Diversified Healthcare Trust (DHC) Stock Profile

Data as of Aug. 18, 2025

$3.42 ($-0.04) -1.16%

Diversified Healthcare Trust - Daily Information

Click for more stock information on Diversified Healthcare Trust.

Daily Information	Data
Date	Aug. 18, 2025
Open	$3.51
Previous Close	$3.42
High	$3.53
Low	$3.40
Adjusted Open	$3.51
Previous Adjusted Close	$3.42
Adjusted High	$3.53
Adjusted Low	$3.40

Invest in Diversified Healthcare Trust (DHC)

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

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

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.

Key People Diversified Healthcare Trust

Employee	Position
Adam David Portnoy	Chairman & Managing Trustee
Jennifer Babbin Clark	Managing Trustee, Secretary & Trustee
Jennifer F. Francis	President & Chief Operating Officer
Richard W. Siedel	Chief Financial Officer & Treasurer
Vern D. Larkin	Director-Internal Audit
Michael Kodesch	Director-Investor Relations
Daniel F. LePage	Independent Trustee
John L. Harrington	Independent Trustee
Jeffrey P. Somers	Independent Trustee
Lisa Harris Jones	Lead Independent Trustee
Jennifer Babbin Clark	Secretary & Managing Trustees

Historical Stock Data for Diversified Healthcare Trust (DHC)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-07-25	$3.51	$3.53	$3.40	$3.42	$3.42	1,149,983
2025-07-24	$3.49	$3.51	$3.45	$3.46	$3.46	706,449
2025-07-23	$3.53	$3.54	$3.44	$3.53	$3.53	1,684,226
2025-07-22	$3.44	$3.55	$3.42	$3.53	$3.53	879,598
2025-07-21	$3.47	$3.54	$3.39	$3.42	$3.42	656,651
2025-07-18	$3.64	$3.64	$3.40	$3.47	$3.47	1,224,553
2025-07-17	$3.69	$3.76	$3.57	$3.60	$3.60	1,667,834
2025-07-16	$3.78	$3.83	$3.69	$3.71	$3.71	941,239
2025-07-15	$3.90	$3.90	$3.74	$3.78	$3.78	990,956
2025-07-14	$3.71	$3.90	$3.60	$3.89	$3.89	1,542,955
2025-07-11	$3.75	$3.77	$3.64	$3.72	$3.72	1,126,680
2025-07-10	$3.61	$3.83	$3.61	$3.80	$3.80	1,759,316
2025-07-09	$3.58	$3.68	$3.54	$3.66	$3.66	1,169,837
2025-07-08	$3.54	$3.62	$3.50	$3.56	$3.56	1,452,589
2025-07-07	$3.73	$3.74	$3.54	$3.55	$3.55	694,907
2025-07-03	$3.71	$3.79	$3.69	$3.75	$3.75	521,740
2025-07-02	$3.75	$3.79	$3.67	$3.71	$3.71	1,059,457
2025-07-01	$3.57	$3.82	$3.56	$3.76	$3.76	1,699,095
2025-06-30	$3.60	$3.62	$3.50	$3.58	$3.58	1,298,725
2025-06-27	$3.55	$3.64	$3.52	$3.56	$3.56	1,526,933
2025-06-26	$3.52	$3.60	$3.51	$3.57	$3.57	857,457
2025-06-25	$3.68	$3.73	$3.50	$3.52	$3.52	962,203
2025-06-24	$3.68	$3.76	$3.65	$3.68	$3.68	972,279
2025-06-23	$3.74	$3.84	$3.56	$3.68	$3.68	733,838
2025-06-20	$3.74	$3.86	$3.65	$3.74	$3.74	2,133,660
2025-06-18	$3.62	$3.89	$3.61	$3.69	$3.69	1,011,861
2025-06-17	$3.59	$3.67	$3.57	$3.61	$3.61	619,635
2025-06-16	$3.50	$3.68	$3.48	$3.59	$3.59	777,170
2025-06-13	$3.41	$3.50	$3.38	$3.48	$3.48	1,510,258
2025-06-12	$3.32	$3.46	$3.32	$3.44	$3.44	741,120
2025-06-11	$3.37	$3.45	$3.35	$3.37	$3.37	709,615
2025-06-10	$3.39	$3.39	$3.31	$3.35	$3.35	471,924
2025-06-09	$3.43	$3.43	$3.26	$3.39	$3.39	486,708
2025-06-06	$3.33	$3.41	$3.29	$3.38	$3.38	612,835
2025-06-05	$3.22	$3.33	$3.20	$3.28	$3.28	533,257
2025-06-04	$3.22	$3.30	$3.19	$3.22	$3.22	681,476
2025-06-03	$3.17	$3.29	$3.09	$3.22	$3.22	640,052
2025-06-02	$3.11	$3.22	$3.07	$3.16	$3.16	728,440
2025-05-30	$3.28	$3.28	$3.12	$3.13	$3.13	644,164
2025-05-29	$3.23	$3.36	$3.23	$3.26	$3.26	454,024
2025-05-28	$3.22	$3.25	$3.15	$3.22	$3.22	361,995
2025-05-27	$3.22	$3.30	$3.14	$3.24	$3.24	512,485
2025-05-23	$3.01	$3.16	$2.96	$3.14	$3.14	712,134
2025-05-22	$3.14	$3.14	$3.00	$3.01	$3.01	872,984
2025-05-21	$3.20	$3.23	$3.09	$3.14	$3.14	743,115
2025-05-20	$3.17	$3.36	$3.12	$3.27	$3.27	788,665
2025-05-19	$3.06	$3.23	$3.03	$3.18	$3.18	577,534
2025-05-16	$3.03	$3.15	$2.99	$3.13	$3.13	1,184,972
2025-05-15	$2.97	$3.05	$2.94	$3.04	$3.04	540,240
2025-05-14	$3.03	$3.04	$2.92	$2.97	$2.97	916,472
2025-05-13	$3.04	$3.07	$2.92	$3.05	$3.05	483,043
2025-05-12	$3.10	$3.10	$2.95	$2.99	$2.99	803,152
2025-05-09	$2.94	$3.03	$2.91	$3.02	$3.02	572,629
2025-05-08	$2.98	$3.14	$2.90	$2.96	$2.96	1,125,736
2025-05-07	$2.87	$3.02	$2.80	$2.92	$2.92	1,913,639
2025-05-06	$2.40	$3.14	$2.34	$2.86	$2.86	4,216,355
2025-05-05	$2.26	$2.26	$2.15	$2.18	$2.18	532,042
2025-05-02	$2.28	$2.31	$2.23	$2.27	$2.27	434,403
2025-05-01	$2.27	$2.27	$2.20	$2.24	$2.24	550,667
2025-04-30	$2.24	$2.29	$2.22	$2.26	$2.26	669,816
2025-04-29	$2.31	$2.35	$2.26	$2.29	$2.29	514,033
2025-04-28	$2.26	$2.34	$2.25	$2.32	$2.32	620,389
2025-04-25	$2.25	$2.28	$2.20	$2.27	$2.27	520,676
2025-04-24	$2.26	$2.30	$2.23	$2.28	$2.28	439,397
2025-04-23	$2.36	$2.39	$2.24	$2.26	$2.26	838,890
2025-04-22	$2.27	$2.28	$2.15	$2.26	$2.26	654,954
2025-04-21	$2.21	$2.30	$2.16	$2.23	$2.22	920,091
2025-04-17	$2.19	$2.26	$2.11	$2.25	$2.24	674,439
2025-04-16	$2.12	$2.20	$2.09	$2.13	$2.12	697,051
2025-04-15	$2.07	$2.16	$2.06	$2.12	$2.11	680,353
2025-04-14	$2.09	$2.09	$2.02	$2.07	$2.07	1,267,382
2025-04-11	$2.20	$2.20	$2.00	$2.07	$2.07	913,615
2025-04-10	$2.26	$2.29	$2.09	$2.11	$2.11	917,898
2025-04-09	$2.07	$2.38	$2.04	$2.34	$2.34	1,002,131
2025-04-08	$2.34	$2.34	$2.08	$2.12	$2.12	845,787
2025-04-07	$2.22	$2.45	$2.14	$2.26	$2.26	1,248,875
2025-04-04	$2.30	$2.39	$2.21	$2.28	$2.28	1,025,999
2025-04-03	$2.39	$2.46	$2.30	$2.31	$2.31	620,944
2025-04-02	$2.45	$2.52	$2.40	$2.45	$2.45	409,361
2025-04-01	$2.40	$2.57	$2.37	$2.47	$2.47	877,670
2025-03-31	$2.40	$2.48	$2.36	$2.40	$2.40	910,715
2025-03-28	$2.50	$2.50	$2.44	$2.47	$2.47	571,501
2025-03-27	$2.44	$2.49	$2.39	$2.47	$2.47	455,624
2025-03-26	$2.40	$2.45	$2.39	$2.43	$2.43	496,981
2025-03-25	$2.46	$2.47	$2.35	$2.42	$2.42	885,049
2025-03-24	$2.49	$2.60	$2.45	$2.46	$2.46	1,122,634
2025-03-21	$2.65	$2.66	$2.45	$2.45	$2.45	3,577,242
2025-03-20	$2.70	$2.75	$2.67	$2.68	$2.68	482,452
2025-03-19	$2.63	$2.73	$2.61	$2.72	$2.72	521,790
2025-03-18	$2.67	$2.70	$2.60	$2.65	$2.65	707,558
2025-03-17	$2.64	$2.72	$2.63	$2.68	$2.68	653,577
2025-03-14	$2.58	$2.66	$2.51	$2.64	$2.64	755,588
2025-03-13	$2.54	$2.60	$2.48	$2.57	$2.57	688,404
2025-03-12	$2.54	$2.60	$2.48	$2.56	$2.56	559,439
2025-03-11	$2.53	$2.59	$2.47	$2.50	$2.50	746,779
2025-03-10	$2.63	$2.75	$2.51	$2.52	$2.52	661,735
2025-03-07	$2.62	$2.74	$2.60	$2.68	$2.68	609,241
2025-03-06	$2.58	$2.63	$2.47	$2.62	$2.62	804,214
2025-03-05	$2.60	$2.67	$2.55	$2.63	$2.63	622,506
2025-03-04	$2.91	$2.91	$2.56	$2.63	$2.63	796,992
2025-03-03	$2.83	$2.98	$2.71	$2.75	$2.75	826,495
2025-02-28	$2.79	$2.90	$2.78	$2.83	$2.83	1,698,463
2025-02-27	$2.62	$2.78	$2.62	$2.75	$2.75	795,493
2025-02-26	$2.47	$2.71	$2.31	$2.66	$2.66	1,160,775
2025-02-25	$2.42	$2.51	$2.37	$2.45	$2.45	934,295
2025-02-24	$2.48	$2.50	$2.41	$2.41	$2.41	491,911
2025-02-21	$2.66	$2.66	$2.44	$2.48	$2.48	1,136,934
2025-02-20	$2.66	$2.71	$2.62	$2.62	$2.62	1,182,966
2025-02-19	$2.75	$2.75	$2.66	$2.69	$2.69	714,975
2025-02-18	$2.72	$2.78	$2.60	$2.76	$2.76	2,985,028
2025-02-14	$2.79	$2.82	$2.69	$2.70	$2.70	905,142
2025-02-13	$2.69	$2.77	$2.65	$2.76	$2.76	632,872
2025-02-12	$2.62	$2.74	$2.58	$2.64	$2.64	1,204,138
2025-02-11	$2.61	$2.69	$2.61	$2.63	$2.63	1,161,377
2025-02-10	$2.63	$2.69	$2.55	$2.64	$2.64	955,222
2025-02-07	$2.70	$2.78	$2.53	$2.63	$2.63	3,229,040
2025-02-06	$2.64	$2.77	$2.58	$2.71	$2.71	1,449,531
2025-02-05	$2.66	$2.71	$2.59	$2.64	$2.64	471,044
2025-02-04	$2.58	$2.67	$2.49	$2.63	$2.63	1,135,681
2025-02-03	$2.45	$2.55	$2.39	$2.51	$2.51	820,178
2025-01-31	$2.43	$2.54	$2.40	$2.48	$2.48	869,808
2025-01-30	$2.31	$2.46	$2.31	$2.42	$2.42	747,813
2025-01-29	$2.39	$2.43	$2.28	$2.31	$2.31	960,413
2025-01-28	$2.42	$2.45	$2.31	$2.39	$2.39	793,868
2025-01-27	$2.18	$2.50	$2.18	$2.46	$2.46	2,950,606
2025-01-24	$2.13	$2.21	$2.13	$2.18	$2.17	812,782
2025-01-23	$2.08	$2.13	$2.07	$2.12	$2.11	877,619
2025-01-22	$2.11	$2.14	$2.03	$2.08	$2.07	1,021,280
2025-01-21	$2.05	$2.14	$2.05	$2.12	$2.12	802,412
2025-01-17	$2.08	$2.12	$2.04	$2.05	$2.05	1,413,059
2025-01-16	$2.06	$2.10	$2.02	$2.08	$2.08	930,682
2025-01-15	$2.10	$2.17	$2.07	$2.08	$2.08	643,876
2025-01-14	$2.05	$2.07	$2.02	$2.04	$2.04	527,181
2025-01-13	$2.06	$2.08	$2.01	$2.04	$2.04	645,527
2025-01-10	$2.09	$2.14	$2.04	$2.08	$2.08	886,427
2025-01-08	$2.13	$2.15	$2.07	$2.14	$2.14	614,887
2025-01-07	$2.19	$2.21	$2.10	$2.16	$2.16	1,070,346
2025-01-06	$2.30	$2.35	$2.18	$2.18	$2.18	2,197,713
2025-01-03	$2.28	$2.34	$2.28	$2.30	$2.30	349,477
2025-01-02	$2.29	$2.39	$2.27	$2.27	$2.27	821,542
2024-12-31	$2.21	$2.32	$2.21	$2.30	$2.30	917,408
2024-12-30	$2.16	$2.28	$2.13	$2.24	$2.24	1,953,671
2024-12-27	$2.17	$2.20	$2.15	$2.17	$2.17	992,400
2024-12-26	$2.19	$2.22	$2.18	$2.21	$2.21	489,436
2024-12-24	$2.22	$2.23	$2.17	$2.21	$2.21	327,444
2024-12-23	$2.25	$2.29	$2.20	$2.21	$2.21	819,536
2024-12-20	$2.25	$2.45	$2.23	$2.28	$2.28	4,661,024
2024-12-19	$2.31	$2.37	$2.28	$2.29	$2.29	950,542
2024-12-18	$2.50	$2.51	$2.26	$2.28	$2.28	1,378,009
2024-12-17	$2.41	$2.47	$2.37	$2.44	$2.44	875,024
2024-12-16	$2.44	$2.50	$2.40	$2.45	$2.45	699,662
2024-12-13	$2.43	$2.47	$2.33	$2.44	$2.44	842,311
2024-12-12	$2.51	$2.54	$2.41	$2.43	$2.43	882,682
2024-12-11	$2.55	$2.57	$2.48	$2.50	$2.50	1,362,874
2024-12-10	$2.56	$2.59	$2.50	$2.53	$2.53	742,645
2024-12-09	$2.56	$2.60	$2.55	$2.56	$2.56	611,927
2024-12-06	$2.61	$2.61	$2.52	$2.57	$2.57	629,829
2024-12-05	$2.54	$2.61	$2.50	$2.57	$2.57	1,962,658
2024-12-04	$2.60	$2.63	$2.54	$2.57	$2.57	680,228
2024-12-03	$2.68	$2.72	$2.60	$2.61	$2.61	734,793
2024-12-02	$2.60	$2.74	$2.57	$2.68	$2.68	902,889
2024-11-29	$2.62	$2.65	$2.50	$2.60	$2.60	566,735
2024-11-27	$2.58	$2.72	$2.58	$2.61	$2.61	854,334
2024-11-26	$2.57	$2.63	$2.54	$2.55	$2.55	949,047
2024-11-25	$2.44	$2.61	$2.38	$2.60	$2.60	1,354,092
2024-11-22	$2.45	$2.45	$2.40	$2.41	$2.41	490,009
2024-11-21	$2.45	$2.47	$2.40	$2.44	$2.44	698,468
2024-11-20	$2.45	$2.49	$2.41	$2.43	$2.43	741,568
2024-11-19	$2.49	$2.51	$2.44	$2.46	$2.46	922,294
2024-11-18	$2.55	$2.58	$2.44	$2.53	$2.53	743,745
2024-11-15	$2.53	$2.61	$2.47	$2.52	$2.52	930,226
2024-11-14	$2.57	$2.60	$2.46	$2.47	$2.47	854,800
2024-11-13	$2.60	$2.63	$2.50	$2.56	$2.56	1,146,576
2024-11-12	$2.68	$2.71	$2.49	$2.58	$2.58	1,377,223
2024-11-11	$2.64	$2.79	$2.60	$2.71	$2.71	1,059,585
2024-11-08	$2.70	$2.72	$2.61	$2.63	$2.63	939,291
2024-11-07	$2.88	$2.89	$2.61	$2.68	$2.68	1,962,023
2024-11-06	$2.87	$2.98	$2.79	$2.88	$2.88	2,330,485
2024-11-05	$3.33	$3.35	$2.67	$2.83	$2.83	6,283,958
2024-11-04	$3.46	$3.60	$3.46	$3.52	$3.52	1,248,152
2024-11-01	$3.62	$3.66	$3.42	$3.47	$3.47	614,276
2024-10-31	$3.57	$3.66	$3.53	$3.57	$3.57	830,786
2024-10-30	$3.57	$3.71	$3.55	$3.58	$3.58	567,077
2024-10-29	$3.44	$3.60	$3.40	$3.59	$3.59	648,726
2024-10-28	$3.40	$3.50	$3.40	$3.47	$3.47	605,734
2024-10-25	$3.50	$3.52	$3.40	$3.40	$3.39	427,478
2024-10-24	$3.40	$3.49	$3.32	$3.46	$3.45	1,093,578
2024-10-23	$3.50	$3.50	$3.34	$3.37	$3.36	1,067,080
2024-10-22	$3.51	$3.58	$3.45	$3.50	$3.49	808,310
2024-10-21	$3.68	$3.72	$3.51	$3.52	$3.51	680,342
2024-10-18	$3.73	$3.81	$3.68	$3.70	$3.70	508,826
2024-10-17	$3.80	$3.80	$3.65	$3.72	$3.72	679,794
2024-10-16	$3.60	$3.83	$3.54	$3.79	$3.79	694,494
2024-10-15	$3.50	$3.63	$3.46	$3.57	$3.57	1,725,736
2024-10-14	$3.65	$3.65	$3.47	$3.51	$3.51	795,482
2024-10-11	$3.63	$3.82	$3.63	$3.68	$3.68	574,310
2024-10-10	$3.69	$3.75	$3.62	$3.64	$3.64	664,560
2024-10-09	$3.84	$3.85	$3.75	$3.77	$3.77	1,088,481
2024-10-08	$3.73	$3.85	$3.71	$3.83	$3.83	1,664,769
2024-10-07	$3.87	$3.87	$3.72	$3.74	$3.74	609,868
2024-10-04	$3.96	$3.96	$3.85	$3.90	$3.90	469,310
2024-10-03	$4.00	$4.02	$3.86	$3.90	$3.90	675,424
2024-10-02	$4.07	$4.22	$4.01	$4.04	$4.04	1,012,939
2024-10-01	$4.17	$4.21	$4.08	$4.13	$4.13	1,097,775
2024-09-30	$3.90	$4.24	$3.90	$4.19	$4.19	4,240,103
2024-09-27	$3.78	$3.81	$3.70	$3.77	$3.77	654,254
2024-09-26	$3.83	$3.86	$3.70	$3.73	$3.73	672,788
2024-09-25	$3.98	$4.00	$3.78	$3.78	$3.78	752,503
2024-09-24	$3.82	$4.00	$3.82	$4.00	$4.00	1,520,691
2024-09-23	$3.78	$3.93	$3.73	$3.77	$3.77	1,100,857
2024-09-20	$3.81	$3.90	$3.68	$3.73	$3.73	5,968,536
2024-09-19	$3.88	$3.92	$3.66	$3.87	$3.87	1,148,357
2024-09-18	$3.70	$3.91	$3.66	$3.74	$3.74	945,039
2024-09-17	$3.61	$3.72	$3.49	$3.68	$3.68	1,342,378
2024-09-16	$3.55	$3.61	$3.52	$3.57	$3.57	853,328
2024-09-13	$3.53	$3.59	$3.47	$3.55	$3.55	767,539
2024-09-12	$3.36	$3.48	$3.29	$3.47	$3.47	450,255
2024-09-11	$3.24	$3.35	$3.20	$3.35	$3.35	604,574
2024-09-10	$3.23	$3.36	$3.13	$3.28	$3.28	457,890
2024-09-09	$3.23	$3.26	$3.19	$3.23	$3.23	428,555
2024-09-06	$3.26	$3.27	$3.18	$3.21	$3.21	575,410
2024-09-05	$3.33	$3.41	$3.24	$3.26	$3.26	355,339
2024-09-04	$3.36	$3.45	$3.27	$3.29	$3.29	508,810
2024-09-03	$3.45	$3.49	$3.34	$3.36	$3.36	517,470
2024-08-30	$3.52	$3.61	$3.40	$3.48	$3.48	536,193
2024-08-29	$3.52	$3.54	$3.46	$3.48	$3.48	423,956
2024-08-28	$3.60	$3.66	$3.45	$3.51	$3.51	506,623
2024-08-27	$3.51	$3.68	$3.49	$3.62	$3.62	491,632
2024-08-26	$3.52	$3.60	$3.43	$3.58	$3.58	727,780
2024-08-23	$3.26	$3.55	$3.23	$3.50	$3.50	1,251,390
2024-08-22	$3.25	$3.27	$3.17	$3.21	$3.21	649,753
2024-08-21	$3.19	$3.28	$3.12	$3.27	$3.27	606,956
2024-08-20	$3.25	$3.25	$3.17	$3.18	$3.18	394,624
2024-08-19	$3.17	$3.26	$3.17	$3.25	$3.25	471,631
2024-08-16	$3.19	$3.23	$3.15	$3.17	$3.17	364,144
2024-08-15	$3.16	$3.24	$3.10	$3.19	$3.19	799,289
2024-08-14	$3.14	$3.16	$3.04	$3.10	$3.10	577,233
2024-08-13	$3.15	$3.17	$3.05	$3.14	$3.14	525,601
2024-08-12	$3.13	$3.13	$3.00	$3.09	$3.09	867,334
2024-08-09	$3.12	$3.15	$3.08	$3.13	$3.13	757,967
2024-08-08	$3.10	$3.14	$3.02	$3.11	$3.11	647,098
2024-08-07	$3.24	$3.24	$3.04	$3.05	$3.05	816,612
2024-08-06	$3.11	$3.24	$3.05	$3.15	$3.15	1,067,025
2024-08-05	$3.05	$3.17	$2.98	$3.11	$3.11	1,163,114
2024-08-02	$3.09	$3.31	$2.91	$3.25	$3.25	1,070,658
2024-08-01	$3.35	$3.40	$3.24	$3.29	$3.29	1,493,070
2024-07-31	$3.35	$3.43	$3.33	$3.34	$3.34	984,599
2024-07-30	$3.41	$3.45	$3.32	$3.34	$3.34	491,565
2024-07-29	$3.39	$3.41	$3.32	$3.38	$3.38	789,479
2024-07-26	$3.44	$3.45	$3.36	$3.38	$3.38	898,107
2024-07-25	$3.30	$3.46	$3.23	$3.37	$3.37	777,769
2024-07-24	$3.36	$3.42	$3.29	$3.30	$3.30	691,970
2024-07-23	$3.16	$3.45	$3.12	$3.39	$3.39	2,920,336
2024-07-22	$3.15	$3.21	$3.08	$3.18	$3.18	630,293
2024-07-19	$3.14	$3.27	$3.12	$3.15	$3.14	728,076
2024-07-18	$3.34	$3.34	$3.10	$3.12	$3.12	750,954
2024-07-17	$3.38	$3.43	$3.32	$3.36	$3.36	1,851,220
2024-07-16	$3.37	$3.49	$3.34	$3.43	$3.43	1,168,637
2024-07-15	$3.40	$3.40	$3.26	$3.35	$3.35	767,542
2024-07-12	$3.49	$3.50	$3.34	$3.36	$3.36	804,212
2024-07-11	$3.30	$3.42	$3.24	$3.42	$3.42	1,508,050
2024-07-10	$3.16	$3.18	$3.12	$3.15	$3.15	546,902
2024-07-09	$3.21	$3.21	$3.09	$3.15	$3.15	784,561
2024-07-08	$3.19	$3.29	$3.14	$3.22	$3.22	676,039
2024-07-05	$3.17	$3.21	$3.12	$3.20	$3.20	477,674
2024-07-03	$3.24	$3.24	$3.12	$3.17	$3.17	401,889
2024-07-02	$3.03	$3.22	$2.99	$3.18	$3.18	848,135
2024-07-01	$3.09	$3.11	$2.96	$3.01	$3.01	996,029
2024-06-28	$2.98	$3.06	$2.93	$3.05	$3.05	3,498,467
2024-06-27	$2.73	$2.97	$2.70	$2.97	$2.97	997,749
2024-06-26	$2.67	$2.74	$2.66	$2.70	$2.70	885,065
2024-06-25	$2.70	$2.74	$2.65	$2.73	$2.73	689,920
2024-06-24	$2.66	$2.77	$2.65	$2.71	$2.71	869,132
2024-06-21	$2.82	$2.82	$2.55	$2.62	$2.62	4,459,541
2024-06-20	$2.80	$2.88	$2.79	$2.83	$2.83	556,513
2024-06-18	$2.80	$2.84	$2.73	$2.81	$2.81	596,862
2024-06-17	$2.77	$2.87	$2.75	$2.81	$2.81	747,571
2024-06-14	$2.72	$2.84	$2.64	$2.82	$2.82	1,294,929
2024-06-13	$2.92	$2.94	$2.75	$2.77	$2.77	919,090
2024-06-12	$2.92	$3.02	$2.80	$2.93	$2.93	1,179,169
2024-06-11	$2.70	$2.80	$2.64	$2.80	$2.80	668,348
2024-06-10	$2.74	$2.84	$2.70	$2.76	$2.76	771,136
2024-06-07	$2.90	$2.99	$2.75	$2.78	$2.78	1,153,297
2024-06-06	$2.98	$3.02	$2.93	$2.93	$2.93	1,088,870
2024-06-05	$2.78	$3.01	$2.77	$2.98	$2.98	1,295,794
2024-06-04	$2.49	$2.76	$2.49	$2.75	$2.75	1,133,065
2024-06-03	$2.48	$2.56	$2.42	$2.52	$2.52	967,439
2024-05-31	$2.35	$2.48	$2.34	$2.43	$2.43	904,194
2024-05-30	$2.34	$2.34	$2.30	$2.34	$2.34	513,950
2024-05-29	$2.35	$2.36	$2.29	$2.29	$2.29	809,288
2024-05-28	$2.34	$2.43	$2.30	$2.41	$2.41	1,179,102
2024-05-24	$2.32	$2.32	$2.27	$2.30	$2.30	514,967
2024-05-23	$2.39	$2.39	$2.29	$2.29	$2.29	942,187
2024-05-22	$2.38	$2.47	$2.37	$2.38	$2.38	613,483
2024-05-21	$2.35	$2.40	$2.34	$2.39	$2.39	942,603
2024-05-20	$2.37	$2.43	$2.32	$2.35	$2.35	740,735
2024-05-17	$2.43	$2.43	$2.35	$2.37	$2.37	532,291
2024-05-16	$2.38	$2.41	$2.35	$2.39	$2.39	647,415
2024-05-15	$2.68	$2.71	$2.37	$2.38	$2.38	721,852
2024-05-14	$2.44	$2.60	$2.44	$2.60	$2.60	1,813,372
2024-05-13	$2.33	$2.42	$2.32	$2.39	$2.39	915,743
2024-05-10	$2.35	$2.41	$2.27	$2.27	$2.27	719,914
2024-05-09	$2.23	$2.34	$2.22	$2.32	$2.32	700,214
2024-05-08	$2.26	$2.29	$2.19	$2.22	$2.22	884,212
2024-05-07	$2.46	$2.53	$2.31	$2.31	$2.31	1,122,399
