DZS Inc (DZSI) Stock

Data as of April 16, 2024

$1.25 ($-0.03) -2.34%

DZS Inc - Daily Information

Click for more stock information on DZS Inc.

Daily Information	Data
Date	April 16, 2024
Open	$1.31
Previous Close	$1.25
High	$1.36
Low	$1.24
Adjusted Open	$1.31
Previous Adjusted Close	$1.25
Adjusted High	$1.36
Adjusted Low	$1.24

About DZS Inc (DZSI)

DZS Inc. is a global leader of mobile transport, broadband access and enterprise networking solutions with more than 20 million products in-service with customers and alliance partners spanning more than 100 countries. DZS, the DZS logo, and all DZS product names are trademarks of DZS Inc. Other brand and product names are trademarks of their respective holders. Specifications, products, and/or product names are all subject to change.

Invest in DZS Inc (DZSI)

Built to help smart investors invest smarter.

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

Diversify your asset portfolio by buying gold.

Historical Stock Data for DZS Inc (DZSI)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$1.31	$1.36	$1.24	$1.25	$1.25	109,354
2024-04-11	$1.32	$1.32	$1.28	$1.28	$1.28	83,092
2024-04-10	$1.31	$1.35	$1.28	$1.32	$1.32	50,955
2024-04-09	$1.35	$1.38	$1.30	$1.31	$1.31	55,933
2024-04-08	$1.31	$1.37	$1.30	$1.33	$1.33	79,749
2024-04-05	$1.31	$1.33	$1.26	$1.30	$1.30	81,215
2024-04-04	$1.29	$1.35	$1.29	$1.32	$1.32	58,471
2024-04-03	$1.37	$1.40	$1.31	$1.31	$1.31	92,973
2024-04-02	$1.34	$1.38	$1.30	$1.38	$1.38	94,941
2024-04-01	$1.31	$1.34	$1.28	$1.33	$1.33	56,418
2024-03-28	$1.31	$1.37	$1.29	$1.32	$1.32	79,799
2024-03-27	$1.29	$1.38	$1.27	$1.29	$1.29	123,206
2024-03-26	$1.38	$1.38	$1.27	$1.28	$1.28	141,153
2024-03-25	$1.32	$1.40	$1.27	$1.38	$1.38	327,595
2024-03-22	$1.28	$1.33	$1.25	$1.29	$1.29	87,254
2024-03-21	$1.37	$1.37	$1.28	$1.30	$1.30	113,681
2024-03-20	$1.30	$1.34	$1.27	$1.33	$1.33	131,065
2024-03-19	$1.37	$1.37	$1.27	$1.29	$1.29	152,419
2024-03-18	$1.45	$1.45	$1.31	$1.31	$1.31	280,096
2024-03-15	$1.39	$1.46	$1.37	$1.42	$1.42	158,524
2024-03-14	$1.50	$1.51	$1.41	$1.42	$1.42	87,542
2024-03-13	$1.41	$1.51	$1.41	$1.46	$1.46	115,607
2024-03-12	$1.49	$1.49	$1.40	$1.41	$1.41	93,783
2024-03-11	$1.40	$1.49	$1.37	$1.48	$1.48	148,116
2024-03-08	$1.46	$1.47	$1.40	$1.42	$1.42	83,268
2024-03-07	$1.44	$1.46	$1.37	$1.42	$1.42	57,881
2024-03-06	$1.36	$1.47	$1.33	$1.39	$1.39	220,815
2024-03-05	$1.48	$1.49	$1.35	$1.35	$1.35	122,641
2024-03-04	$1.46	$1.51	$1.40	$1.41	$1.41	204,049
2024-03-01	$1.46	$1.52	$1.40	$1.43	$1.43	59,781
2024-02-29	$1.41	$1.50	$1.38	$1.47	$1.47	213,172
2024-02-28	$1.45	$1.49	$1.40	$1.42	$1.42	56,233
2024-02-27	$1.44	$1.50	$1.40	$1.44	$1.44	113,734
2024-02-26	$1.42	$1.46	$1.39	$1.45	$1.45	89,235
2024-02-23	$1.40	$1.46	$1.35	$1.41	$1.41	137,112
2024-02-22	$1.51	$1.55	$1.43	$1.44	$1.44	264,605
2024-02-21	$1.49	$1.52	$1.41	$1.49	$1.49	254,038
2024-02-20	$1.33	$1.57	$1.33	$1.50	$1.50	282,127
2024-02-16	$1.55	$1.58	$1.35	$1.36	$1.36	153,932
2024-02-15	$1.42	$1.55	$1.40	$1.54	$1.54	114,563
2024-02-14	$1.41	$1.44	$1.36	$1.44	$1.44	162,642
2024-02-13	$1.51	$1.53	$1.35	$1.42	$1.42	208,214
2024-02-12	$1.64	$1.67	$1.50	$1.50	$1.50	317,835
2024-02-09	$1.54	$1.67	$1.53	$1.64	$1.64	89,210
2024-02-08	$1.53	$1.58	$1.51	$1.51	$1.51	43,116
2024-02-07	$1.56	$1.58	$1.50	$1.54	$1.54	57,020
2024-02-06	$1.48	$1.57	$1.48	$1.56	$1.56	90,822
2024-02-05	$1.55	$1.55	$1.47	$1.48	$1.48	139,589
2024-02-02	$1.55	$1.61	$1.51	$1.55	$1.55	120,056
2024-02-01	$1.57	$1.62	$1.53	$1.55	$1.55	110,313
2024-01-31	$1.65	$1.68	$1.56	$1.56	$1.56	165,050
2024-01-30	$1.75	$1.75	$1.65	$1.69	$1.69	83,534
2024-01-29	$1.68	$1.75	$1.66	$1.75	$1.75	211,184
2024-01-26	$1.65	$1.71	$1.65	$1.69	$1.69	64,635
2024-01-25	$1.65	$1.70	$1.60	$1.68	$1.68	58,051
2024-01-24	$1.69	$1.74	$1.63	$1.64	$1.64	141,255
2024-01-23	$1.68	$1.69	$1.61	$1.63	$1.63	43,720
2024-01-22	$1.67	$1.68	$1.61	$1.66	$1.66	80,322
2024-01-19	$1.60	$1.68	$1.53	$1.67	$1.67	91,458
2024-01-18	$1.60	$1.64	$1.52	$1.57	$1.57	68,994
2024-01-17	$1.51	$1.65	$1.46	$1.59	$1.59	205,224
2024-01-16	$1.65	$1.68	$1.49	$1.50	$1.50	383,997
2024-01-12	$1.69	$1.73	$1.65	$1.66	$1.66	122,099
2024-01-11	$1.84	$1.84	$1.64	$1.66	$1.66	129,185
2024-01-10	$1.73	$1.88	$1.67	$1.84	$1.84	254,660
2024-01-09	$1.87	$1.87	$1.66	$1.73	$1.73	364,542
2024-01-08	$1.50	$1.98	$1.50	$1.95	$1.95	511,659
2024-01-05	$1.58	$1.67	$1.51	$1.56	$1.56	1,900,491
2024-01-04	$1.68	$1.79	$1.60	$1.65	$1.65	138,465
2024-01-03	$1.70	$1.88	$1.60	$1.68	$1.68	207,042
2024-01-02	$1.93	$1.97	$1.75	$1.76	$1.76	222,904
2023-12-29	$1.87	$2.15	$1.85	$1.97	$1.97	351,099
2023-12-28	$1.94	$1.99	$1.73	$1.84	$1.84	161,191
2023-12-27	$1.82	$1.94	$1.80	$1.93	$1.93	81,753
2023-12-26	$2.07	$2.11	$1.79	$1.85	$1.85	189,045
2023-12-22	$1.98	$2.24	$1.98	$2.08	$2.08	219,340
2023-12-21	$1.78	$2.02	$1.78	$1.97	$1.97	277,876
2023-12-20	$1.78	$1.86	$1.68	$1.76	$1.76	239,996
2023-12-19	$1.55	$1.83	$1.55	$1.73	$1.73	285,447
2023-12-18	$1.42	$1.52	$1.40	$1.50	$1.50	91,358
2023-12-15	$1.43	$1.45	$1.37	$1.37	$1.37	223,106
2023-12-14	$1.44	$1.48	$1.35	$1.39	$1.39	248,497
2023-12-13	$1.42	$1.44	$1.34	$1.40	$1.40	175,531
2023-12-12	$1.44	$1.44	$1.34	$1.39	$1.39	264,474
2023-12-11	$1.43	$1.49	$1.33	$1.40	$1.40	228,471
2023-12-08	$1.31	$1.44	$1.29	$1.41	$1.41	534,833
2023-12-07	$1.28	$1.33	$1.27	$1.30	$1.30	199,611
2023-12-06	$1.35	$1.47	$1.26	$1.28	$1.28	605,724
2023-12-05	$1.34	$1.48	$1.33	$1.35	$1.35	178,659
2023-12-04	$1.50	$1.60	$1.36	$1.37	$1.37	998,989
2023-12-01	$1.60	$1.66	$1.52	$1.53	$1.53	129,050
2023-11-30	$1.54	$1.69	$1.48	$1.61	$1.61	117,915
2023-11-29	$1.56	$1.57	$1.49	$1.56	$1.56	88,566
2023-11-28	$1.50	$1.57	$1.50	$1.51	$1.51	95,596
2023-11-27	$1.44	$1.49	$1.37	$1.48	$1.48	79,027
2023-11-24	$1.33	$1.44	$1.33	$1.42	$1.42	26,103
2023-11-22	$1.33	$1.37	$1.32	$1.36	$1.36	31,485
2023-11-21	$1.48	$1.48	$1.31	$1.34	$1.34	60,476
2023-11-20	$1.39	$1.49	$1.39	$1.49	$1.49	61,615
2023-11-17	$1.36	$1.40	$1.36	$1.38	$1.38	62,076
2023-11-16	$1.40	$1.41	$1.32	$1.33	$1.33	60,068
2023-11-15	$1.30	$1.40	$1.30	$1.36	$1.36	67,825
2023-11-14	$1.30	$1.42	$1.24	$1.28	$1.28	200,602
2023-11-13	$1.57	$1.62	$1.24	$1.25	$1.25	272,186
2023-11-10	$1.50	$1.64	$1.48	$1.61	$1.61	153,491
2023-11-09	$1.64	$1.74	$1.60	$1.62	$1.62	151,043
2023-11-08	$1.57	$1.78	$1.57	$1.65	$1.65	241,589
2023-11-07	$1.59	$1.60	$1.49	$1.57	$1.57	220,760
2023-11-06	$1.49	$1.68	$1.47	$1.56	$1.56	137,734
2023-11-03	$1.25	$1.50	$1.25	$1.48	$1.48	141,374
2023-11-02	$1.25	$1.31	$1.24	$1.24	$1.24	194,168
