Diebold Nixdorf Inc (DBD) Stock

Data as of May 9, 2025

$45.25 ($-0.07) -0.15%

Diebold Nixdorf Inc - Daily Information

Click for more stock information on Diebold Nixdorf Inc.

Daily Information	Data
Date	May 9, 2025
Open	$44.55
Previous Close	$45.25
High	$45.65
Low	$44.13
Adjusted Open	$44.55
Previous Adjusted Close	$45.25
Adjusted High	$45.65
Adjusted Low	$44.13

About Diebold Nixdorf Inc (DBD)

Diebold Nixdorf Inc is a leading global provider of integrated self-service delivery and security solutions, connecting consumers and customers through the physical and digital worlds. Founded in 1859, the company provides solutions for more than 2.5 million ATMs, bank branches and retail locations in more than 126 countries. Headquartered in North Canton, Ohio, Diebold Nixdorf has interests in aligned companies in more than 40 countries, and employs more than 23,000 people globally.

Invest in Diebold Nixdorf Inc (DBD)

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

$417 million in distributions.

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

Historical Stock Data for Diebold Nixdorf Inc (DBD)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-06	$44.55	$45.65	$44.13	$45.25	$45.25	149,332
2025-05-05	$45.75	$46.14	$45.11	$45.32	$45.32	108,942
2025-05-02	$46.64	$46.64	$45.68	$46.42	$46.42	196,590
2025-05-01	$44.41	$45.55	$43.72	$45.37	$45.37	220,588
2025-04-30	$43.53	$44.39	$43.00	$44.33	$44.33	148,655
2025-04-29	$43.69	$44.23	$43.40	$44.12	$44.12	134,829
2025-04-28	$43.72	$44.30	$43.51	$44.00	$44.00	74,169
2025-04-25	$43.11	$43.87	$43.11	$43.78	$43.78	83,096
2025-04-24	$42.51	$43.36	$42.14	$43.32	$43.32	100,343
2025-04-23	$43.17	$43.94	$41.94	$42.54	$42.54	191,578
2025-04-22	$41.05	$42.27	$41.05	$41.79	$41.79	128,593
2025-04-21	$41.31	$41.95	$39.96	$40.60	$40.60	218,872
2025-04-17	$42.10	$42.61	$41.51	$41.90	$41.90	165,938
2025-04-16	$42.63	$42.63	$41.47	$42.05	$42.05	141,386
2025-04-15	$42.01	$42.95	$41.86	$42.91	$42.91	133,571
2025-04-14	$41.80	$41.96	$40.67	$41.67	$41.67	105,894
2025-04-11	$40.34	$42.05	$39.34	$41.37	$41.37	146,628
2025-04-10	$40.32	$41.12	$39.20	$40.49	$40.49	139,835
2025-04-09	$36.71	$42.28	$36.43	$41.41	$41.41	226,967
2025-04-08	$38.59	$39.46	$36.47	$37.04	$37.04	169,377
2025-04-07	$35.00	$39.51	$34.88	$37.38	$37.38	369,643
2025-04-04	$38.19	$38.66	$36.49	$38.14	$38.14	332,863
2025-04-03	$42.41	$42.42	$39.90	$40.04	$40.04	186,091
2025-04-02	$43.32	$45.15	$42.93	$44.74	$44.74	119,262
2025-04-01	$44.14	$44.57	$43.69	$44.09	$44.09	70,738
2025-03-31	$43.04	$43.98	$42.48	$43.72	$43.72	116,904
2025-03-28	$44.87	$44.93	$42.82	$43.53	$43.53	81,047
2025-03-27	$42.85	$45.31	$42.80	$45.01	$45.01	114,875
2025-03-26	$43.39	$43.65	$42.56	$43.11	$43.11	79,903
2025-03-25	$44.04	$44.04	$42.84	$43.17	$43.17	124,225
2025-03-24	$43.19	$43.92	$42.59	$43.68	$43.68	102,089
2025-03-21	$42.71	$43.49	$42.10	$42.64	$42.64	269,679
2025-03-20	$42.78	$43.84	$42.73	$43.26	$43.26	111,040
2025-03-19	$43.76	$44.92	$43.31	$43.51	$43.51	154,367
2025-03-18	$43.43	$43.98	$43.22	$43.88	$43.88	88,335
2025-03-17	$42.72	$43.78	$42.57	$43.78	$43.78	105,936
2025-03-14	$42.10	$42.73	$41.63	$42.64	$42.64	133,166
2025-03-13	$42.54	$42.81	$41.47	$41.73	$41.73	86,890
2025-03-12	$43.37	$43.37	$42.03	$42.30	$42.30	131,855
2025-03-11	$43.38	$43.83	$42.73	$43.31	$43.31	129,378
2025-03-10	$43.08	$43.84	$42.75	$43.37	$43.37	122,817
2025-03-07	$42.51	$44.02	$41.94	$43.73	$43.73	130,177
2025-03-06	$43.04	$43.40	$42.21	$42.73	$42.73	164,973
2025-03-05	$43.38	$43.72	$42.68	$43.31	$43.31	210,487
2025-03-04	$42.55	$43.42	$42.01	$42.99	$42.99	217,555
2025-03-03	$44.25	$45.33	$43.00	$43.06	$43.06	193,178
2025-02-28	$43.20	$44.35	$43.07	$44.23	$44.23	144,750
2025-02-27	$45.53	$45.93	$43.00	$43.03	$43.03	193,964
2025-02-26	$42.00	$44.75	$42.00	$44.56	$44.56	164,477
2025-02-25	$43.29	$43.47	$42.65	$42.84	$42.84	153,044
2025-02-24	$44.49	$44.67	$43.02	$43.24	$43.24	84,774
2025-02-21	$45.56	$45.56	$43.81	$44.41	$44.41	106,642
2025-02-20	$45.09	$45.60	$44.40	$44.87	$44.87	96,890
2025-02-19	$45.80	$46.69	$45.00	$45.54	$45.54	81,318
2025-02-18	$46.46	$46.51	$45.23	$46.23	$46.23	145,730
2025-02-14	$47.00	$47.15	$45.46	$46.60	$46.60	81,589
2025-02-13	$46.48	$47.80	$45.50	$47.00	$47.00	156,812
2025-02-12	$43.26	$47.23	$40.31	$46.36	$46.36	297,142
2025-02-11	$43.64	$44.79	$43.58	$44.00	$44.00	168,396
2025-02-10	$44.59	$44.89	$43.76	$44.09	$44.09	114,669
2025-02-07	$43.72	$44.58	$43.10	$44.54	$44.54	116,725
2025-02-06	$43.46	$44.00	$43.15	$43.93	$43.93	133,141
2025-02-05	$42.87	$43.34	$42.26	$43.00	$43.00	87,179
2025-02-04	$42.00	$42.77	$41.93	$42.54	$42.54	71,649
2025-02-03	$42.65	$42.65	$41.97	$42.06	$42.06	68,851
2025-01-31	$43.52	$43.74	$42.78	$43.29	$43.29	120,024
2025-01-30	$42.86	$43.55	$42.22	$43.46	$43.46	98,404
2025-01-29	$43.81	$43.91	$42.27	$42.66	$42.66	95,012
2025-01-28	$43.50	$43.88	$42.89	$43.74	$43.74	76,596
2025-01-27	$44.43	$44.85	$43.39	$43.49	$43.49	100,778
2025-01-24	$44.43	$45.26	$44.11	$44.98	$44.98	82,916
2025-01-23	$43.92	$45.04	$43.92	$44.44	$44.44	91,309
2025-01-22	$46.01	$46.23	$44.66	$44.79	$44.79	90,336
2025-01-21	$45.00	$46.17	$44.29	$45.90	$45.90	93,832
2025-01-17	$43.53	$44.76	$43.53	$44.49	$44.49	80,020
2025-01-16	$42.75	$43.28	$42.75	$43.02	$43.02	68,408
2025-01-15	$42.97	$43.27	$42.42	$43.01	$43.01	86,677
2025-01-14	$40.53	$42.57	$40.53	$41.84	$41.84	112,647
2025-01-13	$40.44	$40.76	$39.90	$40.60	$40.60	128,299
2025-01-10	$41.17	$41.45	$40.57	$41.06	$41.06	110,234
2025-01-08	$41.93	$42.26	$41.59	$42.07	$42.07	86,120
2025-01-07	$42.95	$42.95	$42.03	$42.39	$42.39	97,267
2025-01-06	$42.96	$43.46	$42.40	$42.63	$42.63	87,072
2025-01-03	$42.72	$43.00	$42.49	$42.75	$42.75	68,427
2025-01-02	$43.28	$43.37	$42.40	$42.50	$42.50	91,995
2024-12-31	$43.07	$43.30	$42.41	$43.04	$43.04	77,801
2024-12-30	$42.73	$43.12	$41.78	$42.79	$42.79	70,903
2024-12-27	$43.31	$43.53	$41.95	$42.94	$42.94	94,351
2024-12-26	$42.97	$43.60	$42.68	$43.56	$43.56	95,489
2024-12-24	$43.25	$43.83	$42.88	$43.61	$43.61	49,793
2024-12-23	$43.99	$43.99	$43.29	$43.30	$43.30	80,288
2024-12-20	$42.69	$44.74	$42.56	$43.86	$43.86	207,272
2024-12-19	$44.60	$45.05	$43.49	$43.51	$43.51	146,858
2024-12-18	$47.52	$47.74	$44.12	$44.73	$44.73	235,601
2024-12-17	$47.50	$47.81	$46.82	$47.22	$47.22	104,396
2024-12-16	$48.20	$49.08	$47.67	$47.71	$47.71	109,496
2024-12-13	$47.63	$48.91	$46.32	$48.41	$48.41	183,350
2024-12-12	$49.73	$50.11	$47.44	$47.77	$47.77	171,805
2024-12-11	$49.03	$49.54	$48.16	$49.38	$49.38	159,678
2024-12-10	$47.00	$49.05	$46.97	$48.68	$48.68	185,305
2024-12-09	$46.92	$47.53	$46.74	$47.16	$47.16	91,913
2024-12-06	$46.55	$47.10	$46.31	$46.89	$46.89	78,918
2024-12-05	$46.99	$47.09	$45.77	$46.26	$46.26	139,255
2024-12-04	$46.96	$47.90	$46.30	$46.75	$46.75	129,241
2024-12-03	$47.00	$47.46	$46.16	$46.35	$46.35	124,229
2024-12-02	$46.41	$47.73	$45.95	$47.10	$47.10	139,371
2024-11-29	$46.79	$47.11	$46.22	$46.22	$46.22	95,040
2024-11-27	$46.98	$47.39	$46.30	$46.53	$46.53	90,312
2024-11-26	$46.61	$47.44	$46.30	$46.97	$46.97	213,798
2024-11-25	$45.78	$47.01	$45.78	$46.68	$46.68	225,726
2024-11-22	$44.50	$45.75	$43.89	$45.69	$45.69	207,789
2024-11-21	$43.15	$44.33	$43.00	$44.23	$44.23	128,791
2024-11-20	$41.64	$42.85	$41.46	$42.80	$42.80	138,165
2024-11-19	$41.23	$42.04	$40.44	$41.97	$41.97	127,222
2024-11-18	$40.63	$42.07	$40.63	$41.31	$41.31	193,487
2024-11-15	$39.63	$40.67	$38.99	$40.58	$40.58	226,767
2024-11-14	$39.68	$39.97	$38.50	$39.11	$39.11	224,374
2024-11-13	$41.09	$41.77	$39.45	$39.68	$39.68	228,718
2024-11-12	$40.95	$42.00	$39.47	$40.51	$40.51	302,221
2024-11-11	$41.05	$41.05	$38.91	$40.32	$40.32	324,050
2024-11-08	$43.06	$44.70	$40.57	$41.05	$41.05	384,621
2024-11-07	$46.80	$46.80	$39.00	$43.04	$43.04	684,838
2024-11-06	$50.73	$51.81	$49.70	$49.89	$49.89	356,038
2024-11-05	$46.80	$48.50	$46.68	$48.31	$48.31	316,719
2024-11-04	$46.46	$47.01	$45.85	$46.93	$46.93	135,159
2024-11-01	$46.48	$46.92	$46.27	$46.54	$46.54	139,699
2024-10-31	$47.65	$47.65	$46.28	$46.28	$46.28	208,280
2024-10-30	$47.03	$47.73	$47.03	$47.55	$47.55	143,358
2024-10-29	$47.17	$47.35	$46.36	$47.29	$47.29	251,807
2024-10-28	$47.17	$47.65	$46.83	$47.00	$47.00	133,965
2024-10-25	$46.58	$47.69	$46.58	$46.75	$46.75	144,453
2024-10-24	$45.67	$45.99	$45.13	$45.97	$45.97	147,400
2024-10-23	$44.80	$46.01	$44.71	$45.49	$45.49	134,111
2024-10-22	$44.27	$45.35	$44.15	$45.30	$45.30	92,721
2024-10-21	$45.79	$45.79	$44.64	$44.75	$44.75	420,548
2024-10-18	$46.25	$46.25	$45.57	$45.79	$45.79	82,130
2024-10-17	$46.00	$46.56	$45.65	$46.00	$46.00	182,844
2024-10-16	$46.40	$46.40	$45.48	$46.00	$46.00	146,933
2024-10-15	$47.04	$47.04	$45.84	$45.85	$45.85	99,463
2024-10-14	$46.04	$46.92	$45.70	$46.80	$46.80	93,934
2024-10-11	$45.00	$46.54	$44.76	$45.92	$45.92	129,016
2024-10-10	$44.15	$45.66	$43.80	$44.83	$44.83	85,925
2024-10-09	$43.97	$45.59	$43.69	$44.88	$44.88	136,065
2024-10-08	$44.33	$44.65	$43.56	$44.07	$44.07	129,700
2024-10-07	$44.06	$44.39	$43.48	$43.97	$43.97	89,141
2024-10-04	$43.65	$44.49	$43.22	$44.26	$44.26	134,885
2024-10-03	$41.99	$43.62	$41.54	$42.68	$42.68	135,339
2024-10-02	$42.94	$43.98	$42.19	$42.30	$42.30	184,033
2024-10-01	$44.65	$47.73	$43.15	$43.32	$43.32	229,795
2024-09-30	$43.15	$44.68	$43.15	$44.66	$44.66	220,838
2024-09-27	$43.21	$43.60	$42.72	$43.12	$43.12	110,577
2024-09-26	$44.20	$44.22	$42.78	$42.94	$42.94	96,685
2024-09-25	$44.18	$44.61	$43.12	$43.27	$43.27	127,300
2024-09-24	$44.23	$44.48	$43.74	$44.18	$44.18	139,462
2024-09-23	$44.51	$44.85	$43.84	$43.97	$43.97	105,129
2024-09-20	$43.27	$44.70	$43.27	$44.21	$44.21	316,869
2024-09-19	$44.22	$44.50	$42.90	$43.14	$43.14	148,556
2024-09-18	$43.70	$43.90	$42.65	$42.88	$42.88	96,605
2024-09-17	$43.26	$43.95	$42.54	$43.29	$43.29	126,221
2024-09-16	$43.18	$43.50	$42.43	$42.57	$42.57	80,812
2024-09-13	$42.53	$43.31	$42.12	$42.97	$42.97	88,144
2024-09-12	$42.34	$42.72	$41.59	$41.88	$41.88	119,048
2024-09-11	$40.44	$41.77	$39.54	$41.74	$41.74	100,238
2024-09-10	$40.63	$41.30	$40.07	$40.79	$40.79	106,635
2024-09-09	$40.59	$42.16	$40.36	$40.81	$40.81	124,639
2024-09-06	$42.29	$42.35	$40.07	$40.97	$40.97	127,973
2024-09-05	$43.51	$44.14	$41.90	$42.67	$42.67	124,709
2024-09-04	$42.47	$43.56	$42.35	$43.25	$43.25	97,281
2024-09-03	$44.09	$44.58	$41.90	$42.50	$42.50	202,435
2024-08-30	$44.13	$44.91	$43.76	$44.82	$44.82	197,073
2024-08-29	$43.08	$43.87	$42.45	$43.64	$43.64	131,564
2024-08-28	$41.64	$43.74	$41.30	$43.12	$43.12	148,798
2024-08-27	$40.30	$41.00	$39.90	$40.91	$40.91	84,384
2024-08-26	$40.00	$40.43	$39.42	$40.25	$40.25	128,649
2024-08-23	$38.87	$40.19	$38.87	$39.68	$39.68	145,559
2024-08-22	$39.16	$39.29	$37.78	$38.70	$38.70	94,703
2024-08-21	$38.69	$39.35	$38.19	$39.28	$39.28	189,482
2024-08-20	$38.00	$38.44	$36.93	$38.19	$38.19	158,836
2024-08-19	$39.22	$39.22	$37.94	$38.17	$38.17	80,661
2024-08-16	$40.40	$40.91	$38.73	$38.76	$38.76	111,219
2024-08-15	$40.01	$41.43	$39.98	$40.45	$40.45	101,413
2024-08-14	$38.81	$39.40	$37.98	$38.95	$38.95	119,727
2024-08-13	$39.39	$39.66	$38.24	$38.57	$38.57	100,169
2024-08-12	$37.96	$39.79	$37.96	$39.06	$39.06	167,841
2024-08-09	$36.54	$40.68	$36.53	$37.84	$37.84	206,640
2024-08-08	$40.86	$41.48	$34.38	$35.93	$35.93	340,137
2024-08-07	$40.01	$42.48	$39.96	$40.90	$40.90	331,913
2024-08-06	$35.63	$37.27	$35.54	$37.03	$37.03	262,092
2024-08-05	$36.24	$36.51	$35.06	$35.71	$35.71	193,168
2024-08-02	$39.96	$40.47	$38.30	$38.54	$38.54	158,729
2024-08-01	$43.33	$43.74	$40.88	$41.42	$41.42	200,614
2024-07-31	$43.76	$44.73	$43.34	$43.55	$43.55	149,941
2024-07-30	$43.51	$43.66	$42.55	$43.18	$43.18	135,704
2024-07-29	$43.89	$44.62	$43.22	$43.24	$43.24	101,743
2024-07-26	$44.22	$44.39	$43.45	$43.68	$43.68	123,190
2024-07-25	$43.80	$44.81	$43.22	$43.25	$43.25	212,163
2024-07-24	$44.08	$45.12	$43.47	$43.50	$43.50	160,862
2024-07-23	$43.15	$44.56	$42.54	$44.09	$44.09	162,363
2024-07-22	$42.87	$43.52	$42.12	$43.17	$43.17	170,638
2024-07-19	$42.50	$42.93	$42.15	$42.32	$42.32	167,178
2024-07-18	$42.72	$43.76	$42.01	$42.45	$42.45	203,671
2024-07-17	$44.58	$44.63	$42.48	$42.99	$42.99	226,693
2024-07-16	$42.28	$44.79	$42.11	$44.60	$44.60	265,531
2024-07-15	$41.27	$42.28	$40.69	$41.71	$41.71	183,483
2024-07-12	$40.42	$41.30	$40.11	$40.76	$40.76	255,875
2024-07-11	$40.74	$40.74	$39.35	$39.99	$39.99	303,084
2024-07-10	$39.35	$39.76	$39.08	$39.42	$39.42	213,252
2024-07-09	$40.54	$41.20	$38.90	$39.23	$39.23	297,276
2024-07-08	$39.95	$40.69	$39.75	$40.58	$40.58	178,573
2024-07-05	$39.90	$40.40	$38.68	$39.54	$39.54	170,883
2024-07-03	$39.11	$40.34	$38.94	$40.34	$40.34	93,989
2024-07-02	$40.27	$40.47	$38.49	$39.17	$39.17	367,693
2024-07-01	$38.76	$40.28	$38.19	$40.28	$40.28	281,438
2024-06-28	$37.19	$38.60	$37.08	$38.48	$38.48	4,263,048
2024-06-27	$37.12	$38.35	$36.82	$37.26	$37.26	304,630
2024-06-26	$35.00	$37.08	$34.69	$37.08	$37.08	325,149
2024-06-25	$37.14	$37.14	$35.17	$35.39	$35.39	284,369
2024-06-24	$38.44	$38.44	$36.89	$37.04	$37.04	305,088
2024-06-21	$38.99	$38.99	$38.07	$38.30	$38.30	232,148
2024-06-20	$39.90	$40.14	$38.45	$39.03	$39.03	194,583
2024-06-18	$40.79	$40.92	$39.95	$40.04	$40.04	93,446
2024-06-17	$39.64	$40.97	$39.64	$40.90	$40.90	114,972
2024-06-14	$39.84	$40.26	$39.26	$39.82	$39.82	106,698
2024-06-13	$40.82	$40.85	$39.88	$40.33	$40.33	209,066
2024-06-12	$41.20	$41.35	$40.53	$40.84	$40.84	153,510
2024-06-11	$41.50	$41.50	$40.02	$40.59	$40.59	197,629
2024-06-10	$41.47	$42.02	$40.90	$41.69	$41.69	192,951
2024-06-07	$42.14	$42.73	$41.61	$41.92	$41.92	150,777
2024-06-06	$43.04	$43.12	$41.94	$42.62	$42.62	182,252
2024-06-05	$42.30	$43.02	$42.30	$42.74	$42.74	139,330
2024-06-04	$43.20	$43.20	$41.81	$42.30	$42.30	124,297
2024-06-03	$44.00	$44.11	$42.59	$43.45	$43.45	160,751
2024-05-31	$44.21	$44.21	$43.23	$43.75	$43.75	649,077
2024-05-30	$42.59	$44.30	$42.59	$43.95	$43.95	191,172
2024-05-29	$43.09	$43.66	$42.60	$42.90	$42.90	149,536
2024-05-28	$44.74	$44.94	$43.38	$43.50	$43.50	271,812
2024-05-24	$44.40	$44.77	$44.13	$44.60	$44.60	298,671
2024-05-23	$44.47	$44.86	$43.75	$44.39	$44.39	195,367
2024-05-22	$44.79	$45.15	$44.11	$44.20	$44.20	210,881
2024-05-21	$44.15	$44.62	$43.49	$44.39	$44.39	143,416
2024-05-20	$43.92	$44.60	$43.83	$44.14	$44.14	122,793
2024-05-17	$43.42	$44.81	$43.15	$44.54	$44.54	222,462
2024-05-16	$43.02	$43.40	$42.86	$43.30	$43.30	202,717
2024-05-15	$42.70	$43.55	$42.06	$42.85	$42.85	292,139
2024-05-14	$42.70	$42.73	$42.07	$42.52	$42.52	150,990
2024-05-13	$41.54	$42.61	$41.54	$42.25	$42.25	129,754
2024-05-10	$41.05	$41.33	$40.52	$41.00	$41.00	159,526
2024-05-09	$40.50	$41.52	$40.30	$41.00	$41.00	224,699
2024-05-08	$40.24	$41.09	$40.03	$40.64	$40.64	269,514
2024-05-07	$39.46	$40.19	$38.62	$39.93	$39.93	395,691
2024-05-06	$38.57	$39.76	$38.19	$38.50	$38.50	224,006
2024-05-03	$37.27	$38.99	$37.27	$38.00	$38.00	317,150
2024-05-02	$32.00	$34.92	$32.00	$34.52	$34.52	272,203
2024-05-01	$31.45	$31.71	$30.37	$31.16	$31.16	166,730
2024-04-30	$32.30	$32.67	$31.19	$31.66	$31.66	103,285
2024-04-29	$32.11	$32.98	$32.11	$32.60	$32.60	85,708
2024-04-26	$32.28	$32.36	$31.60	$32.03	$32.03	59,643
2024-04-25	$32.59	$32.64	$31.54	$32.32	$32.32	105,151
2024-04-24	$32.59	$33.19	$32.54	$32.93	$32.93	94,116
2024-04-23	$31.30	$32.85	$31.30	$32.52	$32.52	92,349
2024-04-22	$32.09	$32.26	$31.31	$31.36	$31.36	63,745
2024-04-19	$31.89	$32.37	$31.69	$31.93	$31.93	163,540
2024-04-18	$32.80	$33.05	$31.77	$32.06	$32.06	90,940
2024-04-17	$33.31	$33.34	$32.74	$32.90	$32.90	79,591
2024-04-16	$33.09	$33.36	$32.73	$33.18	$33.18	79,278
2024-04-15	$33.30	$33.85	$32.49	$33.10	$33.10	105,663
2024-04-12	$33.43	$33.44	$32.85	$33.09	$33.09	62,908
2024-04-11	$33.28	$33.64	$32.46	$33.39	$33.39	81,591
2024-04-10	$34.44	$34.44	$32.97	$33.06	$33.06	81,113
2024-04-09	$34.38	$34.83	$33.77	$34.83	$34.83	84,346
2024-04-08	$33.58	$34.39	$33.34	$34.38	$34.38	109,153
2024-04-05	$33.49	$33.88	$33.23	$33.44	$33.44	227,762
2024-04-04	$33.45	$34.00	$33.14	$33.47	$33.47	149,775
2024-04-03	$33.70	$33.91	$33.05	$33.09	$33.09	110,341
2024-04-02	$34.02	$34.39	$33.49	$33.56	$33.56	145,599
2024-04-01	$34.55	$35.02	$34.09	$34.23	$34.23	153,303
2024-03-28	$34.48	$34.72	$34.35	$34.44	$34.44	268,563
2024-03-27	$34.87	$34.89	$34.40	$34.48	$34.48	176,317
2024-03-26	$34.83	$35.12	$34.57	$34.60	$34.60	165,226
2024-03-25	$34.60	$35.05	$34.36	$34.53	$34.53	93,471
2024-03-22	$35.22	$35.22	$34.57	$34.80	$34.80	103,738
2024-03-21	$35.59	$35.92	$35.28	$35.31	$35.31	149,505