2024-05-06	$2.66	$2.68	$2.50	$2.56	$2.56	503,177
2024-05-03	$2.48	$2.65	$2.44	$2.62	$2.62	913,398
2024-05-02	$2.42	$2.44	$2.36	$2.42	$2.42	683,536
2024-05-01	$2.37	$2.47	$2.27	$2.36	$2.36	761,883
2024-04-30	$2.37	$2.41	$2.32	$2.36	$2.36	652,171
2024-04-29	$2.45	$2.52	$2.39	$2.40	$2.40	602,072
2024-04-26	$2.40	$2.46	$2.40	$2.43	$2.43	460,596
2024-04-25	$2.34	$2.40	$2.34	$2.38	$2.38	710,418
2024-04-24	$2.38	$2.44	$2.35	$2.41	$2.41	655,926
2024-04-23	$2.43	$2.52	$2.40	$2.41	$2.41	516,974
2024-04-22	$2.41	$2.44	$2.37	$2.43	$2.43	660,795
2024-04-19	$2.34	$2.43	$2.32	$2.41	$2.41	743,072
2024-04-18	$2.35	$2.47	$2.34	$2.36	$2.35	744,232
2024-04-17	$2.37	$2.43	$2.34	$2.35	$2.34	535,605
2024-04-16	$2.52	$2.52	$2.36	$2.36	$2.35	621,618
2024-04-15	$2.52	$2.55	$2.47	$2.54	$2.53	752,517
2024-04-12	$2.61	$2.62	$2.51	$2.53	$2.52	518,532
2024-04-11	$2.59	$2.67	$2.52	$2.61	$2.60	727,229
2024-04-10	$2.64	$2.64	$2.51	$2.59	$2.58	970,075
2024-04-09	$2.74	$2.81	$2.69	$2.74	$2.73	511,534
2024-04-08	$2.58	$2.71	$2.58	$2.71	$2.70	676,528
2024-04-05	$2.48	$2.64	$2.48	$2.59	$2.58	657,023
2024-04-04	$2.47	$2.64	$2.46	$2.52	$2.51	1,071,428
2024-04-03	$2.27	$2.43	$2.26	$2.43	$2.42	754,014
2024-04-02	$2.34	$2.35	$2.25	$2.30	$2.29	903,289
2024-04-01	$2.50	$2.50	$2.34	$2.35	$2.35	672,183
2024-03-28	$2.40	$2.46	$2.39	$2.46	$2.46	1,042,914
2024-03-27	$2.36	$2.45	$2.33	$2.41	$2.41	1,798,154
2024-03-26	$2.46	$2.48	$2.34	$2.35	$2.35	807,896
2024-03-25	$2.58	$2.62	$2.43	$2.43	$2.43	729,408
2024-03-22	$2.65	$2.69	$2.59	$2.59	$2.59	1,345,567
2024-03-21	$2.54	$2.63	$2.50	$2.62	$2.62	1,866,684
2024-03-20	$2.32	$2.52	$2.31	$2.49	$2.49	1,317,238
2024-03-19	$2.38	$2.42	$2.31	$2.35	$2.35	1,609,328
2024-03-18	$2.46	$2.53	$2.39	$2.42	$2.42	1,233,100
2024-03-15	$2.50	$2.59	$2.43	$2.45	$2.45	7,543,247
2024-03-14	$2.55	$2.57	$2.45	$2.53	$2.53	1,381,567
2024-03-13	$2.65	$2.68	$2.58	$2.59	$2.59	1,115,482
2024-03-12	$2.67	$2.71	$2.60	$2.65	$2.65	1,358,654
2024-03-11	$2.81	$2.81	$2.66	$2.71	$2.71	959,363
2024-03-08	$2.83	$2.87	$2.73	$2.79	$2.79	1,985,834
2024-03-07	$2.82	$2.83	$2.73	$2.75	$2.75	1,709,385
2024-03-06	$3.03	$3.03	$2.75	$2.80	$2.80	1,247,355
2024-03-05	$3.05	$3.08	$2.95	$2.99	$2.99	1,004,243
2024-03-04	$3.21	$3.25	$3.07	$3.09	$3.09	1,122,811
2024-03-01	$3.28	$3.28	$3.17	$3.22	$3.22	1,349,278
2024-02-29	$3.48	$3.55	$3.22	$3.28	$3.28	1,870,511
2024-02-28	$3.25	$3.44	$3.14	$3.34	$3.34	1,573,232
2024-02-27	$3.01	$3.42	$2.94	$3.21	$3.21	1,965,620
2024-02-26	$2.95	$3.05	$2.93	$3.00	$3.00	1,390,835
2024-02-23	$2.92	$3.01	$2.88	$2.96	$2.96	1,161,179
2024-02-22	$2.98	$3.04	$2.91	$2.94	$2.94	913,626
2024-02-21	$3.00	$3.06	$2.93	$3.01	$3.01	833,362
2024-02-20	$2.89	$3.02	$2.88	$3.01	$3.01	850,130
2024-02-16	$3.10	$3.11	$2.96	$2.96	$2.96	860,570
2024-02-15	$2.83	$3.11	$2.81	$3.11	$3.11	1,351,947
2024-02-14	$2.69	$2.80	$2.66	$2.79	$2.79	842,034
2024-02-13	$2.67	$2.71	$2.55	$2.61	$2.61	1,157,925
2024-02-12	$2.73	$2.87	$2.72	$2.83	$2.83	719,013
2024-02-09	$2.64	$2.76	$2.63	$2.70	$2.70	668,462
2024-02-08	$2.58	$2.66	$2.58	$2.63	$2.63	555,845
2024-02-07	$2.64	$2.64	$2.49	$2.58	$2.58	1,432,281
2024-02-06	$2.63	$2.67	$2.59	$2.60	$2.60	773,464
2024-02-05	$2.70	$2.71	$2.64	$2.66	$2.66	642,433
2024-02-02	$2.85	$2.88	$2.75	$2.75	$2.75	863,053
2024-02-01	$2.87	$2.94	$2.85	$2.91	$2.91	730,227
2024-01-31	$3.05	$3.05	$2.85	$2.87	$2.87	1,107,429
2024-01-30	$3.04	$3.07	$2.99	$3.05	$3.05	580,662
2024-01-29	$2.95	$3.09	$2.92	$3.07	$3.07	562,005
2024-01-26	$2.93	$2.98	$2.92	$2.94	$2.94	458,693
2024-01-25	$2.90	$2.95	$2.84	$2.90	$2.90	1,068,853
2024-01-24	$2.99	$2.99	$2.82	$2.85	$2.85	879,255
2024-01-23	$2.96	$3.05	$2.89	$2.91	$2.91	760,389
2024-01-22	$2.88	$3.00	$2.86	$2.90	$2.90	632,747
2024-01-19	$2.82	$2.90	$2.66	$2.88	$2.88	1,077,371
2024-01-18	$3.01	$3.07	$2.76	$2.80	$2.79	984,424
2024-01-17	$2.91	$3.02	$2.88	$3.01	$3.00	8,406,268
2024-01-16	$2.97	$3.12	$2.96	$3.00	$3.00	1,354,983
2024-01-12	$3.02	$3.11	$2.99	$3.02	$3.02	971,131
2024-01-11	$2.99	$2.99	$2.81	$2.95	$2.95	1,235,700
2024-01-10	$3.04	$3.07	$2.98	$3.04	$3.04	885,532
2024-01-09	$3.16	$3.22	$3.04	$3.05	$3.05	868,752
2024-01-08	$3.27	$3.27	$3.17	$3.19	$3.19	619,665
2024-01-05	$3.29	$3.42	$3.25	$3.29	$3.29	1,449,110
2024-01-04	$3.51	$3.52	$3.34	$3.35	$3.35	1,334,428
2024-01-03	$3.61	$3.63	$3.43	$3.48	$3.48	1,191,703
2024-01-02	$3.71	$3.72	$3.51	$3.59	$3.59	1,266,479
2023-12-29	$3.80	$3.80	$3.68	$3.74	$3.74	854,623
2023-12-28	$3.83	$3.85	$3.71	$3.78	$3.78	1,287,580
2023-12-27	$3.75	$3.96	$3.73	$3.80	$3.80	1,937,280
2023-12-26	$3.60	$3.80	$3.55	$3.75	$3.75	1,080,132
2023-12-22	$3.61	$3.78	$3.50	$3.58	$3.58	1,235,519
2023-12-21	$3.47	$3.59	$3.39	$3.56	$3.56	1,377,730
2023-12-20	$3.48	$3.72	$3.35	$3.44	$3.44	2,267,250
2023-12-19	$3.30	$3.52	$3.17	$3.48	$3.48	2,787,769
2023-12-18	$2.92	$3.29	$2.78	$3.23	$3.23	2,430,735
2023-12-15	$3.04	$3.13	$2.64	$2.97	$2.97	11,133,303
2023-12-14	$2.67	$3.07	$2.67	$3.06	$3.06	2,671,850
2023-12-13	$2.39	$2.64	$2.31	$2.63	$2.63	2,752,119
2023-12-12	$2.45	$2.45	$2.31	$2.39	$2.39	972,147
2023-12-11	$2.45	$2.50	$2.40	$2.44	$2.44	788,125
2023-12-08	$2.54	$2.56	$2.42	$2.48	$2.48	2,090,713
2023-12-07	$2.58	$2.63	$2.50	$2.55	$2.55	1,205,897
2023-12-06	$2.63	$2.76	$2.53	$2.55	$2.55	1,072,531
2023-12-05	$2.55	$2.62	$2.46	$2.61	$2.61	1,117,270
2023-12-04	$2.60	$2.74	$2.54	$2.57	$2.57	949,810
2023-12-01	$2.33	$2.66	$2.28	$2.65	$2.65	1,662,152
2023-11-30	$2.24	$2.35	$2.23	$2.34	$2.34	1,295,922
2023-11-29	$2.16	$2.34	$2.16	$2.24	$2.24	1,491,130
2023-11-28	$2.00	$2.12	$2.00	$2.11	$2.11	680,355
2023-11-27	$2.03	$2.08	$1.97	$2.02	$2.02	811,313
2023-11-24	$2.03	$2.08	$1.98	$2.06	$2.06	346,605
2023-11-22	$2.04	$2.12	$2.00	$2.05	$2.05	525,083
2023-11-21	$2.09	$2.09	$1.98	$2.01	$2.01	713,096
2023-11-20	$2.15	$2.16	$2.05	$2.08	$2.08	553,546
2023-11-17	$2.12	$2.20	$2.11	$2.12	$2.12	1,207,839
2023-11-16	$2.19	$2.19	$2.05	$2.10	$2.10	670,812
2023-11-15	$2.20	$2.30	$2.16	$2.18	$2.18	978,624
2023-11-14	$2.08	$2.22	$2.08	$2.20	$2.20	1,392,129
2023-11-13	$2.09	$2.09	$1.94	$1.97	$1.97	731,762
2023-11-10	$2.03	$2.11	$1.96	$2.07	$2.07	894,117
2023-11-09	$2.05	$2.13	$2.00	$2.02	$2.02	713,889
2023-11-08	$2.17	$2.18	$2.02	$2.05	$2.05	962,129
2023-11-07	$2.22	$2.26	$2.11	$2.14	$2.14	929,186
2023-11-06	$2.42	$2.43	$2.20	$2.23	$2.23	1,037,238
2023-11-03	$2.25	$2.46	$2.25	$2.45	$2.45	2,547,144
2023-11-02	$2.13	$2.47	$2.13	$2.22	$2.22	1,536,939
2023-11-01	$2.11	$2.13	$2.04	$2.12	$2.12	1,012,356
2023-10-31	$2.07	$2.17	$1.99	$2.07	$2.07	1,103,964
2023-10-30	$2.00	$2.07	$1.98	$2.06	$2.06	1,020,899
2023-10-27	$2.11	$2.13	$1.93	$1.98	$1.98	892,609
2023-10-26	$1.94	$2.12	$1.94	$2.05	$2.05	944,851
2023-10-25	$1.93	$2.05	$1.91	$1.94	$1.94	853,391
2023-10-24	$1.72	$2.09	$1.72	$1.97	$1.97	1,814,415
2023-10-23	$1.77	$1.79	$1.69	$1.72	$1.72	712,171
2023-10-20	$1.87	$1.88	$1.76	$1.78	$1.78	863,266
2023-10-19	$1.86	$1.93	$1.82	$1.87	$1.86	845,995
2023-10-18	$1.85	$2.03	$1.84	$1.88	$1.87	811,619
2023-10-17	$1.88	$1.99	$1.83	$1.86	$1.85	1,563,392
2023-10-16	$1.91	$1.97	$1.86	$1.91	$1.90	863,443
2023-10-13	$1.99	$2.00	$1.83	$1.88	$1.87	1,029,416
2023-10-12	$1.98	$2.03	$1.91	$1.99	$1.98	1,252,070
2023-10-11	$2.00	$2.10	$1.96	$2.00	$1.99	752,328
2023-10-10	$1.84	$2.08	$1.84	$1.98	$1.97	1,149,390
2023-10-09	$1.80	$1.88	$1.80	$1.86	$1.85	813,579
2023-10-06	$1.86	$1.89	$1.79	$1.83	$1.83	849,975
2023-10-05	$1.89	$1.93	$1.84	$1.88	$1.88	788,846
2023-10-04	$1.78	$1.90	$1.78	$1.88	$1.88	834,844
2023-10-03	$1.86	$1.87	$1.76	$1.81	$1.81	976,681
2023-10-02	$1.90	$1.99	$1.84	$1.89	$1.89	984,203
2023-09-29	$2.01	$2.01	$1.88	$1.94	$1.94	1,035,908
2023-09-28	$2.00	$2.01	$1.85	$1.93	$1.93	1,895,576
2023-09-27	$2.23	$2.32	$2.02	$2.03	$2.03	1,119,520
2023-09-26	$2.30	$2.38	$2.20	$2.23	$2.23	811,352
2023-09-25	$2.25	$2.45	$2.20	$2.34	$2.34	1,055,838
2023-09-22	$2.19	$2.29	$2.13	$2.25	$2.25	1,042,298
2023-09-21	$2.38	$2.38	$2.19	$2.19	$2.19	1,272,312
2023-09-20	$2.36	$2.50	$2.33	$2.38	$2.38	1,062,740
2023-09-19	$2.36	$2.41	$2.27	$2.31	$2.31	1,447,718
2023-09-18	$2.32	$2.35	$2.19	$2.33	$2.33	1,672,975
2023-09-15	$2.53	$2.53	$2.30	$2.31	$2.31	7,873,809
2023-09-14	$2.35	$2.53	$2.29	$2.52	$2.52	1,425,785
2023-09-13	$2.36	$2.38	$2.29	$2.33	$2.33	1,444,618
2023-09-12	$2.25	$2.37	$2.21	$2.36	$2.36	1,429,255
2023-09-11	$2.28	$2.29	$2.20	$2.26	$2.26	1,597,116
2023-09-08	$2.39	$2.39	$2.28	$2.30	$2.30	1,136,400
2023-09-07	$2.36	$2.41	$2.32	$2.35	$2.35	3,489,233
2023-09-06	$2.58	$2.58	$2.40	$2.41	$2.41	1,969,523
2023-09-05	$2.95	$2.95	$2.49	$2.58	$2.58	2,329,644
2023-09-01	$2.77	$2.79	$2.62	$2.63	$2.63	1,409,983
2023-08-31	$2.92	$2.98	$2.67	$2.72	$2.72	7,121,485
2023-08-30	$2.76	$3.01	$2.74	$2.98	$2.98	1,576,542
2023-08-29	$2.78	$2.81	$2.68	$2.77	$2.77	1,196,071
2023-08-28	$2.92	$2.99	$2.74	$2.75	$2.75	1,846,010
2023-08-25	$2.95	$3.00	$2.85	$2.91	$2.91	647,738
2023-08-24	$2.94	$3.03	$2.91	$2.97	$2.97	1,153,526
2023-08-23	$2.90	$3.02	$2.82	$2.96	$2.96	965,983
2023-08-22	$2.90	$3.02	$2.86	$2.89	$2.89	1,065,786
2023-08-21	$2.95	$2.98	$2.79	$2.88	$2.88	946,436
2023-08-18	$2.64	$3.04	$2.64	$2.95	$2.95	1,324,220
2023-08-17	$2.78	$2.84	$2.68	$2.74	$2.74	1,328,695
2023-08-16	$2.79	$2.86	$2.69	$2.73	$2.73	1,103,035
2023-08-15	$2.90	$2.91	$2.74	$2.78	$2.78	952,583
2023-08-14	$2.85	$3.04	$2.78	$2.98	$2.98	609,431
2023-08-11	$3.04	$3.04	$2.76	$2.85	$2.85	1,637,162
2023-08-10	$3.10	$3.15	$2.99	$3.07	$3.07	1,720,504
2023-08-09	$3.26	$3.29	$2.96	$3.09	$3.09	2,495,692
2023-08-08	$2.95	$3.30	$2.93	$3.26	$3.26	4,702,240
2023-08-07	$2.69	$3.18	$2.69	$2.97	$2.97	5,241,458
2023-08-04	$2.50	$2.71	$2.45	$2.70	$2.70	1,287,335
2023-08-03	$2.29	$2.59	$2.24	$2.50	$2.50	2,379,318
2023-08-02	$2.11	$2.41	$1.99	$2.34	$2.34	1,759,529
2023-08-01	$2.10	$2.20	$2.05	$2.12	$2.12	982,087
2023-07-31	$2.05	$2.17	$2.04	$2.09	$2.09	932,531
2023-07-28	$2.16	$2.22	$2.07	$2.08	$2.08	1,333,555
2023-07-27	$2.41	$2.41	$2.11	$2.18	$2.18	1,391,791
2023-07-26	$2.38	$2.43	$2.30	$2.40	$2.40	1,069,075
2023-07-25	$2.51	$2.51	$2.35	$2.36	$2.36	1,246,716
2023-07-24	$2.50	$2.60	$2.45	$2.48	$2.48	1,281,432
2023-07-21	$2.65	$2.74	$2.42	$2.49	$2.49	2,622,403
2023-07-20	$2.75	$2.75	$2.58	$2.65	$2.64	1,377,714
2023-07-19	$2.72	$2.85	$2.72	$2.74	$2.73	1,196,050
2023-07-18	$2.73	$2.90	$2.63	$2.69	$2.68	1,997,642
2023-07-17	$2.53	$2.72	$2.48	$2.68	$2.67	1,378,285
2023-07-14	$2.49	$2.65	$2.42	$2.57	$2.56	1,215,072
2023-07-13	$2.51	$2.57	$2.45	$2.50	$2.49	1,252,149
2023-07-12	$2.54	$2.58	$2.45	$2.51	$2.50	1,695,868
2023-07-11	$2.50	$2.65	$2.38	$2.52	$2.51	1,776,228
2023-07-10	$2.35	$2.56	$2.29	$2.50	$2.49	2,420,925
2023-07-07	$2.24	$2.48	$2.20	$2.44	$2.43	3,011,122
2023-07-06	$2.30	$2.40	$2.12	$2.30	$2.29	1,712,757
2023-07-05	$2.43	$2.57	$2.20	$2.33	$2.32	3,844,798
2023-07-03	$2.23	$2.53	$2.23	$2.32	$2.31	2,690,026
2023-06-30	$2.00	$2.28	$1.96	$2.25	$2.24	4,144,044
2023-06-29	$1.87	$2.00	$1.84	$2.00	$1.99	2,316,227
2023-06-28	$1.72	$1.98	$1.70	$1.98	$1.98	2,663,643
2023-06-27	$1.87	$1.87	$1.71	$1.75	$1.75	2,564,215
2023-06-26	$1.80	$1.92	$1.65	$1.90	$1.90	2,792,039
2023-06-23	$1.89	$2.03	$1.74	$1.98	$1.98	6,251,950
2023-06-22	$1.94	$1.96	$1.83	$1.94	$1.94	1,314,801
2023-06-21	$2.16	$2.17	$1.78	$1.95	$1.95	5,203,493
2023-06-20	$2.53	$2.54	$2.21	$2.22	$2.22	3,078,230
2023-06-16	$2.90	$2.91	$2.42	$2.57	$2.57	5,555,996
2023-06-15	$3.07	$3.11	$2.71	$2.87	$2.87	5,035,169
2023-06-14	$3.02	$3.30	$2.92	$3.05	$3.05	7,609,325
2023-06-13	$3.03	$3.14	$2.90	$3.10	$3.10	6,847,904
2023-06-12	$2.74	$3.01	$2.73	$2.98	$2.98	8,054,442
2023-06-09	$2.67	$2.76	$2.38	$2.66	$2.66	6,957,730
2023-06-08	$2.17	$2.65	$2.02	$2.62	$2.62	7,208,872
2023-06-07	$2.14	$2.43	$2.12	$2.32	$2.32	14,049,556
2023-06-06	$1.72	$1.99	$1.68	$1.98	$1.98	6,953,989
2023-06-05	$1.69	$1.80	$1.67	$1.74	$1.74	8,801,360
2023-06-02	$1.63	$1.72	$1.60	$1.69	$1.69	10,024,455
2023-06-01	$1.40	$1.51	$1.39	$1.46	$1.46	6,222,736
2023-05-31	$1.27	$1.42	$1.26	$1.36	$1.36	5,790,732
2023-05-30	$1.16	$1.27	$1.14	$1.26	$1.26	3,035,763
2023-05-26	$1.20	$1.20	$1.10	$1.14	$1.14	2,142,581
2023-05-25	$1.13	$1.16	$1.06	$1.15	$1.15	2,261,987
2023-05-24	$1.16	$1.16	$1.07	$1.13	$1.13	3,207,422
2023-05-23	$1.08	$1.34	$1.07	$1.16	$1.16	5,436,908
2023-05-22	$1.05	$1.07	$1.01	$1.05	$1.05	3,033,981
2023-05-19	$1.03	$1.03	$0.98	$1.00	$1.00	5,511,036
2023-05-18	$0.97	$1.01	$0.95	$1.00	$1.00	5,115,587
2023-05-17	$0.88	$0.96	$0.87	$0.96	$0.96	4,812,453
2023-05-16	$0.88	$0.88	$0.86	$0.88	$0.88	2,759,130
2023-05-15	$0.88	$0.88	$0.85	$0.88	$0.88	2,500,276
2023-05-12	$0.87	$0.88	$0.85	$0.88	$0.88	2,122,318
2023-05-11	$0.88	$0.88	$0.84	$0.88	$0.88	1,842,005
2023-05-10	$0.89	$0.90	$0.86	$0.88	$0.88	2,825,848
2023-05-09	$0.87	$0.89	$0.83	$0.89	$0.89	5,215,091
2023-05-08	$0.90	$0.90	$0.84	$0.87	$0.87	1,599,224
2023-05-05	$0.86	$0.89	$0.84	$0.88	$0.88	924,172
2023-05-04	$0.83	$0.86	$0.80	$0.86	$0.86	1,193,303
2023-05-03	$0.83	$0.87	$0.82	$0.83	$0.83	1,397,957
2023-05-02	$0.86	$0.87	$0.82	$0.83	$0.83	1,141,248
2023-05-01	$0.91	$0.92	$0.85	$0.87	$0.87	1,256,660
2023-04-28	$0.90	$0.96	$0.90	$0.91	$0.91	854,888
2023-04-27	$0.90	$0.91	$0.88	$0.91	$0.91	2,862,616
2023-04-26	$0.91	$0.91	$0.89	$0.90	$0.90	1,355,823
2023-04-25	$0.92	$0.93	$0.90	$0.90	$0.90	1,322,714
2023-04-24	$0.96	$0.97	$0.94	$0.95	$0.95	1,151,453
2023-04-21	$0.98	$0.98	$0.94	$0.96	$0.96	3,074,086
2023-04-20	$0.98	$1.01	$0.97	$0.99	$0.98	2,347,258
2023-04-19	$0.97	$1.03	$0.97	$1.00	$0.99	4,750,323
2023-04-18	$1.07	$1.08	$0.98	$0.99	$0.98	5,437,005
2023-04-17	$1.08	$1.08	$1.03	$1.07	$1.06	2,524,668
2023-04-14	$1.11	$1.12	$1.06	$1.07	$1.06	3,786,673
2023-04-13	$1.19	$1.19	$1.08	$1.10	$1.09	10,809,385
2023-04-12	$1.22	$1.22	$1.11	$1.16	$1.15	9,128,802
2023-04-11	$1.29	$1.36	$1.16	$1.20	$1.19	22,608,192
2023-04-10	$1.27	$1.28	$1.20	$1.24	$1.23	1,299,579
2023-04-06	$1.22	$1.27	$1.20	$1.26	$1.25	448,639
2023-04-05	$1.25	$1.26	$1.20	$1.22	$1.21	1,115,207
2023-04-04	$1.29	$1.32	$1.25	$1.25	$1.24	845,240
2023-04-03	$1.34	$1.37	$1.29	$1.31	$1.31	1,051,791
2023-03-31	$1.40	$1.40	$1.33	$1.35	$1.35	2,156,013
2023-03-30	$1.35	$1.40	$1.35	$1.36	$1.36	1,098,900
2023-03-29	$1.30	$1.37	$1.29	$1.35	$1.35	1,945,303
2023-03-28	$1.31	$1.35	$1.27	$1.28	$1.28	1,688,280
2023-03-27	$1.32	$1.37	$1.26	$1.31	$1.31	2,420,905
2023-03-24	$1.28	$1.33	$1.24	$1.32	$1.32	2,604,969
2023-03-23	$1.33	$1.35	$1.28	$1.32	$1.32	2,510,448
2023-03-22	$1.48	$1.48	$1.33	$1.33	$1.33	4,412,511
2023-03-21	$1.58	$1.58	$1.43	$1.45	$1.45	3,188,423
2023-03-20	$1.61	$1.63	$1.53	$1.57	$1.57	2,721,285
2023-03-17	$1.55	$1.60	$1.39	$1.60	$1.60	29,027,451
2023-03-16	$1.52	$1.60	$1.48	$1.56	$1.56	2,476,583
2023-03-15	$1.51	$1.57	$1.43	$1.53	$1.53	2,557,305
2023-03-14	$1.52	$1.62	$1.47	$1.58	$1.58	2,845,409
2023-03-13	$1.40	$1.51	$1.38	$1.47	$1.47	2,456,672
2023-03-10	$1.66	$1.67	$1.49	$1.50	$1.50	4,254,350
2023-03-09	$1.87	$1.88	$1.70	$1.76	$1.76	4,572,025
2023-03-08	$1.82	$1.99	$1.81	$1.89	$1.89	4,095,067
2023-03-07	$1.81	$1.94	$1.73	$1.85	$1.85	6,078,559
2023-03-06	$1.62	$1.81	$1.53	$1.79	$1.79	8,229,838
2023-03-03	$1.48	$1.69	$1.40	$1.65	$1.65	7,557,283
2023-03-02	$1.13	$1.74	$1.10	$1.48	$1.48	30,966,341
2023-03-01	$0.96	$0.98	$0.91	$0.93	$0.93	3,139,270
2023-02-28	$1.02	$1.05	$0.98	$0.98	$0.98	4,278,839
2023-02-27	$0.95	$1.08	$0.95	$1.04	$1.04	6,606,209
2023-02-24	$0.84	$0.94	$0.83	$0.91	$0.91	8,129,560
2023-02-23	$0.82	$0.84	$0.80	$0.83	$0.83	3,348,084
2023-02-22	$0.77	$0.84	$0.77	$0.82	$0.82	5,494,700
2023-02-21	$0.86	$0.87	$0.79	$0.79	$0.79	5,521,057
2023-02-17	$0.81	$0.88	$0.78	$0.86	$0.86	6,052,397
2023-02-16	$0.73	$0.82	$0.72	$0.80	$0.80	5,840,198
2023-02-15	$0.66	$0.71	$0.65	$0.70	$0.70	4,167,399
2023-02-14	$0.69	$0.70	$0.64	$0.65	$0.65	2,432,240
2023-02-13	$0.68	$0.70	$0.68	$0.69	$0.69	1,222,709
2023-02-10	$0.69	$0.69	$0.65	$0.67	$0.67	3,112,124
2023-02-09	$0.70	$0.72	$0.66	$0.67	$0.67	2,683,242
2023-02-08	$0.70	$0.71	$0.70	$0.70	$0.70	2,920,432
2023-02-07	$0.73	$0.73	$0.68	$0.71	$0.71	2,465,310
2023-02-06	$0.75	$0.77	$0.71	$0.72	$0.72	4,360,216
2023-02-03	$0.75	$0.76	$0.72	$0.75	$0.75	3,239,511
2023-02-02	$0.74	$0.79	$0.72	$0.73	$0.73	3,691,576
2023-02-01	$0.79	$0.80	$0.72	$0.73	$0.73	3,040,409
2023-01-31	$0.80	$0.80	$0.77	$0.79	$0.79	1,596,804
2023-01-30	$0.76	$0.80	$0.75	$0.79	$0.79	3,115,350
2023-01-27	$0.74	$0.78	$0.73	$0.76	$0.76	2,377,416
2023-01-26	$0.73	$0.76	$0.71	$0.74	$0.74	2,074,886
2023-01-25	$0.73	$0.74	$0.70	$0.72	$0.72	2,561,866
2023-01-24	$0.75	$0.77	$0.73	$0.73	$0.73	2,247,136
2023-01-23	$0.81	$0.81	$0.76	$0.78	$0.78	3,419,875
2023-01-20	$0.74	$0.78	$0.71	$0.76	$0.76	2,993,783
2023-01-19	$0.75	$0.75	$0.72	$0.73	$0.72	2,859,735