2023-11-01	$1.27	$1.32	$1.25	$1.25	$1.25	298,503
2023-10-31	$1.32	$1.35	$1.26	$1.27	$1.27	826,946
2023-10-30	$1.38	$1.38	$1.27	$1.32	$1.32	111,779
2023-10-27	$1.37	$1.40	$1.32	$1.34	$1.34	58,829
2023-10-26	$1.48	$1.49	$1.36	$1.39	$1.39	142,289
2023-10-25	$1.53	$1.67	$1.45	$1.48	$1.48	97,507
2023-10-24	$1.42	$1.59	$1.42	$1.51	$1.51	110,040
2023-10-23	$1.57	$1.63	$1.43	$1.43	$1.43	311,878
2023-10-20	$1.71	$1.71	$1.54	$1.56	$1.56	187,046
2023-10-19	$1.79	$1.79	$1.66	$1.68	$1.68	64,369
2023-10-18	$1.85	$1.85	$1.78	$1.81	$1.81	79,084
2023-10-17	$1.73	$1.83	$1.73	$1.82	$1.82	73,849
2023-10-16	$1.68	$1.81	$1.63	$1.76	$1.76	172,718
2023-10-13	$1.70	$1.70	$1.58	$1.64	$1.64	162,381
2023-10-12	$1.79	$1.79	$1.66	$1.67	$1.67	89,896
2023-10-11	$1.84	$1.87	$1.73	$1.75	$1.75	48,556
2023-10-10	$1.79	$1.85	$1.74	$1.81	$1.81	108,455
2023-10-09	$1.85	$1.87	$1.72	$1.74	$1.74	193,371
2023-10-06	$1.85	$1.95	$1.85	$1.90	$1.90	110,438
2023-10-05	$1.95	$1.97	$1.80	$1.87	$1.87	158,420
2023-10-04	$1.84	$1.99	$1.80	$1.96	$1.96	201,893
2023-10-03	$2.04	$2.04	$1.83	$1.85	$1.85	189,118
2023-10-02	$2.07	$2.32	$1.98	$1.99	$1.99	207,731
2023-09-29	$2.16	$2.17	$2.05	$2.10	$2.10	311,047
2023-09-28	$2.25	$2.32	$2.13	$2.16	$2.16	144,972
2023-09-27	$2.25	$2.41	$2.25	$2.27	$2.27	89,827
2023-09-26	$2.25	$2.30	$2.25	$2.26	$2.26	84,067
2023-09-25	$2.30	$2.37	$2.26	$2.28	$2.28	74,511
2023-09-22	$2.26	$2.33	$2.25	$2.30	$2.30	94,475
2023-09-21	$2.32	$2.41	$2.25	$2.28	$2.28	155,948
2023-09-20	$2.43	$2.53	$2.31	$2.32	$2.32	107,852
2023-09-19	$2.48	$2.62	$2.42	$2.42	$2.42	120,293
2023-09-18	$2.40	$2.63	$2.34	$2.52	$2.52	222,816
2023-09-15	$2.54	$2.65	$2.31	$2.40	$2.40	1,307,471
2023-09-14	$2.45	$2.74	$2.40	$2.55	$2.55	882,928
2023-09-13	$2.10	$2.57	$2.00	$2.42	$2.42	3,346,165
2023-09-12	$1.81	$1.88	$1.78	$1.83	$1.83	198,969
2023-09-11	$1.89	$1.91	$1.70	$1.85	$1.85	412,947
2023-09-08	$1.94	$1.94	$1.86	$1.87	$1.87	127,815
2023-09-07	$2.13	$2.15	$1.94	$1.95	$1.95	351,754
2023-09-06	$2.23	$2.26	$2.14	$2.16	$2.16	125,157
2023-09-05	$2.34	$2.34	$2.22	$2.23	$2.23	178,758
2023-09-01	$2.31	$2.36	$2.26	$2.35	$2.35	183,819
2023-08-31	$2.59	$2.64	$2.28	$2.32	$2.32	870,730
2023-08-30	$2.66	$2.75	$2.56	$2.58	$2.58	139,731
2023-08-29	$2.41	$2.67	$2.40	$2.66	$2.66	110,672
2023-08-28	$2.45	$2.55	$2.39	$2.43	$2.43	156,523
2023-08-25	$2.20	$2.47	$2.15	$2.46	$2.46	358,768
2023-08-24	$2.21	$2.23	$2.17	$2.19	$2.19	159,196
2023-08-23	$2.17	$2.24	$2.11	$2.21	$2.21	278,450
2023-08-22	$2.19	$2.27	$2.11	$2.14	$2.14	317,588
2023-08-21	$2.25	$2.29	$2.12	$2.18	$2.18	225,987
2023-08-18	$2.25	$2.35	$2.24	$2.25	$2.25	241,939
2023-08-17	$2.35	$2.45	$2.26	$2.28	$2.28	248,431
2023-08-16	$2.40	$2.48	$2.33	$2.37	$2.37	293,143
2023-08-15	$2.46	$2.46	$2.31	$2.41	$2.41	184,017
2023-08-14	$2.48	$2.51	$2.42	$2.45	$2.45	101,431
2023-08-11	$2.51	$2.54	$2.40	$2.50	$2.50	136,728
2023-08-10	$2.52	$2.65	$2.46	$2.47	$2.47	173,507
2023-08-09	$3.07	$3.07	$2.49	$2.54	$2.54	531,293
2023-08-08	$3.00	$3.11	$2.94	$3.06	$3.06	298,653
2023-08-07	$3.26	$3.27	$2.99	$3.05	$3.05	347,006
2023-08-04	$3.30	$3.35	$3.20	$3.21	$3.21	287,399
2023-08-03	$3.60	$3.64	$3.24	$3.29	$3.29	325,716
2023-08-02	$3.70	$3.70	$3.60	$3.60	$3.60	120,108
2023-08-01	$3.77	$3.78	$3.69	$3.75	$3.75	126,801
2023-07-31	$3.59	$3.78	$3.59	$3.77	$3.77	177,962
2023-07-28	$3.64	$3.69	$3.59	$3.59	$3.59	112,515
2023-07-27	$3.73	$3.77	$3.60	$3.64	$3.64	100,482
2023-07-26	$3.69	$3.76	$3.65	$3.73	$3.73	107,910
2023-07-25	$3.64	$3.70	$3.59	$3.69	$3.69	86,497
2023-07-24	$3.62	$3.67	$3.60	$3.64	$3.64	60,827
2023-07-21	$3.56	$3.62	$3.48	$3.61	$3.61	143,641
2023-07-20	$3.64	$3.66	$3.50	$3.53	$3.53	166,626
2023-07-19	$3.78	$3.82	$3.61	$3.65	$3.65	170,511
2023-07-18	$3.93	$4.01	$3.72	$3.73	$3.73	209,306
2023-07-17	$3.95	$4.14	$3.93	$3.95	$3.95	510,724
2023-07-14	$3.93	$3.96	$3.75	$3.95	$3.95	297,712
2023-07-13	$3.97	$4.06	$3.88	$3.93	$3.93	161,667
2023-07-12	$3.91	$3.98	$3.78	$3.96	$3.96	211,862
2023-07-11	$3.89	$3.95	$3.85	$3.91	$3.91	255,824
2023-07-10	$3.92	$3.97	$3.87	$3.94	$3.94	201,078
2023-07-07	$3.98	$4.10	$3.88	$3.90	$3.90	184,279
2023-07-06	$3.98	$4.04	$3.89	$4.01	$4.01	189,034
2023-07-05	$4.00	$4.04	$3.91	$4.02	$4.02	191,508
2023-07-03	$3.97	$4.05	$3.94	$4.03	$4.03	117,476
2023-06-30	$3.95	$4.13	$3.95	$3.97	$3.97	213,273
2023-06-29	$3.90	$3.97	$3.85	$3.93	$3.93	150,242
2023-06-28	$3.88	$3.97	$3.81	$3.91	$3.91	213,537
2023-06-27	$3.80	$3.91	$3.73	$3.88	$3.88	265,250
2023-06-26	$3.90	$4.01	$3.71	$3.81	$3.81	367,252
2023-06-23	$4.08	$4.21	$3.79	$3.90	$3.90	1,600,917
2023-06-22	$4.18	$4.25	$4.04	$4.08	$4.08	169,037
2023-06-21	$4.09	$4.30	$3.96	$4.27	$4.27	304,493
2023-06-20	$4.17	$4.32	$4.01	$4.06	$4.06	318,817
2023-06-16	$4.56	$4.60	$4.16	$4.17	$4.17	1,244,310
2023-06-15	$4.06	$4.59	$3.98	$4.56	$4.56	474,484
2023-06-14	$3.82	$4.14	$3.80	$4.07	$4.07	343,903
2023-06-13	$3.70	$3.94	$3.70	$3.84	$3.84	336,870
2023-06-12	$3.48	$3.78	$3.48	$3.68	$3.68	540,011
2023-06-09	$3.52	$3.54	$3.44	$3.49	$3.49	271,136
2023-06-08	$3.68	$3.75	$3.51	$3.54	$3.54	362,703
2023-06-07	$3.59	$3.77	$3.57	$3.65	$3.65	550,123
2023-06-06	$3.40	$3.57	$3.26	$3.55	$3.55	558,155
2023-06-05	$3.42	$3.61	$3.30	$3.48	$3.48	726,409
2023-06-02	$3.88	$3.97	$3.35	$3.46	$3.46	1,283,369
2023-06-01	$4.20	$4.44	$3.60	$3.82	$3.82	2,322,155
2023-05-31	$6.32	$6.53	$5.95	$5.99	$5.99	208,166
2023-05-30	$6.62	$6.76	$6.32	$6.39	$6.39	126,682
2023-05-26	$6.11	$6.73	$6.10	$6.62	$6.62	170,846
2023-05-25	$6.36	$6.51	$6.12	$6.17	$6.17	134,505
2023-05-24	$6.86	$6.95	$6.36	$6.38	$6.38	159,414
2023-05-23	$6.73	$6.97	$6.65	$6.87	$6.87	165,067
2023-05-22	$7.06	$7.17	$6.76	$6.81	$6.81	171,785
2023-05-19	$7.27	$7.39	$6.94	$7.06	$7.06	206,119
2023-05-18	$7.09	$7.22	$6.98	$7.16	$7.16	83,637
2023-05-17	$6.70	$7.28	$6.70	$7.08	$7.08	166,310
2023-05-16	$6.72	$6.87	$6.52	$6.64	$6.64	86,911
2023-05-15	$6.77	$6.79	$6.53	$6.76	$6.76	204,178
2023-05-12	$6.94	$7.13	$6.68	$6.81	$6.81	83,968
2023-05-11	$6.91	$7.02	$6.85	$6.91	$6.91	104,170
2023-05-10	$7.26	$7.34	$6.86	$6.91	$6.91	170,300
2023-05-09	$6.68	$7.43	$6.40	$7.20	$7.20	243,788
2023-05-08	$6.71	$6.85	$6.57	$6.64	$6.64	108,469
2023-05-05	$6.69	$6.90	$6.52	$6.62	$6.62	106,019
2023-05-04	$6.74	$6.99	$6.57	$6.60	$6.60	98,334
2023-05-03	$6.85	$7.18	$6.70	$6.71	$6.71	127,225
2023-05-02	$7.12	$7.21	$6.82	$6.87	$6.87	111,594
2023-05-01	$6.81	$7.18	$6.71	$7.12	$7.12	138,822
2023-04-28	$6.51	$6.97	$6.51	$6.80	$6.80	123,168
2023-04-27	$6.39	$6.49	$6.27	$6.49	$6.49	102,343
2023-04-26	$6.34	$6.49	$6.26	$6.40	$6.40	118,722