2024-03-20	$35.01	$35.94	$35.01	$35.59	$35.59	349,930
2024-03-19	$35.00	$35.12	$34.73	$35.01	$35.01	166,576
2024-03-18	$35.55	$35.55	$34.83	$35.00	$35.00	205,816
2024-03-15	$33.72	$34.96	$33.45	$34.96	$34.96	354,424
2024-03-14	$33.90	$35.20	$33.63	$33.89	$33.89	185,493
2024-03-13	$34.38	$34.44	$33.75	$33.92	$33.92	94,571
2024-03-12	$34.01	$34.43	$33.71	$34.28	$34.28	106,753
2024-03-11	$34.92	$35.00	$33.83	$34.06	$34.06	78,049
2024-03-08	$33.44	$34.72	$33.34	$34.72	$34.72	128,273
2024-03-07	$33.11	$33.45	$32.99	$33.22	$33.22	143,700
2024-03-06	$33.02	$33.29	$32.64	$32.83	$32.83	50,748
2024-03-05	$32.76	$33.19	$32.39	$32.64	$32.64	149,460
2024-03-04	$33.13	$33.52	$32.75	$32.89	$32.89	186,479
2024-03-01	$33.43	$33.43	$31.91	$32.98	$32.98	313,333
2024-02-29	$33.18	$33.52	$32.75	$32.96	$32.96	333,076
2024-02-28	$33.49	$33.92	$32.43	$32.61	$32.61	130,215
2024-02-27	$34.43	$34.54	$33.55	$33.70	$33.70	141,322
2024-02-26	$34.51	$35.18	$33.93	$34.18	$34.18	227,127
2024-02-23	$34.29	$34.68	$33.30	$34.50	$34.50	262,941
2024-02-22	$34.22	$34.81	$33.65	$34.26	$34.26	219,080
2024-02-21	$34.62	$34.62	$33.54	$33.93	$33.93	88,169
2024-02-20	$33.78	$34.67	$33.43	$34.67	$34.67	198,628
2024-02-16	$33.77	$34.22	$33.60	$33.63	$33.63	167,054
2024-02-15	$33.87	$34.18	$32.74	$34.00	$34.00	284,840
2024-02-14	$33.05	$34.50	$32.59	$33.56	$33.56	318,712
2024-02-13	$32.25	$32.40	$31.43	$31.94	$31.94	114,507
2024-02-12	$32.76	$33.49	$31.93	$32.43	$32.43	139,952
2024-02-09	$31.00	$32.57	$30.97	$32.57	$32.57	170,867
2024-02-08	$30.76	$31.01	$30.53	$30.94	$30.94	94,637
2024-02-07	$30.46	$31.17	$30.38	$30.78	$30.78	53,752
2024-02-06	$30.21	$30.58	$30.02	$30.29	$30.29	92,727
2024-02-05	$30.21	$30.72	$30.05	$30.12	$30.12	63,080
2024-02-02	$30.98	$31.16	$30.47	$30.56	$30.56	56,826
2024-02-01	$30.86	$31.25	$30.62	$31.14	$31.14	98,041
2024-01-31	$30.01	$31.25	$30.01	$30.40	$30.40	61,914
2024-01-30	$30.85	$31.30	$30.10	$30.26	$30.26	100,979
2024-01-29	$31.23	$31.57	$30.83	$31.01	$31.01	61,671
2024-01-26	$31.00	$31.18	$30.60	$31.09	$31.09	68,831
2024-01-25	$31.41	$31.74	$30.85	$31.03	$31.03	56,449
2024-01-24	$31.66	$31.77	$31.04	$31.25	$31.25	66,056
2024-01-23	$31.07	$31.59	$31.01	$31.20	$31.20	94,088
2024-01-22	$31.27	$31.27	$30.65	$31.00	$31.00	135,025
2024-01-19	$30.06	$30.90	$29.63	$30.90	$30.90	161,986
2024-01-18	$29.29	$30.22	$29.29	$29.75	$29.75	179,884
2024-01-17	$28.39	$29.22	$28.16	$29.20	$29.20	80,703
2024-01-16	$28.68	$28.93	$28.22	$28.83	$28.83	71,488
2024-01-12	$29.05	$29.26	$28.51	$28.57	$28.57	47,317
2024-01-11	$28.41	$29.04	$28.05	$29.00	$29.00	105,436
2024-01-10	$27.96	$28.55	$27.66	$28.54	$28.54	59,468
2024-01-09	$28.05	$28.59	$27.88	$28.12	$28.12	53,209
2024-01-08	$29.13	$29.30	$28.41	$28.49	$28.49	168,657
2024-01-05	$27.95	$28.84	$27.86	$28.84	$28.84	106,060
2024-01-04	$27.75	$28.33	$27.66	$27.93	$27.93	84,474
2024-01-03	$28.00	$28.31	$27.51	$27.74	$27.74	100,250
2024-01-02	$28.88	$28.88	$27.99	$28.36	$28.36	83,701
2023-12-29	$28.75	$29.00	$28.71	$28.95	$28.95	93,146
2023-12-28	$28.98	$29.00	$28.60	$28.85	$28.85	86,653
2023-12-27	$29.00	$29.03	$27.93	$29.00	$29.00	130,894
2023-12-26	$29.00	$29.00	$28.74	$29.00	$29.00	54,742
2023-12-22	$28.45	$29.00	$28.45	$29.00	$29.00	80,397
2023-12-21	$28.11	$28.73	$27.78	$28.73	$28.73	89,615
2023-12-20	$27.50	$29.01	$27.48	$28.47	$28.47	231,158
2023-12-19	$27.52	$28.08	$27.47	$27.81	$27.81	265,919
2023-12-18	$28.62	$28.68	$27.44	$27.70	$27.70	296,806
2023-12-15	$29.01	$29.15	$28.16	$28.53	$28.53	2,494,426
2023-12-14	$27.60	$29.06	$27.60	$28.60	$28.60	754,752
2023-12-13	$27.87	$29.27	$27.52	$27.57	$27.57	362,276
2023-12-12	$27.80	$28.59	$27.65	$27.68	$27.68	245,277
2023-12-11	$28.51	$28.91	$27.58	$27.69	$27.69	252,475
2023-12-08	$27.66	$29.32	$27.66	$28.32	$28.32	186,585
2023-12-07	$27.54	$28.00	$27.18	$27.70	$27.70	209,183
2023-12-06	$26.49	$27.85	$26.48	$27.32	$27.32	315,447
2023-12-05	$26.25	$27.01	$25.63	$26.50	$26.50	257,416
2023-12-04	$25.91	$27.21	$25.19	$26.50	$26.50	623,493
2023-12-01	$25.31	$25.58	$24.75	$25.04	$25.04	130,323
2023-11-30	$26.17	$26.40	$25.22	$25.68	$25.68	143,617
2023-11-29	$24.88	$26.17	$24.88	$25.99	$25.99	92,364
2023-11-28	$25.20	$25.48	$24.63	$25.00	$25.00	125,065
2023-11-27	$24.77	$25.46	$24.57	$25.44	$25.44	121,367
2023-11-24	$24.60	$24.84	$24.29	$24.84	$24.84	20,400
2023-11-22	$24.12	$24.54	$24.07	$24.30	$24.30	63,060
2023-11-21	$24.29	$24.95	$24.16	$24.31	$24.31	96,956
2023-11-20	$23.79	$24.53	$23.74	$24.53	$24.53	84,597
2023-11-17	$23.46	$24.05	$22.74	$24.05	$24.05	103,318
2023-11-16	$22.85	$23.32	$22.66	$23.05	$23.05	59,077
2023-11-15	$23.52	$23.55	$22.40	$22.99	$22.99	73,206
2023-11-14	$22.00	$23.47	$21.45	$23.28	$23.28	189,281
2023-11-13	$21.01	$21.88	$21.01	$21.74	$21.74	69,640
2023-11-10	$21.66	$22.09	$19.91	$21.27	$21.27	101,359
2023-11-09	$19.50	$21.99	$19.27	$21.40	$21.40	93,655
2023-11-08	$19.60	$19.60	$19.13	$19.49	$19.49	35,988
2023-11-07	$19.15	$19.69	$18.81	$19.22	$19.22	73,374
2023-11-06	$19.10	$19.88	$18.97	$19.15	$19.15	96,293
2023-11-03	$19.19	$19.58	$18.69	$19.30	$19.30	48,884
2023-11-02	$18.54	$19.76	$18.45	$19.09	$19.09	78,162
2023-11-01	$18.54	$19.06	$17.97	$18.34	$18.34	175,366
2023-10-31	$19.00	$19.32	$18.67	$18.98	$18.98	26,875
2023-10-30	$18.47	$19.63	$18.21	$18.93	$18.93	51,675
2023-10-27	$18.50	$18.55	$18.07	$18.38	$18.38	45,253
2023-10-26	$18.41	$18.78	$18.03	$18.54	$18.54	32,939
2023-10-25	$18.77	$18.99	$18.27	$18.43	$18.43	37,457
2023-10-24	$18.22	$19.08	$18.22	$18.95	$18.95	29,318
2023-10-23	$17.53	$18.25	$17.45	$18.15	$18.15	19,704
2023-10-20	$17.66	$17.67	$17.38	$17.63	$17.63	31,407
2023-10-19	$18.00	$18.89	$17.68	$17.75	$17.75	24,527
2023-10-18	$18.47	$18.87	$17.89	$17.97	$17.97	51,596
2023-10-17	$18.38	$19.21	$18.36	$18.56	$18.56	53,971
2023-10-16	$18.75	$18.89	$18.39	$18.42	$18.42	20,129
2023-10-13	$18.88	$19.08	$18.54	$18.79	$18.79	62,366
2023-10-12	$18.97	$19.08	$18.00	$18.87	$18.87	74,912
2023-10-11	$18.55	$19.10	$18.42	$19.00	$19.00	64,025
2023-10-10	$18.02	$18.73	$18.00	$18.60	$18.60	35,282
2023-10-09	$17.79	$18.19	$17.71	$18.00	$18.00	46,006
2023-10-06	$18.10	$18.49	$17.93	$18.00	$18.00	60,901
2023-10-05	$18.21	$18.48	$18.01	$18.10	$18.10	33,538
2023-10-04	$18.33	$18.43	$18.00	$18.34	$18.34	59,179
2023-10-03	$18.38	$18.50	$17.76	$18.27	$18.27	49,226
2023-10-02	$18.81	$19.18	$18.23	$18.26	$18.26	81,658
2023-09-29	$18.84	$19.16	$18.83	$18.94	$18.94	35,241
2023-09-28	$18.08	$18.94	$18.08	$18.93	$18.93	16,144
2023-09-27	$18.00	$18.36	$17.93	$18.21	$18.21	73,190
2023-09-26	$18.84	$18.92	$17.99	$18.02	$18.02	130,239
2023-09-25	$18.93	$19.42	$18.72	$18.94	$18.94	219,503
2023-09-22	$18.56	$19.01	$18.36	$18.84	$18.84	84,157
2023-09-21	$18.37	$18.92	$17.95	$18.45	$18.45	70,795
2023-09-20	$18.70	$18.91	$18.44	$18.48	$18.48	125,544
2023-09-19	$18.60	$19.18	$18.60	$18.80	$18.80	44,302
2023-09-18	$18.60	$19.16	$18.31	$19.01	$19.01	51,095
2023-09-15	$18.03	$19.31	$17.16	$19.02	$19.02	97,326
2023-09-14	$18.23	$18.55	$17.90	$18.45	$18.45	82,648
2023-09-13	$18.02	$18.12	$17.90	$17.96	$17.96	58,886
2023-09-12	$18.20	$18.22	$17.79	$18.00	$18.00	76,571
2023-09-11	$17.69	$18.48	$17.69	$18.37	$18.37	115,438
2023-09-08	$16.80	$18.20	$16.80	$17.86	$17.86	135,771
2023-09-07	$16.97	$17.14	$16.50	$17.08	$17.08	147,398
2023-09-06	$17.44	$17.98	$16.90	$17.17	$17.17	62,273
2023-09-05	$18.32	$18.90	$17.10	$17.39	$17.39	114,876
2023-09-01	$18.13	$18.74	$17.67	$18.66	$18.66	156,338
2023-08-31	$19.00	$19.00	$17.62	$17.81	$17.81	217,482
2023-08-30	$19.51	$19.75	$18.41	$18.71	$18.71	255,876
2023-08-29	$19.50	$20.16	$19.50	$19.87	$19.87	44,160
2023-08-28	$20.22	$20.71	$19.45	$20.40	$20.40	88,320
2023-08-25	$20.00	$20.13	$19.53	$20.00	$20.00	136,328
2023-08-24	$20.40	$20.40	$19.51	$20.15	$20.15	131,210
2023-08-23	$20.12	$20.69	$19.54	$20.50	$20.50	60,455
2023-08-22	$20.23	$20.39	$19.92	$20.10	$20.10	171,939
2023-08-21	$20.59	$21.00	$19.96	$20.19	$20.19	32,271
2023-08-18	$18.60	$20.34	$18.60	$20.07	$20.07	378,530
2023-08-17	$19.00	$19.76	$18.77	$19.29	$19.29	103,860
2023-08-16	$20.50	$20.50	$17.88	$19.44	$19.44	250,236
2023-08-15	$19.80	$21.50	$19.40	$21.50	$21.50	137,550
2023-08-14	$0.02	$0.02	$0.02	$0.02	$0.02	485,379
2023-08-11	$0.02	$0.02	$0.02	$0.02	$0.02	0
2023-08-10	$0.03	$0.03	$0.01	$0.02	$0.02	6,018,939
2023-08-09	$0.07	$0.09	$0.02	$0.02	$0.02	6,376,943
2023-08-08	$0.06	$0.09	$0.06	$0.09	$0.09	325,440
2023-08-07	$0.07	$0.08	$0.07	$0.07	$0.07	494,159
2023-08-04	$0.08	$0.08	$0.06	$0.07	$0.07	225,431
2023-08-03	$0.06	$0.08	$0.06	$0.08	$0.08	140,015
2023-08-02	$0.08	$0.08	$0.06	$0.08	$0.08	981,668
2023-08-01	$0.10	$0.10	$0.06	$0.08	$0.08	364,260
2023-07-31	$0.08	$0.08	$0.06	$0.08	$0.08	261,414
2023-07-28	$0.08	$0.08	$0.08	$0.08	$0.08	484,365
2023-07-27	$0.07	$0.08	$0.06	$0.08	$0.08	236,888
2023-07-26	$0.06	$0.09	$0.06	$0.07	$0.07	866,983
2023-07-25	$0.08	$0.08	$0.05	$0.07	$0.07	857,546
2023-07-24	$0.06	$0.08	$0.06	$0.07	$0.07	1,175,413
2023-07-21	$0.05	$0.06	$0.04	$0.06	$0.06	694,261
2023-07-20	$0.05	$0.05	$0.05	$0.05	$0.05	375,928
2023-07-19	$0.05	$0.05	$0.04	$0.05	$0.05	640,400
2023-07-18	$0.05	$0.05	$0.04	$0.05	$0.05	784,886
2023-07-17	$0.05	$0.05	$0.04	$0.05	$0.05	220,976
2023-07-14	$0.05	$0.05	$0.05	$0.05	$0.05	321,888
2023-07-13	$0.05	$0.06	$0.05	$0.05	$0.05	1,646,826
2023-07-12	$0.05	$0.05	$0.05	$0.05	$0.05	180,891
2023-07-11	$0.04	$0.06	$0.04	$0.05	$0.05	209,046
2023-07-10	$0.05	$0.06	$0.05	$0.05	$0.05	1,124,067
2023-07-07	$0.05	$0.05	$0.05	$0.05	$0.05	498,718
2023-07-06	$0.05	$0.06	$0.05	$0.05	$0.05	334,738
2023-07-05	$0.05	$0.05	$0.05	$0.05	$0.05	326,464
2023-07-03	$0.05	$0.06	$0.05	$0.05	$0.05	236,501
2023-06-30	$0.05	$0.06	$0.05	$0.05	$0.05	343,499
2023-06-29	$0.05	$0.06	$0.05	$0.05	$0.05	484,541
2023-06-28	$0.05	$0.06	$0.05	$0.06	$0.06	694,912
2023-06-27	$0.05	$0.06	$0.05	$0.05	$0.05	669,334
2023-06-26	$0.05	$0.06	$0.05	$0.05	$0.05	577,604
2023-06-23	$0.06	$0.06	$0.05	$0.05	$0.05	1,240,115
2023-06-22	$0.05	$0.09	$0.05	$0.06	$0.06	1,245,011
2023-06-21	$0.04	$0.06	$0.04	$0.05	$0.05	1,193,075
2023-06-20	$0.04	$0.06	$0.04	$0.04	$0.04	1,308,477
2023-06-16	$0.04	$0.06	$0.04	$0.05	$0.05	1,304,470
2023-06-15	$0.06	$0.07	$0.03	$0.06	$0.06	2,205,298
2023-06-14	$0.07	$0.07	$0.06	$0.06	$0.06	1,468,592
2023-06-13	$0.06	$0.08	$0.06	$0.07	$0.07	3,171,616
2023-06-12	$0.05	$0.08	$0.04	$0.06	$0.06	4,621,994
2023-06-09	$0.06	$0.09	$0.04	$0.05	$0.05	4,841,976
2023-06-08	$0.03	$0.10	$0.02	$0.06	$0.06	7,756,846
2023-06-07	$0.02	$0.04	$0.01	$0.03	$0.03	9,718,815
2023-06-06	$0.02	$0.02	$0.01	$0.02	$0.02	10,682,824
2023-06-02	$0.25	$0.25	$0.25	$0.25	$0.25	0
2023-06-01	$0.25	$0.25	$0.25	$0.25	$0.25	0
2023-05-31	$0.25	$0.25	$0.25	$0.25	$0.25	0
2023-05-30	$0.25	$0.25	$0.25	$0.25	$0.25	330,872
2023-05-26	$0.25	$0.25	$0.24	$0.25	$0.25	1,985,114
2023-05-25	$0.27	$0.28	$0.25	$0.25	$0.25	2,633,031
2023-05-24	$0.31	$0.31	$0.28	$0.28	$0.28	3,192,746
2023-05-23	$0.31	$0.33	$0.30	$0.31	$0.31	2,016,157
2023-05-22	$0.30	$0.35	$0.30	$0.32	$0.32	2,841,593
2023-05-19	$0.38	$0.39	$0.35	$0.35	$0.35	1,710,477
2023-05-18	$0.34	$0.38	$0.34	$0.37	$0.37	1,827,211
2023-05-17	$0.35	$0.37	$0.33	$0.36	$0.36	2,614,525
2023-05-16	$0.34	$0.36	$0.32	$0.32	$0.32	2,889,945
2023-05-15	$0.34	$0.35	$0.32	$0.35	$0.35	2,790,354
2023-05-12	$0.37	$0.37	$0.32	$0.33	$0.33	2,955,498
2023-05-11	$0.39	$0.40	$0.35	$0.36	$0.36	1,959,626
2023-05-10	$0.40	$0.41	$0.38	$0.39	$0.39	2,598,803
2023-05-09	$0.40	$0.41	$0.36	$0.38	$0.38	2,949,811
2023-05-08	$0.40	$0.42	$0.38	$0.41	$0.41	2,631,028
2023-05-05	$0.39	$0.42	$0.37	$0.42	$0.42	5,787,775
2023-05-04	$0.47	$0.48	$0.36	$0.36	$0.36	8,020,412
2023-05-03	$0.74	$0.74	$0.44	$0.45	$0.45	12,005,069
2023-05-02	$0.81	$0.87	$0.81	$0.83	$0.83	1,663,844
2023-05-01	$0.83	$0.87	$0.80	$0.81	$0.81	1,146,697
2023-04-28	$0.77	$0.87	$0.75	$0.81	$0.81	1,986,995
2023-04-27	$0.77	$0.77	$0.72	$0.74	$0.74	2,003,293
2023-04-26	$0.76	$0.78	$0.74	$0.74	$0.74	1,303,515
2023-04-25	$0.78	$0.79	$0.74	$0.74	$0.74	1,949,160
2023-04-24	$0.75	$0.80	$0.75	$0.76	$0.76	1,689,739
2023-04-21	$0.81	$0.82	$0.78	$0.78	$0.78	1,608,473
2023-04-20	$0.82	$0.82	$0.79	$0.80	$0.80	1,345,821
2023-04-19	$0.85	$0.86	$0.80	$0.81	$0.81	1,522,990
2023-04-18	$0.86	$0.88	$0.82	$0.84	$0.84	1,666,257
2023-04-17	$0.89	$0.90	$0.85	$0.86	$0.86	2,057,759
2023-04-14	$0.90	$0.91	$0.81	$0.83	$0.83	2,960,938
2023-04-13	$0.88	$0.93	$0.88	$0.90	$0.90	2,100,647
2023-04-12	$1.00	$1.01	$0.90	$0.90	$0.90	2,413,332
2023-04-11	$0.99	$1.02	$0.95	$0.99	$0.99	1,876,742
2023-04-10	$0.97	$1.00	$0.93	$0.98	$0.98	2,525,917
2023-04-06	$1.02	$1.03	$0.91	$0.97	$0.97	3,519,845
2023-04-05	$1.09	$1.09	$1.00	$1.02	$1.02	3,160,599
2023-04-04	$1.22	$1.24	$1.05	$1.09	$1.09	3,651,714
2023-04-03	$1.18	$1.33	$1.16	$1.21	$1.21	3,222,276
2023-03-31	$1.14	$1.21	$1.05	$1.20	$1.20	4,447,288
2023-03-30	$1.21	$1.30	$1.05	$1.08	$1.08	7,193,545
2023-03-29	$1.03	$1.14	$0.98	$1.12	$1.12	7,163,182
2023-03-28	$0.89	$1.10	$0.88	$0.96	$0.96	6,510,535
2023-03-27	$0.87	$0.91	$0.82	$0.88	$0.88	3,867,411
2023-03-24	$0.89	$0.92	$0.81	$0.82	$0.82	4,286,577
2023-03-23	$0.89	$0.90	$0.84	$0.85	$0.85	3,575,330
2023-03-22	$0.99	$1.02	$0.77	$0.83	$0.83	17,646,013
2023-03-21	$1.10	$1.15	$0.70	$0.79	$0.79	18,260,814
2023-03-20	$1.04	$1.21	$1.01	$1.05	$1.05	9,653,748
2023-03-17	$1.33	$1.36	$0.86	$0.95	$0.95	28,108,279
2023-03-16	$2.40	$2.43	$2.28	$2.30	$2.30	1,630,438
2023-03-15	$2.46	$2.50	$2.20	$2.35	$2.35	2,783,217
2023-03-14	$2.71	$2.84	$2.50	$2.55	$2.55	1,375,815
2023-03-13	$2.67	$2.69	$2.43	$2.57	$2.57	1,810,773
2023-03-10	$3.00	$3.01	$2.70	$2.72	$2.72	2,017,994
2023-03-09	$3.17	$3.36	$3.02	$3.02	$3.02	1,485,456
2023-03-08	$3.12	$3.30	$2.99	$3.21	$3.21	1,705,783
2023-03-07	$3.44	$3.50	$3.08	$3.11	$3.11	1,579,479
2023-03-06	$3.73	$3.85	$3.39	$3.43	$3.43	2,453,169
2023-03-03	$3.49	$3.75	$3.41	$3.66	$3.66	2,442,216
2023-03-02	$3.17	$3.44	$3.10	$3.44	$3.44	1,001,122
2023-03-01	$3.26	$3.31	$3.15	$3.23	$3.23	1,013,191
2023-02-28	$3.02	$3.31	$3.00	$3.22	$3.22	1,377,507
2023-02-27	$2.95	$3.10	$2.89	$3.01	$3.01	1,301,045
2023-02-24	$2.91	$2.96	$2.83	$2.89	$2.89	951,685
2023-02-23	$2.99	$3.05	$2.88	$2.98	$2.98	1,169,192
2023-02-22	$2.79	$2.97	$2.72	$2.96	$2.96	1,478,078
2023-02-21	$2.87	$2.96	$2.75	$2.79	$2.79	1,081,855
2023-02-17	$3.05	$3.05	$2.87	$2.93	$2.93	1,113,516
2023-02-16	$3.15	$3.15	$2.86	$3.06	$3.06	2,410,895
2023-02-15	$2.80	$3.21	$2.78	$3.15	$3.15	3,427,412
2023-02-14	$2.48	$3.02	$2.44	$2.77	$2.77	5,967,091
2023-02-13	$2.19	$2.49	$2.18	$2.45	$2.45	2,707,222
2023-02-10	$2.33	$2.34	$2.01	$2.08	$2.08	2,142,562
2023-02-09	$2.66	$2.67	$2.18	$2.31	$2.31	2,406,271
2023-02-08	$2.57	$2.73	$2.47	$2.70	$2.70	1,866,868
2023-02-07	$2.53	$2.64	$2.45	$2.61	$2.61	1,120,489
2023-02-06	$2.52	$2.54	$2.36	$2.47	$2.47	1,347,715
2023-02-03	$2.43	$2.70	$2.40	$2.55	$2.55	1,931,962
2023-02-02	$2.57	$2.64	$2.45	$2.51	$2.51	2,110,833
2023-02-01	$2.35	$2.52	$2.29	$2.49	$2.49	1,621,719
2023-01-31	$2.31	$2.42	$2.28	$2.39	$2.39	1,747,780
2023-01-30	$2.42	$2.46	$2.28	$2.30	$2.30	1,554,602
2023-01-27	$2.34	$2.49	$2.34	$2.43	$2.43	1,139,614
2023-01-26	$2.50	$2.56	$2.31	$2.34	$2.34	1,211,024
2023-01-25	$2.35	$2.49	$2.30	$2.45	$2.45	1,477,350
2023-01-24	$2.57	$2.57	$2.31	$2.40	$2.40	983,372
2023-01-23	$2.25	$2.50	$2.24	$2.38	$2.38	1,862,873
2023-01-20	$2.14	$2.23	$2.07	$2.21	$2.21	870,584
2023-01-19	$2.15	$2.15	$2.01	$2.10	$2.10	930,337
2023-01-18	$2.06	$2.32	$2.06	$2.17	$2.17	2,395,349
2023-01-17	$1.96	$2.05	$1.87	$2.03	$2.03	1,728,673
2023-01-13	$1.77	$1.87	$1.74	$1.86	$1.86	785,350
2023-01-12	$1.69	$1.82	$1.66	$1.80	$1.80	1,088,695
2023-01-11	$1.71	$1.75	$1.65	$1.70	$1.70	773,791
2023-01-10	$1.65	$1.73	$1.62	$1.72	$1.72	693,607
2023-01-09	$1.60	$1.70	$1.58	$1.65	$1.65	856,772
2023-01-06	$1.53	$1.62	$1.47	$1.56	$1.56	902,151
2023-01-05	$1.47	$1.48	$1.43	$1.45	$1.45	695,306
2023-01-04	$1.46	$1.51	$1.44	$1.48	$1.48	666,662
2023-01-03	$1.46	$1.54	$1.45	$1.46	$1.46	665,522
2022-12-30	$1.41	$1.52	$1.37	$1.42	$1.42	1,310,461
2022-12-29	$1.29	$1.44	$1.27	$1.43	$1.43	1,327,204
2022-12-28	$1.30	$1.34	$1.26	$1.28	$1.28	1,337,196
2022-12-27	$1.37	$1.37	$1.29	$1.32	$1.32	1,052,188
2022-12-23	$1.47	$1.50	$1.31	$1.32	$1.32	1,240,276
2022-12-22	$1.40	$1.47	$1.36	$1.46	$1.46	1,416,318
2022-12-21	$1.35	$1.42	$1.31	$1.42	$1.42	1,578,184
2022-12-20	$1.51	$1.51	$1.26	$1.29	$1.29	3,565,612
2022-12-19	$1.75	$1.76	$1.45	$1.45	$1.45	3,555,150
2022-12-16	$1.59	$1.81	$1.55	$1.73	$1.73	15,526,972