2023-01-18	$0.73	$0.77	$0.72	$0.75	$0.74	3,735,377
2023-01-17	$0.75	$0.76	$0.70	$0.72	$0.71	4,213,391
2023-01-13	$0.80	$0.81	$0.74	$0.74	$0.74	4,145,176
2023-01-12	$0.86	$0.86	$0.80	$0.82	$0.81	2,040,624
2023-01-11	$0.84	$0.87	$0.75	$0.84	$0.83	2,509,032
2023-01-10	$0.81	$0.85	$0.79	$0.84	$0.83	3,549,298
2023-01-09	$0.78	$0.83	$0.76	$0.80	$0.79	4,012,765
2023-01-06	$0.71	$0.77	$0.68	$0.76	$0.75	3,594,596
2023-01-05	$0.71	$0.71	$0.67	$0.68	$0.67	4,301,254
2023-01-04	$0.66	$0.72	$0.66	$0.71	$0.70	2,981,914
2023-01-03	$0.68	$0.70	$0.65	$0.66	$0.65	2,041,068
2022-12-30	$0.63	$0.66	$0.63	$0.65	$0.64	2,185,775
2022-12-29	$0.65	$0.66	$0.64	$0.64	$0.64	1,832,282
2022-12-28	$0.64	$0.66	$0.62	$0.64	$0.63	1,932,702
2022-12-27	$0.66	$0.66	$0.63	$0.65	$0.64	1,812,438
2022-12-23	$0.63	$0.66	$0.63	$0.66	$0.65	2,861,612
2022-12-22	$0.65	$0.65	$0.61	$0.63	$0.62	3,204,156
2022-12-21	$0.65	$0.67	$0.64	$0.64	$0.63	2,565,238
2022-12-20	$0.65	$0.68	$0.62	$0.65	$0.64	6,411,383
2022-12-19	$0.72	$0.72	$0.64	$0.64	$0.63	10,774,701
2022-12-16	$0.72	$0.77	$0.70	$0.71	$0.70	52,828,185
2022-12-15	$0.77	$0.77	$0.72	$0.74	$0.73	5,885,351
2022-12-14	$0.76	$0.80	$0.73	$0.76	$0.75	7,061,735
2022-12-13	$0.79	$0.84	$0.77	$0.78	$0.77	5,046,784
2022-12-12	$0.79	$0.79	$0.73	$0.77	$0.76	5,258,687
2022-12-09	$0.81	$0.81	$0.76	$0.77	$0.77	6,735,823
2022-12-08	$0.82	$0.83	$0.77	$0.80	$0.80	4,591,622
2022-12-07	$0.82	$0.83	$0.77	$0.80	$0.80	8,821,581
2022-12-06	$0.88	$0.88	$0.78	$0.81	$0.81	8,766,018
2022-12-05	$0.90	$0.93	$0.72	$0.85	$0.85	16,021,934
2022-12-02	$1.00	$1.01	$0.97	$0.99	$0.99	1,605,313
2022-12-01	$1.00	$1.05	$0.99	$1.01	$1.01	2,260,961
2022-11-30	$1.01	$1.02	$0.97	$0.99	$0.99	7,890,593
2022-11-29	$0.97	$1.05	$0.97	$1.01	$1.01	1,523,594
2022-11-28	$1.04	$1.07	$0.96	$0.98	$0.98	2,443,150
2022-11-25	$1.04	$1.05	$1.03	$1.03	$1.03	706,924
2022-11-23	$1.05	$1.07	$1.02	$1.04	$1.04	1,432,829
2022-11-22	$1.02	$1.06	$1.02	$1.05	$1.05	1,124,031
2022-11-21	$1.07	$1.09	$1.03	$1.04	$1.04	1,012,468
2022-11-18	$1.13	$1.13	$1.05	$1.07	$1.07	1,279,892
2022-11-17	$1.08	$1.09	$1.04	$1.07	$1.07	1,424,531
2022-11-16	$1.15	$1.18	$1.06	$1.07	$1.07	1,645,358
2022-11-15	$1.19	$1.22	$1.15	$1.18	$1.18	1,299,557
2022-11-14	$1.24	$1.25	$1.16	$1.16	$1.16	1,721,530
2022-11-11	$1.32	$1.33	$1.22	$1.24	$1.24	2,103,193
2022-11-10	$1.22	$1.34	$1.22	$1.33	$1.33	2,465,235
2022-11-09	$1.27	$1.27	$1.16	$1.17	$1.17	1,063,763
2022-11-08	$1.28	$1.31	$1.23	$1.26	$1.26	2,204,340
2022-11-07	$1.20	$1.28	$1.18	$1.28	$1.28	1,417,517
2022-11-04	$1.18	$1.26	$1.18	$1.20	$1.20	1,457,403
2022-11-03	$1.29	$1.34	$1.13	$1.18	$1.18	1,636,882
2022-11-02	$1.36	$1.40	$1.31	$1.35	$1.35	1,169,273
2022-11-01	$1.37	$1.40	$1.33	$1.36	$1.36	1,610,424
2022-10-31	$1.30	$1.37	$1.29	$1.36	$1.36	2,149,201
2022-10-28	$1.20	$1.32	$1.20	$1.30	$1.30	1,853,345
2022-10-27	$1.19	$1.24	$1.18	$1.20	$1.20	844,893
2022-10-26	$1.25	$1.26	$1.19	$1.20	$1.20	1,147,703
2022-10-25	$1.15	$1.27	$1.14	$1.24	$1.24	1,729,726
2022-10-24	$1.12	$1.13	$1.06	$1.13	$1.13	1,356,341
2022-10-21	$1.08	$1.09	$1.05	$1.07	$1.07	1,129,667
2022-10-20	$1.06	$1.09	$1.04	$1.07	$1.06	865,843
2022-10-19	$1.07	$1.11	$1.04	$1.06	$1.06	835,981
2022-10-18	$1.08	$1.13	$1.08	$1.10	$1.10	1,201,814
2022-10-17	$1.06	$1.08	$1.04	$1.07	$1.07	1,562,156
2022-10-14	$1.02	$1.04	$0.99	$1.01	$1.01	2,826,351
2022-10-13	$0.96	$1.01	$0.93	$1.00	$1.00	2,730,750
2022-10-12	$0.99	$1.01	$0.95	$0.97	$0.97	1,288,469
2022-10-11	$0.93	$1.01	$0.91	$1.00	$1.00	1,248,817
2022-10-10	$0.92	$0.98	$0.92	$0.94	$0.94	1,477,742
2022-10-07	$0.95	$0.99	$0.91	$0.92	$0.92	1,602,062
2022-10-06	$0.99	$0.99	$0.93	$0.94	$0.94	1,923,903
2022-10-05	$1.02	$1.03	$0.96	$0.98	$0.98	1,941,711
2022-10-04	$1.02	$1.07	$0.99	$1.04	$1.04	4,028,269
2022-10-03	$1.00	$1.03	$0.97	$0.98	$0.98	1,696,172
2022-09-30	$0.99	$1.02	$0.96	$0.99	$0.99	2,624,280
2022-09-29	$1.07	$1.09	$0.97	$0.99	$0.99	2,249,363
2022-09-28	$1.05	$1.12	$1.03	$1.08	$1.08	2,566,495
2022-09-27	$1.07	$1.09	$1.03	$1.03	$1.03	1,189,416
2022-09-26	$1.15	$1.16	$1.05	$1.06	$1.06	1,631,932
2022-09-23	$1.23	$1.23	$1.11	$1.15	$1.15	1,755,149
2022-09-22	$1.23	$1.26	$1.21	$1.24	$1.24	1,934,787
2022-09-21	$1.26	$1.29	$1.25	$1.25	$1.25	1,098,605
2022-09-20	$1.28	$1.28	$1.24	$1.26	$1.26	2,274,682
2022-09-19	$1.27	$1.34	$1.27	$1.30	$1.30	2,334,088
2022-09-16	$1.28	$1.33	$1.26	$1.32	$1.32	3,872,300
2022-09-15	$1.30	$1.35	$1.28	$1.30	$1.30	2,552,662
2022-09-14	$1.36	$1.38	$1.28	$1.30	$1.30	2,773,978
2022-09-13	$1.43	$1.45	$1.34	$1.35	$1.35	2,315,555
2022-09-12	$1.41	$1.48	$1.41	$1.46	$1.46	1,711,916
2022-09-09	$1.34	$1.41	$1.30	$1.40	$1.40	1,527,485
2022-09-08	$1.34	$1.36	$1.30	$1.33	$1.33	2,832,783
2022-09-07	$1.39	$1.39	$1.33	$1.37	$1.37	3,296,887
2022-09-06	$1.44	$1.47	$1.35	$1.41	$1.41	2,525,435
2022-09-02	$1.45	$1.47	$1.42	$1.44	$1.44	2,208,048
2022-09-01	$1.45	$1.47	$1.40	$1.43	$1.43	1,780,432
2022-08-31	$1.53	$1.53	$1.44	$1.46	$1.46	3,896,254
2022-08-30	$1.55	$1.57	$1.50	$1.50	$1.50	1,826,362
2022-08-29	$1.57	$1.60	$1.55	$1.55	$1.55	1,124,397
2022-08-26	$1.66	$1.66	$1.58	$1.59	$1.59	2,503,343
2022-08-25	$1.65	$1.69	$1.64	$1.67	$1.67	1,393,636
2022-08-24	$1.71	$1.72	$1.65	$1.65	$1.65	1,592,671
2022-08-23	$1.71	$1.76	$1.70	$1.71	$1.71	1,420,875
2022-08-22	$1.77	$1.77	$1.71	$1.72	$1.72	1,645,913
2022-08-19	$1.92	$1.92	$1.73	$1.77	$1.77	2,209,159
2022-08-18	$1.89	$1.94	$1.86	$1.87	$1.87	1,116,261
2022-08-17	$1.87	$1.90	$1.84	$1.88	$1.88	680,721
2022-08-16	$1.95	$1.98	$1.87	$1.89	$1.89	1,636,199
2022-08-15	$1.99	$2.00	$1.93	$1.95	$1.95	932,915
2022-08-12	$1.91	$2.02	$1.89	$1.99	$1.99	2,622,684
2022-08-11	$1.86	$1.94	$1.86	$1.89	$1.89	2,468,289
2022-08-10	$1.88	$1.88	$1.82	$1.84	$1.84	4,327,060
2022-08-09	$1.88	$1.90	$1.82	$1.84	$1.84	3,841,594
2022-08-08	$1.74	$1.91	$1.74	$1.89	$1.89	2,295,171
2022-08-05	$1.73	$1.75	$1.72	$1.73	$1.73	2,023,587
2022-08-04	$1.69	$1.77	$1.57	$1.74	$1.74	3,062,498
2022-08-03	$1.75	$1.78	$1.70	$1.74	$1.74	2,685,781
2022-08-02	$1.78	$1.80	$1.71	$1.72	$1.72	1,379,075
2022-08-01	$1.74	$1.79	$1.72	$1.78	$1.78	1,490,416
2022-07-29	$1.81	$1.83	$1.72	$1.73	$1.73	3,834,097
2022-07-28	$1.80	$1.83	$1.76	$1.82	$1.82	2,414,560
2022-07-27	$1.85	$1.85	$1.77	$1.82	$1.82	1,602,305
2022-07-26	$1.82	$1.87	$1.80	$1.82	$1.82	672,707
2022-07-25	$1.77	$1.86	$1.74	$1.83	$1.83	926,098
2022-07-22	$1.77	$1.81	$1.74	$1.77	$1.77	986,222
2022-07-21	$1.84	$1.84	$1.75	$1.78	$1.77	1,476,401
2022-07-20	$1.85	$1.88	$1.82	$1.86	$1.85	1,345,467
2022-07-19	$1.76	$1.86	$1.76	$1.86	$1.85	1,369,526
2022-07-18	$1.75	$1.80	$1.73	$1.75	$1.74	1,132,402
2022-07-15	$1.75	$1.77	$1.70	$1.75	$1.74	1,080,592
2022-07-14	$1.68	$1.72	$1.67	$1.70	$1.69	987,690
2022-07-13	$1.74	$1.75	$1.70	$1.71	$1.70	984,934
2022-07-12	$1.71	$1.77	$1.68	$1.73	$1.72	1,380,444
2022-07-11	$1.78	$1.80	$1.70	$1.70	$1.69	2,291,626
2022-07-08	$1.82	$1.82	$1.77	$1.78	$1.77	1,738,943
2022-07-07	$1.83	$1.86	$1.81	$1.81	$1.80	1,670,906
2022-07-06	$1.83	$1.88	$1.79	$1.80	$1.79	1,765,393
2022-07-05	$1.88	$1.89	$1.80	$1.85	$1.84	2,137,454
2022-07-01	$1.83	$1.92	$1.83	$1.89	$1.88	1,591,329
2022-06-30	$1.85	$1.88	$1.80	$1.82	$1.81	1,720,058
2022-06-29	$1.85	$1.88	$1.82	$1.86	$1.85	1,074,612
2022-06-28	$1.97	$2.03	$1.86	$1.86	$1.85	1,681,603
2022-06-27	$2.01	$2.01	$1.94	$1.96	$1.95	1,406,452
2022-06-24	$1.93	$2.03	$1.93	$1.98	$1.97	4,812,528
2022-06-23	$1.85	$1.93	$1.85	$1.90	$1.89	2,207,839
2022-06-22	$1.85	$1.91	$1.84	$1.85	$1.84	2,729,801
2022-06-21	$1.89	$1.95	$1.84	$1.88	$1.87	2,877,878
2022-06-17	$1.84	$1.93	$1.83	$1.85	$1.84	19,121,855
2022-06-16	$1.91	$1.93	$1.82	$1.84	$1.83	3,893,870
2022-06-15	$1.86	$1.97	$1.85	$1.94	$1.93	1,625,151
2022-06-14	$1.96	$1.96	$1.83	$1.84	$1.83	2,903,525
2022-06-13	$2.01	$2.03	$1.93	$1.96	$1.95	2,821,654
2022-06-10	$2.00	$2.07	$1.99	$2.05	$2.04	1,497,383
2022-06-09	$2.08	$2.10	$2.03	$2.04	$2.03	1,578,502
2022-06-08	$2.11	$2.15	$2.08	$2.10	$2.09	1,743,711
2022-06-07	$2.05	$2.15	$2.02	$2.14	$2.13	2,310,116
2022-06-06	$2.08	$2.10	$2.02	$2.05	$2.04	2,367,719
2022-06-03	$2.14	$2.14	$2.03	$2.06	$2.05	1,853,286
2022-06-02	$2.21	$2.24	$2.04	$2.14	$2.13	5,322,453
2022-06-01	$2.31	$2.31	$2.18	$2.24	$2.23	1,277,065
2022-05-31	$2.26	$2.32	$2.24	$2.27	$2.26	2,902,654
2022-05-27	$2.29	$2.37	$2.28	$2.30	$2.29	732,327
2022-05-26	$2.28	$2.33	$2.24	$2.28	$2.27	1,450,425
2022-05-25	$2.12	$2.29	$2.12	$2.29	$2.28	2,234,835
2022-05-24	$2.11	$2.17	$2.04	$2.16	$2.15	938,115
2022-05-23	$2.15	$2.16	$2.06	$2.13	$2.12	1,457,861
2022-05-20	$2.15	$2.18	$2.02	$2.10	$2.09	1,445,768
2022-05-19	$2.22	$2.26	$2.11	$2.12	$2.11	1,695,481
2022-05-18	$2.29	$2.34	$2.21	$2.23	$2.22	1,747,310
2022-05-17	$2.27	$2.32	$2.22	$2.28	$2.27	2,289,586
2022-05-16	$2.17	$2.24	$2.14	$2.20	$2.19	1,100,646
2022-05-13	$2.17	$2.21	$2.13	$2.20	$2.19	1,229,667
2022-05-12	$2.05	$2.18	$2.02	$2.17	$2.16	2,316,726
2022-05-11	$2.08	$2.17	$2.03	$2.06	$2.05	1,429,753
2022-05-10	$2.17	$2.25	$2.02	$2.08	$2.07	1,771,088
2022-05-09	$2.14	$2.18	$2.02	$2.11	$2.10	2,238,655
2022-05-06	$2.24	$2.28	$2.14	$2.18	$2.17	1,544,283
2022-05-05	$2.29	$2.37	$2.18	$2.23	$2.22	2,233,448
2022-05-04	$2.38	$2.49	$2.22	$2.33	$2.32	1,024,720
2022-05-03	$2.20	$2.30	$2.16	$2.25	$2.24	1,233,171
2022-05-02	$2.25	$2.26	$2.14	$2.18	$2.17	1,669,085
2022-04-29	$2.32	$2.35	$2.23	$2.25	$2.24	1,877,213
2022-04-28	$2.28	$2.36	$2.19	$2.32	$2.31	1,349,125
2022-04-27	$2.37	$2.38	$2.26	$2.28	$2.27	2,092,393
2022-04-26	$2.44	$2.50	$2.36	$2.36	$2.35	2,188,040
2022-04-25	$2.54	$2.58	$2.39	$2.47	$2.46	1,477,089
2022-04-22	$2.57	$2.61	$2.47	$2.52	$2.51	1,519,305
2022-04-21	$2.71	$2.72	$2.58	$2.61	$2.59	1,416,398
2022-04-20	$2.82	$2.84	$2.68	$2.69	$2.66	1,031,095
2022-04-19	$2.76	$2.82	$2.76	$2.77	$2.74	2,024,879
2022-04-18	$2.84	$2.86	$2.75	$2.77	$2.74	1,052,585
2022-04-14	$2.86	$2.98	$2.86	$2.88	$2.85	1,329,968
2022-04-13	$2.81	$2.90	$2.81	$2.87	$2.84	1,397,714
2022-04-12	$2.78	$2.87	$2.76	$2.81	$2.78	1,656,920
2022-04-11	$2.77	$2.84	$2.76	$2.78	$2.75	1,668,311
2022-04-08	$2.83	$2.87	$2.77	$2.77	$2.74	1,073,900
2022-04-07	$2.88	$2.88	$2.75	$2.80	$2.77	1,423,808
2022-04-06	$3.00	$3.00	$2.85	$2.89	$2.86	1,183,880
2022-04-05	$3.17	$3.21	$2.98	$2.98	$2.95	1,365,901
2022-04-04	$3.22	$3.24	$3.07	$3.16	$3.13	896,158
2022-04-01	$3.18	$3.28	$3.18	$3.22	$3.19	1,392,725
2022-03-31	$3.21	$3.26	$3.18	$3.20	$3.17	1,207,464
2022-03-30	$3.14	$3.23	$3.11	$3.18	$3.15	1,305,177
2022-03-29	$3.03	$3.18	$3.02	$3.17	$3.14	2,387,383
2022-03-28	$3.02	$3.07	$2.96	$2.98	$2.95	944,964
2022-03-25	$2.92	$3.07	$2.92	$3.02	$2.99	1,716,308
2022-03-24	$2.86	$2.93	$2.81	$2.93	$2.90	900,995
2022-03-23	$2.90	$2.94	$2.85	$2.86	$2.83	992,593
2022-03-22	$2.88	$2.96	$2.87	$2.92	$2.89	1,248,212
2022-03-21	$2.89	$2.94	$2.85	$2.89	$2.86	1,435,667
2022-03-18	$3.09	$3.09	$2.89	$2.92	$2.89	4,163,851
2022-03-17	$3.03	$3.13	$3.01	$3.09	$3.06	1,442,115
2022-03-16	$3.11	$3.17	$2.99	$3.06	$3.03	1,464,765
2022-03-15	$3.00	$3.08	$2.95	$3.08	$3.05	1,821,220
2022-03-14	$3.01	$3.03	$2.90	$2.95	$2.92	1,513,222
2022-03-11	$3.06	$3.11	$2.97	$2.99	$2.96	950,644
2022-03-10	$2.97	$3.06	$2.95	$3.04	$3.01	780,555
2022-03-09	$2.96	$3.12	$2.96	$3.05	$3.02	1,980,834
2022-03-08	$2.75	$3.02	$2.75	$2.90	$2.87	2,245,182
2022-03-07	$2.81	$2.86	$2.71	$2.72	$2.69	1,791,886
2022-03-04	$2.81	$2.83	$2.74	$2.81	$2.78	1,107,113
2022-03-03	$2.81	$2.88	$2.77	$2.85	$2.82	1,366,618
2022-03-02	$2.72	$2.84	$2.72	$2.82	$2.79	1,656,851
2022-03-01	$2.90	$2.93	$2.70	$2.73	$2.70	3,164,512
2022-02-28	$2.98	$3.01	$2.86	$2.88	$2.85	2,034,961
2022-02-25	$2.98	$3.09	$2.93	$2.99	$2.96	1,700,087
2022-02-24	$2.79	$2.99	$2.77	$2.96	$2.93	2,291,743
2022-02-23	$3.13	$3.20	$2.97	$2.99	$2.96	1,077,054
2022-02-22	$3.09	$3.17	$3.05	$3.10	$3.07	1,087,813
2022-02-18	$3.11	$3.21	$3.11	$3.14	$3.11	1,041,942
2022-02-17	$3.07	$3.18	$3.07	$3.14	$3.11	1,089,783
2022-02-16	$3.01	$3.12	$3.01	$3.12	$3.09	2,002,735
2022-02-15	$2.94	$3.07	$2.94	$3.01	$2.98	1,644,694
2022-02-14	$2.95	$2.99	$2.89	$2.91	$2.88	1,065,414
2022-02-11	$2.97	$3.04	$2.90	$2.94	$2.91	1,829,049
2022-02-10	$3.01	$3.11	$2.97	$2.99	$2.96	1,579,747
2022-02-09	$3.03	$3.09	$3.02	$3.07	$3.04	1,061,399
2022-02-08	$3.04	$3.07	$2.99	$3.01	$2.98	1,257,229
2022-02-07	$3.10	$3.16	$3.04	$3.04	$3.01	1,421,122
2022-02-04	$3.11	$3.15	$3.01	$3.10	$3.07	1,545,631
2022-02-03	$3.20	$3.23	$3.11	$3.11	$3.08	1,448,760
2022-02-02	$3.21	$3.28	$3.19	$3.23	$3.20	1,404,983
2022-02-01	$3.06	$3.25	$3.05	$3.21	$3.18	2,153,147
2022-01-31	$2.99	$3.09	$2.94	$3.05	$3.02	2,760,679
2022-01-28	$2.89	$2.89	$2.74	$2.89	$2.86	1,594,753
2022-01-27	$3.00	$3.11	$2.87	$2.90	$2.87	1,500,807
2022-01-26	$3.13	$3.19	$2.99	$3.00	$2.97	1,251,577
2022-01-25	$2.96	$3.12	$2.91	$3.07	$3.04	1,191,493
2022-01-24	$3.04	$3.05	$2.86	$3.03	$3.00	1,597,990
2022-01-21	$3.00	$3.12	$2.95	$3.01	$2.98	1,774,636
2022-01-20	$3.08	$3.23	$3.04	$3.06	$3.02	2,451,957
2022-01-19	$3.23	$3.26	$3.09	$3.09	$3.05	1,354,150
2022-01-18	$3.29	$3.35	$3.22	$3.22	$3.18	1,401,893
2022-01-14	$3.27	$3.33	$3.22	$3.31	$3.27	1,319,878
2022-01-13	$3.24	$3.35	$3.22	$3.28	$3.24	1,360,099
2022-01-12	$3.26	$3.32	$3.21	$3.21	$3.17	1,253,190
2022-01-11	$3.35	$3.35	$3.18	$3.27	$3.23	1,525,928
2022-01-10	$3.38	$3.44	$3.32	$3.32	$3.28	1,625,652
2022-01-07	$3.34	$3.45	$3.29	$3.40	$3.36	4,798,497
2022-01-06	$3.28	$3.39	$3.20	$3.36	$3.32	1,333,153
2022-01-05	$3.31	$3.35	$3.24	$3.25	$3.21	1,824,840
2022-01-04	$3.26	$3.39	$3.25	$3.29	$3.25	2,052,638
2022-01-03	$3.14	$3.30	$3.04	$3.26	$3.22	2,524,204
2021-12-31	$2.95	$3.12	$2.92	$3.09	$3.05	1,702,843
2021-12-30	$2.83	$3.00	$2.80	$2.97	$2.93	1,889,816
2021-12-29	$2.65	$2.78	$2.64	$2.76	$2.72	2,426,663
2021-12-28	$2.55	$2.65	$2.54	$2.62	$2.59	1,075,169
2021-12-27	$2.66	$2.66	$2.59	$2.63	$2.60	1,238,629
2021-12-23	$2.65	$2.71	$2.63	$2.67	$2.64	1,055,131
2021-12-22	$2.64	$2.65	$2.60	$2.65	$2.62	1,083,680
2021-12-21	$2.47	$2.68	$2.47	$2.65	$2.62	1,773,201
2021-12-20	$2.52	$2.53	$2.35	$2.46	$2.43	2,075,295
2021-12-17	$2.52	$2.57	$2.48	$2.56	$2.53	3,921,642
2021-12-16	$2.59	$2.64	$2.50	$2.55	$2.52	1,483,212
2021-12-15	$2.52	$2.58	$2.42	$2.58	$2.55	2,521,073
2021-12-14	$2.69	$2.72	$2.51	$2.52	$2.49	2,212,535
2021-12-13	$2.70	$2.73	$2.62	$2.70	$2.67	1,176,449
2021-12-10	$2.81	$2.82	$2.72	$2.72	$2.69	832,538
2021-12-09	$2.87	$2.89	$2.79	$2.81	$2.77	1,315,017
2021-12-08	$2.77	$2.91	$2.77	$2.88	$2.84	906,827
2021-12-07	$2.87	$2.90	$2.81	$2.83	$2.79	960,732
2021-12-06	$2.67	$2.87	$2.62	$2.84	$2.80	1,251,797
2021-12-03	$2.63	$2.74	$2.62	$2.67	$2.64	4,581,531
2021-12-02	$2.60	$2.71	$2.55	$2.69	$2.66	1,903,286
2021-12-01	$2.88	$2.91	$2.61	$2.61	$2.58	1,694,895
2021-11-30	$2.77	$2.81	$2.68	$2.79	$2.75	2,508,259
2021-11-29	$2.90	$2.93	$2.75	$2.83	$2.79	1,693,146
2021-11-26	$3.05	$3.13	$2.79	$2.85	$2.81	2,649,103
2021-11-24	$3.15	$3.26	$3.14	$3.17	$3.13	853,489
2021-11-23	$3.14	$3.31	$3.12	$3.19	$3.15	2,715,355
2021-11-22	$3.19	$3.24	$3.13	$3.13	$3.09	834,566
2021-11-19	$3.25	$3.29	$3.16	$3.18	$3.14	1,194,461
2021-11-18	$3.40	$3.41	$3.26	$3.28	$3.24	1,160,619
2021-11-17	$3.37	$3.38	$3.27	$3.37	$3.33	939,297
2021-11-16	$3.43	$3.49	$3.38	$3.40	$3.36	1,042,558
2021-11-15	$3.42	$3.48	$3.42	$3.45	$3.41	868,104
2021-11-12	$3.54	$3.56	$3.41	$3.42	$3.38	1,156,425
2021-11-11	$3.56	$3.56	$3.48	$3.54	$3.49	655,583
2021-11-10	$3.53	$3.66	$3.53	$3.53	$3.48	1,075,132
2021-11-09	$3.52	$3.56	$3.47	$3.53	$3.48	792,814
2021-11-08	$3.64	$3.71	$3.49	$3.53	$3.48	1,275,910
2021-11-05	$3.40	$3.61	$3.40	$3.57	$3.52	2,201,422
2021-11-04	$3.45	$3.62	$3.35	$3.41	$3.37	2,387,804
2021-11-03	$3.77	$3.98	$3.77	$3.94	$3.89	966,807
2021-11-02	$3.82	$3.85	$3.76	$3.80	$3.75	590,469
2021-11-01	$3.63	$3.85	$3.62	$3.83	$3.78	1,044,723
2021-10-29	$3.79	$3.85	$3.62	$3.64	$3.59	1,796,763
2021-10-28	$3.76	$3.82	$3.76	$3.82	$3.77	750,496
2021-10-27	$3.72	$3.80	$3.67	$3.75	$3.70	639,145
2021-10-26	$3.73	$3.79	$3.73	$3.73	$3.68	640,256
2021-10-25	$3.75	$3.81	$3.70	$3.74	$3.69	595,113
2021-10-22	$3.81	$3.84	$3.73	$3.73	$3.68	965,767
2021-10-21	$3.83	$3.87	$3.76	$3.82	$3.76	825,935
2021-10-20	$3.71	$3.84	$3.67	$3.83	$3.77	868,582
2021-10-19	$3.72	$3.75	$3.66	$3.69	$3.63	461,200
2021-10-18	$3.70	$3.74	$3.65	$3.72	$3.66	551,189
2021-10-15	$3.75	$3.78	$3.71	$3.72	$3.66	687,920
2021-10-14	$3.67	$3.69	$3.62	$3.69	$3.63	927,262
2021-10-13	$3.55	$3.65	$3.52	$3.64	$3.58	1,219,643
2021-10-12	$3.53	$3.58	$3.52	$3.56	$3.50	738,971
2021-10-11	$3.55	$3.57	$3.51	$3.54	$3.49	500,814
2021-10-08	$3.48	$3.58	$3.47	$3.53	$3.48	807,524
2021-10-07	$3.44	$3.53	$3.43	$3.46	$3.41	1,167,107
2021-10-06	$3.44	$3.45	$3.36	$3.43	$3.38	1,100,900