2023-04-25	$6.58	$6.80	$6.33	$6.38	$6.38	126,680
2023-04-24	$6.53	$6.77	$6.45	$6.66	$6.66	102,592
2023-04-21	$6.47	$6.56	$6.35	$6.52	$6.52	94,729
2023-04-20	$6.59	$6.70	$6.37	$6.48	$6.48	166,150
2023-04-19	$6.80	$6.90	$6.56	$6.64	$6.64	135,441
2023-04-18	$7.21	$7.28	$6.83	$6.85	$6.85	236,872
2023-04-17	$7.25	$7.33	$7.10	$7.17	$7.17	87,867
2023-04-14	$7.31	$7.44	$7.04	$7.25	$7.25	116,194
2023-04-13	$7.19	$7.50	$7.08	$7.37	$7.37	117,869
2023-04-12	$7.64	$7.64	$7.10	$7.21	$7.21	170,416
2023-04-11	$7.90	$8.10	$7.54	$7.55	$7.55	177,191
2023-04-10	$7.67	$7.99	$7.60	$7.91	$7.91	143,944
2023-04-06	$7.51	$7.94	$7.51	$7.69	$7.69	210,353
2023-04-05	$7.63	$7.63	$7.25	$7.46	$7.46	651,434
2023-04-04	$7.80	$8.01	$7.62	$7.63	$7.63	159,437
2023-04-03	$7.96	$8.02	$7.73	$7.76	$7.76	161,495
2023-03-31	$8.04	$8.14	$7.80	$7.89	$7.89	570,787
2023-03-30	$8.05	$8.05	$7.81	$7.98	$7.98	91,721
2023-03-29	$8.12	$8.12	$7.91	$8.00	$8.00	154,995
2023-03-28	$8.04	$8.15	$7.99	$8.07	$8.07	97,366
2023-03-27	$8.15	$8.16	$7.91	$8.07	$8.07	111,982
2023-03-24	$8.06	$8.14	$7.84	$8.10	$8.10	201,319
2023-03-23	$8.08	$8.29	$7.94	$8.11	$8.11	195,934
2023-03-22	$8.20	$8.30	$8.00	$8.02	$8.02	159,087
2023-03-21	$8.23	$8.39	$8.11	$8.21	$8.21	162,945
2023-03-20	$8.16	$8.41	$8.07	$8.15	$8.15	207,705
2023-03-17	$8.63	$8.64	$8.05	$8.10	$8.10	703,248
2023-03-16	$8.75	$9.07	$8.65	$8.70	$8.70	234,105
2023-03-15	$9.02	$9.14	$8.70	$8.90	$8.90	205,731
2023-03-14	$9.80	$9.95	$8.97	$9.15	$9.15	195,882
2023-03-13	$9.79	$9.85	$9.40	$9.61	$9.61	397,588
2023-03-10	$10.05	$10.28	$9.83	$9.92	$9.92	229,994
2023-03-09	$10.40	$10.49	$10.10	$10.10	$10.10	187,346
2023-03-08	$10.36	$10.42	$10.16	$10.40	$10.40	87,368
2023-03-07	$10.19	$10.44	$10.15	$10.38	$10.38	120,232
2023-03-06	$10.50	$10.51	$10.19	$10.19	$10.19	108,344
2023-03-03	$10.50	$10.54	$10.22	$10.48	$10.48	142,943
2023-03-02	$10.38	$10.67	$10.06	$10.50	$10.50	113,165
2023-03-01	$10.60	$10.70	$10.38	$10.49	$10.49	127,829
2023-02-28	$10.81	$10.96	$10.60	$10.60	$10.60	170,788
2023-02-27	$10.95	$11.14	$10.54	$10.78	$10.78	169,721
2023-02-24	$11.02	$11.32	$10.87	$11.04	$11.04	225,164
2023-02-23	$10.79	$10.99	$10.72	$10.96	$10.96	127,369
2023-02-22	$10.98	$11.00	$10.52	$10.73	$10.73	250,638
2023-02-21	$9.41	$10.99	$9.35	$10.64	$10.64	724,263
2023-02-17	$11.43	$11.43	$8.87	$9.27	$9.27	1,273,872
2023-02-16	$12.61	$12.61	$12.05	$12.06	$12.06	231,403
2023-02-15	$12.74	$13.06	$12.46	$12.63	$12.63	94,042
2023-02-14	$12.20	$12.73	$12.13	$12.65	$12.65	84,086
2023-02-13	$12.80	$13.10	$12.26	$12.32	$12.32	87,623
2023-02-10	$12.77	$13.18	$12.73	$12.73	$12.73	96,523
2023-02-09	$12.82	$12.97	$12.80	$12.94	$12.94	62,573
2023-02-08	$12.81	$13.23	$11.98	$12.78	$12.78	97,776
2023-02-07	$12.90	$12.98	$12.70	$12.96	$12.96	87,414
2023-02-06	$13.00	$13.32	$12.78	$12.88	$12.88	71,665
2023-02-03	$13.08	$13.25	$12.84	$12.96	$12.96	67,201
2023-02-02	$13.00	$13.22	$12.97	$13.20	$13.20	106,376
2023-02-01	$12.60	$12.89	$12.44	$12.89	$12.89	126,626
2023-01-31	$12.12	$12.87	$12.12	$12.70	$12.70	150,899
2023-01-30	$12.26	$12.51	$12.09	$12.09	$12.09	86,763
2023-01-27	$12.26	$12.55	$12.23	$12.39	$12.39	89,959
2023-01-26	$12.26	$12.56	$12.03	$12.39	$12.39	152,801
2023-01-25	$11.90	$12.15	$11.85	$12.15	$12.15	156,564
2023-01-24	$12.82	$13.06	$11.93	$11.94	$11.94	250,451
2023-01-23	$12.99	$13.11	$12.79	$12.90	$12.90	82,993
2023-01-20	$12.91	$13.04	$12.73	$13.02	$13.02	75,063
2023-01-19	$12.83	$12.97	$12.78	$12.80	$12.80	62,306
2023-01-18	$12.91	$13.19	$12.91	$12.98	$12.98	83,850
2023-01-17	$13.02	$13.17	$12.52	$12.82	$12.82	192,033
2023-01-13	$13.06	$13.41	$12.53	$13.03	$13.03	118,610
2023-01-12	$12.99	$13.27	$12.80	$13.25	$13.25	147,117
2023-01-11	$13.25	$13.41	$12.89	$12.97	$12.97	97,285
2023-01-10	$13.28	$13.45	$13.18	$13.24	$13.24	94,869
2023-01-09	$13.00	$13.20	$12.86	$13.14	$13.14	135,546
2023-01-06	$12.53	$13.23	$12.48	$13.10	$13.10	64,454
2023-01-05	$12.74	$12.89	$12.32	$12.35	$12.35	58,084
2023-01-04	$12.83	$13.07	$12.70	$12.76	$12.76	69,866
2023-01-03	$12.75	$13.18	$12.64	$12.81	$12.81	103,250
2022-12-30	$12.86	$13.06	$12.46	$12.68	$12.68	115,534
2022-12-29	$12.59	$13.11	$12.59	$12.92	$12.92	72,014
2022-12-28	$11.98	$12.76	$11.98	$12.52	$12.52	112,230
2022-12-27	$11.57	$12.03	$11.47	$11.93	$11.93	84,287
2022-12-23	$12.30	$12.30	$11.46	$11.60	$11.60	173,678
2022-12-22	$12.06	$12.06	$11.27	$11.84	$11.84	110,999
2022-12-21	$12.02	$12.16	$12.00	$12.14	$12.14	91,074
2022-12-20	$11.35	$12.01	$11.20	$11.90	$11.90	123,583
2022-12-19	$11.32	$11.70	$11.18	$11.36	$11.36	145,249
2022-12-16	$11.03	$11.30	$10.97	$11.01	$11.01	405,721
2022-12-15	$11.14	$11.50	$11.12	$11.16	$11.16	89,796
2022-12-14	$11.35	$11.62	$11.30	$11.32	$11.32	80,640
2022-12-13	$11.70	$12.06	$11.38	$11.40	$11.40	125,848
2022-12-12	$11.34	$11.63	$11.31	$11.59	$11.59	93,873
2022-12-09	$11.52	$11.71	$11.27	$11.30	$11.30	68,707
2022-12-08	$11.21	$11.71	$11.08	$11.67	$11.67	122,345
2022-12-07	$11.00	$11.29	$11.00	$11.06	$11.06	154,714
2022-12-06	$11.44	$11.53	$11.26	$11.37	$11.37	71,223
2022-12-05	$11.66	$11.79	$11.50	$11.59	$11.59	111,465
2022-12-02	$11.75	$12.15	$11.75	$11.96	$11.96	81,344
2022-12-01	$11.83	$12.29	$11.67	$12.08	$12.08	77,335
2022-11-30	$11.31	$11.96	$11.30	$11.82	$11.82	122,998
2022-11-29	$11.36	$11.53	$11.20	$11.40	$11.40	77,849
2022-11-28	$12.05	$12.25	$11.37	$11.45	$11.45	90,310
2022-11-25	$12.14	$12.30	$12.09	$12.20	$12.20	55,484
2022-11-23	$12.10	$12.28	$12.01	$12.14	$12.14	60,275
2022-11-22	$12.24	$12.24	$11.84	$12.10	$12.10	128,075
2022-11-21	$11.32	$12.40	$10.87	$12.32	$12.32	400,032
2022-11-18	$11.67	$11.67	$11.35	$11.45	$11.45	429,111
2022-11-17	$11.39	$11.57	$11.11	$11.47	$11.47	1,593,560
2022-11-16	$13.75	$13.78	$13.36	$13.64	$13.64	64,833
2022-11-15	$14.08	$14.24	$13.90	$13.91	$13.91	188,944
2022-11-14	$14.26	$14.40	$13.80	$13.96	$13.96	114,714
2022-11-11	$14.25	$14.63	$14.25	$14.41	$14.41	72,087
2022-11-10	$14.50	$14.61	$14.10	$14.19	$14.19	57,037
2022-11-09	$14.41	$14.41	$13.65	$13.84	$13.84	89,106
2022-11-08	$14.42	$14.91	$14.25	$14.62	$14.62	59,186
2022-11-07	$14.27	$14.58	$14.07	$14.30	$14.30	77,277
2022-11-04	$14.34	$14.85	$14.06	$14.25	$14.25	83,564
2022-11-03	$12.36	$14.13	$12.36	$14.03	$14.03	109,283
2022-11-02	$14.72	$14.75	$12.61	$12.64	$12.64	200,045
2022-11-01	$15.95	$16.25	$15.10	$15.16	$15.16	105,250
2022-10-31	$15.30	$15.99	$14.83	$15.89	$15.89	187,846
2022-10-28	$15.22	$15.50	$15.11	$15.37	$15.37	161,755
2022-10-27	$15.43	$15.66	$15.17	$15.20	$15.20	69,389
2022-10-26	$14.94	$15.80	$14.93	$15.25	$15.25	105,226