2022-12-15	$1.69	$1.69	$1.52	$1.60	$1.60	3,021,248
2022-12-14	$1.79	$1.81	$1.68	$1.69	$1.69	2,122,700
2022-12-13	$1.83	$1.95	$1.82	$1.84	$1.84	1,964,190
2022-12-12	$1.71	$1.76	$1.63	$1.75	$1.75	1,945,522
2022-12-09	$1.84	$1.85	$1.65	$1.69	$1.69	2,991,479
2022-12-08	$1.86	$1.91	$1.81	$1.82	$1.82	1,549,729
2022-12-07	$1.94	$1.95	$1.84	$1.84	$1.84	2,466,729
2022-12-06	$2.00	$2.01	$1.90	$1.94	$1.94	2,234,954
2022-12-05	$1.99	$2.06	$1.95	$1.99	$1.99	3,717,357
2022-12-02	$2.04	$2.16	$2.03	$2.08	$2.08	1,546,724
2022-12-01	$2.17	$2.20	$2.07	$2.09	$2.09	1,035,455
2022-11-30	$2.15	$2.23	$2.04	$2.15	$2.15	3,480,860
2022-11-29	$2.22	$2.25	$2.15	$2.15	$2.15	1,436,434
2022-11-28	$2.29	$2.31	$2.20	$2.21	$2.21	572,868
2022-11-25	$2.24	$2.31	$2.19	$2.29	$2.29	525,842
2022-11-23	$2.17	$2.24	$2.13	$2.23	$2.23	718,479
2022-11-22	$2.16	$2.25	$2.14	$2.21	$2.21	720,600
2022-11-21	$2.20	$2.23	$2.11	$2.18	$2.18	792,433
2022-11-18	$2.44	$2.44	$2.23	$2.24	$2.24	713,726
2022-11-17	$2.37	$2.42	$2.29	$2.35	$2.35	954,775
2022-11-16	$2.71	$2.71	$2.32	$2.41	$2.41	1,727,840
2022-11-15	$2.71	$2.92	$2.70	$2.75	$2.75	1,162,367
2022-11-14	$2.53	$2.69	$2.38	$2.65	$2.65	1,880,325
2022-11-11	$2.21	$2.62	$2.21	$2.60	$2.60	2,693,190
2022-11-10	$2.07	$2.25	$1.97	$2.24	$2.24	2,355,828
2022-11-09	$2.11	$2.12	$1.91	$1.93	$1.93	2,408,308
2022-11-08	$1.99	$2.47	$1.99	$2.20	$2.20	2,409,105
2022-11-07	$2.12	$2.19	$2.07	$2.11	$2.11	980,529
2022-11-04	$2.05	$2.10	$1.99	$2.10	$2.10	974,786
2022-11-03	$2.22	$2.25	$1.99	$2.00	$2.00	1,456,217
2022-11-02	$2.40	$2.42	$2.21	$2.25	$2.25	1,155,552
2022-11-01	$2.50	$2.60	$2.39	$2.44	$2.44	1,091,239
2022-10-31	$2.29	$2.50	$2.29	$2.49	$2.49	1,172,496
2022-10-28	$2.10	$2.37	$2.10	$2.34	$2.34	1,850,190
2022-10-27	$2.13	$2.24	$2.06	$2.08	$2.08	1,651,772
2022-10-26	$2.11	$2.23	$2.03	$2.11	$2.11	1,703,488
2022-10-25	$2.16	$2.27	$2.05	$2.08	$2.08	1,966,257
2022-10-24	$2.26	$2.26	$1.92	$2.18	$2.18	4,102,317
2022-10-21	$2.38	$2.38	$2.15	$2.21	$2.21	2,486,575
2022-10-20	$3.05	$3.10	$2.30	$2.32	$2.32	5,483,668
2022-10-19	$2.71	$2.75	$2.60	$2.68	$2.68	519,659
2022-10-18	$2.80	$2.87	$2.69	$2.72	$2.72	491,383
2022-10-17	$2.64	$2.83	$2.59	$2.71	$2.71	551,767
2022-10-14	$2.65	$2.73	$2.53	$2.54	$2.54	656,333
2022-10-13	$2.50	$2.69	$2.44	$2.61	$2.61	958,671
2022-10-12	$2.75	$2.75	$2.56	$2.57	$2.57	620,621
2022-10-11	$2.77	$2.86	$2.64	$2.69	$2.69	623,162
2022-10-10	$2.82	$2.85	$2.71	$2.80	$2.80	566,841
2022-10-07	$2.76	$2.89	$2.62	$2.86	$2.86	1,494,971
2022-10-06	$2.93	$3.05	$2.84	$2.84	$2.84	653,118
2022-10-05	$2.69	$2.97	$2.65	$2.96	$2.96	1,039,428
2022-10-04	$2.55	$2.93	$2.54	$2.78	$2.78	1,673,304
2022-10-03	$2.49	$2.50	$2.34	$2.45	$2.45	1,144,664
2022-09-30	$2.60	$2.64	$2.43	$2.44	$2.44	1,183,531
2022-09-29	$2.80	$2.81	$2.52	$2.57	$2.57	1,218,834
2022-09-28	$2.78	$2.92	$2.75	$2.86	$2.86	816,197
2022-09-27	$2.83	$2.89	$2.67	$2.75	$2.75	899,468
2022-09-26	$2.72	$2.91	$2.71	$2.75	$2.75	858,601
2022-09-23	$2.75	$2.79	$2.64	$2.75	$2.75	930,671
2022-09-22	$2.88	$2.92	$2.73	$2.78	$2.78	879,427
2022-09-21	$3.00	$3.06	$2.88	$2.89	$2.89	632,278
2022-09-20	$3.03	$3.10	$2.91	$2.96	$2.96	825,044
2022-09-19	$3.05	$3.13	$3.00	$3.10	$3.10	675,120
2022-09-16	$3.22	$3.24	$3.02	$3.10	$3.10	1,799,957
2022-09-15	$3.16	$3.46	$3.16	$3.32	$3.32	915,399
2022-09-14	$3.12	$3.23	$3.03	$3.21	$3.21	826,175
2022-09-13	$3.12	$3.21	$3.05	$3.10	$3.10	790,279
2022-09-12	$3.09	$3.34	$3.06	$3.32	$3.32	905,503
2022-09-09	$2.94	$3.14	$2.86	$3.06	$3.06	969,312
2022-09-08	$2.90	$2.94	$2.77	$2.91	$2.91	1,075,672
2022-09-07	$3.24	$3.24	$2.83	$2.95	$2.95	1,567,106
2022-09-06	$3.53	$3.53	$3.16	$3.18	$3.18	1,013,081
2022-09-02	$3.69	$3.72	$3.36	$3.48	$3.48	803,374
2022-09-01	$3.40	$3.64	$3.38	$3.62	$3.62	1,251,032
2022-08-31	$3.45	$3.55	$3.41	$3.48	$3.48	917,452
2022-08-30	$3.55	$3.55	$3.33	$3.42	$3.42	668,153
2022-08-29	$3.48	$3.60	$3.42	$3.52	$3.52	613,309
2022-08-26	$3.83	$3.85	$3.52	$3.54	$3.54	805,634
2022-08-25	$3.60	$3.82	$3.58	$3.82	$3.82	975,417
2022-08-24	$3.45	$3.62	$3.39	$3.58	$3.58	764,165
2022-08-23	$3.41	$3.49	$3.33	$3.41	$3.41	798,471
2022-08-22	$3.47	$3.47	$3.29	$3.40	$3.40	1,183,498
2022-08-19	$3.67	$3.68	$3.51	$3.54	$3.54	962,734
2022-08-18	$3.67	$3.72	$3.54	$3.69	$3.69	1,700,868
2022-08-17	$3.94	$3.95	$3.65	$3.66	$3.66	1,498,595
2022-08-16	$4.01	$4.13	$3.94	$4.06	$4.06	1,115,680
2022-08-15	$4.22	$4.23	$3.97	$4.06	$4.06	1,157,254
2022-08-12	$4.25	$4.38	$4.18	$4.27	$4.27	1,979,614
2022-08-11	$4.65	$4.80	$4.42	$4.46	$4.46	1,291,542
2022-08-10	$4.39	$4.73	$4.34	$4.59	$4.59	1,610,333
2022-08-09	$4.59	$4.59	$4.11	$4.18	$4.18	1,329,047
2022-08-08	$4.55	$5.27	$4.49	$4.67	$4.67	3,514,197
2022-08-05	$4.54	$4.64	$4.37	$4.49	$4.49	1,598,357
2022-08-04	$4.69	$4.86	$4.49	$4.67	$4.67	1,964,719
2022-08-03	$3.95	$4.79	$3.93	$4.67	$4.67	4,430,808
2022-08-02	$3.38	$4.15	$3.35	$3.93	$3.93	5,295,134
2022-08-01	$3.21	$3.40	$3.16	$3.32	$3.32	2,078,765
2022-07-29	$3.37	$3.37	$3.16	$3.23	$3.23	1,299,539
2022-07-28	$3.45	$3.49	$3.24	$3.35	$3.35	2,040,800
2022-07-27	$3.24	$3.48	$3.22	$3.40	$3.40	2,013,299
2022-07-26	$3.25	$3.28	$3.10	$3.19	$3.19	946,611
2022-07-25	$3.23	$3.32	$3.12	$3.32	$3.32	897,782
2022-07-22	$3.49	$3.50	$3.15	$3.20	$3.20	1,146,398
2022-07-21	$3.53	$3.55	$3.37	$3.48	$3.48	1,094,043
2022-07-20	$3.33	$3.60	$3.30	$3.55	$3.55	1,348,924
2022-07-19	$3.23	$3.44	$3.19	$3.33	$3.33	1,825,981
2022-07-18	$3.13	$3.26	$3.05	$3.10	$3.10	1,384,537
2022-07-15	$2.87	$3.12	$2.85	$3.09	$3.09	1,563,086
2022-07-14	$2.70	$2.84	$2.70	$2.81	$2.81	938,128
2022-07-13	$2.85	$2.85	$2.64	$2.80	$2.80	1,445,035
2022-07-12	$2.81	$2.95	$2.76	$2.85	$2.85	901,536
2022-07-11	$3.08	$3.11	$2.77	$2.82	$2.82	2,073,004
2022-07-08	$2.67	$3.19	$2.64	$3.13	$3.13	7,279,122
2022-07-07	$2.30	$2.50	$2.26	$2.49	$2.49	1,826,287
2022-07-06	$2.37	$2.37	$2.17	$2.30	$2.30	2,010,754
2022-07-05	$2.27	$2.42	$2.12	$2.34	$2.34	3,012,237
2022-07-01	$2.27	$2.36	$2.24	$2.31	$2.31	1,498,462
2022-06-30	$2.26	$2.29	$2.16	$2.27	$2.27	1,222,112
2022-06-29	$2.36	$2.37	$2.19	$2.28	$2.28	1,479,075
2022-06-28	$2.44	$2.59	$2.37	$2.37	$2.37	1,263,576
2022-06-27	$2.47	$2.51	$2.36	$2.41	$2.41	1,283,857
2022-06-24	$2.50	$2.59	$2.47	$2.49	$2.49	3,869,557
2022-06-23	$2.52	$2.58	$2.41	$2.42	$2.42	1,413,270
2022-06-22	$2.32	$2.55	$2.32	$2.48	$2.48	2,046,653
2022-06-21	$2.41	$2.49	$2.30	$2.36	$2.36	1,892,814
2022-06-17	$2.33	$2.35	$2.22	$2.32	$2.32	3,057,771
2022-06-16	$2.35	$2.35	$2.19	$2.29	$2.29	2,584,113
2022-06-15	$2.39	$2.49	$2.32	$2.40	$2.40	3,311,555
2022-06-14	$2.48	$2.52	$2.31	$2.34	$2.34	2,587,272
2022-06-13	$2.51	$2.62	$2.45	$2.47	$2.47	2,014,920
2022-06-10	$2.68	$2.74	$2.58	$2.66	$2.66	1,430,721
2022-06-09	$2.82	$2.83	$2.69	$2.70	$2.70	1,120,419
2022-06-08	$2.91	$2.95	$2.79	$2.82	$2.82	1,119,498
2022-06-07	$2.90	$2.93	$2.73	$2.93	$2.93	1,347,128
2022-06-06	$3.01	$3.09	$2.88	$2.99	$2.99	1,538,402
2022-06-03	$3.07	$3.07	$2.96	$2.96	$2.96	1,081,620
2022-06-02	$2.98	$3.13	$2.90	$3.12	$3.12	1,502,489
2022-06-01	$3.16	$3.19	$2.92	$2.94	$2.94	1,455,570
2022-05-31	$3.25	$3.26	$3.06	$3.11	$3.11	2,469,436
2022-05-27	$3.08	$3.26	$3.08	$3.15	$3.15	1,296,239
2022-05-26	$2.95	$3.20	$2.89	$3.09	$3.09	1,373,044
2022-05-25	$2.76	$2.95	$2.75	$2.93	$2.93	1,287,520
2022-05-24	$2.96	$2.98	$2.73	$2.76	$2.76	2,071,887
2022-05-23	$2.80	$3.14	$2.68	$3.04	$3.04	2,245,716
2022-05-20	$3.00	$3.04	$2.65	$2.75	$2.75	2,544,675
2022-05-19	$3.10	$3.12	$2.95	$2.97	$2.97	1,352,442
2022-05-18	$3.22	$3.33	$3.02	$3.12	$3.12	1,822,492
2022-05-17	$3.32	$3.42	$3.18	$3.36	$3.36	1,574,790
2022-05-16	$3.51	$3.54	$3.19	$3.22	$3.22	2,349,380
2022-05-13	$3.17	$3.59	$3.14	$3.55	$3.55	4,521,527
2022-05-12	$2.40	$3.11	$2.24	$3.08	$3.08	8,289,342
2022-05-11	$2.56	$2.78	$2.24	$2.28	$2.28	5,977,372
2022-05-10	$2.61	$2.96	$2.20	$2.39	$2.39	9,133,213
2022-05-09	$3.84	$3.95	$3.78	$3.82	$3.82	1,393,004
2022-05-06	$3.95	$4.02	$3.79	$3.95	$3.95	1,432,488
2022-05-05	$4.24	$4.26	$3.92	$4.00	$4.00	1,198,716
2022-05-04	$4.14	$4.33	$4.04	$4.30	$4.30	1,612,318
2022-05-03	$4.07	$4.20	$4.01	$4.13	$4.13	1,386,523
2022-05-02	$4.10	$4.25	$3.99	$4.10	$4.10	2,313,345
2022-04-29	$4.18	$4.29	$3.99	$4.10	$4.10	2,869,392
2022-04-28	$4.40	$4.47	$4.08	$4.23	$4.23	1,728,426
2022-04-27	$4.60	$4.60	$4.17	$4.32	$4.32	3,454,736
2022-04-26	$5.13	$5.14	$4.71	$4.72	$4.72	1,008,852
2022-04-25	$5.07	$5.28	$5.00	$5.24	$5.24	1,015,719
2022-04-22	$5.50	$5.52	$5.12	$5.13	$5.13	955,381
2022-04-21	$5.86	$6.04	$5.46	$5.51	$5.51	1,200,638
2022-04-20	$5.60	$5.94	$5.60	$5.79	$5.79	1,572,164
2022-04-19	$5.38	$5.61	$5.37	$5.55	$5.55	935,394
2022-04-18	$5.38	$5.43	$5.22	$5.33	$5.33	918,812
2022-04-14	$5.32	$5.61	$5.27	$5.44	$5.44	1,413,855
2022-04-13	$5.20	$5.35	$5.11	$5.30	$5.30	876,975
2022-04-12	$5.33	$5.48	$5.15	$5.18	$5.18	840,229
2022-04-11	$5.33	$5.60	$5.24	$5.27	$5.27	890,866
2022-04-08	$5.60	$5.74	$5.31	$5.39	$5.39	1,441,213
2022-04-07	$5.95	$6.01	$5.52	$5.60	$5.60	1,227,251
2022-04-06	$6.27	$6.31	$5.91	$5.94	$5.94	1,138,966
2022-04-05	$6.78	$6.78	$6.32	$6.33	$6.33	824,754
2022-04-04	$6.60	$6.85	$6.59	$6.82	$6.82	650,250
2022-04-01	$6.80	$6.87	$6.48	$6.61	$6.61	823,960
2022-03-31	$6.82	$6.87	$6.67	$6.73	$6.73	737,370
2022-03-30	$7.20	$7.28	$6.84	$6.84	$6.84	530,914
2022-03-29	$7.06	$7.29	$7.02	$7.23	$7.23	973,419
2022-03-28	$7.22	$7.22	$6.90	$6.95	$6.95	582,646
2022-03-25	$7.14	$7.33	$7.06	$7.16	$7.16	509,154
2022-03-24	$7.09	$7.34	$6.98	$7.14	$7.14	679,561
2022-03-23	$7.12	$7.24	$6.94	$7.04	$7.04	727,618
2022-03-22	$7.25	$7.42	$7.10	$7.22	$7.22	627,001
2022-03-21	$7.52	$7.60	$7.04	$7.10	$7.10	553,787
2022-03-18	$7.28	$7.54	$7.11	$7.54	$7.54	1,041,704
2022-03-17	$7.26	$7.54	$7.26	$7.31	$7.31	733,282
2022-03-16	$7.15	$7.53	$7.15	$7.42	$7.42	723,176
2022-03-15	$7.17	$7.32	$7.02	$7.11	$7.11	792,688
2022-03-14	$7.32	$7.32	$6.96	$7.11	$7.11	800,470
2022-03-11	$7.56	$7.62	$7.18	$7.22	$7.22	427,356
2022-03-10	$7.55	$7.74	$7.35	$7.50	$7.50	805,022
2022-03-09	$7.48	$7.91	$7.48	$7.70	$7.70	912,158
2022-03-08	$6.84	$7.51	$6.74	$7.28	$7.28	1,094,162
2022-03-07	$7.22	$7.31	$6.74	$6.81	$6.81	1,076,835
2022-03-04	$7.50	$7.67	$7.17	$7.21	$7.21	890,596
2022-03-03	$7.88	$7.90	$7.45	$7.67	$7.67	1,072,948
2022-03-02	$7.86	$7.90	$7.53	$7.81	$7.81	1,414,687
2022-03-01	$8.62	$8.76	$7.80	$7.81	$7.81	937,691
2022-02-28	$8.72	$9.03	$8.53	$8.70	$8.70	974,073
2022-02-25	$8.67	$8.85	$8.41	$8.82	$8.82	653,914
2022-02-24	$8.17	$8.67	$8.08	$8.66	$8.66	1,083,021
2022-02-23	$8.21	$8.74	$8.07	$8.49	$8.49	1,183,363
2022-02-22	$9.17	$9.21	$7.89	$7.96	$7.96	3,058,034
2022-02-18	$9.43	$9.62	$9.21	$9.27	$9.27	1,092,585
2022-02-17	$9.64	$9.74	$9.40	$9.60	$9.60	1,068,911
2022-02-16	$9.88	$10.10	$9.68	$9.76	$9.76	1,175,705
2022-02-15	$9.15	$9.97	$9.12	$9.84	$9.84	1,153,729
2022-02-14	$8.34	$9.08	$8.29	$9.04	$9.04	1,450,714
2022-02-11	$8.11	$9.19	$8.00	$8.39	$8.39	2,321,726
2022-02-10	$7.75	$8.38	$7.54	$7.96	$7.96	1,847,056
2022-02-09	$8.21	$8.54	$8.16	$8.53	$8.53	601,502
2022-02-08	$7.98	$8.14	$7.92	$8.08	$8.08	413,996
2022-02-07	$8.23	$8.24	$7.93	$7.95	$7.95	980,554
2022-02-04	$8.76	$8.76	$8.06	$8.25	$8.25	1,062,639
2022-02-03	$9.08	$9.23	$8.80	$8.80	$8.80	860,614
2022-02-02	$9.52	$9.55	$9.16	$9.26	$9.26	767,653
2022-02-01	$9.34	$9.65	$9.32	$9.54	$9.54	482,219
2022-01-31	$8.77	$9.35	$8.51	$9.34	$9.34	616,288
2022-01-28	$8.99	$8.99	$8.50	$8.80	$8.80	683,283
2022-01-27	$9.34	$9.56	$8.93	$8.98	$8.98	428,377
2022-01-26	$9.58	$9.77	$9.19	$9.24	$9.24	906,819
2022-01-25	$9.30	$9.56	$8.98	$9.44	$9.44	727,306
2022-01-24	$9.32	$9.49	$9.01	$9.44	$9.44	892,934
2022-01-21	$9.67	$9.94	$9.49	$9.50	$9.50	863,091
2022-01-20	$9.91	$10.27	$9.68	$9.70	$9.70	481,037
2022-01-19	$10.47	$10.51	$9.72	$9.89	$9.89	835,659
2022-01-18	$10.83	$10.93	$10.45	$10.46	$10.46	793,110
2022-01-14	$10.57	$11.00	$10.56	$10.96	$10.96	601,291
2022-01-13	$10.69	$10.88	$10.64	$10.70	$10.70	406,782
2022-01-12	$10.58	$10.77	$10.45	$10.56	$10.56	440,181
2022-01-11	$9.95	$10.59	$9.92	$10.57	$10.57	718,055
2022-01-10	$9.71	$9.99	$9.46	$9.93	$9.93	566,987
2022-01-07	$9.78	$9.87	$9.58	$9.72	$9.72	836,848
2022-01-06	$9.88	$10.03	$9.62	$9.78	$9.78	387,359
2022-01-05	$9.91	$10.27	$9.80	$9.82	$9.82	662,222
2022-01-04	$9.55	$9.96	$9.55	$9.88	$9.88	617,591
2022-01-03	$9.15	$9.57	$9.13	$9.51	$9.51	541,120
2021-12-31	$9.01	$9.25	$8.98	$9.05	$9.05	400,882
2021-12-30	$8.68	$9.10	$8.62	$9.00	$9.00	430,340
2021-12-29	$8.80	$8.81	$8.64	$8.65	$8.65	468,267
2021-12-28	$8.83	$9.02	$8.65	$8.77	$8.77	805,869
2021-12-27	$8.86	$8.91	$8.62	$8.87	$8.87	599,148
2021-12-23	$8.75	$8.99	$8.75	$8.89	$8.89	341,486
2021-12-22	$8.89	$8.98	$8.75	$8.85	$8.85	386,360
2021-12-21	$8.73	$8.97	$8.67	$8.92	$8.92	691,664
2021-12-20	$8.74	$8.80	$8.47	$8.62	$8.62	788,875
2021-12-17	$8.54	$9.00	$8.46	$8.89	$8.89	2,320,844
2021-12-16	$8.57	$8.77	$8.51	$8.62	$8.62	822,935
2021-12-15	$8.62	$8.62	$7.99	$8.51	$8.51	945,494
2021-12-14	$8.41	$8.89	$8.36	$8.61	$8.61	1,261,546
2021-12-13	$8.42	$8.53	$8.31	$8.50	$8.50	622,113
2021-12-10	$8.74	$8.81	$8.40	$8.56	$8.56	497,000
2021-12-09	$8.60	$8.87	$8.48	$8.66	$8.66	695,447
2021-12-08	$8.71	$8.85	$8.61	$8.74	$8.74	620,338
2021-12-07	$8.51	$8.88	$8.51	$8.62	$8.62	508,790
2021-12-06	$8.19	$8.47	$7.97	$8.39	$8.39	656,798
2021-12-03	$8.30	$8.37	$7.99	$8.09	$8.09	430,099
2021-12-02	$8.01	$8.32	$7.92	$8.24	$8.24	439,226
2021-12-01	$8.33	$8.49	$7.95	$7.96	$7.96	504,604
2021-11-30	$8.30	$8.42	$8.00	$8.11	$8.11	814,946
2021-11-29	$8.73	$8.82	$8.33	$8.52	$8.52	697,102
2021-11-26	$8.50	$8.58	$8.11	$8.52	$8.52	953,872
2021-11-24	$8.74	$9.12	$8.74	$8.91	$8.91	494,292
2021-11-23	$8.86	$8.90	$8.60	$8.81	$8.81	750,470
2021-11-22	$8.76	$9.03	$8.76	$8.82	$8.82	615,877
2021-11-19	$8.58	$8.83	$8.57	$8.75	$8.75	610,468
2021-11-18	$9.00	$9.08	$8.63	$8.76	$8.76	709,215
2021-11-17	$9.21	$9.57	$8.80	$8.98	$8.98	1,722,829
2021-11-16	$8.90	$8.93	$8.71	$8.83	$8.83	684,947
2021-11-15	$9.14	$9.18	$8.79	$8.89	$8.89	714,121
2021-11-12	$9.45	$9.58	$8.98	$8.99	$8.99	546,151
2021-11-11	$9.38	$9.60	$9.32	$9.40	$9.40	423,732
2021-11-10	$9.58	$9.79	$9.39	$9.40	$9.40	347,277
2021-11-09	$9.65	$9.78	$9.58	$9.61	$9.61	386,256
2021-11-08	$9.67	$9.96	$9.52	$9.65	$9.65	378,365
2021-11-05	$9.17	$9.86	$9.17	$9.68	$9.68	676,588
2021-11-04	$9.26	$9.62	$9.06	$9.06	$9.06	592,933
2021-11-03	$8.60	$9.40	$8.55	$9.21	$9.21	811,507
2021-11-02	$9.24	$9.24	$8.61	$8.65	$8.65	1,289,442
2021-11-01	$8.99	$9.39	$8.75	$9.28	$9.28	1,034,676
2021-10-29	$8.43	$9.03	$8.42	$9.00	$9.00	1,762,502
2021-10-28	$9.19	$9.27	$8.42	$8.58	$8.58	3,760,239
2021-10-27	$10.46	$10.68	$9.93	$10.10	$10.10	936,919
2021-10-26	$11.28	$11.29	$10.50	$10.51	$10.51	704,213
2021-10-25	$10.98	$11.20	$10.87	$11.14	$11.14	639,789
2021-10-22	$10.52	$10.96	$10.50	$10.92	$10.92	451,244
2021-10-21	$10.44	$10.61	$10.27	$10.52	$10.52	290,542
2021-10-20	$10.52	$10.70	$10.37	$10.45	$10.45	303,692
2021-10-19	$10.36	$10.65	$10.22	$10.55	$10.55	268,384
2021-10-18	$10.70	$10.72	$10.20	$10.26	$10.26	464,494
2021-10-15	$10.60	$10.93	$10.60	$10.74	$10.74	891,252
2021-10-14	$10.37	$10.61	$10.30	$10.59	$10.59	283,828
2021-10-13	$10.20	$10.30	$10.01	$10.19	$10.19	161,785
2021-10-12	$10.12	$10.37	$10.09	$10.18	$10.18	254,552
2021-10-11	$10.26	$10.35	$10.08	$10.14	$10.14	268,478
2021-10-08	$10.40	$10.50	$10.26	$10.26	$10.26	221,900
2021-10-07	$10.02	$10.55	$9.94	$10.39	$10.39	396,472
2021-10-06	$10.35	$10.36	$9.82	$9.92	$9.92	441,730
2021-10-05	$10.67	$10.76	$10.38	$10.55	$10.55	492,055
2021-10-04	$10.38	$10.85	$10.27	$10.63	$10.63	490,236
2021-10-01	$10.28	$10.48	$10.00	$10.36	$10.36	559,068
2021-09-30	$10.39	$10.46	$10.11	$10.11	$10.11	353,122
2021-09-29	$10.46	$10.46	$10.15	$10.34	$10.34	256,187
2021-09-28	$10.44	$10.56	$10.26	$10.37	$10.37	365,345
2021-09-27	$10.33	$10.75	$10.23	$10.52	$10.52	292,913
2021-09-24	$10.09	$10.31	$9.97	$10.22	$10.22	282,052
2021-09-23	$9.92	$10.32	$9.92	$10.16	$10.16	288,275
2021-09-22	$9.54	$9.97	$9.54	$9.87	$9.87	348,885
2021-09-21	$10.01	$10.07	$9.42	$9.43	$9.43	386,002
2021-09-20	$9.85	$9.94	$9.47	$9.91	$9.91	602,130
2021-09-17	$10.05	$10.25	$9.86	$10.23	$10.23	2,205,361
2021-09-16	$10.25	$10.25	$9.94	$10.00	$10.00	479,458
2021-09-15	$10.21	$10.37	$9.96	$10.27	$10.27	506,558
2021-09-14	$10.46	$10.51	$10.10	$10.22	$10.22	465,440
2021-09-13	$10.07	$10.42	$9.87	$10.34	$10.34	664,001
2021-09-10	$10.07	$10.12	$9.84	$9.88	$9.88	455,854
2021-09-09	$9.86	$10.15	$9.70	$10.02	$10.02	589,353
2021-09-08	$9.85	$10.15	$9.82	$9.90	$9.90	760,065
2021-09-07	$10.53	$10.53	$9.86	$9.87	$9.87	1,011,731