2021-10-05	$3.51	$3.53	$3.45	$3.50	$3.45	1,057,300
2021-10-04	$3.55	$3.62	$3.49	$3.52	$3.47	923,400
2021-10-01	$3.40	$3.56	$3.40	$3.53	$3.48	957,716
2021-09-30	$3.49	$3.51	$3.39	$3.39	$3.34	973,746
2021-09-29	$3.40	$3.52	$3.38	$3.48	$3.43	849,349
2021-09-28	$3.47	$3.47	$3.38	$3.39	$3.34	955,219
2021-09-27	$3.49	$3.62	$3.47	$3.48	$3.43	1,449,393
2021-09-24	$3.52	$3.57	$3.48	$3.48	$3.43	772,693
2021-09-23	$3.53	$3.63	$3.52	$3.59	$3.53	978,082
2021-09-22	$3.48	$3.59	$3.47	$3.54	$3.49	1,214,031
2021-09-21	$3.41	$3.53	$3.39	$3.47	$3.42	965,027
2021-09-20	$3.33	$3.49	$3.30	$3.39	$3.34	1,165,280
2021-09-17	$3.48	$3.50	$3.37	$3.39	$3.34	4,197,927
2021-09-16	$3.42	$3.48	$3.37	$3.46	$3.41	1,237,458
2021-09-15	$3.41	$3.45	$3.33	$3.41	$3.36	1,153,190
2021-09-14	$3.55	$3.55	$3.41	$3.44	$3.39	947,208
2021-09-13	$3.50	$3.57	$3.46	$3.52	$3.47	978,825
2021-09-10	$3.60	$3.60	$3.46	$3.48	$3.43	973,951
2021-09-09	$3.64	$3.68	$3.58	$3.58	$3.52	881,511
2021-09-08	$3.70	$3.75	$3.62	$3.67	$3.61	711,719
2021-09-07	$3.71	$3.76	$3.66	$3.74	$3.68	1,069,047
2021-09-03	$3.73	$3.74	$3.65	$3.72	$3.66	730,859
2021-09-02	$3.82	$3.85	$3.73	$3.74	$3.68	602,955
2021-09-01	$3.76	$3.83	$3.73	$3.81	$3.75	1,082,994
2021-08-31	$3.71	$3.81	$3.71	$3.75	$3.69	867,493
2021-08-30	$3.74	$3.76	$3.67	$3.75	$3.69	708,365
2021-08-27	$3.60	$3.79	$3.60	$3.74	$3.68	1,393,216
2021-08-26	$3.70	$3.70	$3.60	$3.60	$3.54	820,742
2021-08-25	$3.64	$3.73	$3.64	$3.70	$3.64	1,129,910
2021-08-24	$3.54	$3.63	$3.52	$3.63	$3.57	1,082,891
2021-08-23	$3.58	$3.60	$3.52	$3.54	$3.49	616,219
2021-08-20	$3.44	$3.61	$3.37	$3.56	$3.50	1,180,995
2021-08-19	$3.57	$3.60	$3.44	$3.47	$3.42	1,203,492
2021-08-18	$3.62	$3.66	$3.59	$3.60	$3.54	786,483
2021-08-17	$3.67	$3.69	$3.60	$3.65	$3.59	1,056,703
2021-08-16	$3.76	$3.81	$3.69	$3.70	$3.64	785,698
2021-08-13	$3.81	$3.83	$3.76	$3.78	$3.72	395,914
2021-08-12	$3.85	$3.85	$3.77	$3.82	$3.76	575,231
2021-08-11	$3.85	$3.89	$3.79	$3.87	$3.81	693,088
2021-08-10	$3.88	$3.89	$3.77	$3.84	$3.78	623,802
2021-08-09	$3.96	$3.96	$3.88	$3.89	$3.83	466,475
2021-08-06	$3.95	$4.04	$3.94	$4.00	$3.94	691,565
2021-08-05	$3.79	$3.92	$3.77	$3.91	$3.85	611,084
2021-08-04	$3.77	$3.81	$3.74	$3.75	$3.69	1,037,282
2021-08-03	$3.87	$3.93	$3.73	$3.84	$3.78	1,280,163
2021-08-02	$3.90	$4.03	$3.86	$3.88	$3.82	1,445,060
2021-07-30	$3.92	$4.02	$3.88	$3.90	$3.84	788,898
2021-07-29	$3.95	$4.01	$3.92	$3.94	$3.88	763,220
2021-07-28	$4.01	$4.02	$3.86	$3.93	$3.87	671,747
2021-07-27	$3.95	$4.01	$3.89	$3.98	$3.92	1,006,374
2021-07-26	$3.97	$4.02	$3.91	$4.01	$3.95	943,077
2021-07-23	$4.04	$4.04	$3.77	$3.94	$3.88	1,104,673
2021-07-22	$4.08	$4.08	$3.81	$3.87	$3.80	1,672,097
2021-07-21	$4.09	$4.20	$4.01	$4.12	$4.05	1,342,774
2021-07-20	$3.70	$4.09	$3.68	$4.04	$3.97	2,719,009
2021-07-19	$3.95	$3.99	$3.66	$3.70	$3.63	2,671,358
2021-07-16	$4.20	$4.23	$4.04	$4.05	$3.98	1,657,368
2021-07-15	$4.09	$4.17	$4.09	$4.16	$4.09	1,571,142
2021-07-14	$4.06	$4.19	$4.06	$4.12	$4.05	1,465,848
2021-07-13	$4.15	$4.16	$4.04	$4.06	$3.99	918,534
2021-07-12	$4.11	$4.21	$4.06	$4.19	$4.11	828,840
2021-07-09	$4.11	$4.13	$3.98	$4.12	$4.05	851,447
2021-07-08	$4.15	$4.15	$3.96	$3.97	$3.90	1,263,696
2021-07-07	$4.18	$4.22	$4.06	$4.16	$4.09	1,221,634
2021-07-06	$4.20	$4.22	$4.08	$4.21	$4.13	1,304,215
2021-07-02	$4.28	$4.28	$4.20	$4.21	$4.13	685,557
2021-07-01	$4.20	$4.34	$4.18	$4.25	$4.17	1,501,708
2021-06-30	$4.13	$4.22	$4.11	$4.18	$4.10	2,249,525
2021-06-29	$4.17	$4.19	$4.10	$4.15	$4.08	1,382,894
2021-06-28	$4.14	$4.15	$3.97	$4.14	$4.07	1,712,590
2021-06-25	$4.09	$4.16	$4.07	$4.13	$4.06	2,284,829
2021-06-24	$4.06	$4.10	$4.00	$4.08	$4.01	882,116
2021-06-23	$4.04	$4.12	$4.02	$4.06	$3.99	1,269,457
2021-06-22	$4.01	$4.07	$3.92	$4.05	$3.98	2,682,732
2021-06-21	$4.09	$4.09	$3.97	$4.03	$3.96	3,448,259
2021-06-18	$4.11	$4.11	$4.02	$4.03	$3.96	3,225,063
2021-06-17	$4.16	$4.18	$4.03	$4.10	$4.03	1,303,051
2021-06-16	$4.18	$4.22	$4.11	$4.15	$4.08	1,293,816
2021-06-15	$4.13	$4.21	$4.09	$4.14	$4.07	2,242,582
2021-06-14	$4.03	$4.18	$4.03	$4.13	$4.06	1,297,408
2021-06-11	$4.04	$4.10	$3.98	$4.05	$3.98	934,244
2021-06-10	$4.07	$4.11	$4.00	$4.04	$3.97	1,167,820
2021-06-09	$4.00	$4.13	$3.97	$4.04	$3.97	1,771,186
2021-06-08	$3.75	$4.01	$3.71	$3.98	$3.91	1,914,994
2021-06-07	$3.67	$3.84	$3.67	$3.76	$3.69	1,085,636
2021-06-04	$3.70	$3.74	$3.59	$3.65	$3.58	896,252
2021-06-03	$3.80	$3.81	$3.66	$3.70	$3.63	963,778
2021-06-02	$3.78	$3.89	$3.74	$3.84	$3.77	930,161
2021-06-01	$3.65	$3.76	$3.64	$3.74	$3.67	1,087,628
2021-05-28	$3.65	$3.65	$3.54	$3.63	$3.56	1,047,585
2021-05-27	$3.67	$3.72	$3.62	$3.65	$3.58	1,185,832
2021-05-26	$3.58	$3.65	$3.54	$3.64	$3.57	601,046
2021-05-25	$3.71	$3.72	$3.57	$3.59	$3.53	988,481
2021-05-24	$3.61	$3.68	$3.60	$3.67	$3.60	853,821
2021-05-21	$3.71	$3.79	$3.60	$3.60	$3.54	973,710
2021-05-20	$3.47	$3.66	$3.40	$3.65	$3.58	1,938,854
2021-05-19	$3.41	$3.55	$3.31	$3.49	$3.43	2,615,888
2021-05-18	$3.55	$3.56	$3.45	$3.45	$3.39	1,237,152
2021-05-17	$3.65	$3.65	$3.49	$3.53	$3.47	1,575,122
2021-05-14	$3.65	$3.66	$3.58	$3.64	$3.57	1,441,760
2021-05-13	$3.58	$3.61	$3.46	$3.58	$3.51	1,453,087
2021-05-12	$3.77	$3.80	$3.53	$3.56	$3.50	1,921,684
2021-05-11	$3.86	$3.86	$3.68	$3.77	$3.70	1,601,435
2021-05-10	$3.97	$4.12	$3.86	$3.97	$3.90	1,923,428
2021-05-07	$3.90	$3.99	$3.88	$3.95	$3.87	1,093,829
2021-05-06	$4.11	$4.13	$3.64	$3.94	$3.87	2,068,768
2021-05-05	$4.25	$4.28	$4.05	$4.14	$4.06	1,537,228
2021-05-04	$4.39	$4.41	$4.21	$4.24	$4.16	1,062,315
2021-05-03	$4.48	$4.48	$4.36	$4.41	$4.33	1,271,231
2021-04-30	$4.41	$4.46	$4.32	$4.42	$4.34	1,479,842
2021-04-29	$4.54	$4.65	$4.43	$4.46	$4.38	845,815
2021-04-28	$4.48	$4.55	$4.44	$4.47	$4.39	573,477
2021-04-27	$4.53	$4.53	$4.40	$4.45	$4.37	610,922
2021-04-26	$4.45	$4.55	$4.44	$4.49	$4.41	866,517
2021-04-23	$4.47	$4.48	$4.40	$4.42	$4.34	644,408
2021-04-22	$4.64	$4.64	$4.41	$4.45	$4.36	1,060,280
2021-04-21	$4.46	$4.61	$4.37	$4.60	$4.51	1,450,438
2021-04-20	$4.58	$4.59	$4.43	$4.50	$4.40	990,143
2021-04-19	$4.60	$4.68	$4.51	$4.62	$4.53	919,668
2021-04-16	$4.74	$4.75	$4.61	$4.61	$4.52	1,118,306
2021-04-15	$4.70	$4.70	$4.57	$4.70	$4.60	1,099,461
2021-04-14	$4.63	$4.76	$4.63	$4.65	$4.56	888,403
2021-04-13	$4.63	$4.68	$4.53	$4.66	$4.56	842,398
2021-04-12	$4.74	$4.77	$4.54	$4.61	$4.52	783,595
2021-04-09	$4.84	$4.87	$4.73	$4.74	$4.64	624,599
2021-04-08	$4.81	$4.88	$4.71	$4.82	$4.72	1,645,137
2021-04-07	$4.79	$4.89	$4.73	$4.81	$4.71	1,200,524
2021-04-06	$4.76	$4.84	$4.72	$4.79	$4.69	1,086,838
2021-04-05	$4.80	$4.89	$4.67	$4.79	$4.69	1,030,915
2021-04-01	$4.77	$4.78	$4.59	$4.75	$4.65	1,248,033
2021-03-31	$4.85	$4.90	$4.74	$4.78	$4.68	1,712,190
2021-03-30	$4.82	$4.88	$4.76	$4.82	$4.72	782,369
2021-03-29	$4.87	$5.06	$4.74	$4.79	$4.69	947,316
2021-03-26	$4.85	$4.92	$4.80	$4.91	$4.81	656,758
2021-03-25	$4.65	$4.82	$4.56	$4.77	$4.67	1,483,247
2021-03-24	$4.89	$5.01	$4.67	$4.68	$4.59	1,468,610
2021-03-23	$4.91	$5.06	$4.72	$4.82	$4.72	1,069,150
2021-03-22	$5.13	$5.17	$4.83	$4.98	$4.88	1,246,887
2021-03-19	$5.08	$5.21	$4.93	$5.16	$5.06	3,926,546
2021-03-18	$5.15	$5.29	$4.96	$5.04	$4.94	1,031,246
2021-03-17	$5.06	$5.19	$5.03	$5.19	$5.09	723,914
2021-03-16	$5.35	$5.35	$5.03	$5.06	$4.96	1,237,133
2021-03-15	$5.38	$5.58	$5.28	$5.40	$5.29	1,439,586
2021-03-12	$5.23	$5.39	$5.18	$5.38	$5.27	1,029,937
2021-03-11	$5.32	$5.32	$5.13	$5.20	$5.10	1,117,446
2021-03-10	$5.25	$5.36	$5.17	$5.29	$5.18	1,270,920
2021-03-09	$5.29	$5.48	$5.20	$5.23	$5.12	1,528,651
2021-03-08	$4.84	$5.28	$4.81	$5.26	$5.15	1,784,101
2021-03-05	$4.66	$4.85	$4.58	$4.80	$4.70	1,397,993
2021-03-04	$4.57	$4.79	$4.56	$4.59	$4.50	1,626,316
2021-03-03	$4.50	$4.69	$4.50	$4.59	$4.50	856,724
2021-03-02	$4.65	$4.72	$4.44	$4.47	$4.38	1,391,365
2021-03-01	$4.66	$4.86	$4.50	$4.67	$4.58	1,442,535
2021-02-26	$4.65	$4.81	$4.50	$4.50	$4.41	1,915,561
2021-02-25	$4.85	$4.97	$4.54	$4.64	$4.55	1,743,968
2021-02-24	$4.65	$4.89	$4.63	$4.82	$4.72	1,976,277
2021-02-23	$4.39	$4.68	$4.39	$4.60	$4.51	1,514,534
2021-02-22	$4.32	$4.51	$4.32	$4.43	$4.34	1,388,858
2021-02-19	$4.30	$4.45	$4.29	$4.36	$4.27	1,055,439
2021-02-18	$4.32	$4.39	$4.28	$4.29	$4.20	701,204
2021-02-17	$4.42	$4.46	$4.35	$4.36	$4.27	935,651
2021-02-16	$4.60	$4.62	$4.37	$4.46	$4.37	1,436,695
2021-02-12	$4.48	$4.59	$4.45	$4.48	$4.39	1,621,984
2021-02-11	$4.54	$4.66	$4.42	$4.52	$4.43	1,158,492
2021-02-10	$4.43	$4.70	$4.43	$4.53	$4.44	1,214,007
2021-02-09	$4.50	$4.51	$4.37	$4.43	$4.34	1,256,333
2021-02-08	$4.46	$4.58	$4.45	$4.51	$4.42	1,163,955
2021-02-05	$4.40	$4.43	$4.34	$4.43	$4.34	831,012
2021-02-04	$4.30	$4.44	$4.29	$4.37	$4.28	966,280
2021-02-03	$4.12	$4.43	$4.01	$4.30	$4.21	1,348,123
2021-02-02	$4.33	$4.46	$4.28	$4.43	$4.34	984,219
2021-02-01	$4.06	$4.32	$4.05	$4.31	$4.22	1,325,476
2021-01-29	$4.16	$4.30	$4.02	$4.02	$3.94	1,546,117
2021-01-28	$4.16	$4.32	$4.14	$4.22	$4.13	1,382,297
2021-01-27	$4.13	$4.24	$4.09	$4.18	$4.09	1,696,297
2021-01-26	$4.36	$4.59	$4.27	$4.27	$4.18	933,611
2021-01-25	$4.40	$4.45	$4.23	$4.35	$4.26	939,757
2021-01-22	$4.34	$4.46	$4.23	$4.42	$4.33	1,024,179
2021-01-21	$4.50	$4.53	$4.34	$4.43	$4.33	957,733
2021-01-20	$4.43	$4.62	$4.40	$4.51	$4.41	1,009,457
2021-01-19	$4.70	$4.72	$4.34	$4.44	$4.34	1,386,865
2021-01-15	$4.54	$4.70	$4.54	$4.65	$4.55	676,495
2021-01-14	$4.49	$4.67	$4.36	$4.60	$4.50	1,069,106
2021-01-13	$4.31	$4.53	$4.28	$4.43	$4.33	807,967
2021-01-12	$4.27	$4.34	$4.21	$4.33	$4.23	855,527
2021-01-11	$4.19	$4.30	$4.17	$4.26	$4.16	894,673
2021-01-08	$4.31	$4.31	$4.15	$4.25	$4.15	1,459,871
2021-01-07	$4.40	$4.45	$4.23	$4.32	$4.22	1,099,640
2021-01-06	$4.14	$4.55	$4.14	$4.40	$4.30	2,337,215
2021-01-05	$3.93	$4.15	$3.93	$4.10	$4.01	1,077,525
2021-01-04	$4.12	$4.19	$3.94	$3.94	$3.85	1,571,321
2020-12-31	$4.05	$4.14	$4.02	$4.12	$4.03	848,872
2020-12-30	$4.08	$4.28	$4.00	$4.08	$3.99	946,051
2020-12-29	$4.25	$4.34	$4.00	$4.08	$3.99	1,269,045
2020-12-28	$4.16	$4.31	$4.15	$4.24	$4.15	1,207,705
2020-12-24	$4.20	$4.29	$4.14	$4.16	$4.07	613,571
2020-12-23	$4.17	$4.33	$4.17	$4.21	$4.12	1,518,563
2020-12-22	$4.13	$4.18	$4.03	$4.14	$4.05	1,212,409
2020-12-21	$4.05	$4.17	$4.01	$4.12	$4.03	1,584,317
2020-12-18	$4.34	$4.34	$4.08	$4.16	$4.07	4,791,733
2020-12-17	$4.21	$4.32	$4.13	$4.32	$4.22	1,284,474
2020-12-16	$4.33	$4.39	$4.17	$4.25	$4.15	1,162,699
2020-12-15	$4.33	$4.34	$4.09	$4.32	$4.22	1,206,060
2020-12-14	$4.23	$4.44	$4.22	$4.31	$4.21	1,723,949
2020-12-11	$4.38	$4.41	$4.13	$4.19	$4.10	1,634,049
2020-12-10	$4.51	$4.62	$4.38	$4.41	$4.31	1,407,671
2020-12-09	$4.66	$4.71	$4.57	$4.62	$4.52	1,098,410
2020-12-08	$4.56	$4.70	$4.55	$4.65	$4.55	1,590,612
2020-12-07	$4.72	$4.75	$4.58	$4.60	$4.50	1,253,968
2020-12-04	$4.60	$4.81	$4.60	$4.77	$4.66	956,421
2020-12-03	$4.60	$4.75	$4.52	$4.56	$4.46	1,356,973
2020-12-02	$4.55	$4.67	$4.43	$4.58	$4.48	1,414,511
2020-12-01	$4.43	$4.67	$4.41	$4.61	$4.51	1,214,148
2020-11-30	$4.88	$4.96	$4.41	$4.41	$4.31	2,416,113
2020-11-27	$4.98	$5.00	$4.82	$4.95	$4.84	549,361
2020-11-25	$4.98	$5.08	$4.90	$4.97	$4.86	1,141,279
2020-11-24	$4.80	$5.30	$4.76	$5.13	$5.02	1,708,841
2020-11-23	$4.65	$4.85	$4.64	$4.74	$4.63	1,468,041
2020-11-20	$4.53	$4.72	$4.53	$4.63	$4.53	1,020,586
2020-11-19	$4.57	$4.70	$4.41	$4.68	$4.58	1,418,293
2020-11-18	$4.39	$4.71	$4.36	$4.56	$4.46	2,336,922
2020-11-17	$4.20	$4.39	$4.11	$4.35	$4.25	1,436,083
2020-11-16	$3.95	$4.30	$3.95	$4.25	$4.15	1,578,097
2020-11-13	$3.56	$4.01	$3.56	$4.01	$3.92	1,011,461
2020-11-12	$3.74	$3.79	$3.55	$3.66	$3.58	1,399,570
2020-11-11	$4.04	$4.04	$3.67	$3.77	$3.69	1,093,515
2020-11-10	$3.81	$4.07	$3.70	$4.05	$3.96	2,022,179
2020-11-09	$3.30	$4.09	$3.30	$3.93	$3.84	3,365,499
2020-11-06	$3.14	$3.14	$2.99	$2.99	$2.92	1,017,483
2020-11-05	$3.15	$3.25	$3.06	$3.11	$3.04	1,210,601
2020-11-04	$3.30	$3.30	$3.15	$3.19	$3.12	788,278
2020-11-03	$3.16	$3.29	$3.07	$3.27	$3.20	1,172,975
2020-11-02	$2.91	$3.14	$2.90	$3.13	$3.06	1,260,571
2020-10-30	$3.08	$3.13	$2.85	$2.90	$2.83	1,480,304
2020-10-29	$3.02	$3.10	$2.90	$3.08	$3.01	923,952
2020-10-28	$3.01	$3.04	$2.93	$3.03	$2.96	1,341,752
2020-10-27	$3.21	$3.25	$3.06	$3.07	$3.00	2,339,623
2020-10-26	$3.32	$3.35	$3.16	$3.24	$3.17	848,786
2020-10-23	$3.40	$3.48	$3.32	$3.34	$3.27	673,379
2020-10-22	$3.30	$3.36	$3.22	$3.34	$3.26	755,837
2020-10-21	$3.23	$3.35	$3.17	$3.28	$3.20	706,307
2020-10-20	$3.27	$3.41	$3.25	$3.26	$3.18	793,790
2020-10-19	$3.45	$3.48	$3.22	$3.22	$3.14	1,004,843
2020-10-16	$3.68	$3.68	$3.47	$3.48	$3.39	706,599
2020-10-15	$3.65	$3.73	$3.53	$3.70	$3.61	757,643
2020-10-14	$3.63	$3.73	$3.56	$3.65	$3.56	570,266
2020-10-13	$3.63	$3.69	$3.59	$3.65	$3.55	864,824
2020-10-12	$3.55	$3.73	$3.48	$3.69	$3.60	808,939
2020-10-09	$3.60	$3.64	$3.52	$3.56	$3.47	1,004,975
2020-10-08	$3.47	$3.61	$3.45	$3.58	$3.49	855,905
2020-10-07	$3.60	$3.61	$3.40	$3.44	$3.35	1,513,286
2020-10-06	$3.60	$3.73	$3.54	$3.56	$3.47	1,602,634
2020-10-05	$3.64	$3.69	$3.52	$3.58	$3.49	813,559
2020-10-02	$3.49	$3.65	$3.37	$3.62	$3.53	959,107
2020-10-01	$3.54	$3.63	$3.48	$3.61	$3.52	814,488
2020-09-30	$3.53	$3.68	$3.50	$3.52	$3.43	1,951,965
2020-09-29	$3.53	$3.56	$3.41	$3.52	$3.43	1,255,567
2020-09-28	$3.35	$3.59	$3.32	$3.54	$3.45	1,506,446
2020-09-25	$3.20	$3.37	$3.18	$3.31	$3.23	1,503,697
2020-09-24	$3.10	$3.39	$3.01	$3.26	$3.17	1,671,562
2020-09-23	$3.39	$3.44	$3.09	$3.10	$3.02	1,553,937
2020-09-22	$3.38	$3.47	$3.30	$3.38	$3.29	1,472,525
2020-09-21	$3.65	$3.65	$3.38	$3.38	$3.29	2,125,657
2020-09-18	$3.83	$3.83	$3.65	$3.67	$3.58	5,432,331
2020-09-17	$3.75	$3.83	$3.71	$3.77	$3.67	968,620
2020-09-16	$3.98	$3.98	$3.77	$3.83	$3.73	1,350,173
2020-09-15	$3.75	$4.09	$3.75	$3.97	$3.86	2,000,518
2020-09-14	$3.75	$3.79	$3.61	$3.73	$3.64	1,508,099
2020-09-11	$3.98	$3.98	$3.67	$3.70	$3.61	1,425,216
2020-09-10	$3.89	$4.08	$3.86	$4.01	$3.91	1,530,313
2020-09-09	$3.93	$3.96	$3.72	$3.86	$3.76	1,548,311
2020-09-08	$3.95	$3.96	$3.73	$3.87	$3.77	1,319,663
2020-09-04	$4.00	$4.03	$3.80	$3.95	$3.85	881,507
2020-09-03	$3.93	$4.10	$3.87	$3.92	$3.82	1,186,054
2020-09-02	$3.89	$3.97	$3.76	$3.93	$3.83	1,090,155
2020-09-01	$3.76	$3.92	$3.68	$3.90	$3.80	1,074,080
2020-08-31	$3.88	$3.90	$3.67	$3.80	$3.70	2,139,026
2020-08-28	$3.96	$3.96	$3.80	$3.91	$3.81	881,965
2020-08-27	$3.80	$3.97	$3.71	$3.94	$3.84	992,044
2020-08-26	$3.82	$3.85	$3.67	$3.76	$3.66	1,050,317
2020-08-25	$4.01	$4.12	$3.79	$3.84	$3.74	901,940
2020-08-24	$3.77	$4.03	$3.67	$4.00	$3.90	1,132,681
2020-08-21	$3.88	$3.93	$3.72	$3.74	$3.65	806,071
2020-08-20	$3.73	$3.95	$3.66	$3.88	$3.78	795,143
2020-08-19	$3.96	$3.96	$3.74	$3.77	$3.67	1,307,505
2020-08-18	$4.04	$4.10	$3.91	$3.91	$3.81	996,780
2020-08-17	$4.12	$4.14	$4.02	$4.08	$3.98	618,527
2020-08-14	$4.01	$4.26	$3.91	$4.14	$4.04	952,437
2020-08-13	$4.11	$4.23	$4.01	$4.02	$3.92	1,294,805
2020-08-12	$4.44	$4.44	$4.07	$4.16	$4.05	1,492,360
2020-08-11	$4.68	$4.74	$4.32	$4.34	$4.23	1,497,024
2020-08-10	$4.52	$4.73	$4.49	$4.58	$4.46	1,513,436
2020-08-07	$4.14	$4.63	$4.09	$4.47	$4.36	1,806,257
2020-08-06	$4.15	$4.23	$4.12	$4.16	$4.05	1,411,238
2020-08-05	$4.26	$4.26	$4.09	$4.18	$4.07	1,418,911
2020-08-04	$4.07	$4.26	$4.07	$4.19	$4.08	1,621,260
2020-08-03	$3.91	$4.14	$3.79	$4.08	$3.97	1,578,787
2020-07-31	$3.91	$3.99	$3.73	$3.90	$3.80	1,941,605
2020-07-30	$4.06	$4.07	$3.88	$3.96	$3.86	996,209
2020-07-29	$3.98	$4.19	$3.89	$4.16	$4.05	1,144,265
2020-07-28	$3.68	$4.03	$3.63	$3.98	$3.88	1,365,939
2020-07-27	$3.70	$3.75	$3.59	$3.72	$3.63	949,174
2020-07-24	$3.92	$3.96	$3.71	$3.73	$3.64	1,103,765
2020-07-23	$3.94	$4.07	$3.86	$3.94	$3.83	1,264,631
2020-07-22	$3.79	$4.10	$3.70	$3.99	$3.88	1,442,440
2020-07-21	$3.79	$3.95	$3.73	$3.81	$3.70	1,370,809
2020-07-20	$3.80	$3.86	$3.66	$3.69	$3.59	1,409,255
2020-07-17	$3.88	$3.94	$3.81	$3.84	$3.73	1,429,268
2020-07-16	$4.15	$4.24	$3.85	$3.93	$3.82	2,417,151
2020-07-15	$4.07	$4.33	$4.00	$4.21	$4.09	2,949,323
2020-07-14	$3.87	$3.98	$3.73	$3.91	$3.80	1,868,109
2020-07-13	$3.83	$4.02	$3.73	$3.83	$3.72	1,494,237
2020-07-10	$3.82	$3.99	$3.79	$3.82	$3.71	1,319,459
2020-07-09	$4.05	$4.05	$3.72	$3.82	$3.71	1,416,968
2020-07-08	$4.18	$4.20	$3.94	$4.07	$3.96	1,606,841
2020-07-07	$4.26	$4.31	$4.11	$4.21	$4.09	1,808,782
2020-07-06	$4.43	$4.69	$4.27	$4.37	$4.25	1,052,906
2020-07-02	$4.62	$4.73	$4.27	$4.31	$4.19	1,567,946
2020-07-01	$4.43	$4.70	$4.41	$4.46	$4.34	1,731,552
2020-06-30	$4.35	$4.50	$4.31	$4.43	$4.31	1,621,683
2020-06-29	$4.30	$4.45	$4.13	$4.40	$4.28	1,835,438
2020-06-26	$3.90	$4.23	$3.85	$4.20	$4.08	3,605,555
2020-06-25	$3.79	$4.17	$3.74	$3.97	$3.86	1,651,421
2020-06-24	$4.02	$4.07	$3.75	$3.81	$3.70	2,146,741
2020-06-23	$4.14	$4.20	$3.92	$4.14	$4.02	2,314,904
2020-06-22	$3.91	$4.19	$3.83	$4.06	$3.95	2,329,139