2022-10-25	$14.12	$15.08	$13.84	$14.94	$14.94	92,693
2022-10-24	$13.83	$14.17	$13.66	$13.99	$13.99	84,013
2022-10-21	$13.87	$14.14	$13.58	$13.85	$13.85	118,871
2022-10-20	$13.80	$13.89	$13.58	$13.75	$13.75	81,562
2022-10-19	$13.76	$14.10	$13.68	$13.87	$13.87	41,996
2022-10-18	$13.73	$14.24	$13.50	$13.98	$13.98	113,108
2022-10-17	$12.49	$13.37	$12.49	$13.01	$13.01	110,414
2022-10-14	$12.75	$12.75	$11.99	$12.20	$12.20	59,589
2022-10-13	$11.67	$12.66	$11.51	$12.60	$12.60	102,342
2022-10-12	$11.63	$12.03	$11.49	$11.92	$11.92	53,477
2022-10-11	$11.73	$12.26	$11.47	$11.58	$11.58	58,338
2022-10-10	$12.03	$12.03	$11.63	$11.84	$11.84	39,110
2022-10-07	$12.25	$12.25	$11.88	$12.00	$12.00	41,488
2022-10-06	$12.46	$13.17	$12.42	$12.44	$12.44	70,588
2022-10-05	$11.92	$12.45	$11.85	$12.40	$12.40	44,399
2022-10-04	$11.63	$12.22	$11.60	$12.02	$12.02	105,514
2022-10-03	$11.40	$11.40	$10.92	$11.13	$11.13	77,373
2022-09-30	$11.08	$11.65	$10.98	$11.30	$11.30	230,830
2022-09-29	$11.09	$11.12	$10.85	$11.08	$11.08	50,168
2022-09-28	$10.95	$11.34	$10.95	$11.23	$11.23	52,821
2022-09-27	$10.87	$11.18	$10.73	$10.96	$10.96	60,261
2022-09-26	$11.01	$11.16	$10.59	$10.77	$10.77	90,509
2022-09-23	$11.19	$11.32	$10.95	$11.12	$11.12	78,164
2022-09-22	$11.41	$11.41	$11.08	$11.24	$11.24	55,211
2022-09-21	$11.40	$11.62	$11.19	$11.37	$11.37	96,141
2022-09-20	$11.33	$11.51	$11.30	$11.44	$11.44	49,364
2022-09-19	$11.28	$11.47	$11.25	$11.41	$11.41	49,742
2022-09-16	$11.17	$11.54	$10.91	$11.47	$11.47	161,309
2022-09-15	$11.49	$11.61	$11.20	$11.32	$11.32	72,632
2022-09-14	$11.74	$11.82	$11.40	$11.54	$11.54	138,232
2022-09-13	$11.90	$11.92	$11.62	$11.67	$11.67	107,685
2022-09-12	$12.31	$12.40	$12.15	$12.18	$12.18	79,972
2022-09-09	$12.07	$12.28	$11.97	$12.23	$12.23	76,921
2022-09-08	$11.98	$12.11	$11.82	$11.96	$11.96	61,903
2022-09-07	$11.68	$12.14	$11.54	$12.03	$12.03	126,436
2022-09-06	$12.44	$12.45	$11.72	$11.75	$11.75	166,820
2022-09-02	$12.86	$12.86	$12.30	$12.36	$12.36	138,937
2022-09-01	$13.06	$13.08	$12.65	$12.69	$12.69	120,118
2022-08-31	$13.43	$13.47	$13.18	$13.31	$13.31	84,749
2022-08-30	$14.11	$14.35	$13.34	$13.43	$13.43	124,325
2022-08-29	$13.91	$14.20	$13.84	$14.10	$14.10	56,539
2022-08-26	$14.50	$14.57	$14.02	$14.17	$14.17	72,059
2022-08-25	$14.75	$14.94	$14.41	$14.57	$14.57	84,257
2022-08-24	$14.53	$14.89	$14.25	$14.74	$14.74	159,646
2022-08-23	$14.51	$15.10	$14.51	$14.67	$14.67	88,054
2022-08-22	$14.57	$14.84	$14.44	$14.71	$14.71	93,218
2022-08-19	$14.77	$15.23	$14.61	$14.80	$14.80	132,004
2022-08-18	$13.91	$15.00	$13.91	$14.89	$14.89	474,269
2022-08-17	$13.72	$14.04	$13.49	$14.02	$14.02	120,305
2022-08-16	$14.25	$14.25	$13.63	$13.74	$13.74	95,272
2022-08-15	$13.59	$14.22	$13.57	$14.00	$14.00	119,489
2022-08-12	$13.28	$13.89	$13.28	$13.78	$13.78	98,445
2022-08-11	$13.78	$13.95	$13.39	$13.46	$13.46	110,342
2022-08-10	$13.42	$14.00	$13.25	$13.74	$13.74	191,718
2022-08-09	$13.35	$13.52	$13.05	$13.15	$13.15	188,264
2022-08-08	$13.99	$14.20	$13.46	$13.47	$13.47	210,175
2022-08-05	$13.87	$14.41	$13.82	$14.02	$14.02	185,666
2022-08-04	$14.06	$14.35	$13.82	$14.01	$14.01	205,529
2022-08-03	$14.45	$14.47	$13.50	$14.20	$14.20	471,635
2022-08-02	$16.00	$16.77	$14.10	$14.37	$14.37	1,159,838
2022-08-01	$18.70	$19.66	$18.52	$19.54	$19.54	162,862
2022-07-29	$17.78	$18.84	$17.56	$18.74	$18.74	118,167
2022-07-28	$18.19	$18.22	$17.57	$17.93	$17.93	48,735
2022-07-27	$17.45	$18.17	$17.45	$18.06	$18.06	89,042
2022-07-26	$16.78	$17.43	$16.36	$17.33	$17.33	37,248
2022-07-25	$17.81	$17.81	$16.89	$16.97	$16.97	70,324
2022-07-22	$17.56	$17.94	$17.30	$17.62	$17.62	96,805
2022-07-21	$17.33	$17.54	$17.17	$17.52	$17.52	85,250
2022-07-20	$17.07	$17.40	$16.52	$17.30	$17.30	104,137
2022-07-19	$17.28	$17.71	$17.05	$17.10	$17.10	117,400
2022-07-18	$16.35	$17.15	$16.35	$17.00	$17.00	113,106
2022-07-15	$16.20	$16.33	$15.79	$16.24	$16.24	55,597
2022-07-14	$15.72	$15.89	$15.50	$15.84	$15.84	33,018
2022-07-13	$15.61	$16.24	$15.59	$16.10	$16.10	29,790
2022-07-12	$15.91	$16.16	$15.70	$15.82	$15.82	33,858
2022-07-11	$16.11	$16.11	$15.52	$15.85	$15.85	46,570
2022-07-08	$15.92	$16.36	$15.68	$16.25	$16.25	52,628
2022-07-07	$15.05	$15.99	$15.00	$15.97	$15.97	83,581
2022-07-06	$15.80	$16.07	$14.89	$15.00	$15.00	108,620
2022-07-05	$15.63	$16.06	$15.20	$15.90	$15.90	80,049
2022-07-01	$16.41	$16.45	$15.74	$15.97	$15.97	55,451
2022-06-30	$16.07	$16.80	$15.99	$16.27	$16.27	166,981
2022-06-29	$16.40	$16.40	$15.82	$16.34	$16.34	59,129
2022-06-28	$16.79	$17.03	$16.26	$16.27	$16.27	57,562
2022-06-27	$17.14	$17.18	$16.61	$16.69	$16.69	65,225
2022-06-24	$16.86	$17.68	$16.72	$16.95	$16.95	318,946
2022-06-23	$16.76	$17.50	$16.45	$16.69	$16.69	65,583
2022-06-22	$16.59	$17.02	$16.23	$16.54	$16.54	97,982
2022-06-21	$16.24	$17.19	$16.17	$17.03	$17.03	121,345
2022-06-17	$15.25	$16.76	$15.25	$16.16	$16.16	627,140
2022-06-16	$16.16	$16.16	$15.14	$15.25	$15.25	164,117
2022-06-15	$16.50	$16.75	$16.12	$16.57	$16.57	101,930
2022-06-14	$16.57	$16.74	$16.24	$16.54	$16.54	77,212
2022-06-13	$17.23	$17.41	$16.41	$16.60	$16.60	179,959
2022-06-10	$18.15	$18.22	$17.73	$17.80	$17.80	109,790
2022-06-09	$18.92	$19.30	$18.44	$18.55	$18.55	186,988
2022-06-08	$19.44	$19.55	$18.97	$19.23	$19.23	90,121
2022-06-07	$18.35	$19.64	$18.35	$19.44	$19.44	107,851
2022-06-06	$19.24	$19.24	$18.17	$18.86	$18.86	147,550
2022-06-03	$18.84	$19.48	$18.79	$19.02	$19.02	177,181
2022-06-02	$18.55	$19.37	$18.45	$19.28	$19.28	202,445
2022-06-01	$18.46	$19.95	$17.71	$18.38	$18.38	250,494
2022-05-31	$17.39	$17.54	$16.97	$17.49	$17.49	113,627
2022-05-27	$16.48	$17.80	$16.35	$17.40	$17.40	105,438
2022-05-26	$16.98	$17.26	$16.03	$16.52	$16.52	124,060
2022-05-25	$14.71	$17.48	$14.47	$17.03	$17.03	268,459
2022-05-24	$14.44	$15.30	$13.77	$14.84	$14.84	105,949
2022-05-23	$14.91	$14.91	$14.42	$14.70	$14.70	48,323
2022-05-20	$14.85	$14.85	$14.16	$14.60	$14.60	76,631
2022-05-19	$14.47	$14.89	$14.16	$14.59	$14.59	77,612
2022-05-18	$15.12	$15.19	$14.58	$14.68	$14.68	129,393
2022-05-17	$14.01	$15.78	$13.88	$15.42	$15.42	138,288
2022-05-16	$13.93	$14.19	$13.76	$13.88	$13.88	75,777
2022-05-13	$13.55	$14.15	$13.55	$13.93	$13.93	99,391
2022-05-12	$13.05	$13.77	$12.86	$13.30	$13.30	122,839
2022-05-11	$13.17	$13.48	$12.80	$13.02	$13.02	91,051
2022-05-10	$12.56	$13.41	$12.44	$13.26	$13.26	106,068
2022-05-09	$12.58	$12.58	$12.32	$12.50	$12.50	79,202
2022-05-06	$12.06	$12.94	$12.06	$12.84	$12.84	72,092
2022-05-05	$11.90	$12.40	$11.90	$12.33	$12.33	72,824
2022-05-04	$12.39	$12.39	$11.70	$12.13	$12.13	67,684