2021-09-03	$11.12	$11.19	$10.57	$10.66	$10.66	321,943
2021-09-02	$11.02	$11.28	$11.02	$11.21	$11.21	415,312
2021-09-01	$10.92	$11.10	$10.62	$10.94	$10.94	428,498
2021-08-31	$10.77	$10.92	$10.61	$10.88	$10.88	361,336
2021-08-30	$11.12	$11.20	$10.68	$10.82	$10.82	411,157
2021-08-27	$10.60	$11.09	$10.59	$11.05	$11.05	407,151
2021-08-26	$10.93	$10.99	$10.54	$10.54	$10.54	247,027
2021-08-25	$10.77	$10.97	$10.74	$10.92	$10.92	249,654
2021-08-24	$10.56	$10.84	$10.52	$10.77	$10.77	245,683
2021-08-23	$10.49	$10.69	$10.35	$10.57	$10.57	320,735
2021-08-20	$10.15	$10.38	$10.02	$10.34	$10.34	374,271
2021-08-19	$10.25	$10.31	$9.99	$10.19	$10.19	430,951
2021-08-18	$10.73	$10.87	$10.35	$10.36	$10.36	275,198
2021-08-17	$10.53	$10.84	$10.36	$10.79	$10.79	418,343
2021-08-16	$11.24	$11.25	$10.73	$10.74	$10.74	399,071
2021-08-13	$11.56	$11.60	$11.13	$11.36	$11.36	325,628
2021-08-12	$11.80	$11.80	$11.30	$11.57	$11.57	375,171
2021-08-11	$11.50	$11.83	$11.38	$11.81	$11.81	277,894
2021-08-10	$11.39	$11.55	$11.22	$11.54	$11.54	336,926
2021-08-09	$11.38	$11.51	$11.19	$11.34	$11.34	341,957
2021-08-06	$11.82	$11.90	$11.30	$11.46	$11.46	778,676
2021-08-05	$11.38	$11.63	$11.09	$11.61	$11.61	577,263
2021-08-04	$11.39	$11.65	$11.21	$11.31	$11.31	886,929
2021-08-03	$11.20	$11.61	$11.08	$11.60	$11.60	909,793
2021-08-02	$10.52	$11.42	$10.52	$11.21	$11.21	953,815
2021-07-30	$10.46	$10.62	$10.08	$10.41	$10.41	1,469,814
2021-07-29	$10.37	$10.81	$9.52	$10.71	$10.71	2,309,251
2021-07-28	$11.65	$11.91	$11.44	$11.57	$11.57	500,867
2021-07-27	$11.56	$11.61	$11.31	$11.49	$11.49	321,231
2021-07-26	$11.51	$11.71	$11.45	$11.66	$11.66	308,806
2021-07-23	$11.39	$11.44	$11.22	$11.40	$11.40	274,068
2021-07-22	$11.43	$11.43	$11.02	$11.23	$11.23	294,282
2021-07-21	$11.22	$11.65	$11.22	$11.53	$11.53	355,690
2021-07-20	$10.67	$11.30	$10.56	$11.02	$11.02	676,619
2021-07-19	$10.80	$10.94	$10.31	$10.65	$10.65	779,142
2021-07-16	$11.77	$11.84	$11.09	$11.09	$11.09	847,396
2021-07-15	$11.41	$11.69	$11.30	$11.61	$11.61	406,001
2021-07-14	$12.05	$12.12	$11.63	$11.65	$11.65	341,861
2021-07-13	$12.17	$12.24	$11.91	$11.92	$11.92	366,315
2021-07-12	$12.30	$12.39	$12.13	$12.36	$12.36	376,797
2021-07-09	$12.20	$12.50	$12.10	$12.42	$12.42	267,686
2021-07-08	$11.99	$12.15	$11.70	$12.00	$12.00	371,620
2021-07-07	$12.37	$12.55	$12.08	$12.24	$12.24	415,963
2021-07-06	$12.80	$12.80	$12.16	$12.36	$12.36	487,723
2021-07-02	$12.74	$12.97	$12.39	$12.80	$12.80	437,880
2021-07-01	$13.03	$13.03	$12.52	$12.71	$12.71	521,814
2021-06-30	$12.65	$12.99	$12.65	$12.84	$12.84	1,092,058
2021-06-29	$12.77	$12.88	$12.54	$12.75	$12.75	359,755
2021-06-28	$13.35	$13.48	$12.56	$12.71	$12.71	588,444
2021-06-25	$13.58	$13.95	$13.38	$13.39	$13.39	2,227,685
2021-06-24	$13.23	$13.57	$13.11	$13.53	$13.53	430,948
2021-06-23	$13.12	$13.29	$12.98	$13.13	$13.13	265,322
2021-06-22	$12.96	$13.07	$12.65	$13.03	$13.03	377,330
2021-06-21	$12.72	$13.35	$12.61	$13.10	$13.10	571,076
2021-06-18	$13.02	$13.09	$12.71	$12.81	$12.81	635,744
2021-06-17	$13.53	$13.74	$13.16	$13.21	$13.21	496,752
2021-06-16	$13.56	$13.74	$13.55	$13.63	$13.63	280,341
2021-06-15	$13.78	$13.90	$13.59	$13.68	$13.68	380,592
2021-06-14	$13.83	$14.02	$13.72	$13.81	$13.81	485,612
2021-06-11	$13.57	$13.82	$13.40	$13.82	$13.82	408,029
2021-06-10	$14.63	$14.77	$13.51	$13.51	$13.51	523,745
2021-06-09	$14.92	$14.95	$14.52	$14.55	$14.55	332,954
2021-06-08	$14.56	$14.93	$14.52	$14.86	$14.86	338,802
2021-06-07	$14.43	$14.61	$14.31	$14.48	$14.48	405,214
2021-06-04	$14.00	$14.58	$14.00	$14.40	$14.40	619,108
2021-06-03	$14.11	$14.16	$13.84	$14.06	$14.06	317,685
2021-06-02	$13.80	$14.50	$13.69	$14.20	$14.20	514,171
2021-06-01	$13.71	$14.02	$13.60	$13.80	$13.80	567,665
2021-05-28	$13.87	$13.87	$13.41	$13.54	$13.54	329,996
2021-05-27	$13.45	$13.93	$13.34	$13.84	$13.84	403,009
2021-05-26	$13.34	$13.55	$13.11	$13.30	$13.30	409,796
2021-05-25	$13.46	$13.76	$13.19	$13.24	$13.24	451,247
2021-05-24	$13.55	$13.63	$13.13	$13.42	$13.42	432,754
2021-05-21	$13.58	$13.75	$13.45	$13.54	$13.54	326,032
2021-05-20	$13.36	$13.51	$13.12	$13.45	$13.45	337,247
2021-05-19	$12.94	$13.36	$12.72	$13.31	$13.31	318,502
2021-05-18	$13.28	$13.60	$13.20	$13.21	$13.21	327,096
2021-05-17	$13.20	$13.32	$12.71	$13.27	$13.27	448,105
2021-05-14	$12.85	$13.37	$12.60	$13.28	$13.28	416,801
2021-05-13	$12.49	$12.87	$12.35	$12.73	$12.73	578,670
2021-05-12	$12.05	$12.51	$11.94	$12.50	$12.50	1,390,314
2021-05-11	$12.48	$12.48	$11.57	$12.09	$12.09	1,325,707
2021-05-10	$13.51	$13.79	$12.72	$12.74	$12.74	2,373,234
2021-05-07	$14.90	$15.05	$13.69	$13.69	$13.69	1,798,741
2021-05-06	$14.30	$14.95	$14.01	$14.94	$14.94	510,397
2021-05-05	$14.73	$14.73	$14.23	$14.29	$14.29	421,700
2021-05-04	$14.95	$14.95	$14.39	$14.68	$14.68	431,879
2021-05-03	$15.16	$15.35	$14.90	$15.08	$15.08	799,546
2021-04-30	$14.86	$15.14	$14.76	$15.01	$15.01	655,439
2021-04-29	$15.49	$15.64	$14.70	$14.99	$14.99	596,016
2021-04-28	$13.96	$15.41	$13.92	$15.40	$15.40	817,181
2021-04-27	$14.28	$14.53	$13.83	$13.92	$13.92	452,048
2021-04-26	$14.25	$14.29	$13.98	$14.20	$14.20	565,388
2021-04-23	$13.56	$14.30	$13.45	$14.14	$14.14	525,143
2021-04-22	$14.06	$14.15	$13.62	$13.64	$13.64	541,831
2021-04-21	$13.50	$14.07	$13.25	$13.96	$13.96	436,442
2021-04-20	$13.75	$13.75	$13.22	$13.51	$13.51	593,309
2021-04-19	$13.83	$13.99	$13.49	$13.78	$13.78	462,713
2021-04-16	$14.09	$14.22	$13.73	$13.95	$13.95	433,485
2021-04-15	$14.23	$14.23	$13.87	$14.07	$14.07	263,533
2021-04-14	$13.65	$14.43	$13.53	$14.04	$14.04	443,238
2021-04-13	$13.64	$13.69	$13.40	$13.66	$13.66	650,409
2021-04-12	$13.72	$13.78	$13.50	$13.74	$13.74	381,961
2021-04-09	$13.23	$13.73	$13.06	$13.72	$13.72	471,680
2021-04-08	$13.55	$13.58	$13.01	$13.19	$13.19	781,050
2021-04-07	$13.89	$14.05	$13.42	$13.49	$13.49	555,458
2021-04-06	$14.14	$14.34	$13.82	$13.89	$13.89	521,184
2021-04-05	$14.37	$14.47	$14.08	$14.22	$14.22	474,238
2021-04-01	$14.14	$14.24	$13.84	$14.19	$14.19	332,911
2021-03-31	$13.88	$14.35	$13.88	$14.13	$14.13	852,239
2021-03-30	$13.49	$13.87	$13.42	$13.85	$13.85	404,570
2021-03-29	$13.85	$14.27	$13.37	$13.43	$13.43	617,331
2021-03-26	$14.52	$14.52	$13.72	$14.02	$14.02	707,949
2021-03-25	$13.27	$14.45	$13.05	$14.30	$14.30	634,102
2021-03-24	$13.91	$14.49	$13.55	$13.56	$13.56	1,419,888
2021-03-23	$13.48	$13.74	$13.33	$13.62	$13.62	914,302
2021-03-22	$14.24	$14.36	$13.70	$13.75	$13.75	675,758
2021-03-19	$14.40	$14.52	$14.08	$14.15	$14.15	1,811,800
2021-03-18	$15.38	$15.51	$14.33	$14.48	$14.48	961,476
2021-03-17	$15.63	$15.84	$15.17	$15.57	$15.57	931,460
2021-03-16	$17.30	$17.30	$15.69	$15.69	$15.69	681,964
2021-03-15	$16.98	$17.30	$16.39	$17.17	$17.17	702,277
2021-03-12	$16.59	$16.95	$16.27	$16.85	$16.85	604,373
2021-03-11	$16.23	$16.86	$16.23	$16.74	$16.74	881,174
2021-03-10	$15.65	$16.27	$15.52	$16.19	$16.19	546,913
2021-03-09	$15.82	$16.21	$15.39	$15.51	$15.51	650,167
2021-03-08	$15.19	$15.83	$15.04	$15.60	$15.60	855,240
2021-03-05	$14.57	$15.18	$14.16	$15.17	$15.17	1,001,823
2021-03-04	$15.33	$15.60	$13.67	$14.30	$14.30	927,763
2021-03-03	$15.16	$15.77	$15.07	$15.22	$15.22	762,465
2021-03-02	$15.10	$15.59	$15.00	$15.25	$15.25	546,272
2021-03-01	$14.60	$15.32	$14.52	$15.26	$15.26	664,964
2021-02-26	$15.07	$15.20	$14.31	$14.52	$14.52	907,709
2021-02-25	$15.45	$15.61	$14.66	$15.00	$15.00	761,667
2021-02-24	$15.30	$16.51	$15.29	$15.69	$15.69	1,605,096
2021-02-23	$14.50	$15.28	$14.35	$15.24	$15.24	1,910,529
2021-02-22	$14.26	$14.73	$14.21	$14.56	$14.56	895,820
2021-02-19	$14.10	$14.63	$14.03	$14.38	$14.38	832,920
2021-02-18	$13.93	$14.39	$13.81	$13.94	$13.94	1,004,867
2021-02-17	$13.80	$14.06	$13.53	$14.01	$14.01	1,061,631
2021-02-16	$13.70	$14.55	$13.61	$13.96	$13.96	1,619,243
2021-02-12	$13.50	$13.60	$13.25	$13.45	$13.45	1,152,297
2021-02-11	$14.08	$14.70	$13.02	$13.64	$13.64	1,042,001
2021-02-10	$14.08	$14.19	$13.43	$13.66	$13.66	856,438
2021-02-09	$14.01	$14.09	$13.35	$13.77	$13.77	687,244
2021-02-08	$13.70	$14.23	$13.67	$14.10	$14.10	427,979
2021-02-05	$13.68	$13.89	$13.45	$13.63	$13.63	482,140
2021-02-04	$13.83	$13.85	$13.16	$13.54	$13.54	607,433
2021-02-03	$14.54	$14.95	$13.71	$13.82	$13.82	942,921
2021-02-02	$14.67	$15.15	$14.02	$14.57	$14.57	1,088,739
2021-02-01	$13.70	$14.77	$13.60	$14.60	$14.60	1,438,817
2021-01-29	$13.72	$13.88	$13.51	$13.66	$13.66	1,309,584
2021-01-28	$13.22	$13.85	$13.00	$13.72	$13.72	1,233,791
2021-01-27	$12.65	$13.36	$12.53	$13.04	$13.04	865,942
2021-01-26	$12.78	$12.99	$12.46	$12.96	$12.96	647,834
2021-01-25	$12.69	$12.70	$12.18	$12.63	$12.63	655,800
2021-01-22	$12.65	$12.90	$12.27	$12.68	$12.68	685,784
2021-01-21	$12.00	$13.60	$11.97	$13.04	$13.04	1,759,848
2021-01-20	$11.35	$11.62	$11.14	$11.18	$11.18	397,692
2021-01-19	$11.64	$11.70	$11.12	$11.33	$11.33	455,090
2021-01-15	$11.38	$11.60	$11.05	$11.38	$11.38	418,655
2021-01-14	$11.08	$11.75	$11.08	$11.57	$11.57	501,860
2021-01-13	$11.28	$11.28	$10.96	$11.03	$11.03	395,452
2021-01-12	$11.00	$11.59	$11.00	$11.37	$11.37	548,114
2021-01-11	$10.83	$11.10	$10.56	$10.91	$10.91	511,575
2021-01-08	$11.65	$11.69	$11.10	$11.17	$11.17	324,705
2021-01-07	$11.73	$11.92	$11.38	$11.53	$11.53	449,823
2021-01-06	$11.26	$11.95	$11.13	$11.60	$11.60	908,619
2021-01-05	$10.11	$11.22	$10.11	$11.09	$11.09	750,968
2021-01-04	$10.75	$10.84	$10.07	$10.21	$10.21	781,024
2020-12-31	$10.43	$10.78	$10.34	$10.66	$10.66	501,065
2020-12-30	$10.81	$10.94	$10.31	$10.44	$10.44	807,630
2020-12-29	$11.21	$11.49	$10.79	$10.82	$10.82	677,395
2020-12-28	$10.99	$11.38	$10.82	$11.13	$11.13	588,848
2020-12-24	$11.07	$11.12	$10.60	$10.73	$10.73	319,966
2020-12-23	$11.15	$11.40	$10.92	$10.99	$10.99	455,452
2020-12-22	$11.33	$11.55	$11.02	$11.04	$11.04	532,124
2020-12-21	$11.00	$11.36	$10.83	$11.31	$11.31	554,093
2020-12-18	$11.61	$11.98	$11.39	$11.40	$11.40	2,260,619
2020-12-17	$11.46	$12.01	$11.42	$11.63	$11.63	505,668
2020-12-16	$11.35	$11.57	$11.19	$11.40	$11.40	583,119
2020-12-15	$10.91	$11.37	$10.82	$11.34	$11.34	623,910
2020-12-14	$11.07	$11.16	$10.66	$10.70	$10.70	615,762
2020-12-11	$10.68	$11.00	$10.61	$10.86	$10.86	911,251
2020-12-10	$10.66	$11.00	$10.65	$10.87	$10.87	559,221
2020-12-09	$10.79	$11.25	$10.68	$10.85	$10.85	920,875
2020-12-08	$10.45	$10.74	$10.32	$10.68	$10.68	527,088
2020-12-07	$10.92	$11.11	$10.26	$10.67	$10.67	814,436
2020-12-04	$10.61	$11.34	$10.61	$11.01	$11.01	1,232,250
2020-12-03	$10.33	$10.80	$10.29	$10.53	$10.53	930,466
2020-12-02	$10.30	$10.40	$9.83	$10.30	$10.30	869,251
2020-12-01	$9.79	$10.63	$9.77	$10.42	$10.42	967,120
2020-11-30	$9.92	$10.10	$9.42	$9.47	$9.47	818,270
2020-11-27	$9.83	$10.07	$9.78	$10.02	$10.02	256,097
2020-11-25	$9.67	$10.09	$9.56	$9.90	$9.90	494,500
2020-11-24	$9.84	$10.10	$9.69	$9.84	$9.84	733,079
2020-11-23	$9.00	$9.65	$9.00	$9.60	$9.60	1,132,352
2020-11-20	$8.89	$9.01	$8.76	$8.99	$8.99	846,887
2020-11-19	$9.03	$9.31	$8.88	$8.90	$8.90	865,826
2020-11-18	$9.05	$9.63	$9.01	$9.06	$9.06	917,525
2020-11-17	$8.65	$9.09	$8.41	$9.01	$9.01	737,111
2020-11-16	$8.48	$8.97	$8.40	$8.89	$8.89	1,196,994
2020-11-13	$7.98	$8.38	$7.98	$8.14	$8.14	857,843
2020-11-12	$8.15	$8.37	$7.71	$7.83	$7.83	842,205
2020-11-11	$8.46	$8.49	$8.11	$8.35	$8.35	772,531
2020-11-10	$8.01	$8.68	$7.97	$8.55	$8.55	1,553,994
2020-11-09	$7.77	$8.23	$7.70	$7.95	$7.95	1,498,106
2020-11-06	$7.13	$7.27	$6.97	$7.18	$7.18	705,399
2020-11-05	$6.64	$7.29	$6.62	$7.19	$7.19	1,334,601
2020-11-04	$6.66	$6.78	$6.30	$6.54	$6.54	1,017,765
2020-11-03	$6.25	$6.90	$6.25	$6.85	$6.85	1,556,337
2020-11-02	$6.38	$6.46	$5.97	$6.09	$6.09	1,309,331
2020-10-30	$6.44	$6.52	$6.12	$6.23	$6.23	1,315,000
2020-10-29	$6.80	$6.81	$6.15	$6.53	$6.53	1,452,597
2020-10-28	$7.25	$7.71	$6.52	$6.74	$6.74	1,709,956
2020-10-27	$7.34	$7.72	$7.32	$7.36	$7.36	950,319
2020-10-26	$7.59	$7.77	$7.08	$7.33	$7.33	1,079,580
2020-10-23	$7.98	$7.99	$7.72	$7.77	$7.77	471,482
2020-10-22	$7.51	$7.92	$7.51	$7.88	$7.88	602,111
2020-10-21	$7.50	$7.76	$7.48	$7.53	$7.53	569,611
2020-10-20	$7.66	$7.88	$7.52	$7.52	$7.52	618,711
2020-10-19	$7.98	$8.00	$7.55	$7.56	$7.56	652,163
2020-10-16	$8.29	$8.30	$7.92	$7.93	$7.93	1,019,475
2020-10-15	$8.25	$8.50	$8.19	$8.30	$8.30	431,495
2020-10-14	$8.68	$8.84	$8.31	$8.42	$8.42	567,946
2020-10-13	$8.70	$8.90	$8.70	$8.71	$8.71	489,165
2020-10-12	$8.65	$8.94	$8.62	$8.83	$8.83	415,164
2020-10-09	$8.82	$8.99	$8.65	$8.65	$8.65	650,407
2020-10-08	$8.64	$8.77	$8.43	$8.70	$8.70	578,815
2020-10-07	$8.52	$8.73	$8.41	$8.44	$8.44	659,127
2020-10-06	$8.64	$8.87	$8.38	$8.38	$8.38	855,049
2020-10-05	$8.22	$8.67	$8.11	$8.59	$8.59	708,006
2020-10-02	$7.45	$8.18	$7.45	$8.12	$8.12	1,084,486
2020-10-01	$7.67	$7.85	$7.60	$7.70	$7.70	509,399
2020-09-30	$7.59	$7.84	$7.57	$7.64	$7.64	684,240
2020-09-29	$7.45	$7.64	$7.28	$7.62	$7.62	709,184
2020-09-28	$7.25	$7.58	$7.24	$7.44	$7.44	614,080
2020-09-25	$7.00	$7.21	$6.96	$7.10	$7.10	567,790
2020-09-24	$7.10	$7.45	$6.93	$7.04	$7.04	653,862
2020-09-23	$7.33	$7.53	$7.11	$7.14	$7.14	926,950
2020-09-22	$7.30	$7.40	$7.14	$7.32	$7.32	713,062
2020-09-21	$7.20	$7.32	$6.90	$7.26	$7.26	1,024,625
2020-09-18	$7.71	$7.73	$7.44	$7.49	$7.49	1,531,653
2020-09-17	$7.63	$7.84	$7.48	$7.68	$7.68	657,243
2020-09-16	$7.80	$7.96	$7.68	$7.79	$7.79	599,315
2020-09-15	$8.00	$8.14	$7.71	$7.76	$7.76	580,615
2020-09-14	$7.74	$7.98	$7.65	$7.95	$7.95	809,731
2020-09-11	$7.75	$7.76	$7.39	$7.63	$7.63	637,676
2020-09-10	$8.02	$8.13	$7.67	$7.73	$7.73	701,441
2020-09-09	$8.08	$8.10	$7.76	$7.97	$7.97	958,329
2020-09-08	$8.00	$8.16	$7.84	$7.96	$7.96	652,938
2020-09-04	$8.42	$8.53	$7.73	$8.24	$8.24	1,090,656
2020-09-03	$8.87	$8.99	$8.15	$8.30	$8.30	1,221,054
2020-09-02	$8.26	$9.39	$8.21	$8.99	$8.99	2,172,378
2020-09-01	$8.26	$8.30	$7.98	$8.08	$8.08	842,706
2020-08-31	$8.51	$8.75	$8.32	$8.34	$8.34	1,046,465
2020-08-28	$8.30	$8.54	$8.16	$8.53	$8.53	499,034
2020-08-27	$8.32	$8.39	$8.04	$8.20	$8.20	554,645
2020-08-26	$8.34	$8.47	$8.07	$8.25	$8.25	551,095
2020-08-25	$8.52	$8.69	$8.24	$8.40	$8.40	727,163
2020-08-24	$8.12	$8.56	$8.08	$8.50	$8.50	1,122,300
2020-08-21	$8.00	$8.10	$7.91	$8.03	$8.03	589,282
2020-08-20	$7.90	$8.12	$7.89	$8.04	$8.04	627,039
2020-08-19	$8.04	$8.23	$7.99	$8.14	$8.14	552,673
2020-08-18	$8.06	$8.24	$7.76	$8.06	$8.06	893,183
2020-08-17	$8.70	$8.70	$8.04	$8.15	$8.15	1,094,183
2020-08-14	$8.50	$8.90	$8.46	$8.68	$8.68	897,253
2020-08-13	$8.48	$8.72	$8.36	$8.52	$8.52	1,124,712
2020-08-12	$8.58	$8.72	$8.39	$8.57	$8.57	991,398
2020-08-11	$8.43	$8.83	$8.36	$8.50	$8.50	1,501,099
2020-08-10	$8.19	$8.45	$8.12	$8.28	$8.28	1,316,091
2020-08-07	$7.81	$8.17	$7.56	$8.12	$8.12	1,976,669
2020-08-06	$7.90	$8.21	$7.87	$7.89	$7.89	1,165,407
2020-08-05	$8.20	$8.58	$7.78	$8.04	$8.04	2,700,738
2020-08-04	$6.87	$8.11	$6.85	$8.02	$8.02	4,135,129
2020-08-03	$7.01	$7.17	$6.74	$6.86	$6.86	1,079,371
2020-07-31	$7.50	$7.76	$6.78	$6.97	$6.97	1,624,582
2020-07-30	$7.16	$7.69	$6.65	$7.49	$7.49	2,670,045
2020-07-29	$6.17	$6.86	$6.13	$6.84	$6.84	1,127,317
2020-07-28	$6.34	$6.40	$6.05	$6.05	$6.05	638,726
2020-07-27	$6.13	$6.50	$6.03	$6.42	$6.42	844,542
2020-07-24	$6.26	$6.30	$6.00	$6.11	$6.11	615,495
2020-07-23	$6.37	$6.49	$6.23	$6.35	$6.35	874,635
2020-07-22	$6.28	$6.48	$6.21	$6.36	$6.36	687,141
2020-07-21	$6.03	$6.55	$6.00	$6.35	$6.35	1,291,126
2020-07-20	$5.97	$6.12	$5.73	$5.90	$5.90	776,782
2020-07-17	$6.53	$6.65	$5.90	$5.96	$5.96	1,021,500
2020-07-16	$6.35	$6.71	$6.29	$6.54	$6.54	717,900
2020-07-15	$6.28	$6.67	$6.28	$6.56	$6.56	1,391,200
2020-07-14	$5.88	$6.08	$5.73	$6.07	$6.07	1,012,000
2020-07-13	$5.79	$6.29	$5.76	$5.88	$5.88	1,800,100
2020-07-10	$5.44	$5.90	$5.34	$5.79	$5.79	1,001,200
2020-07-09	$5.74	$5.82	$5.39	$5.40	$5.40	871,500
2020-07-08	$5.62	$5.80	$5.24	$5.74	$5.74	1,650,800
2020-07-07	$5.85	$5.86	$5.60	$5.60	$5.60	1,180,700
2020-07-06	$6.37	$6.37	$5.80	$5.92	$5.92	1,384,200
2020-07-02	$6.33	$6.60	$6.05	$6.07	$6.07	1,069,000
2020-07-01	$6.12	$6.35	$6.01	$6.07	$6.07	956,900
2020-06-30	$5.82	$6.13	$5.82	$6.06	$6.06	780,200
2020-06-29	$5.70	$6.33	$5.62	$5.89	$5.89	1,670,200
2020-06-26	$5.74	$5.79	$5.46	$5.60	$5.60	1,948,955
2020-06-25	$5.88	$5.95	$5.60	$5.82	$5.82	1,321,330
2020-06-24	$6.15	$6.19	$5.80	$5.88	$5.88	1,777,456
2020-06-23	$6.43	$6.56	$6.20	$6.33	$6.33	1,222,543
2020-06-22	$6.00	$6.47	$5.79	$6.29	$6.29	2,554,857
2020-06-19	$5.63	$6.00	$5.55	$5.97	$5.97	2,731,009
2020-06-18	$5.42	$5.60	$5.33	$5.44	$5.44	778,468
2020-06-17	$5.75	$5.87	$5.46	$5.58	$5.58	1,132,179
2020-06-16	$5.91	$6.03	$5.62	$5.76	$5.76	1,309,539
2020-06-15	$5.03	$5.81	$5.00	$5.60	$5.60	1,304,856