2020-06-19	$4.28	$4.31	$3.93	$3.96	$3.85	7,473,774
2020-06-18	$4.20	$4.36	$4.11	$4.23	$4.11	1,284,413
2020-06-17	$4.62	$4.67	$4.28	$4.29	$4.17	1,603,247
2020-06-16	$4.76	$4.90	$4.43	$4.65	$4.52	1,694,935
2020-06-15	$4.20	$4.54	$4.05	$4.48	$4.35	3,228,869
2020-06-12	$4.80	$4.89	$4.25	$4.51	$4.38	3,207,766
2020-06-11	$5.03	$5.15	$4.09	$4.26	$4.14	4,407,907
2020-06-10	$6.52	$6.58	$5.51	$5.60	$5.44	4,476,931
2020-06-09	$6.43	$7.28	$6.40	$6.61	$6.43	6,707,474
2020-06-08	$6.09	$7.24	$6.09	$7.22	$7.02	6,735,691
2020-06-05	$5.51	$6.10	$5.38	$6.10	$5.93	7,439,799
2020-06-04	$5.35	$5.51	$4.93	$5.35	$5.20	7,912,377
2020-06-03	$3.92	$5.44	$3.89	$5.29	$5.14	10,872,910
2020-06-02	$3.55	$3.96	$3.53	$3.88	$3.77	3,323,561
2020-06-01	$3.75	$3.99	$3.47	$3.55	$3.45	5,598,835
2020-05-29	$3.81	$4.25	$3.58	$3.58	$3.48	37,220,819
2020-05-28	$3.53	$4.05	$3.39	$3.94	$3.83	10,385,940
2020-05-27	$3.27	$3.44	$3.03	$3.22	$3.13	2,838,026
2020-05-26	$3.04	$3.24	$3.04	$3.21	$3.12	1,738,637
2020-05-22	$3.12	$3.13	$2.82	$2.87	$2.79	1,293,680
2020-05-21	$3.12	$3.20	$3.03	$3.10	$3.01	1,439,245
2020-05-20	$3.00	$3.11	$2.93	$3.09	$3.00	1,184,794
2020-05-19	$3.07	$3.09	$2.87	$2.94	$2.86	1,416,665
2020-05-18	$2.66	$3.15	$2.66	$3.09	$3.00	3,291,044
2020-05-15	$2.66	$2.66	$2.47	$2.49	$2.42	3,204,068
2020-05-14	$2.55	$2.74	$2.50	$2.63	$2.56	1,847,100
2020-05-13	$2.87	$2.91	$2.56	$2.64	$2.57	2,681,690
2020-05-12	$3.30	$3.30	$2.87	$2.92	$2.84	1,768,005
2020-05-11	$3.12	$3.34	$2.92	$3.31	$3.22	2,757,594
2020-05-08	$2.87	$3.24	$2.85	$3.24	$3.15	1,542,089
2020-05-07	$3.06	$3.16	$2.68	$2.81	$2.73	1,450,136
2020-05-06	$3.03	$3.09	$2.80	$2.98	$2.90	1,411,017
2020-05-05	$3.06	$3.20	$2.81	$3.01	$2.93	1,345,166
2020-05-04	$2.89	$3.00	$2.77	$2.93	$2.85	1,532,419
2020-05-01	$2.98	$3.10	$2.80	$2.97	$2.89	1,707,809
2020-04-30	$3.12	$3.17	$2.94	$3.11	$3.02	2,829,574
2020-04-29	$3.19	$3.34	$3.07	$3.22	$3.13	1,810,938
2020-04-28	$2.94	$3.21	$2.94	$3.11	$3.02	2,053,936
2020-04-27	$2.64	$2.86	$2.55	$2.79	$2.71	1,485,780
2020-04-24	$2.62	$2.69	$2.53	$2.63	$2.56	1,126,368
2020-04-23	$2.49	$2.70	$2.46	$2.62	$2.55	1,183,665
2020-04-22	$2.63	$2.66	$2.46	$2.48	$2.41	1,326,377
2020-04-21	$2.44	$2.58	$2.38	$2.53	$2.46	1,633,877
2020-04-20	$2.65	$2.83	$2.48	$2.49	$2.42	3,533,505
2020-04-17	$2.68	$2.92	$2.68	$2.75	$2.67	2,052,731
2020-04-16	$2.82	$2.82	$2.50	$2.52	$2.45	1,527,450
2020-04-15	$3.00	$3.01	$2.74	$2.75	$2.67	2,176,397
2020-04-14	$3.22	$3.34	$3.03	$3.10	$3.01	3,037,795
2020-04-13	$3.49	$3.49	$3.12	$3.12	$3.03	1,600,056
2020-04-09	$3.11	$3.66	$3.00	$3.51	$3.41	2,546,693
2020-04-08	$2.75	$3.02	$2.65	$3.01	$2.92	2,871,480
2020-04-07	$2.60	$2.90	$2.51	$2.64	$2.56	4,760,021
2020-04-06	$2.38	$2.70	$2.31	$2.46	$2.38	2,668,305
2020-04-03	$2.57	$2.59	$2.15	$2.29	$2.22	2,314,699
2020-04-02	$2.50	$2.83	$2.50	$2.63	$2.55	2,765,386
2020-04-01	$3.36	$3.45	$2.92	$2.96	$2.87	1,843,205
2020-03-31	$3.36	$3.71	$2.88	$3.63	$3.52	2,711,661
2020-03-30	$3.40	$3.44	$3.02	$3.37	$3.27	2,197,669
2020-03-27	$3.54	$3.68	$3.37	$3.46	$3.35	1,829,180
2020-03-26	$3.50	$3.79	$3.25	$3.72	$3.61	2,778,000
2020-03-25	$3.20	$3.73	$3.07	$3.39	$3.29	2,607,008
2020-03-24	$2.88	$3.22	$2.66	$3.19	$3.09	3,333,884
2020-03-23	$2.50	$2.80	$2.25	$2.64	$2.56	1,992,319
2020-03-20	$2.38	$2.80	$2.38	$2.50	$2.42	5,059,300
2020-03-19	$2.14	$2.56	$2.00	$2.35	$2.28	4,124,211
2020-03-18	$2.25	$2.42	$2.12	$2.12	$2.05	2,805,007
2020-03-17	$2.66	$2.75	$2.07	$2.43	$2.36	4,137,889
2020-03-16	$3.25	$3.40	$2.56	$2.56	$2.48	3,007,831
2020-03-13	$3.74	$3.80	$3.03	$3.79	$3.67	3,664,554
2020-03-12	$4.25	$4.25	$3.45	$3.47	$3.36	3,117,636
2020-03-11	$5.04	$5.12	$4.62	$4.75	$4.60	2,795,653
2020-03-10	$5.34	$5.46	$4.67	$5.16	$5.00	3,122,513
2020-03-09	$5.90	$5.93	$5.15	$5.16	$5.00	2,098,838
2020-03-06	$6.51	$6.69	$6.09	$6.27	$6.08	1,567,358
2020-03-05	$6.74	$6.85	$6.53	$6.80	$6.59	2,108,646
2020-03-04	$6.82	$7.03	$6.68	$6.93	$6.72	1,450,297
2020-03-03	$6.70	$6.94	$6.48	$6.71	$6.50	2,140,200
2020-03-02	$6.38	$6.78	$6.01	$6.76	$6.55	3,641,076
2020-02-28	$6.63	$6.68	$6.28	$6.29	$6.10	4,241,764
2020-02-27	$7.07	$7.26	$6.82	$6.83	$6.62	2,895,593
2020-02-26	$7.53	$7.58	$7.22	$7.23	$7.01	2,484,654
2020-02-25	$7.76	$7.77	$7.50	$7.53	$7.30	1,926,245
2020-02-24	$7.71	$7.87	$7.65	$7.75	$7.51	1,429,316
2020-02-21	$7.86	$8.05	$7.84	$7.85	$7.61	3,164,593
2020-02-20	$7.78	$7.89	$7.63	$7.88	$7.64	2,216,674
2020-02-19	$7.72	$7.76	$7.55	$7.67	$7.43	1,836,246
2020-02-18	$7.65	$7.79	$7.63	$7.74	$7.50	895,884
2020-02-14	$7.65	$7.76	$7.59	$7.70	$7.46	998,525
2020-02-13	$7.51	$7.72	$7.51	$7.65	$7.42	1,176,368
2020-02-12	$7.63	$7.69	$7.56	$7.57	$7.34	1,093,663
2020-02-11	$7.79	$7.87	$7.61	$7.62	$7.39	1,119,445
2020-02-10	$7.68	$7.89	$7.66	$7.79	$7.55	925,679
2020-02-07	$7.80	$7.85	$7.68	$7.69	$7.45	815,576
2020-02-06	$7.82	$7.91	$7.78	$7.79	$7.55	955,735
2020-02-05	$7.77	$7.84	$7.72	$7.78	$7.54	1,260,783
2020-02-04	$7.73	$7.85	$7.67	$7.74	$7.50	1,073,138
2020-02-03	$7.76	$7.80	$7.60	$7.64	$7.41	1,151,518
2020-01-31	$7.89	$7.95	$7.69	$7.72	$7.48	1,222,985
2020-01-30	$7.87	$7.95	$7.77	$7.94	$7.70	977,919
2020-01-29	$7.96	$8.10	$7.89	$7.91	$7.67	1,013,338
2020-01-28	$7.90	$8.05	$7.89	$7.90	$7.66	1,356,736
2020-01-27	$7.97	$8.04	$7.90	$7.91	$7.67	1,497,305
2020-01-24	$8.22	$8.27	$7.96	$8.05	$7.80	1,703,856
2020-01-23	$8.22	$8.38	$8.14	$8.34	$7.94	1,179,988
2020-01-22	$8.33	$8.39	$8.25	$8.26	$7.86	986,911
2020-01-21	$8.34	$8.40	$8.19	$8.36	$7.96	1,838,413
2020-01-17	$8.77	$8.85	$8.36	$8.37	$7.96	1,500,065
2020-01-16	$8.75	$8.93	$8.70	$8.79	$8.36	1,071,206
2020-01-15	$8.44	$8.72	$8.42	$8.71	$8.29	1,004,936
2020-01-14	$8.57	$8.57	$8.33	$8.47	$8.06	784,848
2020-01-13	$8.16	$8.38	$8.13	$8.37	$7.96	964,586
2020-01-10	$8.10	$8.27	$8.06	$8.18	$7.78	1,061,757
2020-01-09	$8.10	$8.21	$8.04	$8.10	$7.71	1,061,230
2020-01-08	$8.04	$8.10	$7.93	$8.07	$7.68	1,151,545
2020-01-07	$8.03	$8.13	$7.95	$8.06	$7.67	1,160,530
2020-01-06	$8.12	$8.13	$7.89	$8.02	$7.63	1,071,942
2020-01-03	$8.23	$8.23	$7.88	$8.10	$7.71	1,566,029
2020-01-02	$7.82	$8.34	$7.80	$8.25	$7.85	1,042,949
2019-12-31	$8.10	$8.47	$8.02	$8.44	$8.03	2,554,808
2019-12-30	$7.94	$8.13	$7.85	$8.12	$7.73	1,551,865
2019-12-27	$8.00	$8.02	$7.88	$7.95	$7.57	1,241,984
2019-12-26	$8.02	$8.05	$7.82	$7.97	$7.58	960,970
2019-12-24	$8.09	$8.12	$7.92	$8.04	$7.65	894,618
2019-12-23	$8.03	$8.17	$7.89	$8.11	$7.72	2,833,833
2019-12-20	$7.68	$8.07	$7.60	$8.05	$7.66	7,248,362
2019-12-19	$7.43	$7.68	$7.40	$7.68	$7.31	1,957,633
2019-12-18	$7.44	$7.49	$7.27	$7.44	$7.08	2,349,683
2019-12-17	$7.49	$7.49	$7.40	$7.46	$7.10	1,942,072
2019-12-16	$7.31	$7.51	$7.27	$7.46	$7.10	2,549,654
2019-12-13	$7.39	$7.42	$7.20	$7.32	$6.97	2,108,574
2019-12-12	$7.58	$7.67	$7.37	$7.38	$7.02	1,830,997
2019-12-11	$7.69	$7.75	$7.48	$7.55	$7.18	2,413,268
2019-12-10	$7.78	$7.87	$7.67	$7.67	$7.30	1,406,640
2019-12-09	$7.68	$7.84	$7.64	$7.78	$7.40	1,765,590
2019-12-06	$7.63	$7.79	$7.58	$7.66	$7.29	2,601,260
2019-12-05	$7.37	$7.57	$7.18	$7.55	$7.18	2,742,923
2019-12-04	$7.29	$7.47	$7.29	$7.35	$6.99	1,595,837
2019-12-03	$7.06	$7.32	$7.06	$7.28	$6.93	1,779,370
2019-12-02	$7.35	$7.35	$7.05	$7.12	$6.78	2,026,161
2019-11-29	$7.43	$7.45	$7.32	$7.32	$6.97	590,032
2019-11-27	$7.38	$7.50	$7.33	$7.44	$7.08	1,067,458
2019-11-26	$7.32	$7.39	$7.25	$7.36	$7.00	1,681,544
2019-11-25	$7.30	$7.48	$7.30	$7.34	$6.98	1,192,705
2019-11-22	$7.46	$7.51	$7.22	$7.33	$6.98	1,429,149
2019-11-21	$7.48	$7.54	$7.40	$7.42	$7.06	1,672,847
2019-11-20	$7.35	$7.60	$7.25	$7.49	$7.13	2,643,859
2019-11-19	$7.68	$7.72	$7.33	$7.37	$7.01	2,941,853
2019-11-18	$7.53	$7.84	$7.53	$7.72	$7.35	1,606,726
2019-11-15	$7.65	$7.75	$7.55	$7.57	$7.20	1,167,285
2019-11-14	$7.65	$7.72	$7.56	$7.62	$7.25	1,639,733
2019-11-13	$7.76	$7.85	$7.59	$7.63	$7.26	1,561,848
2019-11-12	$7.92	$7.97	$7.71	$7.77	$7.39	1,806,097
2019-11-11	$8.29	$8.29	$7.81	$7.89	$7.51	2,190,930
2019-11-08	$8.27	$8.44	$8.20	$8.33	$7.93	2,041,799
2019-11-07	$9.07	$9.09	$8.21	$8.23	$7.83	2,975,148
2019-11-06	$9.81	$9.81	$8.91	$9.12	$8.68	3,851,750
2019-11-05	$10.03	$10.04	$9.82	$9.84	$9.36	1,900,316
2019-11-04	$10.11	$10.12	$9.98	$10.05	$9.56	903,621
2019-11-01	$9.93	$10.10	$9.89	$10.08	$9.59	1,031,656
2019-10-31	$9.96	$9.97	$9.82	$9.93	$9.45	1,035,013
2019-10-30	$9.80	$9.94	$9.75	$9.91	$9.43	1,110,956
2019-10-29	$9.67	$9.90	$9.61	$9.80	$9.33	1,009,880
2019-10-28	$9.75	$9.98	$9.74	$9.84	$9.36	1,007,643
2019-10-25	$9.78	$9.89	$9.67	$9.79	$9.32	924,494
2019-10-24	$10.20	$10.20	$9.86	$9.94	$9.32	1,384,148
2019-10-23	$9.84	$10.21	$9.72	$10.20	$9.56	1,774,014
2019-10-22	$9.62	$9.83	$9.53	$9.80	$9.18	1,104,949
2019-10-21	$9.45	$9.63	$9.45	$9.60	$9.00	956,641
2019-10-18	$9.38	$9.56	$9.36	$9.39	$8.80	1,602,788
2019-10-17	$9.27	$9.49	$9.23	$9.39	$8.80	1,319,150
2019-10-16	$9.18	$9.24	$9.13	$9.22	$8.64	896,264
2019-10-15	$9.22	$9.22	$9.01	$9.19	$8.61	1,581,762
2019-10-14	$9.14	$9.22	$8.93	$9.22	$8.64	962,147
2019-10-11	$9.20	$9.38	$9.17	$9.20	$8.62	1,325,822
2019-10-10	$9.33	$9.35	$8.95	$9.11	$8.54	1,216,662
2019-10-09	$9.34	$9.46	$9.26	$9.33	$8.74	1,233,881
2019-10-08	$9.20	$9.32	$9.15	$9.28	$8.70	1,089,828
2019-10-07	$8.99	$9.27	$8.99	$9.22	$8.64	1,498,166
2019-10-04	$8.90	$9.03	$8.87	$9.02	$8.45	762,731
2019-10-03	$8.86	$9.10	$8.80	$8.93	$8.37	1,290,230
2019-10-02	$8.87	$8.91	$8.74	$8.89	$8.33	1,131,315
2019-10-01	$9.24	$9.31	$8.80	$8.88	$8.32	1,365,527
2019-09-30	$9.31	$9.33	$9.14	$9.26	$8.68	1,187,339
2019-09-27	$9.29	$9.53	$9.24	$9.30	$8.72	1,066,060
2019-09-26	$9.34	$9.38	$9.23	$9.29	$8.71	912,041
2019-09-25	$9.17	$9.47	$9.13	$9.33	$8.74	1,491,784
2019-09-24	$9.07	$9.26	$9.05	$9.20	$8.62	2,616,451
2019-09-23	$8.88	$9.08	$8.77	$9.05	$8.48	1,105,765
2019-09-20	$8.69	$8.95	$8.68	$8.87	$8.31	4,180,166
2019-09-19	$8.75	$8.81	$8.68	$8.69	$8.14	1,168,117
2019-09-18	$8.85	$8.90	$8.64	$8.71	$8.16	1,259,083
2019-09-17	$8.86	$8.90	$8.73	$8.84	$8.29	1,123,366
2019-09-16	$8.85	$8.91	$8.78	$8.87	$8.31	1,294,654
2019-09-13	$8.90	$9.06	$8.79	$8.88	$8.32	1,486,862
2019-09-12	$8.94	$8.96	$8.83	$8.89	$8.33	1,647,496
2019-09-11	$8.94	$9.10	$8.87	$8.90	$8.34	1,578,924
2019-09-10	$9.03	$9.05	$8.85	$8.92	$8.36	1,413,023
2019-09-09	$8.72	$9.08	$8.68	$9.08	$8.51	1,322,137
2019-09-06	$8.75	$8.86	$8.70	$8.72	$8.17	1,276,569
2019-09-05	$8.69	$8.79	$8.59	$8.75	$8.20	1,164,050
2019-09-04	$8.64	$8.71	$8.60	$8.66	$8.12	1,043,462
2019-09-03	$8.46	$8.74	$8.42	$8.60	$8.06	1,138,685
2019-08-30	$8.39	$8.55	$8.39	$8.49	$7.96	1,344,347
2019-08-29	$8.22	$8.46	$8.20	$8.39	$7.86	979,270
2019-08-28	$8.12	$8.31	$8.11	$8.20	$7.69	926,492
2019-08-27	$8.39	$8.53	$8.11	$8.11	$7.60	1,574,331
2019-08-26	$8.41	$8.49	$8.29	$8.34	$7.82	1,084,080
2019-08-23	$8.56	$8.68	$8.30	$8.34	$7.82	1,808,996
2019-08-22	$8.66	$8.70	$8.52	$8.59	$8.05	2,161,034
2019-08-21	$8.70	$8.70	$8.59	$8.60	$8.06	1,318,203
2019-08-20	$9.01	$9.02	$8.65	$8.66	$8.12	1,327,287
2019-08-19	$9.00	$9.09	$8.95	$9.01	$8.44	1,127,084
2019-08-16	$8.74	$9.02	$8.69	$8.99	$8.43	1,354,358
2019-08-15	$8.82	$8.88	$8.62	$8.74	$8.19	1,495,289
2019-08-14	$9.04	$9.07	$8.72	$8.75	$8.20	1,612,203
2019-08-13	$9.06	$9.09	$8.94	$9.09	$8.52	1,573,957
2019-08-12	$8.96	$9.12	$8.84	$9.08	$8.51	2,021,661
2019-08-09	$8.76	$8.98	$8.76	$8.96	$8.40	2,239,681
2019-08-08	$8.21	$8.90	$8.18	$8.82	$8.27	3,351,552
2019-08-07	$8.12	$8.48	$8.02	$8.40	$7.87	1,968,848
2019-08-06	$8.00	$8.17	$7.83	$8.12	$7.61	2,252,508
2019-08-05	$8.07	$8.07	$7.81	$7.96	$7.46	2,103,474
2019-08-02	$8.10	$8.16	$8.03	$8.10	$7.59	1,217,818
2019-08-01	$8.21	$8.23	$8.01	$8.10	$7.59	2,132,926
2019-07-31	$8.41	$8.53	$8.18	$8.20	$7.69	1,831,328
2019-07-30	$8.23	$8.45	$8.14	$8.43	$7.90	1,367,313
2019-07-29	$8.30	$8.36	$8.24	$8.27	$7.75	984,026
2019-07-26	$8.27	$8.31	$8.13	$8.29	$7.77	1,500,901
2019-07-25	$8.47	$8.50	$8.20	$8.34	$7.68	1,631,104
2019-07-24	$8.43	$8.53	$8.41	$8.49	$7.82	1,598,914
2019-07-23	$8.16	$8.43	$8.16	$8.41	$7.74	1,798,279
2019-07-22	$8.13	$8.17	$8.04	$8.15	$7.50	1,969,477
2019-07-19	$8.22	$8.31	$8.03	$8.10	$7.46	2,164,005
2019-07-18	$8.35	$8.38	$8.22	$8.26	$7.60	2,246,242
2019-07-17	$8.34	$8.46	$8.30	$8.39	$7.72	1,953,640
2019-07-16	$8.49	$8.55	$8.38	$8.40	$7.73	2,001,521
2019-07-15	$8.53	$8.59	$8.45	$8.53	$7.85	2,447,080
2019-07-12	$8.63	$8.69	$8.50	$8.54	$7.86	2,211,528
2019-07-11	$8.76	$8.81	$8.55	$8.65	$7.96	3,792,944
2019-07-10	$8.67	$8.84	$8.62	$8.78	$8.08	2,470,427
2019-07-09	$8.67	$8.78	$8.58	$8.67	$7.98	5,107,763
2019-07-08	$8.50	$8.72	$8.50	$8.69	$8.00	4,777,931
2019-07-05	$8.54	$8.63	$8.37	$8.59	$7.91	2,594,805
2019-07-03	$8.39	$8.77	$8.39	$8.64	$7.95	2,602,793
2019-07-02	$8.10	$8.40	$8.00	$8.40	$7.73	3,926,298
2019-07-01	$8.32	$8.41	$8.01	$8.07	$7.43	3,251,005
2019-06-28	$8.31	$8.39	$8.21	$8.27	$7.61	27,109,231
2019-06-27	$7.95	$8.29	$7.95	$8.29	$7.63	3,046,999
2019-06-26	$8.15	$8.20	$7.92	$7.92	$7.29	3,166,645
2019-06-25	$8.10	$8.21	$8.04	$8.15	$7.50	2,633,650
2019-06-24	$8.22	$8.34	$8.05	$8.09	$7.45	2,784,353
2019-06-21	$8.19	$8.31	$8.09	$8.17	$7.52	3,839,695
2019-06-20	$8.29	$8.46	$8.18	$8.18	$7.53	2,572,389
2019-06-19	$8.22	$8.33	$8.15	$8.25	$7.59	2,591,281
2019-06-18	$8.34	$8.42	$8.10	$8.26	$7.60	2,876,819
2019-06-17	$8.03	$8.42	$8.03	$8.34	$7.68	2,318,181
2019-06-14	$8.47	$8.47	$8.00	$8.02	$7.38	2,468,773
2019-06-13	$8.16	$8.47	$8.14	$8.47	$7.80	2,845,796
2019-06-12	$8.22	$8.24	$8.10	$8.14	$7.49	1,875,166
2019-06-11	$8.00	$8.24	$7.99	$8.22	$7.57	2,412,674
2019-06-10	$8.07	$8.16	$7.96	$8.01	$7.37	2,486,507
2019-06-07	$8.11	$8.17	$7.99	$8.09	$7.45	1,885,287
2019-06-06	$8.05	$8.14	$7.96	$8.09	$7.45	1,937,574
2019-06-05	$7.99	$8.14	$7.91	$8.02	$7.38	2,564,176
2019-06-04	$7.83	$7.94	$7.75	$7.93	$7.30	3,324,365
2019-06-03	$7.90	$7.93	$7.80	$7.83	$7.21	2,625,025
2019-05-31	$7.72	$7.90	$7.67	$7.88	$7.25	5,124,721
2019-05-30	$7.54	$7.76	$7.50	$7.75	$7.13	2,245,876
2019-05-29	$7.79	$7.82	$7.49	$7.55	$6.95	4,809,009
2019-05-28	$7.92	$7.96	$7.75	$7.79	$7.17	3,709,877
2019-05-24	$7.94	$8.02	$7.90	$7.93	$7.30	1,364,686
2019-05-23	$7.91	$7.92	$7.76	$7.89	$7.26	2,063,273
2019-05-22	$7.94	$8.00	$7.85	$7.90	$7.27	2,430,539
2019-05-21	$7.91	$8.07	$7.90	$7.95	$7.32	1,691,047
2019-05-20	$8.01	$8.10	$7.90	$7.91	$7.28	2,320,680
2019-05-17	$8.16	$8.16	$8.02	$8.07	$7.43	1,456,597
2019-05-16	$8.29	$8.29	$8.14	$8.15	$7.50	2,096,225
2019-05-15	$8.12	$8.33	$8.07	$8.30	$7.64	1,595,450
2019-05-14	$8.25	$8.30	$8.11	$8.15	$7.50	1,902,518
2019-05-13	$8.08	$8.32	$8.05	$8.26	$7.60	2,820,582
2019-05-10	$8.25	$8.31	$8.05	$8.15	$7.50	2,705,304
2019-05-09	$8.03	$8.35	$7.77	$8.28	$7.62	4,025,993
2019-05-08	$8.11	$8.15	$7.94	$7.97	$7.34	3,071,023
2019-05-07	$8.32	$8.40	$8.03	$8.10	$7.46	2,470,756
2019-05-06	$8.42	$8.50	$8.30	$8.36	$7.70	2,024,998
2019-05-03	$8.14	$8.57	$8.11	$8.47	$7.80	3,391,017
2019-05-02	$8.09	$8.20	$7.98	$8.12	$7.48	2,646,447
2019-05-01	$8.03	$8.20	$8.03	$8.05	$7.41	1,615,114
2019-04-30	$7.96	$8.14	$7.91	$8.03	$7.39	2,346,759
2019-04-29	$8.14	$8.19	$7.96	$7.99	$7.36	2,335,784
2019-04-26	$8.09	$8.28	$8.06	$8.09	$7.45	4,640,897
2019-04-25	$8.11	$8.23	$8.01	$8.18	$7.39	2,820,740
2019-04-24	$8.16	$8.25	$8.05	$8.15	$7.37	2,371,059
2019-04-23	$8.09	$8.26	$8.04	$8.16	$7.38	2,485,011
2019-04-22	$8.15	$8.19	$7.86	$8.12	$7.34	5,577,764
2019-04-18	$8.03	$8.24	$8.03	$8.15	$7.37	2,762,555
2019-04-17	$8.40	$8.43	$8.04	$8.07	$7.29	4,211,147
2019-04-16	$8.47	$8.61	$8.31	$8.41	$7.60	3,167,950
2019-04-15	$8.54	$8.56	$8.44	$8.48	$7.66	1,614,716
2019-04-12	$8.57	$8.58	$8.41	$8.56	$7.74	3,504,336
2019-04-11	$8.70	$8.73	$8.47	$8.58	$7.75	3,507,895
2019-04-10	$8.77	$8.79	$8.65	$8.69	$7.85	3,812,864
2019-04-09	$8.90	$8.97	$8.75	$8.77	$7.93	3,165,312
2019-04-08	$9.37	$9.40	$8.91	$8.94	$8.08	7,083,568
2019-04-05	$9.84	$9.93	$9.42	$9.47	$8.56	5,908,940
2019-04-04	$9.94	$10.18	$9.77	$9.95	$8.99	5,629,595
2019-04-03	$9.73	$10.08	$9.65	$10.03	$9.07	8,466,242
2019-04-02	$9.50	$10.22	$9.34	$10.12	$9.15	15,173,683
2019-04-01	$11.81	$11.96	$11.72	$11.96	$10.81	1,645,554
2019-03-29	$11.82	$11.92	$11.72	$11.78	$10.65	2,265,601
2019-03-28	$11.75	$11.79	$11.59	$11.77	$10.64	1,661,458
2019-03-27	$11.78	$11.87	$11.70	$11.78	$10.65	1,580,721
2019-03-26	$11.77	$11.92	$11.64	$11.76	$10.63	1,602,663
2019-03-25	$11.77	$11.82	$11.52	$11.76	$10.63	1,347,526
2019-03-22	$12.02	$12.12	$11.75	$11.78	$10.65	1,495,156
2019-03-21	$11.74	$12.16	$11.73	$12.01	$10.85	1,935,879
2019-03-20	$11.74	$11.85	$11.51	$11.77	$10.64	1,746,972
2019-03-19	$11.79	$11.91	$11.71	$11.75	$10.62	1,795,100
2019-03-18	$12.13	$12.20	$11.75	$11.80	$10.67	1,930,838
2019-03-15	$12.40	$12.45	$12.05	$12.07	$10.91	4,268,175
2019-03-14	$12.38	$12.50	$12.34	$12.36	$11.17	1,201,662