2022-05-03	$12.35	$12.56	$11.70	$12.44	$12.44	117,555
2022-05-02	$12.07	$12.47	$11.68	$11.96	$11.96	73,766
2022-04-29	$12.69	$12.71	$11.96	$12.09	$12.09	45,119
2022-04-28	$11.94	$12.43	$11.72	$12.35	$12.35	50,248
2022-04-27	$11.94	$12.08	$11.59	$11.76	$11.76	50,597
2022-04-26	$12.20	$12.29	$11.96	$11.96	$11.96	31,058
2022-04-25	$11.95	$12.43	$11.86	$12.37	$12.37	34,400
2022-04-22	$12.25	$12.41	$11.95	$12.02	$12.02	25,844
2022-04-21	$12.81	$12.84	$12.36	$12.39	$12.39	48,713
2022-04-20	$12.58	$12.82	$12.33	$12.67	$12.67	34,560
2022-04-19	$11.89	$12.52	$11.89	$12.51	$12.51	62,325
2022-04-18	$12.39	$12.75	$12.10	$12.16	$12.16	39,895
2022-04-14	$12.81	$12.81	$12.44	$12.54	$12.54	48,344
2022-04-13	$12.43	$12.85	$12.42	$12.81	$12.81	31,909
2022-04-12	$12.48	$12.90	$12.19	$12.36	$12.36	41,503
2022-04-11	$12.53	$13.02	$12.25	$12.38	$12.38	62,010
2022-04-08	$12.75	$12.75	$12.35	$12.54	$12.54	58,218
2022-04-07	$12.78	$12.85	$12.43	$12.76	$12.76	36,601
2022-04-06	$13.04	$13.04	$12.55	$12.79	$12.79	61,177
2022-04-05	$13.50	$13.50	$13.12	$13.16	$13.16	95,275
2022-04-04	$13.34	$13.65	$13.20	$13.56	$13.56	39,471
2022-04-01	$13.82	$13.90	$13.28	$13.31	$13.31	49,598
2022-03-31	$13.55	$14.00	$13.50	$13.87	$13.87	91,393
2022-03-30	$13.81	$13.92	$13.44	$13.48	$13.48	38,277
2022-03-29	$13.62	$13.89	$13.50	$13.86	$13.86	32,533
2022-03-28	$13.55	$13.55	$13.15	$13.41	$13.41	32,908
2022-03-25	$13.83	$13.90	$13.37	$13.48	$13.48	51,450
2022-03-24	$13.35	$13.70	$13.23	$13.69	$13.69	58,632
2022-03-23	$13.35	$13.68	$13.08	$13.32	$13.32	40,040
2022-03-22	$13.48	$13.80	$13.44	$13.49	$13.49	35,370
2022-03-21	$14.28	$14.28	$13.17	$13.44	$13.44	97,149
2022-03-18	$13.68	$14.42	$13.68	$14.33	$14.33	75,297
2022-03-17	$13.73	$14.13	$13.59	$13.96	$13.96	37,549
2022-03-16	$13.42	$14.44	$13.29	$13.88	$13.88	60,181
2022-03-15	$13.28	$13.47	$12.85	$13.32	$13.32	83,186
2022-03-14	$13.58	$13.58	$13.01	$13.23	$13.23	64,311
2022-03-11	$14.03	$14.57	$13.43	$13.54	$13.54	54,561
2022-03-10	$14.12	$14.50	$13.65	$14.03	$14.03	41,960
2022-03-09	$13.75	$14.66	$13.75	$14.36	$14.36	57,020
2022-03-08	$14.02	$14.02	$13.36	$13.38	$13.38	61,031
2022-03-07	$14.00	$14.15	$13.94	$13.99	$13.99	79,163
2022-03-04	$14.12	$14.18	$13.85	$14.00	$14.00	49,934
2022-03-03	$14.65	$14.65	$14.24	$14.27	$14.27	31,843
2022-03-02	$14.37	$14.76	$14.19	$14.58	$14.58	76,197
2022-03-01	$14.55	$14.89	$14.23	$14.29	$14.29	61,444
2022-02-28	$14.31	$14.82	$14.10	$14.49	$14.49	120,341
2022-02-25	$14.46	$14.63	$14.24	$14.46	$14.46	78,667
2022-02-24	$14.19	$14.47	$13.71	$14.44	$14.44	59,714
2022-02-23	$15.09	$15.31	$14.35	$14.37	$14.37	48,781
2022-02-22	$15.31	$15.31	$14.67	$14.97	$14.97	58,711
2022-02-18	$15.68	$15.92	$15.40	$15.40	$15.40	50,011
2022-02-17	$15.85	$15.94	$15.47	$15.79	$15.79	67,397
2022-02-16	$15.56	$15.87	$15.42	$15.78	$15.78	75,330
2022-02-15	$15.92	$16.15	$15.40	$15.72	$15.72	73,846
2022-02-14	$15.05	$16.25	$15.05	$15.71	$15.71	168,105
2022-02-11	$15.07	$15.08	$14.55	$14.60	$14.60	148,438
2022-02-10	$14.67	$15.17	$14.48	$14.70	$14.70	116,577
2022-02-09	$14.50	$15.07	$14.34	$14.94	$14.94	93,596
2022-02-08	$14.10	$14.49	$14.08	$14.36	$14.36	37,739
2022-02-07	$14.13	$14.49	$13.69	$14.17	$14.17	42,064
2022-02-04	$13.96	$14.63	$13.71	$14.22	$14.22	53,075
2022-02-03	$14.21	$14.36	$13.92	$13.98	$13.98	59,672
2022-02-02	$14.88	$14.88	$13.93	$14.40	$14.40	90,736
2022-02-01	$14.71	$15.06	$14.26	$14.95	$14.95	95,177
2022-01-31	$13.91	$14.67	$13.65	$14.64	$14.64	71,173
2022-01-28	$13.87	$13.87	$13.36	$13.87	$13.87	77,507
2022-01-27	$14.25	$14.25	$13.70	$13.88	$13.88	126,454
2022-01-26	$14.36	$14.92	$13.99	$14.20	$14.20	61,410
2022-01-25	$14.56	$14.71	$14.08	$14.32	$14.32	99,340
2022-01-24	$13.87	$14.80	$13.61	$14.71	$14.71	137,366
2022-01-21	$13.43	$14.40	$13.43	$13.97	$13.97	126,542
2022-01-20	$13.65	$14.05	$13.58	$13.85	$13.85	118,314
2022-01-19	$14.37	$14.40	$13.53	$13.63	$13.63	83,617
2022-01-18	$14.71	$14.89	$14.32	$14.37	$14.37	65,816
2022-01-14	$15.15	$15.30	$14.68	$14.97	$14.97	72,071
2022-01-13	$15.43	$15.77	$15.28	$15.36	$15.36	76,094
2022-01-12	$15.69	$15.92	$15.46	$15.51	$15.51	88,030
2022-01-11	$15.60	$16.06	$15.31	$15.66	$15.66	95,096
2022-01-10	$15.73	$16.05	$15.20	$15.58	$15.58	100,896
2022-01-07	$15.95	$15.99	$15.70	$15.77	$15.77	102,016
2022-01-06	$16.08	$16.08	$15.77	$15.95	$15.95	81,039
2022-01-05	$16.23	$16.66	$15.93	$15.95	$15.95	61,971
2022-01-04	$16.68	$16.79	$15.88	$16.35	$16.35	106,239
2022-01-03	$16.40	$16.81	$16.34	$16.71	$16.71	129,192
2021-12-31	$16.13	$17.06	$16.10	$16.22	$16.22	131,348
2021-12-30	$15.21	$16.58	$15.09	$16.09	$16.09	329,886
2021-12-29	$15.20	$15.30	$15.04	$15.12	$15.12	68,472
2021-12-28	$15.34	$15.34	$15.00	$15.14	$15.14	85,738
2021-12-27	$14.99	$15.33	$14.96	$15.22	$15.22	136,844
2021-12-23	$14.66	$15.36	$14.66	$15.09	$15.09	72,062
2021-12-22	$14.31	$14.68	$14.12	$14.61	$14.61	97,832
2021-12-21	$14.20	$14.33	$14.06	$14.30	$14.30	94,531
2021-12-20	$14.23	$14.29	$13.63	$14.12	$14.12	172,571
2021-12-17	$13.95	$14.41	$13.51	$14.22	$14.22	469,407
2021-12-16	$14.17	$14.59	$13.85	$14.06	$14.06	111,865
2021-12-15	$14.00	$14.35	$13.88	$14.05	$14.05	152,801
2021-12-14	$13.88	$14.17	$13.65	$14.07	$14.07	72,597
2021-12-13	$13.65	$14.40	$13.60	$13.96	$13.96	145,752
2021-12-10	$13.64	$13.99	$13.53	$13.59	$13.59	57,382
2021-12-09	$13.87	$14.31	$13.52	$13.67	$13.67	79,612
2021-12-08	$14.19	$14.21	$13.78	$14.05	$14.05	54,794
2021-12-07	$13.68	$14.32	$13.68	$14.08	$14.08	133,326
2021-12-06	$13.60	$13.77	$13.32	$13.50	$13.50	88,307
2021-12-03	$13.60	$13.72	$13.39	$13.50	$13.50	95,421
2021-12-02	$13.03	$13.63	$12.98	$13.59	$13.59	75,193
2021-12-01	$13.37	$13.71	$12.79	$12.99	$12.99	90,334
2021-11-30	$13.31	$13.47	$12.77	$12.96	$12.96	67,646
2021-11-29	$13.54	$13.58	$13.25	$13.41	$13.41	83,492
2021-11-26	$13.56	$13.59	$13.20	$13.45	$13.45	75,378
2021-11-24	$13.80	$13.91	$13.60	$13.85	$13.85	56,866
2021-11-23	$13.95	$14.14	$13.62	$13.88	$13.88	65,429
2021-11-22	$14.08	$14.25	$13.64	$13.95	$13.95	91,067
2021-11-19	$13.96	$14.27	$13.87	$14.05	$14.05	75,872
2021-11-18	$14.23	$14.24	$13.68	$14.05	$14.05	127,776
2021-11-17	$13.95	$14.35	$13.87	$14.25	$14.25	86,863
2021-11-16	$13.85	$14.17	$13.84	$13.97	$13.97	70,452
2021-11-15	$14.05	$14.58	$13.83	$14.05	$14.05	92,739
2021-11-12	$13.79	$13.98	$13.59	$13.89	$13.89	92,002
2021-11-11	$14.03	$14.24	$13.66	$13.83	$13.83	65,512
2021-11-10	$13.97	$14.30	$13.88	$14.04	$14.04	45,172
2021-11-09	$14.34	$14.34	$13.74	$14.08	$14.08	118,628
