32	$63.20	229,908
2016-01-13	$6.50	$6.67	$5.93	$5.98	$59.80	284,167
2016-01-12	$6.87	$7.11	$6.10	$6.44	$64.40	216,186
2016-01-11	$7.32	$7.32	$6.18	$6.33	$63.30	402,927
2016-01-08	$7.11	$7.38	$6.87	$7.26	$72.60	215,949
2016-01-07	$7.13	$7.32	$7.00	$7.04	$70.40	213,777
2016-01-06	$7.65	$7.71	$7.34	$7.38	$73.80	199,739
2016-01-05	$8.01	$8.03	$7.65	$7.91	$79.10	188,293
2016-01-04	$8.35	$8.56	$7.96	$8.10	$81.00	218,701
2015-12-31	$7.87	$8.43	$7.87	$8.34	$83.40	140,269
2015-12-30	$7.85	$8.28	$7.80	$7.92	$79.20	139,804
2015-12-29	$8.21	$8.26	$7.94	$8.14	$81.40	109,733
2015-12-28	$8.22	$8.27	$7.83	$7.96	$79.60	118,272
2015-12-24	$8.49	$8.51	$8.09	$8.36	$83.60	93,097
2015-12-23	$8.00	$8.48	$7.89	$8.47	$84.70	204,947
2015-12-22	$7.41	$7.90	$7.31	$7.87	$78.70	273,960
2015-12-21	$7.70	$7.85	$6.87	$7.42	$74.20	429,268
2015-12-18	$7.89	$8.16	$7.68	$7.73	$77.30	490,098
2015-12-17	$8.87	$8.87	$7.68	$7.94	$79.40	281,288
2015-12-16	$9.09	$9.10	$8.66	$8.76	$87.60	245,939
2015-12-15	$8.97	$9.16	$8.87	$9.09	$90.90	267,235
2015-12-14	$8.54	$8.90	$8.54	$8.74	$87.40	195,390
2015-12-11	$8.81	$8.92	$8.67	$8.75	$87.50	192,329
2015-12-10	$8.75	$9.33	$8.69	$9.00	$90.00	314,975
2015-12-09	$8.69	$9.09	$8.56	$8.83	$88.30	212,094
2015-12-08	$8.27	$8.67	$8.17	$8.62	$86.20	178,655
2015-12-07	$8.69	$8.71	$8.34	$8.44	$84.40	271,423
2015-12-04	$8.93	$9.12	$8.63	$9.06	$90.60	243,601
2015-12-03	$9.25	$9.41	$9.09	$9.16	$91.60	204,778
2015-12-02	$9.45	$9.54	$8.97	$9.10	$91.00	268,427
2015-12-01	$9.47	$9.64	$9.38	$9.47	$94.70	136,064
2015-11-30	$9.67	$9.86	$9.41	$9.49	$94.90	168,882
2015-11-27	$9.50	$9.80	$9.30	$9.42	$94.20	112,131
2015-11-25	$9.85	$10.16	$9.49	$9.94	$99.40	179,109
2015-11-24	$9.37	$10.18	$9.37	$10.01	$100.10	339,759
2015-11-23	$9.21	$9.45	$8.94	$9.26	$92.60	212,700
2015-11-20	$9.36	$9.57	$9.17	$9.20	$92.00	186,117
2015-11-19	$9.21	$9.54	$8.93	$9.30	$93.00	247,870
2015-11-18	$9.27	$9.35	$8.89	$9.32	$93.20	238,534
2015-11-17	$9.16	$9.25	$8.88	$9.10	$91.00	174,101
2015-11-16	$8.90	$9.25	$8.82	$9.17	$91.70	294,646
2015-11-13	$8.72	$9.06	$8.72	$8.98	$89.80	310,020
2015-11-12	$8.94	$9.09	$8.57	$8.79	$87.90	376,337
2015-11-11	$8.91	$9.17	$8.78	$9.15	$91.50	604,642
2015-11-10	$8.74	$8.91	$8.50	$8.89	$88.90	1,816,640
2015-11-09	$9.00	$9.37	$8.77	$9.15	$91.50	249,656
2015-11-06	$8.91	$9.12	$8.70	$8.83	$88.30	182,965
2015-11-05	$8.96	$9.30	$8.35	$8.85	$88.50	324,280
2015-11-04	$9.17	$9.33	$8.88	$9.07	$90.70	175,678
2015-11-03	$9.00	$9.35	$8.74	$9.17	$91.70	356,182
2015-11-02	$8.61	$9.02	$8.38	$8.89	$88.90	249,301
2015-10-30	$8.56	$8.76	$8.28	$8.68	$86.80	173,734
2015-10-29	$8.49	$8.88	$8.42	$8.46	$84.60	231,547
2015-10-28	$8.12	$8.80	$7.89	$8.54	$85.40	250,265
2015-10-27	$7.92	$8.22	$7.92	$8.16	$81.60	203,306
2015-10-26	$8.30	$8.52	$8.13	$8.43	$84.30	173,492
2015-10-23	$8.48	$8.89	$8.23	$8.35	$83.50	291,407