2019-03-13	$12.04	$12.39	$12.04	$12.37	$11.18	2,147,553
2019-03-12	$12.23	$12.31	$11.95	$12.01	$10.85	2,270,227
2019-03-11	$12.06	$12.23	$12.05	$12.21	$11.04	1,334,320
2019-03-08	$11.88	$12.09	$11.85	$12.05	$10.89	1,696,432
2019-03-07	$11.87	$11.98	$11.82	$11.88	$10.74	2,010,414
2019-03-06	$11.90	$11.97	$11.77	$11.84	$10.70	2,237,662
2019-03-05	$11.89	$11.98	$11.82	$11.88	$10.74	1,800,482
2019-03-04	$11.77	$12.19	$11.68	$11.89	$10.75	3,201,223
2019-03-01	$12.95	$13.00	$11.72	$11.75	$10.62	6,588,175
2019-02-28	$13.17	$13.35	$12.92	$12.95	$11.70	3,827,089
2019-02-27	$13.29	$13.33	$13.02	$13.16	$11.89	1,949,022
2019-02-26	$13.57	$13.65	$13.29	$13.31	$12.03	2,447,110
2019-02-25	$14.03	$14.09	$13.47	$13.57	$12.26	4,228,308
2019-02-22	$14.07	$14.16	$13.92	$14.00	$12.65	1,347,104
2019-02-21	$14.06	$14.14	$13.78	$14.00	$12.65	1,564,531
2019-02-20	$14.19	$14.20	$13.99	$14.02	$12.67	1,263,555
2019-02-19	$14.16	$14.28	$14.12	$14.17	$12.81	1,165,074
2019-02-15	$14.00	$14.15	$13.98	$14.13	$12.77	1,425,116
2019-02-14	$13.77	$14.03	$13.72	$13.96	$12.62	1,608,559
2019-02-13	$13.83	$14.04	$13.71	$13.77	$12.45	1,636,881
2019-02-12	$14.26	$14.27	$13.78	$13.82	$12.49	2,374,165
2019-02-11	$14.08	$14.31	$14.03	$14.25	$12.88	1,158,822
2019-02-08	$14.19	$14.23	$13.89	$14.07	$12.72	1,412,985
2019-02-07	$14.00	$14.29	$13.89	$14.24	$12.87	1,914,255
2019-02-06	$13.90	$14.04	$13.83	$14.01	$12.66	2,280,773
2019-02-05	$13.70	$13.94	$13.67	$13.93	$12.59	2,287,691
2019-02-04	$13.36	$13.67	$13.36	$13.66	$12.35	1,347,862
2019-02-01	$13.84	$13.89	$13.09	$13.41	$12.12	1,959,716
2019-01-31	$13.62	$13.80	$13.39	$13.77	$12.45	2,612,787
2019-01-30	$13.41	$13.69	$13.31	$13.57	$12.26	1,627,033
2019-01-29	$13.24	$13.40	$13.11	$13.40	$12.11	1,652,974
2019-01-28	$12.96	$13.26	$12.90	$13.22	$11.95	1,981,011
2019-01-25	$12.92	$13.09	$12.77	$13.00	$11.75	2,141,226
2019-01-24	$13.14	$13.26	$12.98	$13.19	$11.57	1,874,802
2019-01-23	$12.98	$13.10	$12.91	$13.10	$11.50	1,505,437
2019-01-22	$13.20	$13.23	$12.75	$12.95	$11.36	1,841,207
2019-01-18	$12.93	$13.08	$12.82	$13.05	$11.45	2,302,652
2019-01-17	$12.88	$13.09	$12.68	$12.80	$11.23	1,763,385
2019-01-16	$12.67	$13.03	$12.66	$12.89	$11.31	1,977,715
2019-01-15	$12.75	$12.79	$12.55	$12.66	$11.11	2,087,894
2019-01-14	$12.74	$12.85	$12.53	$12.73	$11.17	1,370,528
2019-01-11	$12.81	$12.94	$12.60	$12.74	$11.18	2,237,877
2019-01-10	$12.70	$13.04	$12.66	$12.71	$11.15	2,050,627
2019-01-09	$12.65	$12.79	$12.57	$12.70	$11.14	1,754,619
2019-01-08	$12.28	$12.61	$12.26	$12.58	$11.04	1,778,111
2019-01-07	$12.15	$12.40	$11.94	$12.21	$10.71	1,509,213
2019-01-04	$11.87	$12.25	$11.84	$11.91	$10.45	1,473,307
2019-01-03	$11.59	$12.03	$11.52	$11.81	$10.36	1,630,502
2019-01-02	$11.61	$11.69	$11.25	$11.60	$10.18	1,580,871
2018-12-31	$11.68	$11.80	$11.38	$11.72	$10.28	2,169,037
2018-12-28	$11.88	$12.09	$11.58	$11.73	$10.29	1,774,071
2018-12-27	$11.86	$11.89	$11.33	$11.88	$10.42	2,100,544
2018-12-26	$11.38	$11.96	$11.13	$11.94	$10.48	1,827,611
2018-12-24	$11.86	$11.95	$11.30	$11.31	$9.92	985,248
2018-12-21	$12.20	$12.48	$11.77	$11.88	$10.42	3,886,025
2018-12-20	$12.06	$12.47	$12.02	$12.18	$10.69	2,093,975
2018-12-19	$12.56	$12.65	$12.06	$12.12	$10.64	2,944,142
2018-12-18	$12.51	$12.85	$12.49	$12.62	$11.07	1,566,597
2018-12-17	$13.17	$13.20	$12.37	$12.41	$10.89	2,124,209
2018-12-14	$12.90	$13.22	$12.81	$13.14	$11.53	1,910,897
2018-12-13	$13.20	$13.26	$12.93	$12.95	$11.36	1,948,040
2018-12-12	$13.34	$13.86	$13.09	$13.20	$11.58	3,392,949
2018-12-11	$13.39	$13.58	$13.22	$13.23	$11.61	1,660,938
2018-12-10	$13.33	$13.46	$13.20	$13.37	$11.73	1,915,769
2018-12-07	$13.64	$13.66	$13.17	$13.30	$11.67	2,815,904
2018-12-06	$13.55	$13.73	$13.06	$13.72	$12.04	2,966,782
2018-12-04	$13.92	$14.03	$13.68	$13.72	$12.04	1,656,153
2018-12-03	$14.04	$14.10	$13.69	$13.88	$12.18	1,660,602
2018-11-30	$13.46	$13.79	$13.39	$13.76	$12.07	2,454,941
2018-11-29	$13.50	$13.67	$13.45	$13.46	$11.81	1,642,918
2018-11-28	$13.24	$13.53	$13.08	$13.49	$11.84	1,738,292
2018-11-27	$13.18	$13.26	$13.06	$13.22	$11.60	1,914,009
2018-11-26	$13.54	$13.54	$13.13	$13.21	$11.59	1,536,691
2018-11-23	$13.42	$13.57	$13.32	$13.46	$11.81	656,051
2018-11-21	$13.65	$13.77	$13.37	$13.42	$11.78	1,846,813
2018-11-20	$13.69	$13.85	$13.59	$13.61	$11.94	2,115,853
2018-11-19	$14.16	$14.22	$13.65	$13.71	$12.03	2,792,950
2018-11-16	$14.34	$14.40	$14.04	$14.11	$12.38	4,381,881
2018-11-15	$15.21	$15.32	$14.68	$14.83	$13.01	3,939,134
2018-11-14	$15.85	$15.88	$15.22	$15.25	$13.38	3,396,581
2018-11-13	$16.02	$16.17	$15.75	$15.83	$13.89	1,468,695
2018-11-12	$16.25	$16.47	$15.96	$15.99	$14.03	1,130,974
2018-11-09	$16.28	$16.41	$16.15	$16.27	$14.28	1,273,208
2018-11-08	$15.89	$16.27	$15.89	$16.27	$14.28	1,455,940
2018-11-07	$15.94	$16.19	$15.85	$15.87	$13.93	2,307,406
2018-11-06	$16.45	$16.45	$15.77	$15.91	$13.96	1,697,999
2018-11-05	$15.90	$16.42	$15.90	$16.31	$14.31	1,809,995
2018-11-02	$16.31	$16.37	$15.62	$15.91	$13.96	1,731,998
2018-11-01	$16.09	$16.33	$15.96	$16.31	$14.31	1,242,654
2018-10-31	$16.38	$16.44	$15.95	$16.07	$14.10	2,180,423
2018-10-30	$16.41	$16.59	$16.21	$16.33	$14.33	2,338,672
2018-10-29	$16.53	$16.79	$16.51	$16.59	$14.56	1,120,462
2018-10-26	$16.94	$16.95	$16.30	$16.45	$14.43	1,450,417
2018-10-25	$17.06	$17.18	$16.82	$17.12	$14.67	1,270,088
2018-10-24	$16.82	$17.17	$16.66	$17.01	$14.58	1,748,917
2018-10-23	$16.52	$16.86	$16.52	$16.69	$14.31	1,279,914
2018-10-22	$17.09	$17.16	$16.59	$16.60	$14.23	1,356,107
2018-10-19	$16.93	$17.02	$16.81	$17.02	$14.59	885,435
2018-10-18	$16.83	$16.95	$16.77	$16.86	$14.45	801,786
2018-10-17	$16.85	$16.93	$16.70	$16.78	$14.38	821,073
2018-10-16	$16.55	$16.87	$16.35	$16.84	$14.43	1,263,705
2018-10-15	$16.30	$16.65	$16.30	$16.45	$14.10	859,282
2018-10-12	$16.64	$16.73	$16.24	$16.33	$14.00	1,969,801
2018-10-11	$17.04	$17.04	$16.51	$16.52	$14.16	1,961,645
2018-10-10	$16.95	$17.35	$16.95	$17.02	$14.59	1,422,477
2018-10-09	$16.90	$17.06	$16.76	$16.94	$14.52	1,189,321
2018-10-08	$16.54	$17.02	$16.54	$16.89	$14.48	1,850,908
2018-10-05	$16.58	$16.64	$16.47	$16.53	$14.17	1,281,865
2018-10-04	$16.69	$16.69	$16.42	$16.50	$14.14	1,352,158
2018-10-03	$17.08	$17.13	$16.62	$16.76	$14.37	1,828,975
2018-10-02	$17.26	$17.43	$17.04	$17.05	$14.61	1,634,512
2018-10-01	$17.63	$17.65	$17.20	$17.20	$14.74	1,241,480
2018-09-28	$17.30	$17.57	$17.30	$17.56	$15.05	1,204,493
2018-09-27	$17.15	$17.45	$17.14	$17.31	$14.84	958,760
2018-09-26	$17.50	$17.55	$17.11	$17.12	$14.67	1,809,685
2018-09-25	$17.58	$17.77	$17.46	$17.47	$14.97	1,190,028
2018-09-24	$17.91	$17.92	$17.44	$17.56	$15.05	1,077,628
2018-09-21	$18.05	$18.12	$17.89	$17.90	$15.34	2,169,021
2018-09-20	$18.01	$18.13	$17.87	$18.08	$15.50	938,125
2018-09-19	$18.33	$18.36	$17.93	$17.97	$15.40	1,304,758
2018-09-18	$18.68	$19.02	$18.30	$18.30	$15.69	1,408,386
2018-09-17	$18.65	$18.72	$18.53	$18.66	$15.99	1,403,422
2018-09-14	$19.08	$19.08	$18.62	$18.65	$15.99	1,090,067
2018-09-13	$18.98	$19.15	$18.86	$19.11	$16.38	881,206
2018-09-12	$18.92	$18.98	$18.78	$18.90	$16.20	916,886
2018-09-11	$18.81	$18.91	$18.67	$18.90	$16.20	615,514
2018-09-10	$18.77	$18.95	$18.66	$18.83	$16.14	715,267
2018-09-07	$19.08	$19.08	$18.63	$18.70	$16.03	716,606
2018-09-06	$19.05	$19.13	$19.01	$19.06	$16.34	705,186
2018-09-05	$18.66	$19.02	$18.53	$19.01	$16.29	774,475
2018-09-04	$19.08	$19.08	$18.65	$18.69	$16.02	950,772
2018-08-31	$18.96	$19.18	$18.67	$19.11	$16.38	2,714,484
2018-08-30	$19.08	$19.08	$18.96	$18.96	$16.25	763,379
2018-08-29	$19.06	$19.12	$18.95	$19.07	$16.35	1,192,100
2018-08-28	$18.83	$19.03	$18.69	$19.03	$16.31	1,007,142
2018-08-27	$18.82	$18.88	$18.63	$18.78	$16.10	1,085,214
2018-08-24	$18.85	$18.86	$18.67	$18.78	$16.10	714,311
2018-08-23	$18.98	$19.04	$18.81	$18.81	$16.12	650,227
2018-08-22	$19.00	$19.08	$18.86	$19.05	$16.33	929,357
2018-08-21	$19.00	$19.12	$18.95	$19.04	$16.32	1,080,321
2018-08-20	$19.00	$19.10	$18.93	$18.99	$16.28	1,213,918
2018-08-17	$18.76	$19.00	$18.69	$18.98	$16.27	2,684,660
2018-08-16	$18.63	$18.76	$18.41	$18.75	$16.07	2,358,379
2018-08-15	$18.50	$18.74	$18.45	$18.67	$16.00	1,935,407
2018-08-14	$18.30	$18.60	$18.25	$18.53	$15.88	1,595,567
2018-08-13	$17.95	$18.29	$17.79	$18.27	$15.66	1,962,663
2018-08-10	$18.36	$18.45	$17.91	$17.92	$15.36	1,136,021
2018-08-09	$18.58	$18.63	$18.38	$18.39	$15.76	1,248,936
2018-08-08	$18.70	$18.70	$18.46	$18.56	$15.91	1,045,064
2018-08-07	$18.35	$18.70	$18.08	$18.63	$15.97	1,719,963
2018-08-06	$18.25	$18.41	$18.13	$18.40	$15.77	1,400,487
2018-08-03	$18.00	$18.19	$17.93	$18.18	$15.58	1,846,530
2018-08-02	$17.90	$18.01	$17.83	$17.96	$15.39	1,192,307
2018-08-01	$17.82	$18.00	$17.57	$17.97	$15.40	1,170,354
2018-07-31	$17.59	$17.94	$17.54	$17.84	$15.29	1,536,353
2018-07-30	$17.23	$17.53	$17.17	$17.53	$15.03	1,231,848
2018-07-27	$17.60	$17.74	$17.12	$17.24	$14.78	1,260,108
2018-07-26	$17.96	$18.10	$17.88	$17.91	$15.01	1,679,688
2018-07-25	$17.84	$18.01	$17.83	$17.97	$15.06	1,174,627
2018-07-24	$18.00	$18.00	$17.70	$17.82	$14.94	1,176,429
2018-07-23	$18.00	$18.01	$17.86	$17.98	$15.07	1,112,901
2018-07-20	$18.03	$18.11	$17.83	$17.94	$15.04	1,405,862
2018-07-19	$17.86	$18.17	$17.80	$18.03	$15.11	2,577,315
2018-07-18	$18.00	$18.04	$17.76	$17.86	$14.97	1,087,101
2018-07-17	$18.15	$18.25	$18.00	$18.01	$15.10	1,604,342
2018-07-16	$18.25	$18.30	$18.10	$18.15	$15.21	1,649,134
2018-07-13	$18.44	$18.52	$18.21	$18.22	$15.27	1,754,784
2018-07-12	$18.53	$18.55	$18.32	$18.45	$15.46	997,205
2018-07-11	$18.61	$18.75	$18.46	$18.47	$15.48	1,445,255
2018-07-10	$18.54	$18.71	$18.50	$18.60	$15.59	1,234,094
2018-07-09	$18.78	$18.78	$18.38	$18.51	$15.52	1,657,305
2018-07-06	$18.50	$18.81	$18.40	$18.74	$15.71	7,390,920
2018-07-05	$18.32	$18.47	$18.14	$18.46	$15.47	2,183,052
2018-07-03	$18.10	$18.49	$17.96	$18.20	$15.26	1,612,311
2018-07-02	$18.06	$18.26	$17.81	$18.06	$15.14	1,297,018
2018-06-29	$18.13	$18.27	$17.97	$18.09	$15.16	1,656,928
2018-06-28	$18.00	$18.20	$17.95	$18.13	$15.20	1,188,217
2018-06-27	$18.16	$18.18	$17.96	$17.98	$15.07	939,734
2018-06-26	$18.31	$18.35	$18.03	$18.13	$15.20	1,727,585
2018-06-25	$18.22	$18.34	$18.06	$18.21	$15.26	1,735,787
2018-06-22	$17.93	$18.32	$17.88	$18.20	$15.26	3,523,783
2018-06-21	$17.71	$17.95	$17.63	$17.90	$15.00	1,011,778
2018-06-20	$17.53	$17.75	$17.40	$17.72	$14.85	1,138,748
2018-06-19	$17.44	$17.64	$17.44	$17.46	$14.64	1,150,239
2018-06-18	$17.52	$17.58	$17.26	$17.52	$14.69	1,177,690
2018-06-15	$17.44	$17.60	$17.42	$17.50	$14.67	2,663,804
2018-06-14	$17.42	$17.59	$17.31	$17.48	$14.65	1,215,210
2018-06-13	$17.82	$17.87	$17.33	$17.39	$14.58	1,282,501
2018-06-12	$17.57	$17.88	$17.57	$17.79	$14.91	854,588
2018-06-11	$17.57	$17.63	$17.49	$17.59	$14.74	658,181
2018-06-08	$17.56	$17.67	$17.49	$17.59	$14.74	813,042
2018-06-07	$17.54	$17.68	$17.46	$17.56	$14.72	1,452,509
2018-06-06	$17.49	$17.55	$17.35	$17.53	$14.69	922,731
2018-06-05	$17.64	$17.74	$17.45	$17.49	$14.66	1,353,138
2018-06-04	$17.85	$17.92	$17.56	$17.64	$14.79	1,435,639
2018-06-01	$17.67	$17.87	$17.64	$17.85	$14.96	995,765
2018-05-31	$17.65	$17.70	$17.54	$17.66	$14.80	1,494,354
2018-05-30	$17.36	$17.73	$17.25	$17.66	$14.80	1,309,346
2018-05-29	$17.09	$17.42	$17.06	$17.37	$14.56	1,046,338
2018-05-25	$17.04	$17.18	$17.00	$17.11	$14.34	788,687
2018-05-24	$16.96	$17.08	$16.73	$17.04	$14.28	1,992,315
2018-05-23	$16.65	$17.02	$16.53	$16.88	$14.15	1,949,636
2018-05-22	$16.45	$16.62	$16.31	$16.56	$13.88	1,090,730
2018-05-21	$16.14	$16.53	$15.97	$16.41	$13.76	1,525,880
2018-05-18	$16.07	$16.23	$16.00	$16.07	$13.47	2,708,282
2018-05-17	$16.12	$16.21	$15.99	$16.03	$13.44	1,251,475
2018-05-16	$16.10	$16.25	$16.00	$16.03	$13.44	1,128,384
2018-05-15	$16.22	$16.31	$16.00	$16.08	$13.48	1,796,003
2018-05-14	$16.40	$16.51	$16.29	$16.34	$13.70	1,745,804
2018-05-11	$16.38	$16.45	$16.25	$16.33	$13.69	773,344
2018-05-10	$16.38	$16.65	$16.16	$16.38	$13.73	1,326,161
2018-05-09	$16.04	$16.27	$15.99	$16.21	$13.59	984,461
2018-05-08	$16.25	$16.25	$15.96	$16.06	$13.46	1,318,415
2018-05-07	$16.04	$16.23	$15.96	$16.21	$13.59	912,349
2018-05-04	$15.78	$16.05	$15.78	$16.04	$13.44	1,321,244
2018-05-03	$15.60	$15.80	$15.51	$15.78	$13.23	1,186,192
2018-05-02	$15.64	$15.75	$15.33	$15.61	$13.08	1,661,520
2018-05-01	$15.52	$15.74	$15.42	$15.67	$13.13	2,029,577
2018-04-30	$15.42	$15.59	$15.27	$15.57	$13.05	2,007,887
2018-04-27	$14.90	$15.43	$14.86	$15.41	$12.92	1,533,157
2018-04-26	$15.22	$15.26	$15.03	$15.18	$12.41	1,113,874
2018-04-25	$15.11	$15.18	$14.96	$15.16	$12.39	1,248,291
2018-04-24	$15.04	$15.28	$14.88	$15.18	$12.41	1,894,690
2018-04-23	$15.10	$15.19	$14.91	$14.99	$12.25	1,221,070
2018-04-20	$15.33	$15.53	$15.05	$15.10	$12.34	1,196,907
2018-04-19	$15.51	$15.52	$15.16	$15.26	$12.48	1,301,402
2018-04-18	$15.64	$15.65	$15.46	$15.49	$12.66	795,350
2018-04-17	$15.51	$15.64	$15.37	$15.57	$12.73	906,869
2018-04-16	$15.21	$15.50	$15.14	$15.45	$12.63	986,665
2018-04-13	$15.15	$15.21	$14.99	$15.20	$12.43	861,593
2018-04-12	$15.49	$15.54	$15.05	$15.13	$12.37	1,258,569
2018-04-11	$15.57	$15.71	$15.45	$15.47	$12.65	853,642
2018-04-10	$15.69	$15.69	$15.54	$15.59	$12.75	1,036,580
2018-04-09	$15.82	$15.82	$15.61	$15.63	$12.78	868,994
2018-04-06	$15.77	$15.95	$15.74	$15.77	$12.89	786,202
2018-04-05	$15.99	$15.99	$15.63	$15.79	$12.91	871,166
2018-04-04	$15.60	$16.09	$15.52	$15.99	$13.07	1,839,326
2018-04-03	$15.40	$15.80	$15.26	$15.67	$12.81	1,644,570
2018-04-02	$15.65	$15.83	$15.32	$15.36	$12.56	1,282,029
2018-03-29	$15.94	$16.01	$15.65	$15.66	$12.80	1,363,578
2018-03-28	$15.42	$16.02	$15.41	$15.95	$13.04	1,348,280
2018-03-27	$15.25	$15.55	$15.03	$15.37	$12.57	1,093,499
2018-03-26	$15.35	$15.38	$15.10	$15.19	$12.42	1,322,292
2018-03-23	$15.70	$15.80	$15.20	$15.22	$12.44	1,514,014
2018-03-22	$15.72	$16.14	$15.62	$15.63	$12.78	2,458,577
2018-03-21	$15.88	$16.07	$15.58	$15.74	$12.87	1,128,467
2018-03-20	$16.10	$16.24	$15.77	$15.90	$13.00	1,091,556
2018-03-19	$16.24	$16.24	$16.01	$16.13	$13.19	986,444
2018-03-16	$16.11	$16.32	$16.06	$16.29	$13.32	1,697,672
2018-03-15	$16.04	$16.12	$15.99	$16.10	$13.16	973,247
2018-03-14	$16.15	$16.32	$16.02	$16.08	$13.15	1,086,070
2018-03-13	$16.06	$16.32	$16.06	$16.11	$13.17	1,145,522
2018-03-12	$16.06	$16.32	$15.97	$16.28	$13.31	1,077,855
2018-03-09	$15.97	$16.10	$15.78	$16.02	$13.10	1,303,456
2018-03-08	$16.11	$16.17	$15.91	$15.97	$13.06	1,194,478
2018-03-07	$15.84	$16.16	$15.78	$16.11	$13.17	1,475,257
2018-03-06	$15.84	$15.98	$15.64	$15.91	$13.01	1,777,563
2018-03-05	$15.36	$15.88	$15.36	$15.82	$12.93	1,799,587
2018-03-02	$15.34	$15.56	$15.19	$15.37	$12.57	2,005,759
2018-03-01	$15.43	$15.57	$15.07	$15.44	$12.62	1,685,447
2018-02-28	$14.99	$15.36	$14.93	$15.14	$12.38	2,046,556
2018-02-27	$15.78	$16.20	$14.90	$14.90	$12.18	2,610,695
2018-02-26	$16.14	$16.17	$15.74	$15.82	$12.93	1,618,973
2018-02-23	$15.88	$16.07	$15.76	$16.05	$13.12	1,346,661
2018-02-22	$15.85	$16.09	$15.75	$15.78	$12.90	1,084,334
2018-02-21	$16.08	$16.15	$15.69	$15.70	$12.84	1,327,759
2018-02-20	$16.28	$16.44	$16.00	$16.03	$13.10	1,065,889
2018-02-16	$16.18	$16.47	$16.18	$16.35	$13.37	1,952,522
2018-02-15	$15.87	$16.33	$15.87	$16.16	$13.21	1,255,960
2018-02-14	$15.95	$16.06	$15.71	$15.84	$12.95	1,431,241
2018-02-13	$16.04	$16.19	$15.81	$16.12	$13.18	1,814,697
2018-02-12	$16.44	$16.45	$15.60	$16.17	$13.22	1,789,117
2018-02-09	$16.05	$16.47	$15.80	$16.36	$13.37	1,565,202
2018-02-08	$16.43	$16.64	$15.92	$15.92	$13.01	1,495,814
2018-02-07	$16.45	$16.74	$16.30	$16.46	$13.46	1,924,130
2018-02-06	$15.86	$16.46	$15.52	$16.45	$13.45	2,911,448
2018-02-05	$16.70	$16.83	$16.02	$16.09	$13.15	1,854,691
2018-02-02	$16.75	$16.88	$16.43	$16.76	$13.70	1,154,319
2018-02-01	$17.31	$17.45	$16.74	$16.83	$13.76	1,175,793
2018-01-31	$16.88	$17.33	$16.83	$17.33	$14.17	1,783,540
2018-01-30	$17.22	$17.30	$16.80	$16.82	$13.75	1,376,342
2018-01-29	$17.56	$17.58	$17.28	$17.28	$14.13	1,027,394
2018-01-26	$17.76	$17.76	$17.45	$17.59	$14.38	1,459,147
2018-01-25	$17.93	$18.12	$17.86	$18.10	$14.48	1,137,409
2018-01-24	$18.08	$18.16	$17.81	$17.89	$14.31	1,057,073
2018-01-23	$17.84	$18.10	$17.81	$18.10	$14.48	1,278,863
2018-01-22	$17.73	$17.87	$17.67	$17.85	$14.28	1,157,749
2018-01-19	$17.60	$17.74	$17.53	$17.73	$14.18	1,022,948
2018-01-18	$17.94	$17.94	$17.55	$17.60	$14.08	1,242,131
2018-01-17	$17.78	$18.00	$17.67	$17.99	$14.39	1,419,833
2018-01-16	$17.69	$17.99	$17.69	$17.72	$14.17	1,914,131
2018-01-12	$17.85	$17.87	$17.64	$17.68	$14.14	1,826,214
2018-01-11	$17.81	$17.95	$17.72	$17.80	$14.24	1,112,667
2018-01-10	$18.00	$18.03	$17.70	$17.82	$14.25	1,231,950
2018-01-09	$18.31	$18.33	$18.00	$18.03	$14.42	1,666,291