2020-06-12	$5.43	$5.87	$5.31	$5.46	$5.46	1,456,733
2020-06-11	$5.29	$5.32	$4.90	$5.00	$5.00	1,898,197
2020-06-10	$6.46	$6.58	$5.75	$5.77	$5.77	1,355,390
2020-06-09	$7.10	$7.22	$6.13	$6.37	$6.37	1,798,842
2020-06-08	$6.56	$7.55	$6.52	$7.40	$7.40	2,057,021
2020-06-05	$6.41	$6.64	$6.16	$6.33	$6.33	1,490,932
2020-06-04	$5.65	$6.40	$5.65	$6.16	$6.16	2,165,393
2020-06-03	$5.37	$5.74	$5.27	$5.69	$5.69	1,728,863
2020-06-02	$5.60	$5.65	$5.17	$5.24	$5.24	1,320,432
2020-06-01	$4.90	$5.83	$4.90	$5.59	$5.59	2,406,313
2020-05-29	$5.23	$5.23	$4.74	$4.79	$4.79	1,695,624
2020-05-28	$5.73	$5.73	$5.29	$5.31	$5.31	1,066,059
2020-05-27	$5.42	$5.66	$5.15	$5.61	$5.61	1,455,177
2020-05-26	$5.43	$5.70	$5.09	$5.15	$5.15	1,340,093
2020-05-22	$5.15	$5.27	$5.12	$5.23	$5.23	1,085,454
2020-05-21	$5.04	$5.25	$4.95	$5.10	$5.10	1,396,223
2020-05-20	$5.01	$5.23	$4.96	$5.09	$5.09	1,307,371
2020-05-19	$4.87	$5.18	$4.69	$4.81	$4.81	1,191,844
2020-05-18	$4.72	$5.11	$4.72	$5.04	$5.04	1,278,371
2020-05-15	$4.54	$4.59	$4.39	$4.52	$4.52	1,093,108
2020-05-14	$4.26	$4.80	$4.05	$4.60	$4.60	1,602,193
2020-05-13	$4.91	$4.92	$4.18	$4.37	$4.37	1,427,914
2020-05-12	$5.45	$5.50	$4.72	$4.74	$4.74	1,727,285
2020-05-11	$5.27	$5.46	$5.02	$5.40	$5.40	1,392,721
2020-05-08	$5.01	$5.39	$4.96	$5.18	$5.18	1,583,338
2020-05-07	$4.59	$5.21	$4.59	$5.01	$5.01	1,769,387
2020-05-06	$4.98	$5.37	$4.51	$4.51	$4.51	1,944,058
2020-05-05	$4.84	$5.50	$4.84	$4.98	$4.98	3,041,162
2020-05-04	$4.20	$4.50	$4.12	$4.40	$4.40	1,225,004
2020-05-01	$4.76	$4.76	$4.21	$4.37	$4.37	1,593,032
2020-04-30	$5.44	$5.45	$4.72	$4.93	$4.93	2,295,148
2020-04-29	$5.40	$5.89	$5.24	$5.78	$5.78	2,504,255
2020-04-28	$4.52	$5.58	$4.50	$5.23	$5.23	3,866,960
2020-04-27	$3.64	$4.42	$3.63	$4.25	$4.25	1,988,160
2020-04-24	$3.53	$3.62	$3.37	$3.57	$3.57	775,376
2020-04-23	$3.49	$3.72	$3.49	$3.53	$3.53	771,262
2020-04-22	$3.57	$3.61	$3.39	$3.49	$3.49	826,096
2020-04-21	$3.60	$3.70	$3.31	$3.44	$3.44	1,803,542
2020-04-20	$3.72	$3.85	$3.52	$3.68	$3.68	1,331,555
2020-04-17	$3.89	$4.00	$3.72	$3.89	$3.89	1,518,410
2020-04-16	$3.76	$3.85	$3.51	$3.68	$3.68	1,493,019
2020-04-15	$3.99	$3.99	$3.68	$3.71	$3.71	1,715,143
2020-04-14	$4.43	$4.61	$3.99	$4.10	$4.10	1,692,730
2020-04-13	$4.49	$4.49	$4.04	$4.29	$4.29	1,147,731
2020-04-09	$4.49	$4.67	$4.27	$4.53	$4.53	1,887,542
2020-04-08	$3.81	$4.48	$3.77	$4.42	$4.42	2,535,973
2020-04-07	$3.89	$4.09	$3.67	$3.70	$3.70	3,253,660
2020-04-06	$3.34	$4.27	$3.34	$3.77	$3.77	2,756,676
2020-04-03	$3.15	$3.25	$2.80	$3.20	$3.20	2,428,899
2020-04-02	$3.16	$3.55	$3.01	$3.11	$3.11	1,131,100
2020-04-01	$3.33	$3.37	$3.05	$3.06	$3.06	2,374,480
2020-03-31	$3.73	$3.98	$3.43	$3.52	$3.52	2,044,879
2020-03-30	$3.85	$3.91	$3.60	$3.72	$3.72	1,598,091
2020-03-27	$4.07	$4.17	$3.60	$3.85	$3.85	2,917,031
2020-03-26	$4.08	$4.49	$3.97	$4.46	$4.46	2,018,439
2020-03-25	$3.94	$4.27	$3.62	$4.00	$4.00	4,071,876
2020-03-24	$3.90	$4.07	$3.66	$3.85	$3.85	3,257,715
2020-03-23	$4.12	$4.19	$3.50	$3.67	$3.67	2,564,972
2020-03-20	$4.25	$4.44	$3.90	$4.12	$4.12	3,114,403
2020-03-19	$4.15	$4.45	$3.79	$4.16	$4.16	1,864,766
2020-03-18	$5.27	$5.44	$4.00	$4.04	$4.04	2,761,581
2020-03-17	$4.22	$6.28	$3.71	$5.93	$5.93	4,038,524
2020-03-16	$4.16	$4.68	$3.84	$3.97	$3.97	2,016,097
2020-03-13	$5.01	$5.07	$4.23	$5.06	$5.06	1,879,539
2020-03-12	$4.68	$4.92	$4.11	$4.23	$4.23	1,853,833
2020-03-11	$5.93	$6.05	$5.02	$5.21	$5.21	1,999,235
2020-03-10	$5.20	$6.00	$5.04	$5.99	$5.99	2,167,912
2020-03-09	$5.26	$5.38	$4.92	$4.97	$4.97	1,885,468
2020-03-06	$5.88	$6.25	$5.55	$5.62	$5.62	1,544,455
2020-03-05	$6.67	$6.71	$6.01	$6.12	$6.12	1,867,311
2020-03-04	$7.21	$7.35	$6.72	$6.77	$6.77	1,706,608
2020-03-03	$7.59	$7.73	$6.91	$7.06	$7.06	1,568,510
2020-03-02	$7.27	$7.58	$6.78	$7.54	$7.54	1,791,619
2020-02-28	$6.67	$7.23	$6.67	$7.02	$7.02	1,857,997
2020-02-27	$7.13	$7.48	$6.58	$7.13	$7.13	1,680,747
2020-02-26	$7.51	$7.51	$6.71	$7.19	$7.19	2,498,395
2020-02-25	$7.76	$7.85	$7.23	$7.46	$7.46	1,708,347
2020-02-24	$8.09	$8.17	$7.69	$7.72	$7.72	1,061,194
2020-02-21	$8.40	$8.72	$8.39	$8.42	$8.42	952,941
2020-02-20	$8.52	$8.61	$8.17	$8.54	$8.54	1,132,712
2020-02-19	$8.60	$8.79	$8.34	$8.62	$8.62	1,352,044
2020-02-18	$8.84	$9.12	$8.35	$8.57	$8.57	1,908,988
2020-02-14	$9.00	$9.57	$8.96	$9.06	$9.06	1,435,695
2020-02-13	$8.67	$8.99	$8.44	$8.74	$8.74	1,782,655
2020-02-12	$9.44	$9.57	$8.37	$8.89	$8.89	2,839,726
2020-02-11	$10.71	$10.75	$9.12	$9.26	$9.26	5,292,770
2020-02-10	$11.43	$11.98	$11.27	$11.79	$11.79	1,231,183
2020-02-07	$11.84	$11.84	$11.14	$11.52	$11.52	908,844
2020-02-06	$12.16	$12.37	$11.91	$11.92	$11.92	1,076,324
2020-02-05	$12.65	$13.05	$11.98	$12.06	$12.06	1,439,621
2020-02-04	$11.71	$12.53	$11.55	$12.40	$12.40	1,781,681
2020-02-03	$11.56	$12.12	$11.29	$11.32	$11.32	1,213,756
2020-01-31	$11.75	$11.79	$11.19	$11.51	$11.51	1,342,244
2020-01-30	$11.30	$11.97	$11.30	$11.96	$11.96	1,280,160
2020-01-29	$10.71	$11.51	$10.67	$11.45	$11.45	1,414,979
2020-01-28	$10.42	$10.72	$10.32	$10.65	$10.65	774,799
2020-01-27	$10.12	$10.52	$9.75	$10.30	$10.30	1,304,650
2020-01-24	$10.62	$10.78	$10.35	$10.47	$10.47	899,390
2020-01-23	$10.54	$10.74	$10.20	$10.62	$10.62	1,024,298
2020-01-22	$10.75	$10.78	$10.50	$10.54	$10.54	867,443
2020-01-21	$11.00	$11.10	$10.36	$10.59	$10.59	1,302,244
2020-01-17	$11.70	$11.85	$11.08	$11.11	$11.11	1,022,520
2020-01-16	$11.56	$11.75	$11.50	$11.59	$11.59	711,631
2020-01-15	$11.45	$11.91	$11.36	$11.43	$11.43	882,056
2020-01-14	$11.84	$11.93	$11.32	$11.50	$11.50	1,294,002
2020-01-13	$12.14	$12.26	$11.78	$11.90	$11.90	976,599
2020-01-10	$12.63	$12.64	$11.98	$12.04	$12.04	1,263,400
2020-01-09	$12.47	$12.91	$12.37	$12.57	$12.57	1,289,702
2020-01-08	$11.78	$12.38	$11.78	$12.35	$12.35	1,325,003
2020-01-07	$11.74	$12.05	$11.73	$11.78	$11.78	1,184,876
2020-01-06	$11.56	$11.96	$11.48	$11.67	$11.67	1,138,368
2020-01-03	$11.37	$12.20	$11.25	$11.80	$11.80	1,575,639
2020-01-02	$10.70	$11.90	$10.70	$11.75	$11.75	1,590,223
2019-12-31	$10.56	$10.81	$10.53	$10.56	$10.56	1,316,873
2019-12-30	$10.99	$10.99	$10.55	$10.55	$10.55	942,477
2019-12-27	$11.32	$11.36	$10.93	$10.95	$10.95	720,818
2019-12-26	$11.04	$11.35	$10.96	$11.29	$11.29	620,426
2019-12-24	$11.18	$11.18	$10.91	$10.95	$10.95	218,283
2019-12-23	$10.98	$11.30	$10.69	$11.19	$11.19	948,381
2019-12-20	$10.94	$11.11	$10.87	$10.98	$10.98	2,376,076
2019-12-19	$11.02	$11.34	$10.85	$10.94	$10.94	1,506,944
2019-12-18	$10.61	$11.09	$10.56	$10.98	$10.98	1,364,613
2019-12-17	$10.13	$10.70	$9.90	$10.65	$10.65	1,471,829
2019-12-16	$10.11	$10.45	$9.78	$10.11	$10.11	2,139,971
2019-12-13	$9.29	$10.01	$9.15	$9.97	$9.97	2,436,716
2019-12-12	$7.84	$10.48	$7.84	$9.30	$9.30	5,027,527
2019-12-11	$7.45	$7.81	$7.41	$7.73	$7.73	942,775
2019-12-10	$7.70	$7.71	$7.28	$7.49	$7.49	1,252,532
2019-12-09	$7.62	$7.76	$7.62	$7.71	$7.71	635,278
2019-12-06	$7.59	$7.84	$7.53	$7.71	$7.71	820,809
2019-12-05	$7.40	$7.73	$7.31	$7.43	$7.43	1,153,512
2019-12-04	$7.15	$7.42	$7.07	$7.40	$7.40	1,019,721
2019-12-03	$6.87	$7.11	$6.62	$7.07	$7.07	911,952
2019-12-02	$7.32	$7.35	$7.04	$7.08	$7.08	584,711
2019-11-29	$7.36	$7.45	$7.13	$7.27	$7.27	558,664
2019-11-27	$7.16	$7.54	$6.87	$7.52	$7.52	820,692
2019-11-26	$7.83	$7.89	$7.06	$7.10	$7.10	967,652
2019-11-25	$7.46	$8.00	$7.46	$7.95	$7.95	928,620
2019-11-22	$7.63	$7.70	$7.35	$7.39	$7.39	573,471
2019-11-21	$7.68	$7.72	$7.46	$7.59	$7.59	610,080
2019-11-20	$7.72	$7.92	$7.60	$7.60	$7.60	669,561
2019-11-19	$7.95	$8.01	$7.70	$7.85	$7.85	641,771
2019-11-18	$8.14	$8.14	$7.56	$7.94	$7.94	904,559
2019-11-15	$7.85	$8.20	$7.71	$8.14	$8.14	1,225,201
2019-11-14	$7.94	$8.08	$7.75	$7.75	$7.75	782,167
2019-11-13	$7.93	$8.07	$7.64	$8.01	$8.01	890,817
2019-11-12	$8.07	$8.16	$7.96	$8.09	$8.09	898,915
2019-11-11	$8.15	$8.30	$8.06	$8.06	$8.06	1,164,105
2019-11-08	$8.06	$8.39	$7.90	$8.32	$8.32	700,677
2019-11-07	$8.40	$8.52	$8.12	$8.12	$8.12	876,955
2019-11-06	$8.56	$8.73	$8.26	$8.27	$8.27	1,191,216
2019-11-05	$8.26	$8.68	$8.19	$8.63	$8.63	1,772,576
2019-11-04	$7.62	$8.35	$7.53	$8.21	$8.21	2,881,206
2019-11-01	$7.24	$7.77	$7.17	$7.48	$7.48	2,600,062
2019-10-31	$6.95	$7.02	$6.56	$7.00	$7.00	3,900,582
2019-10-30	$7.11	$7.15	$6.62	$6.92	$6.92	3,285,613
2019-10-29	$7.71	$7.87	$6.82	$6.96	$6.96	8,068,694
2019-10-28	$9.70	$10.22	$9.70	$9.88	$9.88	1,343,591
2019-10-25	$9.49	$9.68	$9.46	$9.64	$9.64	813,614
2019-10-24	$9.53	$9.79	$9.47	$9.54	$9.54	785,347
2019-10-23	$9.51	$9.57	$9.35	$9.53	$9.53	868,279
2019-10-22	$9.50	$9.63	$9.17	$9.50	$9.50	861,726
2019-10-21	$9.18	$9.59	$9.06	$9.54	$9.54	917,125
2019-10-18	$9.45	$9.52	$9.04	$9.05	$9.05	944,808
2019-10-17	$9.50	$9.57	$9.29	$9.52	$9.52	658,726
2019-10-16	$9.36	$9.54	$9.24	$9.37	$9.37	614,611
2019-10-15	$9.37	$9.57	$9.20	$9.42	$9.42	746,982
2019-10-14	$9.20	$9.47	$9.02	$9.37	$9.37	619,710
2019-10-11	$9.34	$9.65	$9.31	$9.33	$9.33	831,458
2019-10-10	$9.15	$9.40	$9.10	$9.14	$9.14	949,450
2019-10-09	$9.36	$9.41	$8.71	$9.09	$9.09	1,666,059
2019-10-08	$9.66	$9.74	$9.17	$9.26	$9.26	1,675,154
2019-10-07	$9.88	$10.06	$9.74	$9.79	$9.79	1,847,854
2019-10-04	$10.15	$10.23	$9.73	$9.90	$9.90	833,728
2019-10-03	$10.30	$10.35	$9.45	$10.08	$10.08	2,000,103
2019-10-02	$10.56	$10.62	$10.17	$10.37	$10.37	1,150,933
2019-10-01	$11.21	$11.40	$10.60	$10.71	$10.71	1,165,379
2019-09-30	$11.44	$11.44	$10.83	$11.20	$11.20	1,572,589
2019-09-27	$11.45	$11.56	$11.22	$11.42	$11.42	2,046,747
2019-09-26	$11.98	$12.00	$11.31	$11.44	$11.44	937,406
2019-09-25	$11.87	$12.09	$11.58	$12.04	$12.04	607,956
2019-09-24	$12.37	$12.45	$11.71	$11.87	$11.87	870,403
2019-09-23	$12.27	$12.55	$12.23	$12.32	$12.32	677,580
2019-09-20	$13.15	$13.15	$12.27	$12.32	$12.32	1,420,717
2019-09-19	$13.39	$13.73	$13.19	$13.20	$13.20	816,261
2019-09-18	$13.61	$13.77	$13.16	$13.41	$13.41	976,685
2019-09-17	$13.42	$13.65	$13.16	$13.57	$13.57	1,207,456
2019-09-16	$13.18	$13.68	$13.09	$13.45	$13.45	651,719
2019-09-13	$13.40	$13.63	$13.22	$13.37	$13.37	533,976
2019-09-12	$13.86	$13.87	$13.08	$13.44	$13.44	734,856
2019-09-11	$13.47	$13.99	$13.38	$13.95	$13.95	995,898
2019-09-10	$13.00	$13.63	$12.86	$13.47	$13.47	904,975
2019-09-09	$12.84	$13.06	$12.70	$13.03	$13.03	529,799
2019-09-06	$12.67	$12.93	$12.44	$12.77	$12.77	749,194
2019-09-05	$11.90	$12.75	$11.90	$12.65	$12.65	1,221,081
2019-09-04	$11.15	$11.84	$11.12	$11.76	$11.76	732,975
2019-09-03	$11.01	$11.32	$10.74	$11.01	$11.01	1,180,791
2019-08-30	$11.46	$11.72	$11.07	$11.21	$11.21	952,631
2019-08-29	$10.65	$11.17	$10.25	$11.04	$11.04	1,922,396
2019-08-28	$10.74	$10.77	$10.28	$10.48	$10.48	2,452,705
2019-08-27	$11.71	$11.73	$10.74	$10.76	$10.76	1,621,705
2019-08-26	$11.65	$11.78	$11.44	$11.61	$11.61	1,579,487
2019-08-23	$12.51	$12.75	$11.47	$11.58	$11.58	1,057,136
2019-08-22	$12.38	$12.55	$12.09	$12.54	$12.54	990,439
2019-08-21	$12.28	$12.45	$12.17	$12.33	$12.33	797,684
2019-08-20	$12.26	$12.48	$12.05	$12.06	$12.06	963,622
2019-08-19	$12.72	$12.82	$12.28	$12.35	$12.35	1,133,429
2019-08-16	$12.55	$12.78	$12.40	$12.49	$12.49	917,960
2019-08-15	$13.05	$13.09	$12.20	$12.45	$12.45	1,536,541
2019-08-14	$13.26	$13.32	$12.52	$12.84	$12.84	1,647,679
2019-08-13	$13.72	$14.19	$13.46	$13.66	$13.66	1,663,676
2019-08-12	$14.02	$14.11	$13.44	$13.54	$13.54	873,092
2019-08-09	$14.09	$14.32	$13.58	$14.20	$14.20	1,366,376
2019-08-08	$13.50	$14.42	$13.39	$14.18	$14.18	1,516,369
2019-08-07	$12.73	$13.64	$12.59	$13.39	$13.39	1,269,104
2019-08-06	$13.02	$13.25	$12.53	$12.79	$12.79	1,010,686
2019-08-05	$12.84	$13.16	$12.46	$12.84	$12.84	1,776,927
2019-08-02	$13.54	$13.71	$13.24	$13.34	$13.34	997,956
2019-08-01	$13.92	$14.31	$13.50	$13.59	$13.59	1,449,359
2019-07-31	$14.14	$14.66	$13.72	$13.91	$13.91	1,568,539
2019-07-30	$14.12	$14.34	$13.76	$14.13	$14.13	1,388,552
2019-07-29	$13.92	$14.32	$13.55	$14.22	$14.22	1,901,160
2019-07-26	$13.16	$14.54	$13.06	$13.89	$13.89	3,961,401
2019-07-25	$11.90	$13.40	$11.89	$13.17	$13.17	5,356,153
2019-07-24	$10.03	$10.40	$10.00	$10.29	$10.29	1,293,293
2019-07-23	$9.82	$10.18	$9.75	$10.04	$10.04	1,075,025
2019-07-22	$9.74	$10.05	$9.45	$9.66	$9.66	933,941
2019-07-19	$9.52	$9.95	$9.45	$9.67	$9.67	954,977
2019-07-18	$9.28	$9.61	$9.25	$9.50	$9.50	571,354
2019-07-17	$9.76	$9.90	$9.23	$9.28	$9.28	734,362
2019-07-16	$9.40	$10.13	$9.22	$9.77	$9.77	715,921
2019-07-15	$9.26	$9.47	$9.07	$9.44	$9.44	612,392
2019-07-12	$9.01	$9.25	$8.85	$9.20	$9.20	745,321
2019-07-11	$9.53	$9.56	$8.97	$9.00	$9.00	648,292
2019-07-10	$9.50	$9.69	$9.37	$9.51	$9.51	513,767
2019-07-09	$9.28	$9.41	$9.15	$9.40	$9.40	892,427
2019-07-08	$9.50	$9.50	$9.03	$9.40	$9.40	985,029
2019-07-05	$9.24	$9.61	$9.03	$9.57	$9.57	497,912
2019-07-03	$9.34	$9.42	$9.25	$9.33	$9.33	424,769
2019-07-02	$9.25	$9.36	$9.20	$9.31	$9.31	725,629
2019-07-01	$9.35	$9.55	$9.18	$9.28	$9.28	814,798
2019-06-28	$8.88	$9.20	$8.81	$9.16	$9.16	2,692,804
2019-06-27	$8.67	$8.90	$8.61	$8.83	$8.83	638,098
2019-06-26	$8.37	$8.75	$8.32	$8.68	$8.68	677,306
2019-06-25	$8.70	$8.77	$8.25	$8.31	$8.31	714,754
2019-06-24	$8.83	$8.92	$8.50	$8.70	$8.70	931,361
2019-06-21	$9.39	$9.45	$8.77	$8.83	$8.83	978,311
2019-06-20	$9.62	$9.69	$9.41	$9.53	$9.53	819,086
2019-06-19	$9.45	$9.47	$9.20	$9.39	$9.39	908,905
2019-06-18	$9.08	$9.56	$9.00	$9.43	$9.43	1,066,028
2019-06-17	$8.75	$9.02	$8.62	$9.00	$9.00	585,759
2019-06-14	$9.15	$9.16	$8.65	$8.75	$8.75	836,282
2019-06-13	$9.16	$9.22	$8.93	$9.14	$9.14	1,038,415
2019-06-12	$9.28	$9.37	$9.09	$9.10	$9.10	537,778
2019-06-11	$9.54	$9.73	$9.20	$9.31	$9.31	1,314,301
2019-06-10	$9.39	$9.67	$9.32	$9.42	$9.42	1,536,806
2019-06-07	$9.20	$9.48	$9.02	$9.28	$9.28	751,136
2019-06-06	$9.06	$9.25	$8.76	$9.21	$9.21	935,519
2019-06-05	$9.46	$9.49	$8.96	$9.05	$9.05	860,481
2019-06-04	$8.92	$9.72	$8.92	$9.46	$9.46	1,791,624
2019-06-03	$8.52	$8.80	$8.39	$8.75	$8.75	1,521,367
2019-05-31	$8.94	$9.03	$8.36	$8.50	$8.50	1,301,377
2019-05-30	$9.44	$9.59	$9.00	$9.10	$9.10	749,653
2019-05-29	$9.46	$9.56	$9.23	$9.40	$9.40	711,966
2019-05-28	$9.21	$9.62	$9.21	$9.52	$9.52	1,561,108
2019-05-24	$9.03	$9.32	$9.01	$9.21	$9.21	723,650
2019-05-23	$9.17	$9.26	$8.90	$8.94	$8.94	1,145,719
2019-05-22	$9.91	$10.06	$9.32	$9.36	$9.36	785,986
2019-05-21	$9.70	$10.17	$9.57	$10.13	$10.13	928,365
2019-05-20	$9.54	$9.67	$9.37	$9.54	$9.54	1,016,591
2019-05-17	$9.80	$10.00	$9.54	$9.66	$9.66	1,638,572
2019-05-16	$9.86	$10.35	$9.86	$9.96	$9.96	1,380,236
2019-05-15	$9.97	$10.27	$9.84	$10.18	$10.18	1,091,819
2019-05-14	$9.77	$10.29	$9.72	$10.14	$10.14	1,063,160
2019-05-13	$10.24	$10.30	$9.50	$9.72	$9.72	2,025,252
2019-05-10	$10.69	$10.85	$10.30	$10.56	$10.56	1,308,883
2019-05-09	$10.75	$11.06	$10.42	$10.85	$10.85	1,024,482
2019-05-08	$11.00	$11.20	$10.88	$10.93	$10.93	1,035,177
2019-05-07	$10.75	$11.24	$10.34	$11.00	$11.00	2,240,058
2019-05-06	$10.61	$11.21	$10.51	$11.01	$11.01	2,338,110
2019-05-03	$9.99	$11.01	$9.80	$10.94	$10.94	3,173,726
2019-05-02	$8.78	$9.55	$8.70	$9.53	$9.53	2,477,547
2019-05-01	$10.05	$10.17	$8.92	$8.95	$8.95	5,159,906
2019-04-30	$10.01	$10.61	$9.06	$10.09	$10.09	6,813,026
2019-04-29	$12.67	$13.07	$12.37	$12.43	$12.43	2,152,601
2019-04-26	$12.67	$12.74	$12.38	$12.69	$12.69	1,181,568
2019-04-25	$13.00	$13.07	$12.63	$12.71	$12.71	1,040,477
2019-04-24	$13.23	$13.49	$12.93	$13.02	$13.02	1,103,567
2019-04-23	$13.00	$13.38	$12.81	$13.30	$13.30	1,237,161
2019-04-22	$12.70	$13.00	$12.61	$12.98	$12.98	1,330,490
2019-04-18	$12.55	$12.76	$12.34	$12.72	$12.72	1,018,841
2019-04-17	$12.82	$12.84	$12.34	$12.59	$12.59	1,162,663
2019-04-16	$12.75	$12.88	$12.44	$12.76	$12.76	1,456,550
2019-04-15	$12.69	$12.95	$12.57	$12.69	$12.69	1,048,895
2019-04-12	$12.64	$12.81	$12.51	$12.70	$12.70	1,219,006
2019-04-11	$12.58	$12.68	$12.33	$12.53	$12.53	870,066
2019-04-10	$11.94	$12.60	$11.87	$12.58	$12.58	1,778,305
2019-04-09	$11.96	$12.10	$11.60	$11.92	$11.92	1,460,923
2019-04-08	$11.55	$12.07	$11.09	$12.01	$12.01	1,480,717
2019-04-05	$11.96	$12.21	$11.52	$11.66	$11.66	1,742,527
2019-04-04	$11.92	$11.96	$11.32	$11.94	$11.94	1,461,939
2019-04-03	$12.11	$12.39	$11.86	$11.90	$11.90	1,975,599
2019-04-02	$11.62	$12.04	$11.60	$12.02	$12.02	1,585,241
2019-04-01	$11.14	$11.62	$10.99	$11.61	$11.61	1,498,792
2019-03-29	$10.38	$11.09	$10.37	$11.07	$11.07	2,412,899
2019-03-28	$10.37	$10.78	$10.18	$10.30	$10.30	1,172,138
2019-03-27	$10.54	$10.63	$10.26	$10.33	$10.33	1,119,457
2019-03-26	$10.33	$10.77	$10.33	$10.54	$10.54	988,088
2019-03-25	$10.65	$10.90	$9.92	$10.35	$10.35	1,968,304
2019-03-22	$11.28	$11.40	$10.52	$10.75	$10.75	1,793,173
2019-03-21	$10.90	$11.43	$10.90	$11.43	$11.43	1,665,326
2019-03-20	$11.02	$11.16	$10.60	$10.95	$10.95	1,981,003