2021-11-08	$14.34	$14.66	$14.23	$14.35	$14.35	89,422
2021-11-05	$14.24	$14.46	$14.17	$14.34	$14.34	150,454
2021-11-04	$14.57	$14.69	$13.95	$14.23	$14.23	126,410
2021-11-03	$13.06	$14.75	$13.06	$14.65	$14.65	281,224
2021-11-02	$11.16	$13.51	$11.16	$13.22	$13.22	242,786
2021-11-01	$10.90	$11.19	$10.83	$11.15	$11.15	250,940
2021-10-29	$10.93	$11.11	$10.82	$10.90	$10.90	210,387
2021-10-28	$10.87	$11.13	$10.77	$10.99	$10.99	118,757
2021-10-27	$11.01	$11.19	$10.84	$10.93	$10.93	123,116
2021-10-26	$11.12	$11.47	$11.01	$11.06	$11.06	72,347
2021-10-25	$11.31	$11.31	$11.03	$11.10	$11.10	80,496
2021-10-22	$11.66	$11.66	$11.21	$11.24	$11.24	72,463
2021-10-21	$11.61	$11.81	$11.52	$11.63	$11.63	107,485
2021-10-20	$11.44	$11.94	$11.38	$11.60	$11.60	68,107
2021-10-19	$11.57	$11.69	$11.35	$11.40	$11.40	104,543
2021-10-18	$11.91	$12.06	$11.47	$11.61	$11.61	95,986
2021-10-15	$12.41	$12.65	$11.79	$11.84	$11.84	119,531
2021-10-14	$12.36	$12.64	$12.20	$12.24	$12.24	66,528
2021-10-13	$11.72	$12.37	$11.72	$12.26	$12.26	50,578
2021-10-12	$11.69	$11.82	$11.44	$11.71	$11.71	85,162
2021-10-11	$12.06	$12.18	$11.50	$11.67	$11.67	141,927
2021-10-08	$11.62	$12.14	$11.61	$11.96	$11.96	93,935
2021-10-07	$11.86	$12.02	$11.67	$11.71	$11.71	64,950
2021-10-06	$11.79	$12.08	$11.67	$11.69	$11.69	125,725
2021-10-05	$12.18	$12.19	$11.63	$11.80	$11.80	158,555
2021-10-04	$12.18	$12.81	$11.93	$12.08	$12.08	165,170
2021-10-01	$12.26	$12.33	$12.00	$12.12	$12.12	199,361
2021-09-30	$12.45	$12.50	$12.17	$12.26	$12.26	184,224
2021-09-29	$12.68	$12.71	$12.34	$12.43	$12.43	70,008
2021-09-28	$12.68	$12.77	$12.42	$12.64	$12.64	68,745
2021-09-27	$12.60	$12.79	$12.40	$12.70	$12.70	66,137
2021-09-24	$12.65	$12.94	$12.25	$12.63	$12.63	73,182
2021-09-23	$12.73	$12.90	$12.67	$12.75	$12.75	52,227
2021-09-22	$12.89	$12.90	$12.55	$12.66	$12.66	113,593
2021-09-21	$12.98	$13.16	$12.64	$12.79	$12.79	63,656
2021-09-20	$13.18	$13.42	$12.61	$12.85	$12.85	123,967
2021-09-17	$14.10	$14.11	$13.26	$13.30	$13.30	144,290
2021-09-16	$13.99	$14.40	$13.85	$14.00	$14.00	72,462
2021-09-15	$14.01	$14.08	$13.64	$14.07	$14.07	55,528
2021-09-14	$13.99	$14.11	$13.51	$13.94	$13.94	52,706
2021-09-13	$13.86	$14.11	$13.72	$13.90	$13.90	40,061
2021-09-10	$13.93	$14.10	$13.60	$13.72	$13.72	88,353
2021-09-09	$13.52	$13.93	$13.47	$13.81	$13.81	46,809
2021-09-08	$13.71	$13.83	$13.46	$13.62	$13.62	42,988
2021-09-07	$14.04	$14.04	$13.44	$13.65	$13.65	52,225
2021-09-03	$14.30	$14.34	$13.85	$14.03	$14.03	36,331
2021-09-02	$14.18	$14.29	$14.11	$14.28	$14.28	44,269
2021-09-01	$13.87	$14.25	$13.81	$14.08	$14.08	54,347
2021-08-31	$13.82	$14.08	$13.61	$13.81	$13.81	35,839
2021-08-30	$14.21	$14.21	$13.74	$13.84	$13.84	51,005
2021-08-27	$13.79	$14.20	$13.75	$14.14	$14.14	41,495
2021-08-26	$13.84	$14.24	$13.69	$13.72	$13.72	61,879
2021-08-25	$13.85	$14.15	$13.72	$13.87	$13.87	83,103
2021-08-24	$13.82	$13.93	$13.68	$13.87	$13.87	36,531
2021-08-23	$13.82	$14.00	$13.37	$13.73	$13.73	61,106
2021-08-20	$13.64	$14.01	$13.33	$13.53	$13.53	168,418
2021-08-19	$13.51	$14.00	$13.51	$13.76	$13.76	91,377
2021-08-18	$13.84	$13.98	$13.62	$13.69	$13.69	109,608
2021-08-17	$13.73	$13.98	$13.57	$13.84	$13.84	133,424
2021-08-16	$13.70	$13.99	$13.50	$13.85	$13.85	84,055
2021-08-13	$14.20	$14.35	$13.57	$13.83	$13.83	149,637
2021-08-12	$14.81	$15.18	$14.11	$14.17	$14.17	128,801
2021-08-11	$14.89	$14.90	$14.41	$14.66	$14.66	68,073
2021-08-10	$14.49	$15.17	$14.10	$14.96	$14.96	188,832
2021-08-09	$14.53	$15.55	$14.23	$14.51	$14.51	207,305
2021-08-06	$15.06	$15.30	$14.59	$14.69	$14.69	197,070
2021-08-05	$15.33	$15.73	$14.60	$14.87	$14.87	326,050
2021-08-04	$16.25	$16.60	$15.14	$15.20	$15.20	219,021
2021-08-03	$19.00	$19.17	$16.24	$16.29	$16.29	327,673
2021-08-02	$19.77	$19.99	$18.60	$18.88	$18.88	81,976
2021-07-30	$19.20	$19.87	$18.86	$19.75	$19.75	132,254
2021-07-29	$19.25	$19.41	$18.94	$19.22	$19.22	45,528
2021-07-28	$18.50	$19.38	$18.44	$19.25	$19.25	54,842
2021-07-27	$19.03	$19.03	$18.13	$18.40	$18.40	56,490
2021-07-26	$19.37	$19.37	$18.52	$19.08	$19.08	56,116
2021-07-23	$19.55	$19.68	$18.83	$19.22	$19.22	94,363
2021-07-22	$19.40	$19.92	$18.82	$19.41	$19.41	124,714
2021-07-21	$19.16	$19.60	$19.14	$19.34	$19.34	49,225
2021-07-20	$18.47	$19.30	$18.11	$19.17	$19.17	83,873
2021-07-19	$18.25	$18.58	$17.95	$18.34	$18.34	91,321
2021-07-16	$19.57	$19.64	$18.50	$18.65	$18.65	74,153
2021-07-15	$19.21	$19.55	$18.66	$19.40	$19.40	109,013
2021-07-14	$19.66	$19.74	$19.22	$19.26	$19.26	77,506
2021-07-13	$19.53	$20.02	$19.40	$19.44	$19.44	111,205
2021-07-12	$19.94	$19.98	$19.41	$19.55	$19.55	86,639
2021-07-09	$20.00	$20.09	$19.51	$19.95	$19.95	46,058
2021-07-08	$19.59	$20.09	$18.69	$19.80	$19.80	82,758
2021-07-07	$20.30	$20.48	$19.68	$20.01	$20.01	85,446
2021-07-06	$20.72	$20.72	$20.15	$20.30	$20.30	67,292
2021-07-02	$20.86	$21.04	$20.45	$20.70	$20.70	83,463
2021-07-01	$20.75	$20.97	$20.44	$20.90	$20.90	87,274
2021-06-30	$21.50	$21.80	$20.74	$20.75	$20.75	336,827
2021-06-29	$21.92	$22.05	$21.58	$21.74	$21.74	78,232
2021-06-28	$22.39	$22.56	$21.66	$21.80	$21.80	144,367
2021-06-25	$22.75	$23.15	$22.38	$22.46	$22.46	674,712
2021-06-24	$21.63	$22.69	$21.63	$22.62	$22.62	121,524
2021-06-23	$22.38	$22.43	$21.30	$21.53	$21.53	116,747
2021-06-22	$21.70	$22.48	$21.57	$22.38	$22.38	202,449
2021-06-21	$21.72	$21.94	$21.25	$21.28	$21.28	132,975
2021-06-18	$22.27	$22.60	$20.86	$21.53	$21.53	776,238
2021-06-17	$23.03	$23.28	$21.88	$22.49	$22.49	236,677
2021-06-16	$22.13	$23.48	$22.00	$23.09	$23.09	339,932
2021-06-15	$21.86	$22.67	$21.79	$22.21	$22.21	279,730
2021-06-14	$20.93	$22.15	$20.83	$21.81	$21.81	381,663
2021-06-11	$20.07	$20.80	$19.51	$20.76	$20.76	176,108
2021-06-10	$20.15	$20.26	$19.39	$19.97	$19.97	120,956
2021-06-09	$19.50	$20.10	$18.85	$19.97	$19.97	356,370
2021-06-08	$18.42	$19.57	$18.25	$19.50	$19.50	229,094
2021-06-07	$17.84	$18.49	$17.82	$18.35	$18.35	86,318
2021-06-04	$17.96	$18.32	$17.40	$17.97	$17.97	73,410
2021-06-03	$18.02	$18.11	$17.60	$17.95	$17.95	131,066
2021-06-02	$16.65	$18.24	$16.46	$18.18	$18.18	170,941
2021-06-01	$16.70	$16.75	$16.28	$16.50	$16.50	112,338
2021-05-28	$16.60	$16.68	$16.39	$16.55	$16.55	132,821
2021-05-27	$16.29	$16.70	$16.03	$16.50	$16.50	89,634
2021-05-26	$16.23	$16.41	$16.03	$16.14	$16.14	84,583
2021-05-25	$16.33	$16.75	$16.08	$16.20	$16.20	93,907
2021-05-24	$16.00	$16.35	$15.55	$16.20	$16.20	123,986
2021-05-21	$16.42	$16.42	$15.85	$15.95	$15.95	82,847
2021-05-20	$16.09	$16.31	$15.77	$16.22	$16.22	102,011
2021-05-19	$15.85	$16.05	$15.45	$16.01	$16.01	138,418