2018-01-08	$18.48	$18.52	$18.30	$18.30	$14.64	1,458,795
2018-01-05	$18.83	$18.91	$18.43	$18.44	$14.75	1,532,889
2018-01-04	$19.05	$19.13	$18.80	$18.81	$15.04	1,236,021
2018-01-03	$19.16	$19.36	$19.01	$19.03	$15.22	1,161,093
2018-01-02	$19.12	$19.39	$19.07	$19.24	$15.39	1,047,221
2017-12-29	$19.26	$19.41	$19.15	$19.15	$15.32	1,082,925
2017-12-28	$19.15	$19.27	$19.05	$19.22	$15.37	828,797
2017-12-27	$19.12	$19.20	$19.01	$19.12	$15.29	594,040
2017-12-26	$18.97	$19.13	$18.96	$19.07	$15.25	591,381
2017-12-22	$18.86	$19.05	$18.78	$18.99	$15.19	742,738
2017-12-21	$18.97	$19.00	$18.73	$18.78	$15.02	1,899,179
2017-12-20	$19.00	$19.14	$18.85	$18.89	$15.11	1,868,271
2017-12-19	$19.67	$19.75	$18.90	$18.93	$15.14	1,472,320
2017-12-18	$19.82	$19.98	$19.70	$19.73	$15.78	948,831
2017-12-15	$19.37	$19.81	$19.36	$19.75	$15.80	1,897,817
2017-12-14	$19.30	$19.41	$19.24	$19.34	$15.47	919,474
2017-12-13	$19.14	$19.36	$19.11	$19.26	$15.40	1,195,792
2017-12-12	$19.04	$19.19	$19.02	$19.12	$15.29	707,470
2017-12-11	$19.09	$19.16	$18.99	$19.04	$15.23	673,793
2017-12-08	$18.98	$19.15	$18.95	$19.06	$15.24	752,553
2017-12-07	$18.95	$19.09	$18.89	$18.98	$15.18	794,962
2017-12-06	$19.12	$19.12	$18.88	$18.93	$15.14	991,517
2017-12-05	$19.40	$19.49	$19.11	$19.16	$15.32	1,196,570
2017-12-04	$19.42	$19.54	$19.36	$19.41	$15.52	1,193,670
2017-12-01	$19.15	$19.40	$19.12	$19.39	$15.51	1,013,073
2017-11-30	$19.15	$19.24	$19.03	$19.15	$15.32	1,900,964
2017-11-29	$19.00	$19.15	$18.90	$19.15	$15.32	943,302
2017-11-28	$19.30	$19.35	$19.01	$19.06	$15.24	844,232
2017-11-27	$19.41	$19.41	$19.26	$19.28	$15.42	672,005
2017-11-24	$19.49	$19.51	$19.32	$19.39	$15.51	417,362
2017-11-22	$19.44	$19.54	$19.41	$19.46	$15.56	504,971
2017-11-21	$19.47	$19.59	$19.39	$19.47	$15.57	671,380
2017-11-20	$19.46	$19.48	$19.28	$19.39	$15.51	893,526
2017-11-17	$19.34	$19.47	$19.29	$19.44	$15.55	1,004,000
2017-11-16	$19.24	$19.43	$19.01	$19.37	$15.49	1,055,877
2017-11-15	$19.33	$19.40	$19.18	$19.18	$15.34	807,163
2017-11-14	$19.38	$19.59	$19.33	$19.35	$15.48	977,758
2017-11-13	$19.18	$19.40	$19.16	$19.39	$15.51	844,228
2017-11-10	$18.80	$19.22	$18.77	$19.18	$15.34	959,120
2017-11-09	$18.85	$19.35	$18.81	$18.85	$15.08	1,146,258
2017-11-08	$18.91	$19.04	$18.89	$18.98	$15.18	1,002,641
2017-11-07	$18.80	$19.05	$18.76	$18.94	$15.15	2,531,539
2017-11-06	$18.58	$18.88	$18.56	$18.75	$15.00	1,156,108
2017-11-03	$18.52	$18.66	$18.47	$18.56	$14.84	1,470,097
2017-11-02	$18.50	$18.66	$18.48	$18.55	$14.84	1,260,625
2017-11-01	$18.43	$18.54	$18.31	$18.49	$14.79	1,200,536
2017-10-31	$18.54	$18.54	$18.36	$18.40	$14.72	1,155,890
2017-10-30	$18.55	$18.67	$18.45	$18.54	$14.83	859,410
2017-10-27	$18.35	$18.64	$18.28	$18.56	$14.84	996,922
2017-10-26	$18.52	$18.59	$18.28	$18.33	$14.66	799,793
2017-10-25	$18.49	$18.57	$18.26	$18.46	$14.76	899,223
2017-10-24	$18.71	$18.91	$18.48	$18.55	$14.84	1,035,030
2017-10-23	$18.87	$18.94	$18.63	$18.71	$14.96	1,082,703
2017-10-20	$19.17	$19.17	$18.87	$18.88	$15.10	1,195,638
2017-10-19	$19.59	$19.72	$19.54	$19.57	$15.34	916,056
2017-10-18	$19.55	$19.62	$19.50	$19.59	$15.35	901,762
2017-10-17	$19.55	$19.69	$19.50	$19.61	$15.37	845,731
2017-10-16	$19.58	$19.67	$19.47	$19.60	$15.36	830,677
2017-10-13	$19.53	$19.69	$19.45	$19.56	$15.33	886,595
2017-10-12	$19.45	$19.46	$19.25	$19.39	$15.19	739,226
2017-10-11	$19.43	$19.55	$19.39	$19.41	$15.21	757,807
2017-10-10	$19.50	$19.57	$19.30	$19.42	$15.22	1,035,416
2017-10-09	$19.41	$19.54	$19.40	$19.45	$15.24	551,261
2017-10-06	$19.40	$19.47	$19.19	$19.38	$15.19	756,752
2017-10-05	$19.64	$19.73	$19.42	$19.45	$15.24	793,952
2017-10-04	$19.67	$19.69	$19.51	$19.67	$15.41	626,715
2017-10-03	$19.42	$19.66	$19.34	$19.59	$15.35	1,051,185
2017-10-02	$19.49	$19.57	$19.35	$19.41	$15.21	768,688
2017-09-29	$19.50	$19.58	$19.32	$19.55	$15.32	1,056,600
2017-09-28	$19.19	$19.51	$19.19	$19.50	$15.28	932,146
2017-09-27	$19.35	$19.42	$19.10	$19.22	$15.06	992,506
2017-09-26	$19.52	$19.55	$19.32	$19.39	$15.19	738,197
2017-09-25	$19.43	$19.68	$19.42	$19.55	$15.32	745,311
2017-09-22	$19.67	$19.75	$19.39	$19.42	$15.22	667,739
2017-09-21	$19.84	$19.90	$19.54	$19.54	$15.31	746,741
2017-09-20	$19.86	$20.00	$19.68	$19.76	$15.48	761,027
2017-09-19	$20.02	$20.12	$19.80	$19.85	$15.55	895,595
2017-09-18	$20.11	$20.15	$19.94	$20.02	$15.69	844,567
2017-09-15	$19.81	$20.12	$19.76	$20.12	$15.77	1,585,105
2017-09-14	$19.65	$19.83	$19.54	$19.78	$15.50	710,528
2017-09-13	$19.86	$19.93	$19.67	$19.68	$15.42	614,082
2017-09-12	$20.04	$20.19	$19.84	$19.91	$15.60	920,113
2017-09-11	$19.97	$20.27	$19.95	$20.10	$15.75	620,102
2017-09-08	$19.73	$20.09	$19.70	$19.98	$15.66	745,330
2017-09-07	$19.81	$19.85	$19.69	$19.77	$15.49	583,658
2017-09-06	$19.80	$19.95	$19.71	$19.72	$15.45	692,715
2017-09-05	$19.76	$19.94	$19.60	$19.72	$15.45	816,403
2017-09-01	$19.69	$19.86	$19.69	$19.76	$15.48	571,026
2017-08-31	$19.55	$19.79	$19.55	$19.72	$15.45	939,153
2017-08-30	$19.46	$19.60	$19.31	$19.60	$15.36	639,522
2017-08-29	$19.41	$19.57	$19.32	$19.47	$15.26	619,901
2017-08-28	$19.52	$19.56	$19.33	$19.40	$15.20	574,792
2017-08-25	$19.42	$19.65	$19.39	$19.53	$15.30	580,267
2017-08-24	$19.39	$19.54	$19.36	$19.36	$15.17	878,265
2017-08-23	$19.16	$19.47	$19.08	$19.38	$15.19	616,093
2017-08-22	$19.40	$19.41	$19.11	$19.21	$15.05	664,428
2017-08-21	$19.00	$19.44	$18.93	$19.37	$15.18	898,216
2017-08-18	$19.26	$19.27	$18.98	$19.00	$14.89	1,179,039
2017-08-17	$19.33	$19.37	$19.22	$19.24	$15.08	729,056
2017-08-16	$19.22	$19.40	$19.22	$19.29	$15.12	1,075,055
2017-08-15	$19.23	$19.25	$19.08	$19.20	$15.05	755,578
2017-08-14	$18.99	$19.36	$18.86	$19.27	$15.10	1,456,107
2017-08-11	$18.97	$18.97	$18.66	$18.88	$14.79	1,404,961
2017-08-10	$19.00	$19.09	$18.87	$18.90	$14.81	1,513,580
2017-08-09	$18.96	$19.08	$18.84	$19.05	$14.93	1,783,652
2017-08-08	$18.88	$19.01	$18.84	$18.98	$14.87	1,545,476
2017-08-07	$18.88	$19.08	$18.79	$18.92	$14.83	1,993,743
2017-08-04	$18.78	$18.87	$18.63	$18.85	$14.77	1,244,217
2017-08-03	$19.16	$19.26	$18.51	$18.78	$14.72	2,612,848
2017-08-02	$19.27	$19.42	$19.16	$19.20	$15.05	2,860,407
2017-08-01	$19.47	$19.53	$19.25	$19.31	$15.13	3,118,474
2017-07-31	$19.31	$19.49	$19.16	$19.45	$15.24	2,617,869
2017-07-28	$19.20	$19.35	$19.14	$19.33	$15.15	2,431,553
2017-07-27	$19.37	$19.48	$19.14	$19.22	$15.06	1,613,021
2017-07-26	$19.27	$19.47	$19.17	$19.37	$15.18	3,389,707
2017-07-25	$19.21	$19.28	$19.03	$19.25	$15.08	3,551,416
2017-07-24	$19.30	$19.40	$19.07	$19.17	$15.02	1,786,274
2017-07-21	$19.37	$19.39	$19.16	$19.25	$15.08	1,216,460
2017-07-20	$19.41	$19.64	$19.33	$19.33	$15.15	2,915,168
2017-07-19	$19.73	$19.93	$19.61	$19.76	$15.18	2,301,756
2017-07-18	$19.78	$19.85	$19.63	$19.67	$15.11	1,283,889
2017-07-17	$19.78	$19.83	$19.66	$19.72	$15.15	1,057,064
2017-07-14	$19.85	$19.98	$19.60	$19.69	$15.12	1,935,932
2017-07-13	$19.76	$19.84	$19.62	$19.72	$15.15	2,037,120
2017-07-12	$19.60	$19.87	$19.55	$19.69	$15.12	1,792,034
2017-07-11	$19.43	$19.62	$19.29	$19.37	$14.88	1,470,471
2017-07-10	$19.70	$19.88	$19.33	$19.39	$14.89	2,214,887
2017-07-07	$19.68	$19.77	$19.40	$19.67	$15.11	2,480,995
2017-07-06	$20.33	$20.40	$19.66	$19.68	$15.12	2,359,079
2017-07-05	$20.70	$20.73	$20.34	$20.42	$15.68	1,347,770
2017-07-03	$20.56	$20.73	$20.46	$20.68	$15.88	1,536,507
2017-06-30	$20.49	$20.57	$20.34	$20.44	$15.70	1,539,290
2017-06-29	$21.12	$21.21	$20.33	$20.36	$15.64	1,789,264
2017-06-28	$21.44	$21.46	$21.25	$21.25	$16.32	1,218,299
2017-06-27	$21.85	$21.96	$21.37	$21.42	$16.45	1,202,488
2017-06-26	$21.70	$22.01	$21.70	$21.92	$16.84	935,939
2017-06-23	$21.68	$21.96	$21.67	$21.70	$16.67	1,525,126
2017-06-22	$21.75	$21.92	$21.57	$21.66	$16.64	1,313,892
2017-06-21	$21.67	$21.89	$21.61	$21.76	$16.71	1,019,822
2017-06-20	$21.73	$21.85	$21.51	$21.69	$16.66	799,141
2017-06-19	$21.58	$21.75	$21.43	$21.71	$16.68	913,692
2017-06-16	$21.49	$21.58	$21.32	$21.57	$16.57	1,899,115
2017-06-15	$21.37	$21.62	$21.26	$21.45	$16.48	979,085
2017-06-14	$21.70	$21.81	$21.40	$21.46	$16.48	1,045,515
2017-06-13	$21.34	$21.54	$21.27	$21.48	$16.50	1,345,380
2017-06-12	$21.20	$21.42	$21.06	$21.40	$16.44	1,264,584
2017-06-09	$21.07	$21.29	$21.01	$21.18	$16.27	1,086,327
2017-06-08	$21.11	$21.24	$20.88	$21.11	$16.21	915,309
2017-06-07	$21.10	$21.23	$21.05	$21.17	$16.26	1,426,910
2017-06-06	$21.33	$21.37	$21.08	$21.10	$16.21	1,183,612
2017-06-05	$21.49	$21.55	$21.18	$21.32	$16.38	1,091,138
2017-06-02	$21.46	$21.61	$21.34	$21.52	$16.53	1,025,094
2017-06-01	$21.14	$21.35	$20.90	$21.30	$16.36	1,235,501
2017-05-31	$21.09	$21.29	$20.96	$21.14	$16.24	1,470,720
2017-05-30	$21.14	$21.22	$21.01	$21.05	$16.17	696,455
2017-05-26	$21.22	$21.22	$20.99	$21.12	$16.22	892,873
2017-05-25	$21.45	$21.47	$21.20	$21.22	$16.30	767,089
2017-05-24	$21.34	$21.57	$21.28	$21.39	$16.43	1,208,227
2017-05-23	$21.34	$21.50	$21.28	$21.37	$16.41	783,013
2017-05-22	$21.39	$21.49	$21.18	$21.26	$16.33	1,218,862
2017-05-19	$21.46	$21.50	$21.14	$21.36	$16.41	1,399,796
2017-05-18	$21.00	$21.30	$20.74	$21.25	$16.32	1,806,601
2017-05-17	$20.91	$21.04	$20.79	$20.93	$16.08	2,169,629
2017-05-16	$20.96	$21.00	$20.69	$20.92	$16.07	1,720,964
2017-05-15	$21.27	$21.48	$20.86	$20.95	$16.09	2,549,794
2017-05-12	$21.16	$21.57	$21.16	$21.50	$16.51	2,589,732
2017-05-11	$20.69	$21.16	$20.56	$21.12	$16.22	1,993,681
2017-05-10	$20.53	$20.83	$20.43	$20.75	$15.94	1,666,360
2017-05-09	$20.67	$20.70	$20.34	$20.47	$15.72	1,668,214
2017-05-08	$21.04	$21.13	$20.59	$20.62	$15.84	2,463,408
2017-05-05	$20.61	$21.08	$20.61	$21.03	$16.15	1,057,678
2017-05-04	$20.87	$20.92	$20.50	$20.85	$16.01	1,974,302
2017-05-03	$21.25	$21.30	$20.94	$21.01	$16.14	1,224,706
2017-05-02	$21.47	$21.58	$21.18	$21.25	$16.32	1,414,379
2017-05-01	$21.47	$21.64	$21.36	$21.53	$16.54	1,950,540
2017-04-28	$21.72	$21.72	$21.27	$21.52	$16.53	2,051,699
2017-04-27	$21.59	$21.95	$21.48	$21.77	$16.72	2,298,754
2017-04-26	$21.71	$21.79	$21.52	$21.58	$16.58	1,841,269
2017-04-25	$21.74	$21.83	$21.68	$21.79	$16.74	1,982,229
2017-04-24	$22.00	$22.00	$21.29	$21.75	$16.71	2,036,900
2017-04-21	$21.94	$22.11	$21.87	$22.01	$16.91	1,749,445
2017-04-20	$21.95	$22.05	$21.83	$22.04	$16.93	3,499,912
2017-04-19	$22.02	$22.20	$21.89	$21.95	$16.86	2,346,185
2017-04-18	$22.15	$22.52	$22.10	$22.44	$16.94	2,717,869
2017-04-17	$21.82	$22.21	$21.77	$22.19	$16.75	2,701,448
2017-04-13	$21.73	$21.89	$21.66	$21.74	$16.41	2,382,030
2017-04-12	$21.80	$21.83	$21.65	$21.72	$16.39	1,457,540
2017-04-11	$21.35	$21.77	$21.33	$21.76	$16.42	1,757,931
2017-04-10	$21.15	$21.38	$21.04	$21.33	$16.10	1,998,815
2017-04-07	$21.19	$21.50	$21.14	$21.20	$16.00	3,661,299
2017-04-06	$20.96	$21.18	$20.76	$21.11	$15.93	1,121,614
2017-04-05	$20.93	$21.09	$20.91	$20.95	$15.81	1,401,843
2017-04-04	$20.74	$20.94	$20.68	$20.91	$15.78	1,365,371
2017-04-03	$20.27	$20.77	$20.20	$20.74	$15.65	1,871,363
2017-03-31	$20.25	$20.40	$20.21	$20.25	$15.28	1,724,704
2017-03-30	$20.29	$20.36	$20.14	$20.28	$15.31	1,352,141
2017-03-29	$20.24	$20.49	$20.23	$20.35	$15.36	1,960,157
2017-03-28	$20.25	$20.30	$20.07	$20.23	$15.27	1,734,292
2017-03-27	$20.14	$20.46	$20.08	$20.28	$15.31	2,025,841
2017-03-24	$20.05	$20.21	$20.03	$20.11	$15.18	1,402,843
2017-03-23	$19.90	$20.21	$19.85	$20.06	$15.14	2,032,803
2017-03-22	$19.80	$19.93	$19.63	$19.91	$15.03	2,188,056
2017-03-21	$19.98	$20.01	$19.70	$19.76	$14.91	1,276,665
2017-03-20	$19.96	$20.00	$19.85	$19.89	$15.01	1,141,238
2017-03-17	$19.95	$20.14	$19.88	$19.96	$15.06	4,129,799
2017-03-16	$19.85	$19.94	$19.73	$19.91	$15.03	1,644,068
2017-03-15	$19.38	$19.92	$19.24	$19.85	$14.98	2,526,218
2017-03-14	$19.34	$19.43	$19.13	$19.29	$14.56	935,084
2017-03-13	$19.40	$19.55	$19.24	$19.35	$14.60	1,475,642
2017-03-10	$19.39	$19.66	$19.10	$19.31	$14.57	1,936,902
2017-03-09	$19.68	$19.84	$19.22	$19.31	$14.57	1,909,764
2017-03-08	$20.02	$20.05	$19.63	$19.69	$14.86	1,447,158
2017-03-07	$20.17	$20.37	$20.01	$20.12	$15.18	1,405,617
2017-03-06	$20.43	$20.46	$20.03	$20.25	$15.28	1,715,382
2017-03-03	$20.27	$20.55	$20.12	$20.52	$15.49	2,093,446
2017-03-02	$20.30	$20.32	$20.16	$20.27	$15.30	2,017,378
2017-03-01	$20.50	$20.52	$20.26	$20.44	$15.43	2,267,732
2017-02-28	$20.75	$20.82	$20.43	$20.50	$15.47	2,659,309
2017-02-27	$20.91	$20.95	$20.06	$20.58	$15.53	1,640,837
2017-02-24	$20.00	$20.24	$19.86	$20.20	$15.24	2,741,638
2017-02-23	$20.15	$20.15	$19.86	$20.00	$15.09	1,353,444
2017-02-22	$20.02	$20.27	$19.98	$20.00	$15.09	1,216,608
2017-02-21	$19.62	$20.09	$19.55	$20.02	$15.11	957,599
2017-02-17	$19.81	$19.85	$19.52	$19.70	$14.86	1,028,619
2017-02-16	$19.52	$19.86	$19.52	$19.80	$14.94	1,182,065
2017-02-15	$19.35	$19.59	$19.18	$19.53	$14.74	1,095,070
2017-02-14	$19.57	$19.59	$19.17	$19.48	$14.70	987,178
2017-02-13	$19.57	$19.74	$19.46	$19.59	$14.78	921,341
2017-02-10	$19.29	$19.54	$19.26	$19.52	$14.73	684,577
2017-02-09	$19.55	$19.58	$19.27	$19.36	$14.61	906,346
2017-02-08	$19.33	$19.55	$19.20	$19.54	$14.75	1,078,251
2017-02-07	$19.27	$19.45	$19.24	$19.30	$14.57	896,317
2017-02-06	$19.30	$19.39	$19.21	$19.30	$14.57	747,933
2017-02-03	$19.15	$19.39	$19.10	$19.26	$14.54	850,349
2017-02-02	$19.03	$19.11	$18.90	$19.02	$14.35	1,455,242
2017-02-01	$19.00	$19.26	$18.86	$18.93	$14.29	1,600,936
2017-01-31	$18.97	$19.30	$18.90	$19.05	$14.38	1,330,144
2017-01-30	$18.84	$18.98	$18.70	$18.96	$14.31	1,080,342
2017-01-27	$19.11	$19.19	$18.69	$18.82	$14.20	1,003,248
2017-01-26	$19.09	$19.27	$18.91	$19.10	$14.41	1,175,333
2017-01-25	$19.18	$19.32	$19.00	$19.13	$14.44	1,095,170
2017-01-24	$19.22	$19.42	$19.14	$19.26	$14.54	1,354,785
2017-01-23	$19.05	$19.28	$19.02	$19.20	$14.49	1,175,217
2017-01-20	$18.75	$19.10	$18.75	$19.02	$14.35	1,133,879
2017-01-19	$19.01	$19.13	$18.62	$18.78	$14.17	1,588,936
2017-01-18	$19.64	$19.81	$19.41	$19.43	$14.37	1,586,176
2017-01-17	$19.30	$19.70	$19.26	$19.69	$14.56	1,721,907
2017-01-13	$19.05	$19.23	$19.01	$19.21	$14.20	1,193,724
2017-01-12	$19.00	$19.14	$18.70	$19.04	$14.08	1,861,597
2017-01-11	$18.93	$19.27	$18.85	$18.89	$13.97	2,020,001
2017-01-10	$19.22	$19.27	$18.91	$18.91	$13.98	1,984,412
2017-01-09	$19.33	$19.38	$19.12	$19.18	$14.18	1,875,279
2017-01-06	$19.35	$19.41	$19.12	$19.28	$14.25	1,472,264
2017-01-05	$19.26	$19.48	$19.08	$19.41	$14.35	2,337,796
2017-01-04	$19.08	$19.36	$19.06	$19.27	$14.25	2,249,467
2017-01-03	$19.21	$19.21	$18.79	$19.06	$14.09	2,045,779
2016-12-30	$18.72	$19.05	$18.58	$18.93	$14.00	1,971,370
2016-12-29	$18.43	$18.79	$18.36	$18.68	$13.81	2,761,699
2016-12-28	$18.16	$18.19	$17.94	$18.09	$13.37	1,304,095
2016-12-27	$18.16	$18.22	$17.97	$18.14	$13.41	941,948
2016-12-23	$17.93	$18.27	$17.92	$18.13	$13.40	1,182,319
2016-12-22	$17.75	$18.07	$17.72	$17.90	$13.23	2,176,209
2016-12-21	$18.46	$18.60	$17.78	$17.79	$13.15	2,514,327
2016-12-20	$18.15	$18.36	$18.02	$18.18	$13.44	1,297,728
2016-12-19	$17.68	$18.27	$17.68	$18.11	$13.39	1,895,030
2016-12-16	$17.30	$17.74	$17.25	$17.65	$13.05	4,800,812
2016-12-15	$17.50	$17.73	$17.14	$17.21	$12.72	5,661,690
2016-12-14	$18.14	$18.21	$17.44	$17.47	$12.92	3,617,599
2016-12-13	$18.15	$18.30	$17.99	$18.09	$13.37	2,862,482
2016-12-12	$18.38	$18.67	$18.23	$18.39	$13.59	2,481,519
2016-12-09	$18.56	$18.73	$18.36	$18.41	$13.61	2,294,197
2016-12-08	$18.48	$18.66	$18.18	$18.51	$13.69	2,235,910
2016-12-07	$18.13	$18.59	$18.12	$18.57	$13.73	2,144,749
2016-12-06	$17.87	$18.16	$17.83	$18.14	$13.41	1,935,806
2016-12-05	$17.99	$18.11	$17.53	$17.80	$13.16	3,717,606
2016-12-02	$17.78	$18.41	$17.73	$17.91	$13.24	2,304,543
2016-12-01	$17.99	$18.01	$17.49	$17.60	$13.01	2,540,180
2016-11-30	$18.04	$18.19	$17.68	$18.06	$13.35	3,014,078
2016-11-29	$18.05	$18.49	$18.05	$18.29	$13.52	1,625,987
2016-11-28	$18.15	$18.21	$17.98	$18.01	$13.32	2,155,802
2016-11-25	$18.06	$18.25	$18.01	$18.12	$13.40	598,482
2016-11-23	$17.73	$18.08	$17.69	$18.07	$13.36	1,500,702
2016-11-22	$17.82	$18.11	$17.81	$17.88	$13.22	2,012,945
2016-11-21	$17.87	$18.06	$17.76	$17.80	$13.16	1,450,140
2016-11-18	$17.94	$17.95	$17.63	$17.77	$13.14	2,217,058
2016-11-17	$18.37	$18.39	$17.76	$17.85	$13.20	1,685,863
2016-11-16	$18.21	$18.40	$18.04	$18.17	$13.43	2,100,958
2016-11-15	$18.38	$18.78	$18.21	$18.22	$13.47	2,331,417
2016-11-14	$17.70	$18.54	$17.63	$18.37	$13.58	4,736,227
2016-11-11	$17.51	$17.81	$17.49	$17.70	$13.09	2,432,802
2016-11-10	$18.36	$18.39	$17.39	$17.49	$12.93	3,799,454
2016-11-09	$18.45	$18.95	$18.24	$18.38	$13.59	3,441,125
2016-11-08	$19.04	$19.05	$18.81	$18.90	$13.97	3,528,270
2016-11-07	$19.44	$19.68	$18.97	$19.12	$14.14	4,185,555
2016-11-04	$19.44	$19.64	$19.12	$19.13	$14.14	3,713,372
2016-11-03	$20.27	$20.27	$19.43	$19.48	$14.40	3,338,592