2015-10-22	$8.48	$8.75	$8.34	$8.65	$86.50	315,837
2015-10-21	$8.24	$8.69	$8.01	$8.34	$83.40	293,916
2015-10-20	$8.36	$8.51	$8.05	$8.43	$84.30	252,743
2015-10-19	$8.28	$8.59	$8.06	$8.14	$81.40	205,268
2015-10-16	$8.79	$8.86	$8.38	$8.76	$87.60	181,733
2015-10-15	$8.39	$8.85	$8.33	$8.74	$87.40	241,211
2015-10-14	$8.39	$8.78	$8.25	$8.65	$86.50	292,357
2015-10-13	$8.41	$8.90	$8.26	$8.45	$84.50	287,568
2015-10-12	$8.83	$8.96	$8.20	$8.39	$83.90	254,790
2015-10-09	$9.40	$9.40	$8.72	$8.86	$88.60	377,476
2015-10-08	$8.90	$9.37	$8.68	$9.22	$92.20	289,827
2015-10-07	$9.30	$9.40	$8.60	$8.97	$89.70	312,558
2015-10-06	$8.66	$9.29	$8.57	$9.05	$90.50	349,508
2015-10-05	$8.56	$8.88	$8.26	$8.59	$85.90	399,146
2015-10-02	$7.53	$8.49	$7.35	$8.45	$84.50	405,825
2015-10-01	$7.46	$7.96	$7.36	$7.69	$76.90	318,828
2015-09-30	$6.86	$7.30	$6.78	$7.29	$72.90	335,496
2015-09-29	$6.80	$7.09	$6.69	$6.83	$68.30	248,685
2015-09-28	$7.02	$7.12	$6.75	$6.76	$67.60	346,942
2015-09-25	$7.69	$7.83	$7.10	$7.21	$72.10	250,248
2015-09-24	$7.66	$7.81	$7.46	$7.58	$75.80	225,628
2015-09-23	$8.22	$8.36	$7.67	$7.71	$77.10	170,415
2015-09-22	$8.23	$8.56	$8.08	$8.19	$81.90	142,159
2015-09-21	$8.86	$9.02	$8.27	$8.43	$84.30	219,073
2015-09-18	$8.96	$9.24	$8.66	$8.71	$87.10	424,426
2015-09-17	$9.28	$9.65	$9.14	$9.22	$92.20	226,504
2015-09-16	$8.79	$9.40	$8.76	$9.24	$92.40	283,253
2015-09-15	$8.30	$8.62	$8.25	$8.55	$85.50	115,594
2015-09-14	$8.50	$8.64	$8.14	$8.28	$82.80	133,116
2015-09-11	$8.36	$8.67	$8.20	$8.58	$85.80	214,504
2015-09-10	$8.22	$8.68	$8.06	$8.52	$85.20	277,328
2015-09-09	$9.02	$9.22	$8.13	$8.16	$81.60	226,353
2015-09-08	$8.61	$9.20	$8.54	$9.00	$90.00	282,027
2015-09-04	$9.05	$9.13	$8.81	$9.05	$90.50	168,252
2015-09-03	$8.97	$9.44	$8.90	$9.12	$91.20	179,991
2015-09-02	$8.99	$9.10	$8.47	$8.98	$89.80	194,540
2015-09-01	$8.75	$9.10	$8.49	$8.73	$87.30	264,942
2015-08-31	$8.54	$9.40	$8.39	$9.17	$91.70	301,371
2015-08-28	$8.49	$9.51	$8.41	$8.91	$89.10	341,816

Callon Petroleum Company (CPE) News Headlines

Oil and gas upstream M&A deal value hits highest Q1 levels since 2017

None

reuters.com Feb. 27, 2024

Recent Callon Petroleum Company (CPE) News

Similar Companies to Callon Petroleum Company (CPE) in the Oil & Gas E&P Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Cnooc Ltd	CEO	Oil & Gas E&P	Energy	167,250
Berry Corp	BRY	Oil & Gas E&P	Energy	20,000
Marathon Oil Corporation	MRO	Oil & Gas E&P	Energy	17,000
Conoco Phillips	COP	Oil & Gas E&P	Energy	13,500
Occidental Petroleum Corp	OXY	Oil & Gas E&P	Energy	11,800
Southwestern Energy Company	SWN	Oil & Gas E&P	Energy	8,500
Noble Energy Inc	NBL	Oil & Gas E&P	Energy	8,000
EOG Resources Inc	EOG	Oil & Gas E&P	Energy	4,500
APA Corporation	APA	Oil & Gas E&P	Energy	4,004
Devon Energy Corp	DVN	Oil & Gas E&P	Energy	3,500

Callon Petroleum Company (CPE) Exchange: NYSE