2019-03-19	$11.35	$11.37	$10.96	$11.02	$11.02	1,658,994
2019-03-18	$11.17	$11.45	$10.75	$11.38	$11.38	2,167,694
2019-03-15	$11.10	$11.57	$10.88	$11.10	$11.10	5,408,350
2019-03-14	$10.60	$11.11	$10.58	$11.02	$11.02	3,051,066
2019-03-13	$10.21	$10.94	$10.18	$10.50	$10.50	3,000,113
2019-03-12	$10.04	$10.12	$9.61	$10.09	$10.09	1,892,769
2019-03-11	$9.34	$10.14	$9.25	$10.03	$10.03	2,179,241
2019-03-08	$9.16	$9.46	$8.95	$9.31	$9.31	1,353,052
2019-03-07	$9.76	$9.87	$9.12	$9.23	$9.23	2,529,695
2019-03-06	$9.55	$10.12	$9.46	$9.79	$9.79	4,319,613
2019-03-05	$8.89	$9.50	$8.89	$9.34	$9.34	2,511,969
2019-03-04	$9.25	$9.27	$8.66	$8.89	$8.89	2,054,494
2019-03-01	$9.26	$9.52	$9.05	$9.18	$9.18	2,481,502
2019-02-28	$8.92	$9.23	$8.59	$9.19	$9.19	2,634,774
2019-02-27	$8.53	$8.99	$8.50	$8.92	$8.92	1,948,031
2019-02-26	$8.35	$8.64	$8.15	$8.55	$8.55	2,636,863
2019-02-25	$8.70	$8.88	$8.38	$8.41	$8.41	1,922,473
2019-02-22	$8.38	$8.67	$8.35	$8.66	$8.66	2,094,083
2019-02-21	$8.35	$8.42	$8.09	$8.38	$8.38	2,130,989
2019-02-20	$8.48	$8.62	$8.13	$8.51	$8.51	3,067,896
2019-02-19	$8.06	$8.52	$8.01	$8.51	$8.51	4,360,834
2019-02-15	$7.50	$8.24	$7.45	$8.03	$8.03	5,179,849
2019-02-14	$7.10	$7.62	$6.94	$7.41	$7.41	4,535,467
2019-02-13	$7.25	$7.63	$6.57	$7.26	$7.26	17,826,841
2019-02-12	$4.94	$5.39	$4.87	$5.22	$5.22	2,191,476
2019-02-11	$5.02	$5.08	$4.82	$4.90	$4.90	1,085,116
2019-02-08	$5.06	$5.20	$4.86	$5.01	$5.01	1,151,854
2019-02-07	$5.16	$5.19	$4.82	$5.13	$5.13	1,273,285
2019-02-06	$5.09	$5.29	$5.06	$5.21	$5.21	1,339,797
2019-02-05	$4.97	$5.26	$4.96	$5.11	$5.11	2,307,529
2019-02-04	$4.39	$5.00	$4.36	$4.98	$4.98	1,912,775
2019-02-01	$4.26	$4.41	$4.23	$4.36	$4.36	956,952
2019-01-31	$4.20	$4.35	$4.16	$4.25	$4.25	1,119,942
2019-01-30	$4.15	$4.24	$4.02	$4.20	$4.20	1,190,157
2019-01-29	$4.19	$4.29	$4.05	$4.08	$4.08	813,160
2019-01-28	$4.26	$4.29	$4.12	$4.17	$4.17	741,241
2019-01-25	$4.19	$4.41	$4.19	$4.26	$4.26	1,437,015
2019-01-24	$4.08	$4.21	$4.02	$4.15	$4.15	729,346
2019-01-23	$3.98	$4.25	$3.96	$4.08	$4.08	1,916,622
2019-01-22	$3.90	$4.00	$3.86	$3.95	$3.95	683,196
2019-01-18	$3.99	$4.07	$3.90	$3.95	$3.95	927,357
2019-01-17	$4.01	$4.04	$3.78	$3.96	$3.96	1,545,875
2019-01-16	$4.00	$4.17	$3.98	$4.03	$4.03	1,585,960
2019-01-15	$3.88	$4.07	$3.88	$3.98	$3.98	1,096,146
2019-01-14	$4.03	$4.05	$3.85	$3.89	$3.89	1,471,160
2019-01-11	$3.74	$4.08	$3.66	$4.00	$4.00	2,063,014
2019-01-10	$3.68	$3.77	$3.50	$3.72	$3.72	2,339,836
2019-01-09	$3.05	$3.79	$3.04	$3.75	$3.75	5,073,864
2019-01-08	$2.84	$3.02	$2.76	$2.82	$2.82	2,957,945
2019-01-07	$2.68	$3.08	$2.62	$2.84	$2.84	2,824,078
2019-01-04	$2.78	$2.78	$2.62	$2.63	$2.63	2,300,653
2019-01-03	$2.66	$2.83	$2.65	$2.70	$2.70	2,474,933
2019-01-02	$2.45	$2.80	$2.42	$2.70	$2.70	2,343,762
2018-12-31	$2.55	$2.58	$2.41	$2.49	$2.49	1,434,602
2018-12-28	$2.60	$2.69	$2.48	$2.50	$2.50	1,954,099
2018-12-27	$2.67	$2.75	$2.48	$2.60	$2.60	1,170,398
2018-12-26	$2.55	$2.76	$2.47	$2.75	$2.75	1,739,738
2018-12-24	$2.45	$2.69	$2.41	$2.53	$2.53	1,157,048
2018-12-21	$2.69	$2.69	$2.46	$2.52	$2.52	4,279,903
2018-12-20	$2.70	$2.89	$2.68	$2.70	$2.70	2,161,771
2018-12-19	$2.86	$2.97	$2.66	$2.74	$2.74	1,562,134
2018-12-18	$2.58	$3.00	$2.58	$2.89	$2.89	2,358,063
2018-12-17	$2.73	$2.77	$2.51	$2.58	$2.58	2,171,379
2018-12-14	$2.67	$2.76	$2.61	$2.73	$2.73	1,581,700
2018-12-13	$2.85	$2.86	$2.62	$2.71	$2.71	1,266,720
2018-12-12	$2.85	$2.95	$2.76	$2.86	$2.86	1,336,680
2018-12-11	$3.07	$3.16	$2.78	$2.80	$2.80	1,960,377
2018-12-10	$3.10	$3.10	$2.79	$3.00	$3.00	1,887,522
2018-12-07	$2.90	$3.36	$2.85	$3.10	$3.10	2,189,732
2018-12-06	$3.00	$3.05	$2.82	$2.86	$2.86	1,779,593
2018-12-04	$3.16	$3.22	$3.05	$3.06	$3.06	1,773,451
2018-12-03	$3.35	$3.40	$3.15	$3.19	$3.19	1,707,759
2018-11-30	$3.37	$3.42	$3.15	$3.27	$3.27	1,695,588
2018-11-29	$3.43	$3.50	$3.30	$3.40	$3.40	1,489,106
2018-11-28	$3.30	$3.46	$3.28	$3.46	$3.46	1,184,227
2018-11-27	$3.57	$3.62	$3.26	$3.29	$3.29	1,877,005
2018-11-26	$3.65	$3.76	$3.56	$3.64	$3.64	1,122,493
2018-11-23	$3.45	$3.69	$3.45	$3.63	$3.63	505,540
2018-11-21	$3.41	$3.51	$3.37	$3.50	$3.50	854,059
2018-11-20	$3.68	$3.70	$3.35	$3.38	$3.38	1,705,738
2018-11-19	$3.72	$3.91	$3.70	$3.77	$3.77	2,249,686
2018-11-16	$3.63	$3.72	$3.52	$3.71	$3.71	1,848,957
2018-11-15	$3.57	$3.75	$3.51	$3.68	$3.68	1,621,033
2018-11-14	$3.81	$3.93	$3.55	$3.57	$3.57	2,120,990
2018-11-13	$3.93	$4.11	$3.79	$3.80	$3.80	1,385,531
2018-11-12	$4.39	$4.39	$3.88	$3.89	$3.89	1,167,855
2018-11-09	$4.62	$4.68	$4.35	$4.41	$4.41	1,143,036
2018-11-08	$4.75	$4.90	$4.66	$4.70	$4.70	1,170,909
2018-11-07	$4.72	$4.85	$4.60	$4.82	$4.82	1,205,211
2018-11-06	$4.58	$4.76	$4.51	$4.72	$4.72	1,012,258
2018-11-05	$4.26	$4.64	$4.22	$4.55	$4.55	1,512,029
2018-11-02	$4.32	$4.56	$4.13	$4.25	$4.25	2,919,159
2018-11-01	$3.86	$4.42	$3.85	$4.30	$4.30	2,650,353
2018-10-31	$3.44	$4.67	$3.42	$3.90	$3.90	4,297,000
2018-10-30	$3.50	$3.74	$3.50	$3.58	$3.58	1,206,959
2018-10-29	$3.76	$3.84	$3.45	$3.50	$3.50	2,864,612
2018-10-26	$3.65	$3.85	$3.50	$3.72	$3.72	1,357,986
2018-10-25	$3.62	$3.72	$3.52	$3.72	$3.72	1,235,250
2018-10-24	$3.79	$3.85	$3.58	$3.63	$3.63	1,115,292
2018-10-23	$3.87	$3.91	$3.65	$3.80	$3.80	1,242,207
2018-10-22	$4.15	$4.16	$3.81	$3.91	$3.91	1,296,784
2018-10-19	$3.98	$4.14	$3.91	$4.12	$4.12	1,094,999
2018-10-18	$4.02	$4.19	$3.93	$3.97	$3.97	1,491,466
2018-10-17	$3.90	$4.12	$3.73	$4.06	$4.06	1,459,580
2018-10-16	$3.82	$3.94	$3.59	$3.94	$3.94	1,995,489
2018-10-15	$3.76	$3.83	$3.58	$3.75	$3.75	1,366,241
2018-10-12	$3.97	$4.00	$3.70	$3.71	$3.71	1,301,949
2018-10-11	$4.25	$4.25	$3.83	$3.85	$3.85	2,522,063
2018-10-10	$4.24	$4.44	$4.16	$4.26	$4.26	1,038,086
2018-10-09	$4.39	$4.45	$4.14	$4.25	$4.25	1,130,278
2018-10-08	$4.21	$4.49	$4.20	$4.43	$4.43	989,455
2018-10-05	$4.20	$4.31	$4.02	$4.24	$4.24	2,051,946
2018-10-04	$4.31	$4.34	$4.11	$4.19	$4.19	991,707
2018-10-03	$4.26	$4.38	$4.21	$4.30	$4.30	1,271,730
2018-10-02	$4.45	$4.51	$4.21	$4.24	$4.24	1,199,651
2018-10-01	$4.55	$4.57	$4.35	$4.45	$4.45	1,367,578
2018-09-28	$4.70	$4.75	$4.40	$4.50	$4.50	1,154,964
2018-09-27	$4.50	$4.75	$4.35	$4.70	$4.70	2,226,742
2018-09-26	$4.65	$4.70	$4.50	$4.55	$4.55	1,814,346
2018-09-25	$4.75	$4.80	$4.50	$4.60	$4.60	1,247,003
2018-09-24	$5.00	$5.00	$4.73	$4.75	$4.75	1,093,706
2018-09-21	$4.95	$5.00	$4.80	$5.00	$5.00	2,768,618
2018-09-20	$4.75	$4.98	$4.70	$4.95	$4.95	1,227,539
2018-09-19	$4.60	$4.75	$4.50	$4.70	$4.70	1,413,587
2018-09-18	$4.60	$4.68	$4.35	$4.55	$4.55	1,107,923
2018-09-17	$4.30	$4.55	$4.15	$4.55	$4.55	2,271,756
2018-09-14	$4.65	$4.70	$4.25	$4.35	$4.35	2,361,180
2018-09-13	$4.90	$4.95	$4.60	$4.70	$4.70	1,397,766
2018-09-12	$4.85	$5.03	$4.70	$4.85	$4.85	1,277,548
2018-09-11	$4.90	$5.00	$4.70	$4.90	$4.90	1,286,272
2018-09-10	$5.10	$5.20	$4.80	$4.90	$4.90	1,523,715
2018-09-07	$4.95	$5.10	$4.85	$5.10	$5.10	868,539
2018-09-06	$4.80	$5.00	$4.70	$5.00	$5.00	1,472,978
2018-09-05	$4.75	$5.15	$4.75	$4.85	$4.85	2,260,400
2018-09-04	$4.75	$4.85	$4.60	$4.80	$4.80	2,122,096
2018-08-31	$4.60	$4.80	$4.50	$4.75	$4.75	1,656,923
2018-08-30	$4.95	$4.95	$4.45	$4.55	$4.55	2,336,774
2018-08-29	$5.05	$5.28	$4.70	$4.80	$4.80	2,993,840
2018-08-28	$5.00	$5.20	$4.90	$5.00	$5.00	1,627,770
2018-08-27	$5.15	$5.25	$4.85	$4.95	$4.95	3,639,297
2018-08-24	$4.60	$4.60	$4.45	$4.55	$4.55	1,041,284
2018-08-23	$4.40	$4.55	$4.35	$4.55	$4.55	1,650,936
2018-08-22	$4.55	$4.55	$4.40	$4.40	$4.40	927,556
2018-08-21	$4.40	$4.65	$4.35	$4.55	$4.55	2,575,895
2018-08-20	$4.30	$4.45	$4.15	$4.40	$4.40	2,011,963
2018-08-17	$4.30	$4.30	$3.75	$4.21	$4.21	4,389,766
2018-08-16	$4.80	$4.85	$4.20	$4.20	$4.20	5,866,904
2018-08-15	$5.00	$5.00	$4.60	$4.75	$4.75	3,162,909
2018-08-14	$4.75	$5.25	$4.65	$5.00	$5.00	7,109,928
2018-08-13	$4.60	$5.10	$4.20	$4.60	$4.60	14,248,856
2018-08-10	$4.65	$4.75	$3.55	$3.95	$3.95	14,578,020
2018-08-09	$5.45	$5.48	$4.70	$4.75	$4.75	5,820,561
2018-08-08	$6.20	$6.30	$5.30	$5.40	$5.40	5,708,908
2018-08-07	$6.35	$6.35	$6.10	$6.20	$6.20	4,820,792
2018-08-06	$7.00	$7.08	$6.25	$6.30	$6.30	5,113,430
2018-08-03	$6.70	$7.10	$6.45	$7.00	$7.00	4,899,435
2018-08-02	$6.95	$6.95	$6.65	$6.70	$6.70	5,658,222
2018-08-01	$8.00	$8.10	$7.00	$7.05	$7.05	11,155,319
2018-07-31	$10.95	$11.45	$10.85	$11.35	$11.35	2,107,262
2018-07-30	$10.85	$11.15	$10.65	$10.95	$10.95	1,359,969
2018-07-27	$10.65	$11.00	$10.40	$10.85	$10.85	1,459,291
2018-07-26	$10.90	$11.25	$10.65	$10.90	$10.90	1,719,357
2018-07-25	$11.05	$11.20	$10.80	$10.95	$10.95	1,649,372
2018-07-24	$11.80	$11.85	$11.35	$11.40	$11.40	869,397
2018-07-23	$11.65	$11.85	$11.37	$11.70	$11.70	851,783
2018-07-20	$12.05	$12.18	$11.65	$11.65	$11.65	827,993
2018-07-19	$12.15	$12.40	$11.93	$12.05	$12.05	618,807
2018-07-18	$12.50	$12.50	$12.10	$12.20	$12.20	993,882
2018-07-17	$12.20	$12.55	$12.05	$12.50	$12.50	2,176,147
2018-07-16	$12.40	$12.50	$12.05	$12.25	$12.25	840,473
2018-07-13	$12.50	$12.70	$12.05	$12.45	$12.45	991,640
2018-07-12	$13.10	$13.13	$12.40	$12.50	$12.50	1,054,683
2018-07-11	$12.95	$13.40	$12.90	$13.00	$13.00	990,176
2018-07-10	$13.00	$13.25	$12.85	$13.10	$13.10	1,014,130
2018-07-09	$13.00	$13.20	$12.90	$13.00	$13.00	989,114
2018-07-06	$12.70	$13.00	$12.65	$12.85	$12.85	894,028
2018-07-05	$12.20	$12.75	$12.05	$12.70	$12.70	973,108
2018-07-03	$12.20	$12.25	$11.98	$12.10	$12.10	402,311
2018-07-02	$11.90	$12.28	$11.80	$12.10	$12.10	901,604
2018-06-29	$12.10	$12.30	$11.83	$11.95	$11.95	887,869
2018-06-28	$11.80	$12.10	$11.70	$12.00	$12.00	939,024
2018-06-27	$12.05	$12.20	$11.70	$11.80	$11.80	1,088,672
2018-06-26	$12.45	$12.48	$11.90	$12.10	$12.10	1,095,584
2018-06-25	$13.10	$13.20	$12.45	$12.45	$12.45	1,091,062
2018-06-22	$13.25	$13.30	$12.95	$13.20	$13.20	2,317,945
2018-06-21	$13.05	$13.25	$12.60	$13.10	$13.10	1,294,859
2018-06-20	$13.10	$13.35	$13.00	$13.10	$13.10	1,717,618
2018-06-19	$12.65	$13.10	$12.55	$13.00	$13.00	1,554,569
2018-06-18	$12.20	$13.03	$12.15	$12.80	$12.80	1,631,256
2018-06-15	$12.15	$12.45	$12.00	$12.40	$12.40	1,564,918
2018-06-14	$12.25	$12.50	$12.10	$12.20	$12.20	1,363,987
2018-06-13	$12.55	$12.65	$12.15	$12.20	$12.20	1,244,819
2018-06-12	$12.55	$12.95	$12.25	$12.55	$12.55	1,287,607
2018-06-11	$12.30	$12.60	$12.30	$12.55	$12.55	519,240
2018-06-08	$12.35	$12.45	$12.15	$12.25	$12.25	910,825
2018-06-07	$12.05	$12.60	$11.95	$12.35	$12.35	1,379,469
2018-06-06	$12.15	$12.15	$11.70	$12.05	$12.05	1,703,599
2018-06-05	$12.15	$12.23	$11.85	$12.05	$12.05	911,219
2018-06-04	$11.95	$12.20	$11.65	$12.20	$12.20	1,745,416
2018-06-01	$11.60	$12.00	$11.45	$11.80	$11.80	1,649,267
2018-05-31	$11.80	$11.90	$11.45	$11.50	$11.50	1,050,414
2018-05-30	$11.80	$12.05	$11.67	$11.85	$11.85	868,782
2018-05-29	$11.60	$11.80	$11.50	$11.75	$11.75	788,118
2018-05-25	$11.65	$11.85	$11.50	$11.85	$11.85	1,037,931
2018-05-24	$11.75	$11.85	$11.45	$11.55	$11.55	1,182,179
2018-05-23	$12.25	$12.30	$11.65	$11.85	$11.85	1,799,815
2018-05-22	$12.55	$12.60	$12.35	$12.35	$12.35	954,272
2018-05-21	$12.75	$12.78	$12.40	$12.55	$12.55	3,421,462
2018-05-18	$12.75	$13.00	$12.55	$12.65	$12.65	1,494,603
2018-05-17	$12.70	$13.20	$12.70	$12.75	$12.75	1,936,523
2018-05-16	$12.40	$12.95	$12.00	$12.65	$12.65	1,940,455
2018-05-15	$12.85	$12.93	$12.45	$12.45	$12.45	1,041,398
2018-05-14	$13.35	$13.45	$12.75	$12.90	$12.90	1,380,448
2018-05-11	$13.45	$13.60	$13.30	$13.35	$13.35	1,362,067
2018-05-10	$13.20	$13.45	$12.95	$13.40	$13.40	2,370,214
2018-05-09	$12.75	$13.20	$12.45	$13.10	$13.10	15,941,385
2018-05-08	$11.85	$12.50	$11.70	$12.50	$12.50	3,017,740
2018-05-07	$12.05	$12.15	$11.70	$11.90	$11.90	2,676,257
2018-05-04	$11.85	$12.15	$11.43	$11.75	$11.75	5,458,946
2018-05-03	$12.80	$12.80	$12.00	$12.05	$12.05	3,756,619
2018-05-02	$13.60	$13.75	$12.60	$12.90	$12.90	6,646,075
2018-05-01	$15.30	$15.53	$14.83	$15.40	$15.40	1,601,887
2018-04-30	$16.05	$16.18	$15.35	$15.35	$15.35	1,278,095
2018-04-27	$16.00	$16.35	$15.98	$16.15	$16.15	548,898
2018-04-26	$16.05	$16.15	$15.85	$15.95	$15.95	437,829
2018-04-25	$15.50	$16.15	$15.50	$15.95	$15.95	756,065
2018-04-24	$15.85	$16.05	$15.40	$15.60	$15.60	682,204
2018-04-23	$15.95	$16.13	$15.55	$15.75	$15.75	714,246
2018-04-20	$16.25	$16.30	$15.80	$15.90	$15.90	667,248
2018-04-19	$15.85	$16.40	$15.70	$16.30	$16.30	979,070
2018-04-18	$15.20	$16.05	$15.20	$15.90	$15.90	955,740
2018-04-17	$15.00	$15.35	$15.00	$15.15	$15.15	696,245
2018-04-16	$14.95	$15.00	$14.75	$14.90	$14.90	801,006
2018-04-13	$15.25	$15.30	$14.70	$14.80	$14.80	637,113
2018-04-12	$15.30	$15.45	$14.95	$15.05	$15.05	750,075
2018-04-11	$15.00	$15.53	$15.00	$15.25	$15.25	1,281,570
2018-04-10	$14.80	$15.45	$14.75	$15.15	$15.15	1,088,848
2018-04-09	$14.70	$14.85	$14.40	$14.45	$14.45	721,343
2018-04-06	$14.90	$15.30	$14.45	$14.50	$14.50	739,797
2018-04-05	$15.05	$15.30	$14.80	$15.00	$15.00	713,498
2018-04-04	$14.35	$15.05	$14.22	$14.95	$14.95	885,381
2018-04-03	$14.70	$14.90	$14.20	$14.70	$14.70	1,391,756
2018-04-02	$15.35	$15.40	$14.40	$14.60	$14.60	1,185,752
2018-03-29	$14.45	$15.88	$14.45	$15.40	$15.40	1,867,654
2018-03-28	$14.50	$14.65	$14.25	$14.35	$14.35	1,046,839
2018-03-27	$14.75	$15.05	$14.45	$14.55	$14.55	1,019,522
2018-03-26	$14.70	$14.75	$14.20	$14.70	$14.70	1,279,188
2018-03-23	$15.15	$15.15	$14.35	$14.35	$14.35	1,369,812
2018-03-22	$15.65	$15.95	$15.05	$15.15	$15.15	1,459,423
2018-03-21	$15.65	$16.15	$15.65	$15.90	$15.90	813,936
2018-03-20	$15.75	$16.05	$15.50	$15.65	$15.65	1,074,555
2018-03-19	$16.75	$16.80	$15.60	$15.85	$15.85	1,174,663
2018-03-16	$17.35	$17.50	$16.75	$16.80	$16.80	1,656,932
2018-03-15	$17.20	$17.53	$16.98	$17.30	$17.30	975,424
2018-03-14	$17.65	$17.85	$17.05	$17.15	$17.15	855,195
2018-03-13	$18.05	$18.05	$17.28	$17.45	$17.45	838,762
2018-03-12	$17.55	$18.05	$17.45	$17.95	$17.95	1,041,570
2018-03-09	$17.45	$17.70	$17.00	$17.55	$17.55	1,246,682
2018-03-08	$17.55	$17.70	$17.00	$17.20	$17.20	896,902
2018-03-07	$17.25	$18.05	$17.15	$17.50	$17.50	1,430,336
2018-03-06	$17.20	$17.60	$17.00	$17.50	$17.50	1,459,567
2018-03-05	$16.40	$17.20	$16.30	$17.10	$17.10	1,679,033
2018-03-02	$16.40	$17.20	$16.15	$16.55	$16.55	2,750,610
2018-03-01	$15.75	$16.50	$15.50	$16.15	$16.15	1,808,177
2018-02-28	$15.90	$16.20	$15.60	$15.70	$15.70	1,683,694
2018-02-27	$15.30	$16.15	$15.30	$15.85	$15.85	1,863,102
2018-02-26	$14.70	$15.45	$14.53	$15.40	$15.40	1,455,534
2018-02-23	$14.60	$14.78	$14.35	$14.55	$14.55	877,709
2018-02-22	$15.20	$15.50	$14.50	$14.50	$14.40	1,323,225
2018-02-21	$15.35	$15.55	$14.90	$14.90	$14.80	1,716,892
2018-02-20	$15.20	$15.80	$15.20	$15.35	$15.25	1,262,101
2018-02-16	$15.70	$16.10	$15.25	$15.30	$15.20	1,636,234
2018-02-15	$15.65	$15.93	$15.20	$15.85	$15.74	1,516,173
2018-02-14	$14.30	$15.85	$14.30	$15.50	$15.39	3,340,429
2018-02-13	$14.40	$14.75	$12.90	$14.30	$14.20	4,680,827
2018-02-12	$14.80	$14.95	$14.30	$14.55	$14.45	2,729,959
2018-02-09	$16.00	$16.03	$14.30	$14.70	$14.60	2,976,294
2018-02-08	$16.70	$16.80	$15.85	$15.85	$15.74	1,839,693
2018-02-07	$16.75	$16.90	$16.15	$16.65	$16.54	1,592,418
2018-02-06	$16.20	$17.25	$16.00	$17.00	$16.88	1,389,283
2018-02-05	$17.35	$17.50	$16.50	$16.50	$16.39	1,649,644
2018-02-02	$18.50	$18.50	$17.50	$17.50	$17.38	1,341,202
2018-02-01	$18.30	$18.80	$17.85	$18.75	$18.62	1,097,964
2018-01-31	$18.50	$18.75	$18.35	$18.45	$18.32	1,023,561
2018-01-30	$18.55	$19.03	$18.30	$18.50	$18.37	953,367
2018-01-29	$18.05	$18.95	$18.05	$18.80	$18.67	987,171
2018-01-26	$18.10	$18.30	$17.90	$18.25	$18.13	1,170,275
2018-01-25	$18.25	$18.40	$17.98	$18.05	$17.93	978,490
2018-01-24	$18.75	$19.05	$18.20	$18.25	$18.13	1,563,155
2018-01-23	$18.10	$18.95	$18.05	$18.65	$18.52	1,469,598
2018-01-22	$18.25	$18.38	$18.05	$18.05	$17.93	1,124,519
2018-01-19	$18.10	$18.30	$18.00	$18.25	$18.13	1,249,275
2018-01-18	$18.25	$18.45	$17.95	$18.05	$17.93	981,280
2018-01-17	$18.30	$18.48	$18.13	$18.30	$18.18	1,430,147
2018-01-16	$18.55	$18.60	$17.80	$18.00	$17.88	818,072
2018-01-12	$18.15	$18.60	$18.15	$18.35	$18.22	1,273,956
2018-01-11	$17.40	$18.28	$17.35	$18.20	$18.08	1,246,240
2018-01-10	$17.20	$17.55	$17.03	$17.30	$17.18	1,075,146
2018-01-09	$18.25	$18.30	$17.10	$17.25	$17.13	1,739,327
2018-01-08	$17.40	$18.40	$17.35	$18.25	$18.13	1,887,155
2018-01-05	$17.05	$17.40	$16.80	$17.35	$17.23	1,389,802
2018-01-04	$17.40	$17.40	$16.70	$16.90	$16.78	941,981
2018-01-03	$17.45	$17.55	$17.15	$17.20	$17.08	820,118
2018-01-02	$16.40	$17.75	$16.35	$17.40	$17.28	1,597,649
2017-12-29	$16.60	$16.75	$16.30	$16.35	$16.24	996,137
2017-12-28	$16.50	$16.70	$16.35	$16.60	$16.49	1,192,793
2017-12-27	$16.40	$16.75	$16.25	$16.50	$16.39	1,097,921