2016-11-02	$20.62	$20.73	$20.23	$20.24	$14.96	2,280,639
2016-11-01	$21.22	$21.33	$20.49	$20.58	$15.22	2,826,416
2016-10-31	$20.90	$21.32	$20.80	$21.27	$15.73	1,643,236
2016-10-28	$20.30	$20.98	$20.25	$20.83	$15.40	2,648,789
2016-10-27	$21.14	$21.15	$20.31	$20.34	$15.04	2,488,537
2016-10-26	$21.29	$21.33	$20.98	$21.14	$15.63	1,015,022
2016-10-25	$21.41	$21.50	$21.29	$21.33	$15.77	1,302,168
2016-10-24	$21.46	$21.65	$21.25	$21.41	$15.83	1,307,149
2016-10-21	$21.52	$21.56	$21.38	$21.45	$15.86	1,526,703
2016-10-20	$21.27	$21.72	$21.27	$21.66	$16.01	2,110,234
2016-10-19	$21.54	$21.96	$21.45	$21.85	$16.15	1,557,929
2016-10-18	$21.97	$22.10	$21.90	$21.98	$15.97	886,045
2016-10-17	$21.94	$22.11	$21.80	$21.83	$15.86	1,050,401
2016-10-14	$22.07	$22.18	$21.79	$21.83	$15.86	1,697,922
2016-10-13	$21.96	$22.24	$21.89	$22.06	$16.02	1,502,811
2016-10-12	$21.81	$22.06	$21.65	$22.03	$16.00	1,615,251
2016-10-11	$21.81	$22.11	$21.64	$21.80	$15.83	2,111,715
2016-10-10	$21.63	$22.04	$21.63	$21.83	$15.86	1,471,119
2016-10-07	$21.56	$21.87	$21.16	$21.61	$15.70	2,171,635
2016-10-06	$21.26	$21.52	$20.57	$21.47	$15.60	3,229,068
2016-10-05	$22.07	$22.28	$21.21	$21.25	$15.44	2,266,097
2016-10-04	$22.68	$22.94	$21.90	$22.04	$16.01	2,085,478
2016-10-03	$22.80	$22.80	$22.33	$22.71	$16.50	1,815,242
2016-09-30	$23.25	$23.29	$22.70	$22.71	$16.50	1,876,421
2016-09-29	$23.29	$23.39	$22.98	$23.12	$16.79	1,480,147
2016-09-28	$23.19	$23.50	$23.16	$23.48	$17.06	1,272,149
2016-09-27	$23.52	$23.55	$23.07	$23.12	$16.79	1,335,873
2016-09-26	$23.39	$23.67	$23.17	$23.53	$17.09	1,390,301
2016-09-23	$23.11	$23.55	$23.03	$23.38	$16.98	2,103,995
2016-09-22	$23.00	$23.35	$22.90	$23.31	$16.93	2,608,718
2016-09-21	$22.27	$22.85	$22.05	$22.84	$16.59	2,025,862
2016-09-20	$22.38	$22.38	$22.14	$22.24	$16.15	2,331,026
2016-09-19	$21.62	$22.25	$21.60	$22.18	$16.11	1,533,478
2016-09-16	$21.52	$21.66	$21.43	$21.60	$15.69	1,613,311
2016-09-15	$21.65	$21.69	$21.43	$21.64	$15.72	1,131,661
2016-09-14	$21.47	$21.78	$21.42	$21.61	$15.70	1,043,121
2016-09-13	$22.13	$22.16	$21.46	$21.49	$15.61	1,764,148
2016-09-12	$22.01	$22.50	$21.95	$22.17	$16.10	3,243,138
2016-09-09	$23.35	$23.51	$22.16	$22.17	$16.10	2,592,482
2016-09-08	$23.60	$23.77	$23.45	$23.62	$17.16	2,097,392
2016-09-07	$23.42	$23.85	$23.29	$23.74	$17.24	2,508,309
2016-09-06	$22.99	$23.43	$22.77	$23.41	$17.00	2,789,350
2016-09-02	$22.50	$23.04	$22.47	$22.92	$16.65	2,564,275
2016-09-01	$22.37	$22.48	$22.05	$22.47	$16.32	2,813,361
2016-08-31	$22.22	$22.44	$21.85	$22.34	$16.23	3,143,361
2016-08-30	$21.97	$22.32	$21.71	$22.29	$16.19	1,931,242
2016-08-29	$21.64	$22.02	$21.64	$21.91	$15.91	1,008,358
2016-08-26	$21.95	$22.08	$21.42	$21.58	$15.68	1,115,673
2016-08-25	$21.81	$22.12	$21.81	$21.97	$15.96	889,146
2016-08-24	$22.11	$22.11	$21.64	$21.87	$15.89	1,084,176
2016-08-23	$21.85	$22.14	$21.77	$22.11	$16.06	1,405,391
2016-08-22	$21.36	$21.74	$21.36	$21.71	$15.77	1,572,492
2016-08-19	$21.55	$21.68	$21.22	$21.43	$15.57	1,948,239
2016-08-18	$21.74	$21.88	$21.46	$21.56	$15.66	2,973,392
2016-08-17	$21.62	$21.74	$21.28	$21.64	$15.72	2,199,838
2016-08-16	$22.14	$22.14	$21.53	$21.64	$15.72	2,450,621
2016-08-15	$22.15	$22.35	$22.02	$22.14	$16.08	1,791,507
2016-08-12	$21.99	$22.34	$21.86	$22.10	$16.05	1,136,749
2016-08-11	$22.10	$22.24	$21.73	$21.86	$15.88	1,768,998
2016-08-10	$22.15	$22.33	$22.02	$22.07	$16.03	2,515,916
2016-08-09	$21.92	$22.25	$21.80	$22.15	$16.09	1,748,665
2016-08-08	$22.01	$22.17	$21.77	$21.79	$15.83	2,281,230
2016-08-05	$22.18	$22.32	$21.81	$22.06	$16.02	1,704,377
2016-08-04	$22.18	$22.32	$22.06	$22.32	$16.21	1,589,609
2016-08-03	$22.05	$22.17	$21.86	$22.05	$16.02	1,342,111
2016-08-02	$22.30	$22.38	$22.06	$22.15	$16.09	1,240,384
2016-08-01	$22.29	$22.36	$22.12	$22.29	$16.19	1,032,933
2016-07-29	$21.88	$22.38	$21.87	$22.21	$16.13	1,336,398
2016-07-28	$21.12	$21.90	$21.09	$21.87	$15.89	2,085,130
2016-07-27	$21.41	$21.46	$21.05	$21.21	$15.41	3,154,504
2016-07-26	$21.78	$21.81	$21.32	$21.41	$15.55	2,247,480
2016-07-25	$21.82	$22.00	$21.71	$21.75	$15.80	2,673,334
2016-07-22	$21.64	$22.00	$21.56	$21.94	$15.94	1,918,886
2016-07-21	$21.81	$21.90	$21.57	$21.71	$15.77	1,727,061
2016-07-20	$21.94	$22.00	$21.67	$21.79	$15.83	2,724,010
2016-07-19	$22.20	$22.35	$22.05	$22.32	$15.93	1,286,125
2016-07-18	$21.99	$22.20	$21.99	$22.20	$15.84	973,478
2016-07-15	$21.87	$22.09	$21.76	$22.07	$15.75	1,521,009
2016-07-14	$22.09	$22.10	$21.87	$21.89	$15.62	1,246,232
2016-07-13	$21.84	$22.02	$21.78	$22.01	$15.71	1,250,090
2016-07-12	$21.66	$21.85	$21.65	$21.85	$15.59	1,116,335
2016-07-11	$21.67	$21.79	$21.46	$21.74	$15.51	1,180,293
2016-07-08	$21.24	$21.65	$21.24	$21.61	$15.42	1,438,297
2016-07-07	$21.42	$21.50	$21.12	$21.25	$15.16	1,090,081
2016-07-06	$21.03	$21.44	$21.00	$21.42	$15.29	1,996,003
2016-07-05	$21.10	$21.25	$21.01	$21.11	$15.06	1,853,348
2016-07-01	$21.06	$21.26	$20.95	$21.19	$15.12	2,138,431
2016-06-30	$21.24	$21.25	$20.70	$20.83	$14.86	7,204,872
2016-06-29	$21.20	$21.38	$20.88	$21.18	$15.11	3,219,841
2016-06-28	$20.62	$21.14	$20.42	$21.12	$15.07	2,715,516
2016-06-27	$19.89	$20.64	$19.88	$20.57	$14.68	2,491,742
2016-06-24	$19.74	$20.24	$19.56	$20.08	$14.33	3,008,866
2016-06-23	$19.93	$20.06	$19.93	$20.06	$14.31	895,314
2016-06-22	$19.95	$19.95	$19.76	$19.81	$14.14	1,156,470
2016-06-21	$20.10	$20.14	$19.94	$20.04	$14.30	2,142,436
2016-06-20	$20.00	$20.16	$19.86	$20.11	$14.35	2,437,517
2016-06-17	$19.55	$19.99	$19.55	$19.92	$14.21	2,712,094
2016-06-16	$19.16	$19.47	$19.11	$19.46	$13.89	1,271,414
2016-06-15	$19.01	$19.28	$18.99	$19.16	$13.67	1,217,478
2016-06-14	$19.05	$19.08	$18.94	$18.99	$13.55	908,644
2016-06-13	$18.98	$19.18	$18.98	$19.04	$13.59	1,424,275
2016-06-10	$18.99	$19.02	$18.90	$18.98	$13.54	1,423,540
2016-06-09	$19.08	$19.15	$19.01	$19.05	$13.59	1,886,191
2016-06-08	$19.08	$19.16	$19.04	$19.10	$13.63	2,200,201
2016-06-07	$18.95	$19.21	$18.95	$19.08	$13.62	940,416
2016-06-06	$19.00	$19.10	$18.85	$18.94	$13.52	1,281,975
2016-06-03	$18.90	$19.03	$18.82	$19.01	$13.57	1,187,288
2016-06-02	$18.50	$18.77	$18.47	$18.75	$13.38	1,120,069
2016-06-01	$18.64	$18.70	$18.42	$18.58	$13.26	1,538,425
2016-05-31	$18.73	$18.76	$18.57	$18.68	$13.33	1,686,548
2016-05-27	$18.66	$18.79	$18.63	$18.74	$13.37	990,665
2016-05-26	$18.66	$18.81	$18.60	$18.68	$13.33	1,685,206
2016-05-25	$18.75	$18.84	$18.50	$18.70	$13.34	2,534,672
2016-05-24	$18.50	$18.77	$18.41	$18.75	$13.38	3,169,530
2016-05-23	$18.39	$18.44	$18.23	$18.38	$13.12	1,190,064
2016-05-20	$18.35	$18.41	$18.24	$18.36	$13.10	1,584,894
2016-05-19	$18.08	$18.31	$17.96	$18.26	$13.03	1,952,711
2016-05-18	$18.36	$18.50	$18.07	$18.26	$13.03	3,444,737
2016-05-17	$18.45	$18.58	$18.33	$18.45	$13.17	2,933,335
2016-05-16	$18.17	$18.60	$18.17	$18.51	$13.21	2,311,836
2016-05-13	$18.30	$18.30	$17.93	$18.17	$12.97	2,055,120
2016-05-12	$18.35	$18.44	$18.24	$18.34	$13.09	1,315,854
2016-05-11	$18.54	$18.57	$18.23	$18.32	$13.07	1,747,256
2016-05-10	$18.80	$18.80	$18.47	$18.57	$13.25	1,580,621
2016-05-09	$18.57	$18.80	$18.57	$18.74	$13.37	2,018,548
2016-05-06	$18.12	$18.60	$18.12	$18.57	$13.25	2,203,566
2016-05-05	$18.15	$18.26	$17.85	$18.14	$12.94	2,512,504
2016-05-04	$17.81	$18.19	$17.80	$18.13	$12.94	2,126,695
2016-05-03	$17.59	$17.90	$17.54	$17.86	$12.74	1,917,243
2016-05-02	$17.62	$17.90	$17.56	$17.65	$12.60	2,336,582
2016-04-29	$17.63	$17.72	$17.32	$17.58	$12.55	1,239,693
2016-04-28	$17.68	$17.82	$17.61	$17.69	$12.62	1,166,113
2016-04-27	$17.79	$17.88	$17.64	$17.81	$12.71	1,851,904
2016-04-26	$17.75	$17.81	$17.67	$17.78	$12.69	1,943,079
2016-04-25	$17.47	$17.75	$17.47	$17.70	$12.63	2,011,614
2016-04-22	$17.24	$17.56	$17.20	$17.47	$12.47	3,353,277
2016-04-21	$17.79	$17.81	$17.05	$17.18	$12.26	2,036,878
2016-04-20	$18.53	$18.57	$18.10	$18.16	$12.67	1,302,311
2016-04-19	$18.18	$18.55	$18.10	$18.54	$12.94	1,987,003
2016-04-18	$18.08	$18.17	$17.99	$18.11	$12.64	1,462,745
2016-04-15	$17.97	$18.22	$17.97	$18.10	$12.63	1,783,658
2016-04-14	$18.12	$18.18	$17.93	$18.01	$12.57	1,436,848
2016-04-13	$18.18	$18.21	$17.99	$18.15	$12.66	1,133,245
2016-04-12	$17.93	$18.19	$17.91	$18.17	$12.68	1,389,905
2016-04-11	$17.81	$17.92	$17.75	$17.90	$12.49	847,372
2016-04-08	$17.63	$17.76	$17.55	$17.71	$12.36	1,003,644
2016-04-07	$17.54	$17.74	$17.44	$17.53	$12.23	1,176,909
2016-04-06	$17.62	$17.66	$17.38	$17.58	$12.27	1,166,556
2016-04-05	$17.60	$17.79	$17.53	$17.65	$12.32	979,578
2016-04-04	$17.75	$17.87	$17.62	$17.66	$12.32	1,014,907
2016-04-01	$17.80	$17.82	$17.42	$17.75	$12.39	1,500,478
2016-03-31	$17.49	$17.93	$17.46	$17.89	$12.48	1,523,511
2016-03-30	$17.82	$17.86	$17.51	$17.54	$12.24	1,352,887
2016-03-29	$17.26	$17.79	$17.24	$17.78	$12.41	1,540,970
2016-03-28	$17.15	$17.35	$17.11	$17.31	$12.08	823,325
2016-03-24	$17.06	$17.16	$16.72	$17.13	$11.95	1,166,715
2016-03-23	$17.20	$17.26	$17.03	$17.15	$11.97	1,291,077
2016-03-22	$17.23	$17.35	$17.10	$17.19	$11.99	1,349,940
2016-03-21	$17.21	$17.37	$17.17	$17.31	$12.08	1,260,267
2016-03-18	$17.42	$17.54	$17.23	$17.28	$12.06	3,153,536
2016-03-17	$16.99	$17.50	$16.96	$17.46	$12.18	3,860,433
2016-03-16	$16.82	$17.10	$16.77	$16.99	$11.86	2,664,918
2016-03-15	$16.85	$16.94	$16.52	$16.88	$11.78	1,541,851
2016-03-14	$16.65	$17.05	$16.65	$16.91	$11.80	2,290,129
2016-03-11	$16.45	$16.87	$16.45	$16.70	$11.65	1,813,814
2016-03-10	$16.57	$16.70	$16.09	$16.22	$11.32	2,745,350
2016-03-09	$16.49	$16.91	$16.49	$16.54	$11.54	2,694,915
2016-03-08	$17.20	$17.29	$16.37	$16.49	$11.51	2,464,852
2016-03-07	$16.70	$17.16	$16.66	$17.15	$11.97	2,430,096
2016-03-04	$16.38	$16.84	$16.33	$16.75	$11.69	2,025,306
2016-03-03	$16.19	$16.39	$16.08	$16.38	$11.43	1,426,495
2016-03-02	$15.94	$16.22	$15.90	$16.15	$11.27	2,598,871
2016-03-01	$15.72	$16.06	$15.66	$16.00	$11.16	1,668,901
2016-02-29	$15.37	$15.78	$15.36	$15.61	$10.89	2,043,264
2016-02-26	$15.35	$15.47	$15.23	$15.32	$10.69	2,012,228
2016-02-25	$14.94	$15.42	$14.94	$15.32	$10.69	1,546,906
2016-02-24	$14.67	$14.90	$14.40	$14.81	$10.33	2,290,116
2016-02-23	$14.83	$14.98	$14.43	$14.55	$10.15	2,438,435
2016-02-22	$14.76	$15.05	$14.72	$14.75	$10.29	1,984,151
2016-02-19	$14.70	$14.90	$14.68	$14.68	$10.24	1,604,335
2016-02-18	$14.61	$14.89	$14.44	$14.85	$10.36	1,028,073
2016-02-17	$14.32	$14.75	$14.32	$14.50	$10.12	1,177,728
2016-02-16	$13.93	$14.27	$13.78	$14.27	$9.96	1,473,837
2016-02-12	$13.67	$13.87	$13.54	$13.82	$9.64	2,439,236
2016-02-11	$13.85	$13.87	$13.53	$13.62	$9.50	2,060,221
2016-02-10	$14.10	$14.19	$13.91	$13.95	$9.73	1,660,085
2016-02-09	$14.87	$14.88	$14.00	$14.03	$9.79	2,593,681
2016-02-08	$15.14	$15.18	$14.80	$15.03	$10.49	1,908,511
2016-02-05	$15.13	$15.30	$15.01	$15.24	$10.63	1,295,203
2016-02-04	$15.09	$15.23	$14.95	$15.20	$10.61	1,609,207
2016-02-03	$14.78	$15.22	$14.75	$15.09	$10.53	1,881,532
2016-02-02	$14.64	$14.79	$14.40	$14.72	$10.27	1,423,668
2016-02-01	$14.21	$14.83	$14.21	$14.68	$10.24	1,967,183
2016-01-29	$14.39	$14.52	$14.25	$14.48	$10.10	2,888,704
2016-01-28	$14.80	$14.87	$14.26	$14.28	$9.96	2,150,137
2016-01-27	$15.13	$15.13	$14.55	$14.64	$10.22	2,842,108
2016-01-26	$14.90	$15.23	$14.88	$15.23	$10.63	2,707,257
2016-01-25	$14.90	$15.11	$14.71	$14.86	$10.37	2,002,500
2016-01-22	$14.66	$15.05	$14.65	$14.94	$10.42	1,954,279
2016-01-21	$14.36	$14.85	$14.25	$14.52	$10.13	2,670,308
2016-01-20	$14.83	$14.87	$13.92	$14.29	$9.97	4,028,056
2016-01-19	$15.29	$15.60	$15.21	$15.30	$10.39	3,555,646
2016-01-15	$14.86	$15.27	$14.75	$15.24	$10.35	2,862,280
2016-01-14	$15.07	$15.24	$14.84	$15.08	$10.24	2,896,841
2016-01-13	$15.11	$15.28	$14.98	$14.99	$10.18	2,333,043
2016-01-12	$15.50	$15.50	$15.02	$15.08	$10.24	2,749,431
2016-01-11	$15.25	$15.35	$15.16	$15.27	$10.37	4,492,427
2016-01-08	$15.22	$15.27	$15.12	$15.19	$10.32	3,544,630
2016-01-07	$15.33	$15.47	$15.17	$15.17	$10.30	3,256,371
2016-01-06	$15.40	$15.60	$15.33	$15.51	$10.53	5,730,675
2016-01-05	$15.10	$15.63	$14.99	$15.50	$10.53	4,730,458
2016-01-04	$14.80	$15.12	$14.68	$15.11	$10.26	3,672,607
2015-12-31	$15.00	$15.00	$14.76	$14.84	$10.08	2,115,078
2015-12-30	$14.93	$15.00	$14.85	$15.00	$10.19	2,188,043
2015-12-29	$14.82	$14.98	$14.75	$14.98	$10.17	2,722,624
2015-12-28	$14.61	$14.79	$14.58	$14.79	$10.05	2,426,311
2015-12-24	$14.65	$14.71	$14.54	$14.65	$9.95	851,462
2015-12-23	$14.31	$14.66	$14.29	$14.66	$9.96	1,873,570
2015-12-22	$14.24	$14.40	$14.24	$14.27	$9.69	1,410,400
2015-12-21	$14.19	$14.22	$14.00	$14.22	$9.66	1,963,945
2015-12-18	$14.22	$14.22	$14.06	$14.08	$9.56	3,955,145
2015-12-17	$14.40	$14.43	$14.18	$14.24	$9.67	1,930,774
2015-12-16	$14.26	$14.46	$14.18	$14.40	$9.78	1,902,338
2015-12-15	$13.85	$14.22	$13.78	$14.19	$9.64	1,899,585
2015-12-14	$13.92	$14.04	$13.63	$13.87	$9.33	2,335,908
2015-12-11	$13.98	$14.03	$13.89	$13.98	$9.41	1,768,715
2015-12-10	$14.22	$14.32	$14.01	$14.03	$9.44	1,771,458
2015-12-09	$14.23	$14.36	$14.12	$14.23	$9.58	1,754,451
2015-12-08	$14.22	$14.33	$14.03	$14.27	$9.60	2,211,444
2015-12-07	$14.22	$14.31	$14.11	$14.28	$9.61	1,614,251
2015-12-04	$14.09	$14.34	$14.05	$14.26	$9.60	1,782,243
2015-12-03	$14.20	$14.27	$14.04	$14.08	$9.48	1,894,843
2015-12-02	$14.53	$14.59	$14.27	$14.28	$9.61	1,730,288
2015-12-01	$14.48	$14.65	$14.48	$14.58	$9.81	1,380,981
2015-11-30	$14.42	$14.66	$14.39	$14.45	$9.72	2,287,568
2015-11-27	$14.30	$14.43	$14.27	$14.39	$9.68	864,909
2015-11-25	$14.27	$14.38	$14.22	$14.30	$9.62	1,603,657
2015-11-24	$14.12	$14.33	$14.07	$14.29	$9.62	1,695,492
2015-11-23	$14.21	$14.27	$14.10	$14.18	$9.54	1,914,680
2015-11-20	$14.07	$14.22	$14.05	$14.20	$9.56	1,989,796
2015-11-19	$14.03	$14.06	$13.96	$14.03	$9.44	1,996,935
2015-11-18	$13.98	$14.02	$13.87	$13.97	$9.40	1,841,215
2015-11-17	$14.00	$14.06	$13.90	$13.92	$9.37	2,729,175
2015-11-16	$13.91	$14.06	$13.86	$14.01	$9.43	2,768,972
2015-11-13	$13.91	$14.02	$13.72	$13.90	$9.35	2,682,878
2015-11-12	$14.11	$14.15	$13.84	$13.87	$9.33	2,076,332
2015-11-11	$14.38	$14.38	$14.17	$14.17	$9.54	1,791,749
2015-11-10	$14.28	$14.40	$14.16	$14.30	$9.62	2,210,980
2015-11-09	$14.41	$14.49	$14.20	$14.31	$9.63	3,270,467
2015-11-06	$14.77	$14.80	$14.44	$14.52	$9.77	3,690,409
2015-11-05	$14.99	$15.06	$14.91	$14.95	$10.06	1,550,821
2015-11-04	$15.41	$15.41	$14.88	$14.99	$10.09	2,892,965
2015-11-03	$15.45	$15.48	$15.25	$15.33	$10.32	2,513,804
2015-11-02	$15.14	$15.50	$15.11	$15.50	$10.43	2,559,583
2015-10-30	$15.47	$15.50	$15.15	$15.19	$10.22	1,959,904
2015-10-29	$15.32	$15.47	$15.26	$15.47	$10.41	2,206,444
2015-10-28	$15.43	$15.55	$15.17	$15.42	$10.38	2,678,550
2015-10-27	$15.66	$15.69	$15.31	$15.45	$10.40	2,323,187
2015-10-26	$15.79	$15.84	$15.46	$15.61	$10.51	2,248,000
2015-10-23	$16.42	$16.42	$15.69	$15.79	$10.63	4,072,988
2015-10-22	$16.48	$16.52	$16.33	$16.37	$11.02	3,359,124
2015-10-21	$16.48	$16.58	$16.31	$16.34	$11.00	2,415,246
2015-10-20	$16.75	$16.81	$16.70	$16.77	$11.02	2,695,265
2015-10-19	$16.68	$16.79	$16.63	$16.79	$11.04	1,939,806
2015-10-16	$16.59	$16.70	$16.53	$16.70	$10.98	1,967,281
2015-10-15	$16.46	$16.61	$16.33	$16.59	$10.90	1,749,694
2015-10-14	$16.67	$16.72	$16.40	$16.42	$10.79	2,628,781
2015-10-13	$16.83	$16.90	$16.58	$16.64	$10.94	2,239,749
2015-10-12	$16.99	$17.05	$16.87	$16.92	$11.12	2,021,283
2015-10-09	$17.08	$17.11	$16.88	$16.97	$11.15	1,760,774
2015-10-08	$17.11	$17.16	$17.00	$17.06	$11.21	1,875,182
2015-10-07	$16.96	$17.14	$16.94	$17.14	$11.27	1,614,746
2015-10-06	$16.75	$16.98	$16.69	$16.94	$11.13	1,645,638
2015-10-05	$16.45	$16.81	$16.43	$16.80	$11.04	1,282,909
2015-10-02	$16.15	$16.38	$16.08	$16.38	$10.77	1,604,562
2015-10-01	$16.22	$16.25	$15.96	$16.14	$10.61	1,682,664
2015-09-30	$16.28	$16.36	$16.10	$16.20	$10.65	1,731,954
2015-09-29	$15.99	$16.23	$15.91	$16.20	$10.65	1,738,397
2015-09-28	$16.20	$16.21	$15.77	$15.95	$10.48	2,305,353
2015-09-25	$16.22	$16.40	$16.12	$16.26	$10.69	1,749,288
2015-09-24	$16.25	$16.32	$16.14	$16.19	$10.64	2,474,131
2015-09-23	$16.08	$16.33	$16.00	$16.25	$10.68	2,144,853
2015-09-22	$16.11	$16.19	$16.00	$16.03	$10.54	1,530,617
2015-09-21	$16.00	$16.31	$15.96	$16.17	$10.63	1,590,612
2015-09-18	$15.75	$16.30	$15.75	$16.00	$10.52	3,267,084
2015-09-17	$15.72	$16.23	$15.63	$16.00	$10.52	2,447,237
2015-09-16	$15.50	$15.81	$15.50	$15.74	$10.35	1,229,075
2015-09-15	$15.45	$15.55	$15.34	$15.52	$10.20	901,298
2015-09-14	$15.32	$15.48	$15.16	$15.44	$10.15	1,387,275
2015-09-11	$15.05	$15.27	$15.00	$15.27	$10.04	1,889,388
2015-09-10	$15.05	$15.32	$14.98	$15.05	$9.89	1,896,778
2015-09-09	$15.46	$15.52	$15.06	$15.08	$9.91	1,702,647
2015-09-08	$15.41	$15.50	$15.24	$15.39	$10.12	1,499,623
2015-09-04	$15.62	$15.63	$15.18	$15.26	$10.03	1,715,018

Diversified Healthcare Trust (DHC) Exchange: NASDAQ