2021-05-18	$16.01	$16.37	$15.93	$16.08	$16.08	39,750
2021-05-17	$15.82	$16.31	$15.71	$16.04	$16.04	60,845
2021-05-14	$15.46	$15.97	$15.30	$15.86	$15.86	92,578
2021-05-13	$15.45	$15.79	$15.21	$15.29	$15.29	123,981
2021-05-12	$15.74	$16.42	$15.25	$15.33	$15.33	90,981
2021-05-11	$15.87	$16.30	$15.72	$15.96	$15.96	60,548
2021-05-10	$17.10	$17.10	$16.05	$16.17	$16.17	87,918
2021-05-07	$16.76	$17.36	$16.49	$17.11	$17.11	96,041
2021-05-06	$16.46	$16.84	$16.12	$16.80	$16.80	98,719
2021-05-05	$16.39	$17.08	$16.15	$16.56	$16.56	104,165
2021-05-04	$16.06	$16.25	$15.70	$16.22	$16.22	131,908
2021-05-03	$16.00	$16.41	$15.53	$16.41	$16.41	189,653
2021-04-30	$14.82	$15.11	$14.67	$15.02	$15.02	83,200
2021-04-29	$14.82	$14.94	$14.15	$14.94	$14.94	37,272
2021-04-28	$14.46	$14.72	$14.38	$14.64	$14.64	42,509
2021-04-27	$14.59	$14.91	$14.30	$14.57	$14.57	104,262
2021-04-26	$14.77	$14.77	$14.48	$14.53	$14.53	61,668
2021-04-23	$13.81	$14.73	$13.81	$14.55	$14.55	96,417
2021-04-22	$14.47	$14.76	$13.86	$13.97	$13.97	138,145
2021-04-21	$14.27	$14.82	$14.19	$14.48	$14.48	66,409
2021-04-20	$14.55	$14.71	$14.05	$14.19	$14.19	125,502
2021-04-19	$15.02	$15.12	$14.50	$14.69	$14.69	62,524
2021-04-16	$15.49	$15.68	$15.14	$15.16	$15.16	44,219
2021-04-15	$15.56	$15.81	$15.02	$15.35	$15.35	56,930
2021-04-14	$15.21	$15.87	$15.21	$15.39	$15.39	124,658
2021-04-13	$15.26	$15.32	$14.89	$15.08	$15.08	76,442
2021-04-12	$15.38	$15.44	$15.08	$15.19	$15.19	67,352
2021-04-09	$15.46	$15.62	$15.15	$15.47	$15.47	72,631
2021-04-08	$15.46	$15.75	$15.10	$15.58	$15.58	76,528
2021-04-07	$15.18	$15.44	$14.96	$15.23	$15.23	120,589
2021-04-06	$15.79	$15.90	$15.04	$15.16	$15.16	96,879
2021-04-05	$16.09	$16.24	$15.64	$15.79	$15.79	70,761
2021-04-01	$15.74	$16.09	$15.61	$15.99	$15.99	82,778
2021-03-31	$15.47	$16.27	$15.03	$15.55	$15.55	132,007
2021-03-30	$15.01	$15.64	$14.56	$15.38	$15.38	73,175
2021-03-29	$15.63	$15.80	$14.85	$15.07	$15.07	88,718
2021-03-26	$15.29	$15.60	$14.99	$15.60	$15.60	99,472
2021-03-25	$15.03	$15.27	$14.60	$15.20	$15.20	107,543
2021-03-24	$15.85	$16.24	$15.18	$15.25	$15.25	87,504
2021-03-23	$16.47	$17.09	$15.38	$15.67	$15.67	94,462
2021-03-22	$16.40	$17.11	$16.27	$16.62	$16.62	77,336
2021-03-19	$17.22	$17.86	$16.35	$16.37	$16.37	441,676
2021-03-18	$18.26	$18.26	$17.10	$17.19	$17.19	102,793
2021-03-17	$18.49	$18.49	$17.61	$18.34	$18.34	139,535
2021-03-16	$17.95	$18.94	$17.78	$18.50	$18.50	144,842
2021-03-15	$16.93	$17.88	$16.56	$17.84	$17.84	125,065
2021-03-12	$16.66	$17.20	$16.00	$17.00	$17.00	117,149
2021-03-11	$16.57	$17.00	$16.45	$16.87	$16.87	115,510
2021-03-10	$16.51	$17.04	$16.14	$16.29	$16.29	61,805
2021-03-09	$15.86	$17.02	$15.76	$16.39	$16.39	118,185
2021-03-08	$15.56	$16.35	$15.38	$15.69	$15.69	96,559
2021-03-05	$16.39	$16.97	$14.55	$15.37	$15.37	159,750
2021-03-04	$17.36	$17.42	$15.70	$15.78	$15.78	121,006
2021-03-03	$17.64	$17.92	$17.31	$17.39	$17.39	75,052
2021-03-02	$17.99	$18.19	$17.49	$17.70	$17.70	141,545
2021-03-01	$17.71	$18.11	$17.09	$18.00	$18.00	257,197
2021-02-26	$16.62	$17.19	$16.28	$16.64	$16.64	113,239
2021-02-25	$17.20	$17.34	$16.45	$16.49	$16.49	87,689
2021-02-24	$17.32	$17.66	$17.03	$17.11	$17.11	84,512
2021-02-23	$17.63	$17.77	$16.33	$17.09	$17.09	197,965
2021-02-22	$17.22	$17.59	$16.61	$17.46	$17.46	160,389
2021-02-19	$17.17	$17.83	$17.17	$17.50	$17.50	165,805
2021-02-18	$17.38	$17.81	$17.11	$17.14	$17.14	125,505
2021-02-17	$17.35	$17.65	$17.04	$17.51	$17.51	65,844
2021-02-16	$17.35	$17.83	$16.76	$17.50	$17.50	111,844
2021-02-12	$17.26	$17.30	$16.60	$17.23	$17.23	76,384
2021-02-11	$17.50	$17.90	$16.52	$17.33	$17.33	75,813
2021-02-10	$18.00	$18.00	$17.33	$17.39	$17.39	68,494
2021-02-09	$17.85	$17.99	$17.31	$17.96	$17.96	88,416
2021-02-08	$18.05	$18.18	$17.51	$17.75	$17.75	191,456
2021-02-05	$17.65	$17.97	$17.27	$17.80	$17.80	109,271
2021-02-04	$17.39	$17.82	$17.25	$17.50	$17.50	204,586
2021-02-03	$17.09	$17.30	$16.66	$17.26	$17.26	119,151
2021-02-02	$16.38	$17.06	$15.96	$16.99	$16.99	290,061
2021-02-01	$15.54	$16.30	$15.20	$16.05	$16.05	173,866
2021-01-29	$14.98	$15.60	$14.50	$15.40	$15.40	286,746
2021-01-28	$14.44	$15.04	$14.15	$15.01	$15.01	433,889
2021-01-27	$14.40	$14.48	$14.01	$14.13	$14.13	1,585,497
2021-01-26	$16.00	$16.18	$15.26	$15.49	$15.49	90,346
2021-01-25	$15.87	$16.59	$15.29	$16.00	$16.00	53,558
2021-01-22	$16.39	$16.64	$16.00	$16.12	$16.12	70,838
2021-01-21	$16.50	$16.84	$16.20	$16.48	$16.48	77,817
2021-01-20	$17.00	$17.42	$16.53	$16.77	$16.77	65,708
2021-01-19	$17.33	$17.33	$16.51	$16.90	$16.90	47,108
2021-01-15	$17.18	$17.80	$16.88	$17.05	$17.05	49,434
2021-01-14	$18.56	$18.60	$17.24	$17.31	$17.31	139,919
2021-01-13	$18.20	$18.90	$18.20	$18.54	$18.54	60,657
2021-01-12	$16.61	$18.21	$16.61	$18.00	$18.00	103,572
2021-01-11	$16.44	$16.89	$16.22	$16.56	$16.56	78,754
2021-01-08	$16.18	$16.50	$15.76	$16.29	$16.29	37,787
2021-01-07	$15.85	$16.32	$15.81	$16.21	$16.21	32,120
2021-01-06	$15.49	$16.10	$15.49	$15.83	$15.83	55,321
2021-01-05	$15.18	$15.75	$15.10	$15.35	$15.35	86,892
2021-01-04	$15.73	$15.74	$14.90	$15.20	$15.20	93,240
2020-12-31	$15.49	$15.63	$15.36	$15.47	$15.47	39,255
2020-12-30	$15.45	$15.89	$15.42	$15.49	$15.49	25,361
2020-12-29	$15.85	$15.86	$15.22	$15.27	$15.27	50,739
2020-12-28	$15.90	$15.95	$15.67	$15.75	$15.75	28,652
2020-12-24	$16.06	$16.95	$15.56	$15.76	$15.76	48,657
2020-12-23	$15.41	$16.29	$15.10	$16.13	$16.13	57,671
2020-12-22	$15.40	$15.65	$15.19	$15.44	$15.44	35,976
2020-12-21	$15.00	$15.66	$14.59	$15.38	$15.38	61,188
2020-12-18	$15.66	$15.82	$14.95	$15.03	$15.03	84,206
2020-12-17	$14.75	$15.79	$14.75	$15.50	$15.50	146,859
2020-12-16	$14.45	$14.99	$14.37	$14.74	$14.74	106,219
2020-12-15	$14.23	$14.53	$14.04	$14.09	$14.09	66,514
2020-12-14	$13.56	$14.39	$13.56	$14.05	$14.05	82,466
2020-12-11	$13.95	$14.00	$13.18	$13.55	$13.55	55,239
2020-12-10	$13.99	$14.42	$13.71	$14.10	$14.10	58,779
2020-12-09	$14.62	$14.79	$14.11	$14.11	$14.11	55,005
2020-12-08	$14.88	$15.00	$14.51	$14.80	$14.80	77,653
2020-12-07	$14.73	$15.19	$14.40	$14.78	$14.78	77,929
2020-12-04	$13.25	$14.75	$13.25	$14.67	$14.67	108,870
2020-12-03	$13.05	$13.35	$12.88	$13.27	$13.27	72,125
2020-12-02	$12.95	$13.19	$12.85	$13.04	$13.04	54,745
2020-12-01	$13.04	$13.04	$12.69	$12.93	$12.93	26,169
2020-11-30	$12.89	$13.07	$12.69	$12.87	$12.87	24,389
2020-11-27	$13.04	$13.06	$12.82	$12.94	$12.94	15,530
2020-11-25	$12.95	$13.16	$12.86	$13.00	$13.00	49,840
2020-11-24	$13.06	$13.13	$12.96	$13.02	$13.02	41,285
2020-11-23	$13.13	$13.13	$12.88	$12.98	$12.98	36,499