2017-12-26	$16.55	$16.93	$16.45	$16.45	$16.34	1,421,963
2017-12-22	$17.28	$17.40	$16.45	$16.55	$16.44	2,080,534
2017-12-21	$16.95	$17.65	$16.60	$17.35	$17.23	2,057,587
2017-12-20	$17.43	$17.55	$17.00	$17.10	$16.98	1,233,161
2017-12-19	$16.90	$17.30	$16.70	$17.25	$17.13	1,542,527
2017-12-18	$17.15	$17.20	$16.50	$16.85	$16.73	1,963,095
2017-12-15	$17.15	$17.25	$16.63	$16.75	$16.64	3,101,943
2017-12-14	$17.90	$18.00	$17.10	$17.15	$17.03	1,656,929
2017-12-13	$18.30	$18.40	$17.50	$18.00	$17.88	1,886,768
2017-12-12	$18.70	$19.05	$18.30	$18.50	$18.37	1,160,815
2017-12-11	$18.10	$19.00	$18.05	$18.65	$18.52	1,077,489
2017-12-08	$18.35	$18.60	$18.00	$18.05	$17.93	1,122,001
2017-12-07	$18.30	$18.60	$18.05	$18.25	$18.13	1,226,720
2017-12-06	$18.50	$18.90	$18.20	$18.25	$18.13	982,763
2017-12-05	$18.80	$19.15	$18.48	$18.50	$18.37	869,855
2017-12-04	$19.50	$19.50	$18.65	$18.70	$18.57	1,299,642
2017-12-01	$19.15	$19.20	$18.15	$19.10	$18.97	1,638,906
2017-11-30	$20.15	$20.40	$19.15	$19.20	$19.07	1,254,557
2017-11-29	$19.25	$20.25	$19.15	$20.00	$19.86	1,050,623
2017-11-28	$18.95	$19.35	$18.80	$19.35	$19.22	828,470
2017-11-27	$18.80	$19.05	$18.58	$18.95	$18.82	702,995
2017-11-24	$18.65	$18.95	$18.40	$18.85	$18.72	388,737
2017-11-22	$19.10	$19.30	$18.35	$18.50	$18.37	753,182
2017-11-21	$19.00	$19.30	$18.90	$19.10	$18.97	968,550
2017-11-20	$18.35	$19.30	$18.35	$18.85	$18.72	1,403,496
2017-11-17	$17.75	$18.80	$17.75	$18.30	$18.18	1,155,949
2017-11-16	$17.35	$18.38	$16.96	$17.85	$17.73	2,785,698
2017-11-15	$16.80	$16.90	$16.00	$16.15	$15.95	4,293,495
2017-11-14	$17.80	$17.88	$16.93	$16.95	$16.74	1,607,676
2017-11-13	$17.95	$18.20	$17.75	$17.85	$17.63	1,093,722
2017-11-10	$18.25	$18.45	$18.15	$18.15	$17.93	609,558
2017-11-09	$18.00	$18.35	$17.78	$18.30	$18.07	1,338,202
2017-11-08	$18.25	$18.40	$18.05	$18.25	$18.02	1,005,315
2017-11-07	$18.15	$18.22	$17.90	$18.05	$17.83	1,182,300
2017-11-06	$18.40	$18.55	$18.25	$18.25	$18.02	868,942
2017-11-03	$18.10	$18.50	$17.90	$18.35	$18.12	1,118,458
2017-11-02	$18.65	$18.90	$18.05	$18.10	$17.88	1,089,630
2017-11-01	$19.25	$19.30	$18.35	$18.50	$18.27	1,644,276
2017-10-31	$21.50	$21.50	$19.05	$19.30	$19.06	454,495
2017-10-30	$19.50	$20.18	$19.30	$20.05	$19.80	1,376,036
2017-10-27	$20.25	$20.25	$19.40	$19.60	$19.36	1,514,499
2017-10-26	$20.70	$20.80	$20.20	$20.25	$20.00	754,989
2017-10-25	$21.05	$21.05	$20.45	$20.60	$20.35	860,567
2017-10-24	$21.20	$21.20	$20.85	$21.05	$20.79	543,646
2017-10-23	$21.25	$21.45	$20.85	$21.05	$20.79	1,092,517
2017-10-20	$21.65	$21.75	$20.45	$21.30	$21.04	2,352,486
2017-10-19	$22.00	$22.25	$21.85	$22.05	$21.78	582,618
2017-10-18	$22.35	$22.50	$22.05	$22.05	$21.78	611,238
2017-10-17	$22.40	$22.60	$22.18	$22.35	$22.07	613,208
2017-10-16	$23.05	$23.25	$22.50	$22.65	$22.37	983,409
2017-10-13	$22.80	$23.25	$22.65	$23.05	$22.77	543,684
2017-10-12	$22.80	$23.10	$22.65	$22.80	$22.52	497,490
2017-10-11	$22.80	$23.03	$22.65	$22.85	$22.57	387,040
2017-10-10	$22.90	$23.20	$22.60	$22.85	$22.57	439,845
2017-10-09	$22.85	$22.98	$22.65	$22.70	$22.42	367,395
2017-10-06	$22.55	$22.90	$22.45	$22.70	$22.42	403,058
2017-10-05	$22.75	$22.80	$22.45	$22.70	$22.42	513,900
2017-10-04	$23.15	$23.28	$22.70	$22.75	$22.47	519,785
2017-10-03	$23.15	$23.50	$22.85	$23.25	$22.96	1,040,435
2017-10-02	$22.80	$23.20	$22.60	$23.15	$22.86	660,694
2017-09-29	$22.80	$22.95	$22.60	$22.85	$22.57	590,826
2017-09-28	$22.55	$22.85	$22.25	$22.85	$22.57	543,426
2017-09-27	$22.20	$22.80	$22.20	$22.70	$22.42	1,102,182
2017-09-26	$21.65	$22.15	$21.65	$22.10	$21.83	771,862
2017-09-25	$21.45	$21.65	$21.15	$21.65	$21.38	563,955
2017-09-22	$21.40	$21.70	$21.30	$21.45	$21.18	456,680
2017-09-21	$21.35	$21.70	$21.25	$21.45	$21.18	550,453
2017-09-20	$21.50	$21.80	$21.33	$21.40	$21.14	683,263
2017-09-19	$21.30	$21.65	$21.20	$21.55	$21.28	657,409
2017-09-18	$21.20	$21.45	$21.00	$21.30	$21.04	553,840
2017-09-15	$20.85	$21.30	$20.60	$21.10	$20.84	793,693
2017-09-14	$20.95	$21.05	$20.60	$20.90	$20.64	557,528
2017-09-13	$21.00	$21.30	$20.45	$21.00	$20.74	901,910
2017-09-12	$20.40	$21.15	$20.35	$21.15	$20.89	953,614
2017-09-11	$20.55	$20.85	$20.13	$20.30	$20.05	1,121,142
2017-09-08	$20.20	$20.35	$20.05	$20.25	$20.00	532,470
2017-09-07	$20.25	$20.45	$20.05	$20.25	$20.00	873,512
2017-09-06	$20.45	$20.50	$20.00	$20.20	$19.95	759,791
2017-09-05	$20.45	$20.70	$20.00	$20.30	$20.05	806,439
2017-09-01	$20.50	$20.70	$20.30	$20.45	$20.20	687,017
2017-08-31	$20.15	$20.50	$20.10	$20.45	$20.20	666,905
2017-08-30	$19.75	$20.10	$19.60	$20.05	$19.80	687,484
2017-08-29	$19.40	$19.95	$19.35	$19.80	$19.56	663,106
2017-08-28	$19.75	$19.85	$19.45	$19.70	$19.46	595,929
2017-08-25	$19.25	$19.85	$19.05	$19.60	$19.36	941,541
2017-08-24	$19.25	$19.30	$18.90	$19.00	$18.77	578,610
2017-08-23	$18.55	$19.35	$18.05	$19.10	$18.86	2,276,420
2017-08-22	$18.85	$18.90	$17.95	$18.15	$17.83	2,392,137
2017-08-21	$19.35	$19.45	$18.75	$18.75	$18.42	939,909
2017-08-18	$19.65	$19.65	$19.25	$19.50	$19.16	1,100,457
2017-08-17	$20.55	$20.90	$19.75	$19.75	$19.40	918,981
2017-08-16	$20.85	$21.00	$20.50	$20.60	$20.24	880,826
2017-08-15	$21.05	$21.10	$20.60	$20.75	$20.39	792,800
2017-08-14	$20.80	$21.10	$20.60	$21.00	$20.63	581,600
2017-08-11	$20.25	$20.55	$19.85	$20.55	$20.19	1,194,308
2017-08-10	$20.75	$20.90	$20.30	$20.40	$20.04	1,143,394
2017-08-09	$21.50	$21.55	$20.70	$20.95	$20.58	1,056,497
2017-08-08	$21.80	$22.55	$21.50	$21.65	$21.27	1,267,888
2017-08-07	$22.55	$22.65	$22.15	$22.35	$21.96	706,736
2017-08-04	$22.75	$22.90	$22.50	$22.55	$22.16	650,618
2017-08-03	$22.70	$22.75	$22.45	$22.65	$22.25	823,411
2017-08-02	$23.40	$23.40	$22.60	$22.70	$22.30	982,472
2017-08-01	$22.75	$22.90	$22.50	$22.55	$22.16	1,722,497
2017-07-31	$23.15	$23.45	$22.88	$23.40	$22.99	1,388,357
2017-07-28	$22.75	$23.25	$22.73	$23.15	$22.74	1,108,316
2017-07-27	$22.90	$23.15	$22.70	$23.00	$22.60	1,552,579
2017-07-26	$23.05	$23.10	$22.55	$22.75	$22.35	1,303,326
2017-07-25	$22.20	$23.10	$22.15	$23.00	$22.60	1,632,090
2017-07-24	$21.90	$22.10	$21.60	$22.00	$21.61	1,074,337
2017-07-21	$22.80	$22.80	$21.40	$21.65	$21.27	1,901,206
2017-07-20	$22.00	$22.85	$21.75	$22.75	$22.35	1,253,020
2017-07-19	$22.00	$22.70	$21.10	$22.00	$21.61	2,029,435
2017-07-18	$21.25	$21.50	$20.85	$21.35	$20.98	1,803,991
2017-07-17	$21.30	$21.55	$21.20	$21.35	$20.98	948,350
2017-07-14	$21.10	$21.30	$20.80	$21.25	$20.88	1,764,301
2017-07-13	$21.35	$21.45	$20.90	$21.20	$20.83	1,408,731
2017-07-12	$21.50	$21.60	$20.90	$21.30	$20.93	992,339
2017-07-11	$21.15	$21.50	$21.05	$21.35	$20.98	1,251,551
2017-07-10	$21.30	$21.40	$20.65	$21.15	$20.78	2,591,775
2017-07-07	$20.50	$21.15	$19.95	$21.00	$20.63	3,357,167
2017-07-06	$21.55	$22.00	$20.10	$20.40	$20.04	5,383,748
2017-07-05	$24.80	$25.00	$21.55	$21.60	$21.22	10,084,400
2017-07-03	$28.20	$28.50	$27.95	$28.00	$27.51	552,425
2017-06-30	$28.20	$28.31	$27.70	$28.00	$27.51	955,215
2017-06-29	$27.65	$28.18	$27.25	$28.05	$27.56	937,024
2017-06-28	$26.35	$27.53	$26.30	$27.45	$26.97	770,518
2017-06-27	$26.70	$26.70	$26.05	$26.15	$25.69	703,202
2017-06-26	$26.45	$27.15	$26.30	$26.85	$26.38	680,178
2017-06-23	$26.55	$26.65	$26.10	$26.25	$25.79	1,469,605
2017-06-22	$27.00	$27.05	$26.35	$26.55	$26.09	676,872
2017-06-21	$27.30	$27.30	$26.85	$26.95	$26.48	450,959
2017-06-20	$27.80	$27.95	$27.10	$27.25	$26.77	650,524
2017-06-19	$27.10	$27.95	$26.75	$27.95	$27.46	591,031
2017-06-16	$26.15	$26.70	$26.10	$26.65	$26.18	1,004,534
2017-06-15	$26.20	$26.85	$26.15	$26.35	$25.89	675,130
2017-06-14	$26.95	$27.10	$26.13	$26.50	$26.04	744,577
2017-06-13	$27.25	$27.40	$26.55	$27.05	$26.58	1,111,795
2017-06-12	$26.95	$27.73	$26.90	$27.35	$26.87	982,744
2017-06-09	$26.85	$27.40	$26.58	$26.80	$26.33	553,893
2017-06-08	$26.60	$27.00	$26.50	$26.80	$26.33	412,966
2017-06-07	$27.00	$27.00	$26.55	$26.60	$26.13	506,917
2017-06-06	$27.65	$27.70	$26.90	$27.00	$26.53	587,735
2017-06-05	$27.95	$28.44	$27.85	$27.85	$27.36	593,161
2017-06-02	$27.45	$28.30	$27.45	$28.00	$27.51	898,809
2017-06-01	$26.45	$27.75	$26.35	$27.50	$27.02	856,690
2017-05-31	$26.55	$26.85	$26.00	$26.45	$25.99	737,093
2017-05-30	$26.65	$26.90	$26.35	$26.55	$26.09	521,797
2017-05-26	$26.75	$26.95	$26.50	$26.80	$26.33	571,281
2017-05-25	$26.80	$27.00	$26.60	$26.80	$26.33	459,824
2017-05-24	$27.25	$27.45	$26.60	$26.70	$26.23	578,939
2017-05-23	$27.25	$27.60	$26.90	$27.20	$26.72	1,202,684
2017-05-22	$26.40	$27.20	$26.40	$27.10	$26.63	698,643
2017-05-19	$26.05	$26.53	$26.05	$26.30	$25.84	767,076
2017-05-18	$25.70	$26.50	$25.55	$26.00	$25.54	1,345,253
2017-05-17	$26.80	$26.95	$25.50	$25.80	$25.35	908,686
2017-05-16	$27.45	$27.50	$27.03	$27.40	$26.82	821,169
2017-05-15	$27.00	$27.45	$26.85	$27.45	$26.87	605,089
2017-05-12	$27.20	$27.20	$26.55	$26.85	$26.28	527,810
2017-05-11	$27.90	$27.90	$26.85	$27.20	$26.62	824,711
2017-05-10	$28.45	$28.73	$27.90	$28.00	$27.40	894,662
2017-05-09	$28.70	$28.75	$28.25	$28.55	$27.94	642,508
2017-05-08	$28.20	$28.80	$28.15	$28.70	$28.09	775,343
2017-05-05	$28.10	$28.55	$28.05	$28.30	$27.70	891,585
2017-05-04	$28.90	$29.80	$27.13	$27.95	$27.35	1,481,596
2017-05-03	$28.35	$28.40	$27.60	$28.30	$27.70	1,237,972
2017-05-02	$29.00	$29.20	$28.50	$28.50	$27.89	636,259
2017-05-01	$28.25	$29.15	$28.15	$28.95	$28.33	746,744
2017-04-28	$28.65	$28.65	$28.20	$28.20	$27.60	610,348
2017-04-27	$28.85	$29.10	$28.65	$28.65	$28.04	521,859
2017-04-26	$28.60	$29.25	$28.55	$28.80	$28.19	670,928
2017-04-25	$28.10	$28.85	$27.80	$28.70	$28.09	727,732
2017-04-24	$28.25	$28.25	$27.60	$28.00	$27.40	742,729
2017-04-21	$28.90	$29.05	$27.55	$27.70	$27.11	893,777
2017-04-20	$28.80	$29.15	$28.60	$29.05	$28.43	499,402
2017-04-19	$28.95	$29.25	$28.60	$28.65	$28.04	505,063
2017-04-18	$28.40	$29.00	$28.30	$28.90	$28.28	572,525
2017-04-17	$28.00	$28.60	$28.00	$28.60	$27.99	634,469
2017-04-13	$28.60	$28.85	$27.85	$28.00	$27.40	596,545
2017-04-12	$29.15	$29.20	$28.50	$28.70	$28.09	694,112
2017-04-11	$28.80	$29.45	$28.60	$29.20	$28.58	911,569
2017-04-10	$28.95	$29.20	$28.70	$28.80	$28.19	653,435
2017-04-07	$28.75	$29.00	$28.45	$28.90	$28.28	870,656
2017-04-06	$28.55	$29.00	$28.45	$29.00	$28.38	881,385
2017-04-05	$29.25	$29.55	$28.45	$28.55	$27.94	911,485
2017-04-04	$29.50	$30.05	$28.85	$29.15	$28.53	802,065
2017-04-03	$30.70	$30.70	$29.35	$29.65	$29.02	826,491
2017-03-31	$30.55	$31.00	$30.35	$30.70	$30.05	637,379
2017-03-30	$30.15	$30.70	$30.05	$30.60	$29.95	714,643
2017-03-29	$29.85	$30.45	$29.60	$30.25	$29.61	799,557
2017-03-28	$29.20	$30.00	$29.10	$29.80	$29.17	877,479
2017-03-27	$28.90	$29.63	$28.60	$29.35	$28.72	573,281
2017-03-24	$29.35	$29.85	$29.10	$29.30	$28.68	744,336
2017-03-23	$29.00	$29.55	$28.70	$29.30	$28.68	486,992
2017-03-22	$28.90	$29.15	$28.60	$29.05	$28.43	685,722
2017-03-21	$29.30	$29.50	$28.35	$28.85	$28.24	984,196
2017-03-20	$29.30	$29.50	$29.05	$29.15	$28.53	703,095
2017-03-17	$29.30	$29.50	$29.10	$29.30	$28.68	1,597,239
2017-03-16	$28.80	$29.20	$28.51	$29.15	$28.53	1,008,952
2017-03-15	$28.80	$29.00	$28.60	$28.75	$28.14	930,631
2017-03-14	$28.95	$28.95	$28.45	$28.80	$28.19	804,676
2017-03-13	$30.05	$30.15	$28.80	$29.05	$28.43	1,212,783
2017-03-10	$30.15	$30.40	$29.70	$30.05	$29.41	748,637
2017-03-09	$30.20	$30.20	$29.55	$30.00	$29.36	735,031
2017-03-08	$30.50	$30.80	$30.15	$30.25	$29.61	1,020,738
2017-03-07	$30.50	$31.00	$30.00	$30.45	$29.80	756,692
2017-03-06	$31.35	$31.55	$30.83	$31.00	$30.34	905,097
2017-03-03	$31.00	$31.85	$30.80	$31.60	$30.93	1,211,932
2017-03-02	$30.85	$31.38	$30.80	$31.05	$30.39	1,187,403
2017-03-01	$30.65	$31.40	$30.33	$31.00	$30.34	1,687,314
2017-02-28	$31.00	$31.10	$30.20	$30.20	$29.56	1,127,647
2017-02-27	$31.00	$31.40	$30.75	$31.05	$30.39	1,223,956
2017-02-24	$30.40	$31.25	$30.30	$31.05	$30.39	1,684,201
2017-02-23	$29.90	$30.95	$29.80	$30.80	$30.14	1,323,427
2017-02-22	$30.15	$30.15	$29.55	$29.85	$29.12	1,074,212
2017-02-21	$30.05	$30.25	$29.33	$29.70	$28.97	1,020,309
2017-02-17	$30.00	$30.45	$29.85	$30.10	$29.36	1,357,004
2017-02-16	$29.80	$30.00	$29.40	$30.00	$29.27	1,195,624
2017-02-15	$29.20	$30.60	$29.05	$29.95	$29.22	3,066,007
2017-02-14	$27.00	$29.75	$27.00	$29.25	$28.53	3,355,642
2017-02-13	$27.60	$27.85	$26.80	$27.20	$26.53	1,667,908
2017-02-10	$27.50	$28.00	$27.10	$27.40	$26.73	860,355
2017-02-09	$26.70	$27.50	$26.70	$27.45	$26.78	853,238
2017-02-08	$26.45	$26.85	$26.25	$26.60	$25.95	1,387,643
2017-02-07	$26.55	$26.75	$26.25	$26.70	$26.05	1,412,733
2017-02-06	$26.25	$26.60	$26.25	$26.45	$25.80	569,555
2017-02-03	$26.65	$26.85	$26.35	$26.45	$25.80	563,944
2017-02-02	$26.65	$26.90	$26.20	$26.40	$25.75	760,766
2017-02-01	$27.25	$27.45	$26.60	$26.65	$26.00	7,763
2017-01-31	$26.70	$27.35	$26.70	$27.20	$26.53	145,781
2017-01-30	$27.00	$27.00	$26.20	$26.80	$26.14	721,712
2017-01-27	$27.15	$27.45	$26.75	$27.10	$26.44	510,315
2017-01-26	$27.35	$27.45	$26.95	$27.25	$26.58	844,104
2017-01-25	$26.70	$27.45	$26.70	$27.45	$26.78	1,029,971
2017-01-24	$25.90	$26.80	$25.75	$26.65	$26.00	717,410
2017-01-23	$25.65	$25.85	$25.25	$25.85	$25.22	544,018
2017-01-20	$25.15	$25.73	$25.15	$25.70	$25.07	908,342
2017-01-19	$25.60	$26.00	$24.90	$25.15	$24.53	1,087,155
2017-01-18	$25.40	$25.61	$25.05	$25.30	$24.68	734,951
2017-01-17	$25.55	$25.70	$25.30	$25.45	$24.83	539,538
2017-01-13	$25.30	$25.85	$25.30	$25.55	$24.92	567,578
2017-01-12	$25.30	$25.45	$24.90	$25.20	$24.58	752,307
2017-01-11	$25.30	$25.65	$25.20	$25.50	$24.88	455,614
2017-01-10	$25.55	$25.80	$25.23	$25.40	$24.78	741,625
2017-01-09	$25.85	$25.85	$25.35	$25.55	$24.92	777,085
2017-01-06	$26.00	$26.20	$25.83	$25.90	$25.27	858,426
2017-01-05	$26.15	$26.25	$25.65	$26.00	$25.36	1,154,631
2017-01-04	$25.75	$26.15	$25.55	$26.10	$25.46	1,051,925
2017-01-03	$25.45	$25.95	$25.40	$25.70	$25.07	1,349,718
2016-12-30	$25.45	$25.50	$24.80	$25.15	$24.53	1,313,178
2016-12-29	$25.15	$25.50	$24.95	$25.35	$24.73	1,178,081
2016-12-28	$25.65	$25.85	$24.85	$25.15	$24.53	1,283,652
2016-12-27	$25.60	$25.90	$25.48	$25.75	$25.12	980,071
2016-12-23	$25.15	$25.83	$25.15	$25.60	$24.97	1,144,752
2016-12-22	$25.50	$25.60	$25.15	$25.15	$24.53	1,216,100
2016-12-21	$25.20	$25.70	$25.20	$25.60	$24.97	963,614
2016-12-20	$25.35	$25.40	$24.85	$25.30	$24.68	1,166,531
2016-12-19	$25.00	$25.65	$24.70	$25.10	$24.49	1,493,783
2016-12-16	$24.45	$25.10	$24.15	$24.95	$24.34	2,309,427
2016-12-15	$24.90	$25.05	$24.34	$24.50	$23.90	1,777,001
2016-12-14	$24.50	$25.33	$24.45	$24.90	$24.29	1,677,305
2016-12-13	$24.70	$25.00	$23.98	$24.45	$23.85	1,183,517
2016-12-12	$24.75	$25.10	$24.40	$24.70	$24.10	1,193,362
2016-12-09	$24.60	$24.95	$24.55	$24.80	$24.19	1,202,614
2016-12-08	$24.05	$24.75	$24.05	$24.60	$24.00	1,640,028
2016-12-07	$22.90	$24.05	$22.75	$24.00	$23.41	1,485,327
2016-12-06	$22.25	$23.10	$21.93	$22.95	$22.39	1,756,771
2016-12-05	$22.60	$22.70	$22.15	$22.20	$21.66	1,194,882
2016-12-02	$22.50	$22.75	$22.20	$22.30	$21.75	1,441,895
2016-12-01	$22.95	$23.05	$22.05	$22.50	$21.95	1,745,825
2016-11-30	$22.75	$23.10	$22.60	$22.80	$22.24	1,252,939
2016-11-29	$23.20	$23.45	$22.55	$22.65	$22.10	1,831,960
2016-11-28	$23.50	$23.50	$22.75	$23.30	$22.73	1,317,375
2016-11-25	$23.25	$23.98	$23.25	$23.55	$22.97	1,095,062
2016-11-23	$23.00	$23.35	$22.95	$23.15	$22.58	1,274,620
2016-11-22	$23.50	$23.80	$22.65	$23.00	$22.44	1,294,111
2016-11-21	$23.90	$23.95	$23.10	$23.45	$22.88	936,305
2016-11-18	$24.25	$24.40	$23.50	$23.70	$23.12	1,013,845
2016-11-17	$24.30	$24.35	$23.55	$24.20	$23.61	1,415,335
2016-11-16	$22.95	$24.50	$22.90	$24.25	$23.66	2,780,385
2016-11-15	$23.80	$23.98	$22.00	$23.05	$22.39	3,162,259
2016-11-14	$24.20	$24.85	$23.85	$24.80	$24.09	2,548,297
2016-11-11	$22.90	$24.05	$22.55	$24.00	$23.32	1,707,292
2016-11-10	$23.10	$23.50	$22.60	$23.00	$22.35	1,035,156
2016-11-09	$21.75	$23.00	$21.64	$22.90	$22.25	918,405
2016-11-08	$21.70	$22.30	$21.15	$22.15	$21.52	1,306,433
2016-11-07	$21.70	$22.00	$21.55	$21.90	$21.28	761,954
2016-11-04	$21.65	$21.70	$21.05	$21.20	$20.60	712,253
2016-11-03	$21.35	$21.75	$21.25	$21.60	$20.99	687,774
2016-11-02	$21.45	$21.65	$21.10	$21.25	$20.65	1,013,683
2016-11-01	$21.85	$21.95	$21.10	$21.45	$20.84	780,418
2016-10-31	$22.15	$22.27	$21.75	$21.80	$21.18	834,436
2016-10-28	$22.65	$23.05	$22.00	$22.10	$21.47	778,694
2016-10-27	$23.05	$23.10	$22.60	$22.70	$22.05	812,273
2016-10-26	$21.70	$23.73	$21.58	$23.00	$22.35	1,554,922
2016-10-25	$22.05	$22.30	$21.40	$21.75	$21.13	733,454
2016-10-24	$22.65	$22.65	$22.10	$22.20	$21.57	446,094
2016-10-21	$22.20	$22.48	$22.15	$22.25	$21.62	482,862
2016-10-20	$22.75	$22.95	$22.30	$22.40	$21.76	503,962
2016-10-19	$22.80	$23.10	$22.70	$22.85	$22.20	343,177
2016-10-18	$23.10	$23.25	$22.70	$22.80	$22.15	528,486
2016-10-17	$22.95	$23.20	$22.65	$22.70	$22.05	538,627
2016-10-14	$23.27	$23.39	$22.86	$22.89	$22.24	482,514
2016-10-13	$23.29	$23.45	$22.84	$23.22	$22.56	1,046,207
2016-10-12	$23.97	$23.97	$23.48	$23.59	$22.92	910,603
2016-10-11	$24.53	$24.62	$23.77	$23.87	$23.19	771,595
2016-10-10	$24.96	$25.25	$24.64	$24.66	$23.96	392,172
2016-10-07	$25.17	$25.25	$24.58	$24.74	$24.04	527,561
2016-10-06	$25.15	$25.23	$24.81	$25.08	$24.37	604,977
2016-10-05	$25.19	$25.49	$25.07	$25.10	$24.39	693,514
2016-10-04	$24.86	$25.26	$24.75	$24.93	$24.22	675,823
2016-10-03	$24.69	$24.86	$24.55	$24.70	$24.00	731,597
2016-09-30	$24.69	$24.87	$24.47	$24.79	$24.08	782,163
2016-09-29	$24.93	$25.12	$24.27	$24.45	$23.75	752,322
2016-09-28	$25.31	$25.47	$24.63	$24.91	$24.20	1,512,461
2016-09-27	$25.62	$25.86	$25.21	$25.27	$24.55	630,466
2016-09-26	$25.14	$26.18	$25.08	$25.60	$24.87	2,253,788
2016-09-23	$24.60	$24.74	$24.46	$24.49	$23.79	902,151
2016-09-22	$24.63	$24.83	$24.43	$24.69	$23.99	616,374
2016-09-21	$24.18	$24.40	$23.95	$24.32	$23.63	596,013
2016-09-20	$24.55	$24.62	$24.04	$24.05	$23.37	633,170
2016-09-19	$24.67	$24.96	$24.29	$24.37	$23.68	780,167
2016-09-16	$24.68	$24.83	$24.26	$24.42	$23.72	1,570,998
2016-09-15	$24.37	$24.86	$24.27	$24.78	$24.07	783,848
2016-09-14	$25.16	$25.21	$24.20	$24.34	$23.65	1,370,700
2016-09-13	$25.89	$26.19	$24.93	$25.09	$24.38	962,587
2016-09-12	$25.50	$26.15	$25.44	$26.08	$25.34	845,530
2016-09-09	$26.60	$26.95	$25.64	$25.64	$24.91	1,196,437
2016-09-08	$27.56	$27.72	$26.78	$26.84	$26.08	1,250,293
2016-09-07	$27.88	$28.01	$27.48	$27.59	$26.80	1,388,989
2016-09-06	$28.36	$28.64	$27.84	$27.90	$27.11	906,846
2016-09-02	$28.20	$28.44	$27.95	$28.43	$27.62	746,227
2016-09-01	$28.07	$28.12	$27.62	$27.95	$27.15	631,013
2016-08-31	$28.08	$28.10	$27.50	$28.06	$27.26	863,304
2016-08-30	$28.26	$28.52	$27.80	$28.07	$27.27	1,058,482
2016-08-29	$28.35	$28.49	$28.07	$28.24	$27.44	521,447
2016-08-26	$28.49	$28.86	$28.09	$28.32	$27.51	566,196
2016-08-25	$28.42	$28.59	$28.12	$28.55	$27.74	790,484
2016-08-24	$28.69	$28.90	$28.48	$28.54	$27.73	579,872
2016-08-23	$28.50	$28.97	$28.11	$28.73	$27.91	908,047
2016-08-22	$28.69	$28.75	$27.74	$28.33	$27.52	1,587,939
2016-08-19	$28.05	$29.01	$27.79	$28.98	$28.15	1,356,864
2016-08-18	$27.85	$28.39	$27.73	$28.18	$27.38	1,705,464
2016-08-17	$27.65	$27.92	$27.47	$27.79	$27.00	792,731
2016-08-16	$28.12	$28.16	$27.49	$27.74	$26.95	1,442,719
2016-08-15	$28.25	$28.40	$27.95	$28.40	$27.59	1,699,675
2016-08-12	$28.43	$28.55	$27.97	$28.17	$27.37	1,212,798
2016-08-11	$28.18	$28.46	$27.89	$28.41	$27.60	547,806
2016-08-10	$28.15	$28.30	$27.95	$28.09	$27.29	819,591
2016-08-09	$28.36	$28.56	$28.09	$28.15	$27.35	560,189
2016-08-08	$27.90	$28.77	$27.88	$28.40	$27.59	870,249
2016-08-05	$27.00	$27.82	$26.98	$27.81	$27.02	1,128,340
2016-08-04	$27.01	$27.18	$26.66	$26.72	$25.96	552,017
2016-08-03	$26.80	$26.86	$26.46	$26.85	$26.09	755,298
2016-08-02	$27.42	$27.49	$26.79	$26.83	$26.07	605,005
2016-08-01	$28.21	$28.21	$27.24	$27.45	$26.67	923,170
2016-07-29	$28.19	$28.76	$27.99	$28.24	$27.44	821,732
2016-07-28	$26.32	$28.67	$26.02	$28.34	$27.53	1,458,880
2016-07-27	$26.24	$26.37	$25.92	$26.12	$25.38	610,148
2016-07-26	$25.88	$26.16	$25.72	$26.13	$25.39	496,705
2016-07-25	$26.19	$26.34	$25.69	$25.86	$25.12	576,742
2016-07-22	$26.04	$26.46	$25.77	$26.45	$25.41	510,524
2016-07-21	$26.04	$26.42	$25.84	$25.95	$24.93	355,710
2016-07-20	$25.84	$26.13	$25.62	$26.12	$25.10	457,941
2016-07-19	$25.90	$26.04	$25.56	$25.63	$24.63	382,648
2016-07-18	$25.98	$26.15	$25.86	$26.01	$24.99	338,503
2016-07-15	$25.86	$26.02	$25.69	$25.97	$24.95	270,771
2016-07-14	$26.13	$26.13	$25.68	$25.76	$24.75	567,191
2016-07-13	$26.15	$26.20	$25.77	$25.80	$24.79	455,442
2016-07-12	$26.00	$26.26	$25.87	$25.99	$24.97	523,736
2016-07-11	$25.54	$25.87	$25.54	$25.60	$24.60	365,854
2016-07-08	$25.28	$25.61	$25.28	$25.45	$24.45	596,407
2016-07-07	$24.87	$25.30	$24.80	$25.00	$24.02	471,482
2016-07-06	$24.33	$24.95	$24.04	$24.73	$23.76	652,887
2016-07-05	$25.04	$25.08	$24.33	$24.58	$23.62	530,958
2016-07-01	$24.80	$25.40	$24.69	$25.32	$24.33	624,453
2016-06-30	$24.07	$24.85	$23.94	$24.83	$23.86	872,739
2016-06-29	$23.81	$24.16	$23.52	$24.02	$23.08	776,411
2016-06-28	$23.70	$23.93	$23.24	$23.56	$22.64	620,362
2016-06-27	$24.70	$24.81	$23.23	$23.34	$22.43	1,137,566
2016-06-24	$25.20	$25.27	$24.61	$24.91	$23.93	2,498,421
2016-06-23	$26.11	$26.31	$25.88	$26.15	$25.13	775,482
2016-06-22	$25.88	$26.23	$25.70	$25.71	$24.70	343,375
2016-06-21	$25.80	$26.02	$25.65	$25.88	$24.87	650,403
2016-06-20	$25.93	$26.08	$25.74	$25.74	$24.73	757,540
2016-06-17	$25.41	$26.21	$25.40	$25.43	$24.43	1,173,949
2016-06-16	$24.87	$25.44	$24.60	$25.29	$24.30	582,368
2016-06-15	$25.54	$25.92	$25.07	$25.11	$24.13	541,342
2016-06-14	$25.09	$25.57	$24.93	$25.52	$24.52	753,496
2016-06-13	$25.51	$25.79	$24.92	$25.13	$24.15	595,213
2016-06-10	$26.01	$26.03	$25.20	$25.66	$24.66	703,351
2016-06-09	$26.50	$26.63	$26.09	$26.27	$25.24	337,928
2016-06-08	$26.79	$27.18	$26.67	$26.69	$25.65	377,618
2016-06-07	$26.70	$27.02	$26.70	$26.97	$25.91	397,939
2016-06-06	$26.14	$26.87	$26.08	$26.75	$25.70	401,911
2016-06-03	$26.15	$26.21	$25.66	$26.09	$25.07	415,042
2016-06-02	$25.83	$26.29	$25.81	$26.20	$25.17	363,938
2016-06-01	$25.80	$26.08	$25.33	$25.97	$24.95	633,147
2016-05-31	$25.01	$25.90	$24.95	$25.85	$24.84	950,586
2016-05-27	$24.67	$24.94	$24.48	$24.90	$23.93	496,008
2016-05-26	$24.60	$24.71	$24.32	$24.63	$23.67	384,486
2016-05-25	$24.28	$24.61	$24.20	$24.58	$23.62	669,643
2016-05-24	$24.00	$24.38	$23.93	$24.22	$23.27	451,550
2016-05-23	$23.98	$24.27	$23.75	$23.81	$22.88	380,761
2016-05-20	$23.48	$23.95	$23.48	$23.88	$22.95	447,564
2016-05-19	$23.52	$23.77	$23.10	$23.37	$22.46	501,574
2016-05-18	$24.02	$24.53	$23.45	$23.65	$22.72	926,628
2016-05-17	$24.32	$24.81	$24.11	$24.28	$23.05	601,382
2016-05-16	$23.65	$24.69	$23.56	$24.40	$23.16	631,309
2016-05-13	$23.79	$24.14	$23.33	$23.61	$22.41	665,693
2016-05-12	$24.83	$24.92	$23.73	$23.78	$22.57	761,577
2016-05-11	$24.72	$24.96	$24.40	$24.68	$23.43	1,294,149
2016-05-10	$24.41	$24.90	$24.12	$24.80	$23.54	716,892
2016-05-09	$24.25	$24.47	$24.16	$24.36	$23.13	654,733
2016-05-06	$24.22	$24.31	$23.75	$24.27	$23.04	664,085
2016-05-05	$24.66	$24.76	$24.17	$24.19	$22.96	731,097
2016-05-04	$25.00	$25.11	$24.28	$24.50	$23.26	1,094,203
2016-05-03	$25.60	$25.86	$25.08	$25.21	$23.93	749,757
2016-05-02	$26.29	$26.30	$25.54	$25.65	$24.35	733,372
2016-04-29	$26.55	$26.70	$26.04	$26.27	$24.94	844,353
2016-04-28	$27.22	$27.46	$26.25	$26.71	$25.36	1,117,758
2016-04-27	$27.73	$28.07	$27.46	$27.78	$26.37	738,985
2016-04-26	$27.94	$27.99	$27.43	$27.75	$26.34	496,663
2016-04-25	$27.99	$27.99	$27.64	$27.75	$26.34	844,565
2016-04-22	$27.34	$28.05	$27.34	$28.01	$26.59	626,069
2016-04-21	$27.20	$27.43	$27.01	$27.42	$26.03	630,419
2016-04-20	$27.38	$27.49	$26.98	$27.05	$25.68	540,491
2016-04-19	$27.21	$27.67	$27.15	$27.33	$25.94	473,673
2016-04-18	$26.85	$27.27	$26.67	$27.13	$25.75	349,487
2016-04-15	$27.25	$27.34	$26.75	$26.92	$25.56	664,857
2016-04-14	$27.33	$27.69	$27.28	$27.29	$25.91	444,958
2016-04-13	$27.16	$27.46	$27.04	$27.35	$25.96	530,660
2016-04-12	$26.91	$27.08	$26.37	$26.86	$25.50	389,129
2016-04-11	$26.66	$27.37	$26.56	$26.79	$25.43	619,394
2016-04-08	$27.21	$27.59	$26.71	$26.89	$25.53	672,316
2016-04-07	$27.27	$27.32	$26.79	$27.00	$25.63	607,490
2016-04-06	$27.57	$27.57	$26.98	$27.42	$26.03	563,163
2016-04-05	$27.92	$28.06	$27.53	$27.54	$26.14	391,359
2016-04-04	$28.63	$28.63	$28.12	$28.21	$26.78	286,255
2016-04-01	$28.63	$28.81	$28.06	$28.57	$27.12	441,167
2016-03-31	$29.20	$29.30	$28.86	$28.91	$27.44	490,954
2016-03-30	$29.36	$29.68	$28.94	$29.18	$27.70	626,804
2016-03-29	$28.71	$29.47	$28.46	$29.22	$27.74	679,188
2016-03-28	$29.36	$29.75	$28.56	$28.86	$27.40	533,500
2016-03-24	$28.01	$29.66	$28.01	$29.38	$27.89	1,795,983
2016-03-23	$27.78	$27.88	$26.75	$27.02	$25.65	631,162
2016-03-22	$28.01	$28.17	$27.66	$27.76	$26.35	567,815
2016-03-21	$28.12	$28.24	$27.34	$28.02	$26.60	731,342
2016-03-18	$27.30	$28.12	$27.25	$28.02	$26.60	1,568,744
2016-03-17	$25.62	$27.54	$25.49	$27.33	$25.94	1,239,812
2016-03-16	$24.32	$25.83	$24.25	$25.64	$24.34	830,313
2016-03-15	$24.95	$24.97	$23.84	$24.81	$23.55	672,529
2016-03-14	$25.24	$25.61	$24.87	$25.32	$24.04	913,624
2016-03-11	$24.90	$25.60	$24.56	$25.39	$24.10	654,602
2016-03-10	$25.44	$25.48	$24.34	$25.03	$23.76	541,493
2016-03-09	$25.08	$25.89	$25.00	$25.41	$24.12	501,952
2016-03-08	$25.96	$25.96	$24.87	$25.23	$23.95	614,797
2016-03-07	$25.31	$26.50	$25.22	$26.18	$24.85	1,067,252
2016-03-04	$25.32	$25.67	$25.06	$25.41	$24.12	1,136,655
2016-03-03	$25.54	$25.64	$25.07	$25.34	$24.06	682,360
2016-03-02	$25.57	$25.99	$25.37	$25.71	$24.41	962,612
2016-03-01	$25.06	$25.63	$24.62	$25.62	$24.32	612,942
2016-02-29	$24.41	$25.17	$24.34	$24.82	$23.56	776,508
2016-02-26	$24.29	$24.71	$24.07	$24.42	$23.18	601,040
2016-02-25	$24.29	$24.33	$24.04	$24.23	$23.00	473,445
2016-02-24	$23.28	$24.39	$22.84	$24.34	$23.11	577,027
2016-02-23	$24.09	$24.17	$23.82	$23.90	$22.42	679,735
2016-02-22	$24.33	$24.51	$24.05	$24.25	$22.75	633,855
2016-02-19	$24.71	$24.86	$23.63	$24.04	$22.55	1,113,500
2016-02-18	$24.63	$24.96	$24.45	$24.85	$23.31	617,089
2016-02-17	$24.44	$24.95	$24.41	$24.52	$23.01	692,911
2016-02-16	$23.25	$24.58	$23.05	$24.41	$22.90	894,259
2016-02-12	$23.23	$23.31	$22.88	$23.04	$21.62	1,008,210
2016-02-11	$24.40	$24.96	$22.87	$23.01	$21.59	1,421,411
2016-02-10	$25.87	$26.36	$25.47	$25.78	$24.19	510,887
2016-02-09	$24.96	$26.10	$24.96	$25.88	$24.28	494,748
2016-02-08	$26.70	$26.80	$25.39	$26.07	$24.46	680,255
2016-02-05	$27.34	$27.82	$26.84	$26.97	$25.30	623,968
2016-02-04	$27.10	$28.03	$26.97	$27.50	$25.80	468,753
2016-02-03	$27.00	$27.60	$26.29	$27.39	$25.70	353,577
2016-02-02	$27.14	$27.32	$26.56	$26.66	$25.01	362,285
2016-02-01	$27.49	$27.77	$27.06	$27.56	$25.86	395,850
2016-01-29	$26.81	$27.72	$26.67	$27.72	$26.01	652,188
2016-01-28	$26.70	$26.82	$26.18	$26.72	$25.07	351,892
2016-01-27	$26.82	$27.27	$26.42	$26.51	$24.87	351,449
2016-01-26	$27.08	$27.34	$26.60	$26.99	$25.32	700,837
2016-01-25	$26.19	$28.21	$25.84	$26.90	$25.24	1,408,025
2016-01-22	$25.44	$25.86	$25.15	$25.84	$24.24	741,963
2016-01-21	$25.39	$25.62	$24.60	$24.84	$23.31	526,182
2016-01-20	$24.37	$25.31	$23.95	$25.21	$23.65	727,254
2016-01-19	$25.37	$25.39	$24.54	$24.85	$23.31	568,149
2016-01-15	$24.72	$25.36	$24.32	$25.04	$23.49	965,190
2016-01-14	$24.86	$25.72	$24.24	$25.51	$23.93	530,260
2016-01-13	$25.86	$26.06	$24.63	$24.69	$23.16	499,957
2016-01-12	$26.24	$26.34	$25.49	$25.84	$24.24	545,758
2016-01-11	$26.21	$26.22	$25.67	$26.08	$24.47	414,700
2016-01-08	$26.98	$27.00	$25.93	$25.99	$24.38	472,851
2016-01-07	$27.51	$27.51	$26.32	$26.75	$25.10	706,730
2016-01-06	$28.53	$28.59	$27.88	$28.00	$26.27	412,780
2016-01-05	$29.51	$29.66	$28.89	$28.91	$27.12	429,312
2016-01-04	$29.71	$29.80	$28.93	$29.50	$27.68	753,038
2015-12-31	$30.61	$30.70	$30.06	$30.09	$28.23	376,146
2015-12-30	$31.00	$31.46	$30.68	$30.70	$28.80	416,702
2015-12-29	$30.81	$31.27	$30.65	$31.16	$29.24	270,736
2015-12-28	$31.39	$31.42	$30.49	$30.58	$28.69	276,343
2015-12-24	$31.49	$31.72	$31.36	$31.51	$29.56	126,805
2015-12-23	$30.95	$31.70	$30.83	$31.61	$29.66	649,807
2015-12-22	$30.73	$31.09	$30.58	$30.93	$29.02	391,332
2015-12-21	$30.71	$30.74	$30.15	$30.73	$28.83	339,210
2015-12-18	$30.61	$30.95	$30.28	$30.39	$28.51	998,294
2015-12-17	$31.18	$31.28	$30.50	$30.51	$28.63	404,057
2015-12-16	$30.84	$31.30	$30.63	$31.12	$29.20	369,662
2015-12-15	$30.84	$31.00	$30.55	$30.63	$28.74	893,081
2015-12-14	$31.67	$31.70	$30.49	$30.70	$28.80	590,876
2015-12-11	$31.65	$32.04	$31.50	$31.71	$29.75	338,968
2015-12-10	$31.86	$32.27	$31.60	$32.15	$30.16	372,104
2015-12-09	$32.24	$32.42	$31.64	$31.81	$29.84	547,135
2015-12-08	$32.40	$32.69	$32.18	$32.33	$30.33	374,382
2015-12-07	$33.63	$33.83	$32.37	$32.68	$30.66	495,710
2015-12-04	$33.74	$34.07	$33.54	$33.64	$31.56	399,764
2015-12-03	$34.77	$34.99	$33.57	$33.63	$31.55	462,517
2015-12-02	$34.70	$35.23	$34.42	$34.90	$32.74	853,244
2015-12-01	$34.72	$35.20	$34.25	$34.61	$32.47	513,864
2015-11-30	$34.69	$34.98	$34.44	$34.67	$32.53	685,876
2015-11-27	$33.95	$34.83	$33.93	$34.58	$32.44	303,982
2015-11-25	$33.87	$34.19	$33.76	$33.93	$31.83	691,714
2015-11-24	$34.72	$34.89	$33.83	$33.87	$31.78	1,121,855
2015-11-23	$36.45	$36.45	$33.86	$35.00	$32.84	2,251,120
2015-11-20	$36.43	$37.88	$35.92	$37.51	$35.19	903,601
2015-11-19	$36.40	$36.63	$36.12	$36.23	$33.99	280,573
2015-11-18	$35.98	$36.53	$35.50	$36.46	$34.21	417,098
2015-11-17	$36.11	$36.76	$35.83	$36.14	$33.64	343,958
2015-11-16	$35.44	$36.20	$35.37	$36.09	$33.60	288,432
2015-11-13	$35.84	$36.11	$35.27	$35.54	$33.08	278,527
2015-11-12	$36.69	$36.99	$35.93	$35.96	$33.47	312,152
2015-11-11	$36.90	$37.25	$36.48	$37.01	$34.45	237,165
2015-11-10	$36.77	$36.98	$36.45	$36.79	$34.25	248,741
2015-11-09	$37.45	$37.49	$36.80	$36.90	$34.35	253,072
2015-11-06	$36.70	$37.67	$36.52	$37.60	$35.00	272,952
2015-11-05	$37.25	$37.44	$36.78	$36.95	$34.40	254,901
2015-11-04	$37.37	$37.57	$37.14	$37.25	$34.68	327,340
2015-11-03	$37.22	$37.98	$36.95	$37.30	$34.72	430,496
2015-11-02	$36.86	$37.37	$36.80	$37.35	$34.77	437,832
2015-10-30	$36.32	$37.20	$36.10	$36.87	$34.32	540,471
2015-10-29	$35.01	$37.07	$34.51	$36.35	$33.84	714,094
2015-10-28	$36.69	$37.12	$36.15	$36.98	$34.42	626,397
2015-10-27	$37.17	$37.48	$36.42	$36.65	$34.12	850,085
2015-10-26	$36.90	$37.58	$36.59	$37.47	$34.88	754,530
2015-10-23	$36.26	$37.12	$35.94	$36.86	$34.31	409,408
2015-10-22	$35.31	$35.88	$35.22	$35.76	$33.29	329,993
2015-10-21	$36.23	$36.31	$35.01	$35.06	$32.64	520,204
2015-10-20	$35.85	$36.17	$35.69	$36.03	$33.54	1,094,498
2015-10-19	$35.74	$36.49	$35.32	$35.80	$33.33	2,134,029
2015-10-16	$32.90	$33.72	$32.45	$33.55	$31.23	618,822
2015-10-15	$33.23	$33.49	$32.72	$32.90	$30.63	426,583
2015-10-14	$33.37	$33.52	$33.01	$33.06	$30.78	205,162
2015-10-13	$33.06	$33.82	$33.01	$33.38	$31.07	499,112
2015-10-12	$33.32	$33.41	$32.88	$33.33	$31.03	251,178
2015-10-09	$33.01	$33.55	$32.80	$33.24	$30.94	491,214
2015-10-08	$32.31	$33.09	$32.14	$32.90	$30.63	217,247
2015-10-07	$31.97	$32.57	$31.68	$32.36	$30.12	328,514
2015-10-06	$31.71	$32.01	$31.56	$31.78	$29.58	250,458
2015-10-05	$30.84	$31.79	$30.84	$31.70	$29.51	262,842
2015-10-02	$29.78	$30.69	$29.60	$30.67	$28.55	442,922
2015-10-01	$30.03	$31.17	$29.67	$30.20	$28.11	850,039
2015-09-30	$29.81	$30.13	$29.43	$29.77	$27.71	340,814
2015-09-29	$29.36	$29.75	$29.20	$29.41	$27.38	275,642
2015-09-28	$29.50	$29.74	$29.34	$29.36	$27.33	401,526
2015-09-25	$30.00	$30.02	$29.38	$29.65	$27.60	389,237
2015-09-24	$29.61	$29.83	$29.16	$29.76	$27.70	236,974
2015-09-23	$30.37	$30.46	$29.45	$29.75	$27.69	241,656
2015-09-22	$30.67	$30.72	$30.17	$30.28	$28.19	230,889
2015-09-21	$31.44	$31.69	$31.00	$31.11	$28.96	200,064
2015-09-18	$31.60	$32.14	$31.17	$31.30	$29.14	652,499
2015-09-17	$31.56	$32.28	$31.24	$31.92	$29.71	590,837
2015-09-16	$31.31	$31.72	$31.24	$31.60	$29.42	433,764
2015-09-15	$30.63	$31.58	$30.63	$31.40	$29.23	438,921
2015-09-14	$30.81	$30.96	$30.32	$30.59	$28.48	391,554
2015-09-11	$30.53	$30.80	$30.30	$30.79	$28.66	240,921
2015-09-10	$29.86	$30.66	$29.76	$30.64	$28.52	631,249
2015-09-09	$30.88	$30.88	$29.96	$30.00	$27.93	307,916
2015-09-08	$30.22	$30.66	$30.16	$30.62	$28.50	432,431

Diebold Nixdorf Inc (DBD) News Headlines

Recent Diebold Nixdorf Inc (DBD) News

Similar Companies to Diebold Nixdorf Inc (DBD) in the Software-Application Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Sap SE	SAP	Software-Application	Technology	105,000
Open Text Corp	OTEX	Software-Application	Technology	83,000
Salesforce.Com Inc	CRM	Software-Application	Technology	30,000
Workday Inc - Class A	WDAY	Software-Application	Technology	30,000
Diebold Nixdorf Inc	DBD	Software-Application	Technology	23,000
IBEX Ltd	IBEX	Software-Application	Technology	22,976
Marketwise Inc - Class A	MKTW	Software-Application	Technology	20,000
Avaya Holdings Corp	AVYA	Software-Application	Technology	20,000
Kingsoft Cloud Holdings Ltd	KC	Software-Application	Technology	19,000
Oneconnect Financial Technology Co Ltd	OCFT	Software-Application	Technology	17,000

Diebold Nixdorf Inc (DBD) Exchange: NYSE