2020-11-20	$12.75	$13.03	$12.75	$13.01	$13.01	29,230
2020-11-19	$12.85	$13.00	$12.62	$12.92	$12.92	28,142
2020-11-18	$12.98	$13.08	$12.80	$12.84	$12.84	33,149
2020-11-17	$12.81	$13.11	$12.80	$12.98	$12.98	34,436
2020-11-16	$12.83	$13.34	$12.70	$13.01	$13.01	60,978
2020-11-13	$14.00	$14.27	$12.91	$12.96	$12.96	107,725
2020-11-12	$13.67	$14.44	$13.57	$13.84	$13.84	132,052
2020-11-11	$13.30	$13.85	$13.06	$13.74	$13.74	82,662
2020-11-10	$12.48	$13.14	$12.30	$13.12	$13.12	86,584
2020-11-09	$12.75	$12.88	$12.32	$12.40	$12.40	93,265
2020-11-06	$12.31	$12.55	$12.01	$12.45	$12.45	82,172
2020-11-05	$11.72	$12.55	$11.72	$12.16	$12.16	92,976
2020-11-04	$11.70	$12.05	$11.64	$11.80	$11.80	32,185
2020-11-03	$11.88	$11.99	$11.63	$11.79	$11.79	65,986
2020-11-02	$11.84	$11.89	$11.46	$11.60	$11.60	36,436
2020-10-30	$11.00	$12.89	$10.16	$11.39	$11.39	384,475
2020-10-29	$9.55	$9.88	$9.30	$9.73	$9.73	38,284
2020-10-28	$9.82	$9.90	$9.48	$9.67	$9.67	28,441
2020-10-27	$10.03	$10.11	$9.88	$10.05	$10.05	6,496
2020-10-26	$10.41	$10.41	$9.85	$10.11	$10.11	11,970
2020-10-23	$10.45	$10.55	$10.35	$10.45	$10.45	15,622
2020-10-22	$10.12	$10.50	$10.05	$10.38	$10.38	20,873
2020-10-21	$9.60	$10.34	$9.52	$10.30	$10.30	31,067
2020-10-20	$9.78	$10.15	$9.40	$9.47	$9.47	30,638
2020-10-19	$9.93	$10.18	$9.68	$9.83	$9.83	16,880
2020-10-16	$9.72	$10.06	$9.45	$10.00	$10.00	24,386
2020-10-15	$9.45	$9.97	$9.27	$9.81	$9.81	19,060
2020-10-14	$10.00	$10.11	$9.70	$9.70	$9.70	20,335
2020-10-13	$10.25	$10.55	$9.95	$10.02	$10.02	9,142
2020-10-12	$10.48	$10.75	$10.23	$10.39	$10.39	13,605
2020-10-09	$10.29	$10.75	$10.29	$10.70	$10.70	23,169
2020-10-08	$10.63	$10.70	$10.29	$10.58	$10.58	21,958
2020-10-07	$10.47	$10.70	$10.25	$10.57	$10.57	43,976
2020-10-06	$9.70	$10.49	$9.70	$10.47	$10.47	40,516
2020-10-05	$9.44	$9.90	$9.32	$9.86	$9.86	30,051
2020-10-02	$9.55	$9.77	$9.29	$9.41	$9.41	15,946
2020-10-01	$9.52	$9.84	$9.32	$9.56	$9.56	15,131
2020-09-30	$9.80	$9.86	$9.27	$9.37	$9.37	26,383
2020-09-29	$9.39	$9.78	$9.39	$9.73	$9.73	16,754
2020-09-28	$9.51	$9.71	$9.29	$9.52	$9.52	27,422
2020-09-25	$9.20	$9.47	$9.00	$9.30	$9.30	32,024
2020-09-24	$8.97	$9.39	$8.73	$8.89	$8.89	57,318
2020-09-23	$9.67	$9.90	$8.87	$8.96	$8.96	30,965
2020-09-22	$9.90	$9.90	$9.33	$9.73	$9.73	30,855
2020-09-21	$10.15	$10.70	$9.70	$9.89	$9.89	72,789
2020-09-18	$10.25	$10.98	$10.25	$10.34	$10.34	152,823
2020-09-17	$10.18	$10.43	$9.98	$10.09	$10.09	21,541
2020-09-16	$10.38	$10.44	$10.15	$10.18	$10.18	31,560
2020-09-15	$9.87	$10.46	$9.87	$10.20	$10.20	38,536
2020-09-14	$9.62	$9.86	$9.58	$9.73	$9.73	34,580
2020-09-11	$9.85	$9.86	$9.50	$9.50	$9.50	21,941
2020-09-10	$10.12	$10.35	$9.73	$9.82	$9.82	46,756
2020-09-09	$10.63	$10.74	$9.99	$10.11	$10.11	62,144
2020-09-08	$10.94	$10.95	$10.45	$10.54	$10.54	53,167
2020-09-04	$11.00	$11.46	$10.77	$10.98	$10.98	115,160
2020-09-03	$11.02	$11.45	$10.55	$10.91	$10.91	87,084
2020-09-02	$10.38	$11.20	$10.22	$11.02	$11.02	121,252
2020-09-01	$10.49	$10.49	$10.05	$10.28	$10.28	62,654
2020-08-31	$10.43	$10.51	$10.30	$10.42	$10.42	49,765
2020-08-28	$10.46	$10.50	$10.38	$10.49	$10.49	19,298
2020-08-27	$10.64	$10.65	$10.34	$10.38	$10.38	23,726
2020-08-26	$10.80	$10.80	$10.41	$10.54	$10.54	42,543
2020-08-25	$10.85	$10.85	$10.60	$10.76	$10.76	32,619
2020-08-24	$10.63	$11.00	$10.38	$10.71	$10.71	38,283
2020-08-21	$10.63	$10.63	$10.43	$10.53	$10.53	58,983
2020-08-20	$11.00	$11.19	$10.48	$10.53	$10.53	93,608
2020-08-19	$11.49	$11.49	$11.05	$11.14	$11.14	43,799
2020-08-18	$11.61	$11.65	$11.20	$11.43	$11.43	71,384
2020-08-17	$11.60	$11.78	$11.25	$11.67	$11.67	70,720
2020-08-14	$11.37	$11.75	$11.23	$11.52	$11.52	39,749
2020-08-13	$11.54	$11.79	$11.05	$11.50	$11.50	48,504
2020-08-12	$10.98	$11.74	$10.75	$11.57	$11.57	113,627
2020-08-11	$10.62	$11.08	$10.47	$10.80	$10.80	60,014
2020-08-10	$10.65	$10.72	$10.34	$10.45	$10.45	56,318
2020-08-07	$10.25	$10.89	$10.24	$10.75	$10.75	94,230
2020-08-06	$10.40	$10.50	$9.90	$10.40	$10.40	89,358
2020-08-05	$10.47	$10.47	$9.82	$9.85	$9.85	57,401
2020-08-04	$9.99	$10.08	$9.85	$10.01	$10.01	68,740
2020-08-03	$10.24	$10.62	$9.97	$10.05	$10.05	73,923
2020-07-31	$10.08	$10.29	$9.90	$10.11	$10.11	53,829
2020-07-30	$9.99	$10.29	$9.80	$10.13	$10.13	28,265
2020-07-29	$10.05	$10.16	$9.76	$9.99	$9.99	36,101
2020-07-28	$10.06	$10.20	$9.95	$9.99	$9.99	20,763
2020-07-27	$9.80	$10.23	$9.57	$10.21	$10.21	58,035
2020-07-24	$9.68	$9.85	$9.44	$9.80	$9.80	28,149
2020-07-23	$9.89	$10.26	$9.61	$9.72	$9.72	71,622
2020-07-22	$9.59	$10.00	$9.54	$10.00	$10.00	54,258
2020-07-21	$9.70	$9.86	$9.44	$9.59	$9.59	23,461
2020-07-20	$9.38	$10.00	$9.20	$9.92	$9.92	71,057
2020-07-17	$9.13	$9.35	$8.95	$9.34	$9.34	80,900
2020-07-16	$9.71	$9.71	$8.80	$9.17	$9.17	39,000
2020-07-15	$9.01	$9.90	$8.79	$9.73	$9.73	87,800
2020-07-14	$8.79	$9.00	$8.75	$8.78	$8.78	12,800
2020-07-13	$8.80	$9.04	$8.74	$8.82	$8.82	42,000
2020-07-10	$8.46	$8.75	$8.42	$8.74	$8.74	27,700
2020-07-09	$8.91	$8.91	$8.39	$8.49	$8.49	45,300
2020-07-08	$8.82	$9.06	$8.53	$8.84	$8.84	41,700
2020-07-07	$9.13	$9.50	$8.89	$8.92	$8.92	31,400
2020-07-06	$9.44	$9.50	$9.18	$9.23	$9.23	35,500
2020-07-02	$9.20	$9.38	$9.00	$9.22	$9.22	52,100
2020-07-01	$8.91	$9.18	$8.73	$9.09	$9.09	88,800
2020-06-30	$8.36	$8.96	$8.36	$8.93	$8.93	46,800
2020-06-29	$8.44	$8.59	$8.25	$8.44	$8.44	44,700
2020-06-26	$8.26	$8.80	$8.08	$8.35	$8.35	606,933
2020-06-25	$8.64	$8.98	$8.15	$8.25	$8.25	47,615
2020-06-24	$8.09	$8.78	$8.09	$8.64	$8.64	85,537
2020-06-23	$9.01	$9.01	$7.97	$8.25	$8.25	135,841
2020-06-22	$8.72	$9.12	$8.54	$9.01	$9.01	52,287
2020-06-19	$8.98	$9.06	$8.67	$8.81	$8.81	67,052
2020-06-18	$8.80	$8.99	$8.53	$8.73	$8.73	29,799
2020-06-17	$8.97	$9.19	$8.54	$8.76	$8.76	60,850
2020-06-16	$8.92	$9.10	$8.40	$8.91	$8.91	49,938
2020-06-15	$8.84	$8.84	$8.25	$8.40	$8.40	109,883
2020-06-12	$9.00	$9.35	$8.81	$9.03	$9.03	76,005
2020-06-11	$8.98	$9.42	$8.86	$8.87	$8.87	160,031
2020-06-10	$9.75	$9.77	$9.32	$9.42	$9.42	108,826
2020-06-09	$9.79	$9.81	$9.15	$9.75	$9.75	101,604
2020-06-08	$9.25	$10.30	$9.25	$9.79	$9.79	122,400
2020-06-05	$8.75	$9.20	$8.75	$9.20	$9.20	291,630
2020-06-04	$8.31	$8.69	$8.23	$8.65	$8.65	101,693
2020-06-03	$8.33	$8.60	$8.05	$8.32	$8.32	148,934
2020-06-02	$7.69	$7.69	$7.40	$7.60	$7.60	25,088
2020-06-01	$7.35	$7.75	$7.13	$7.55	$7.55	43,624
2020-05-29	$7.60	$7.96	$7.17	$7.35	$7.35	68,958
2020-05-28	$6.95	$8.05	$6.75	$7.60	$7.60	210,842
2020-05-27	$6.33	$6.90	$6.02	$6.82	$6.82	85,492
2020-05-26	$6.04	$6.55	$5.82	$6.16	$6.16	82,476
2020-05-22	$5.50	$5.86	$5.49	$5.81	$5.81	33,506
2020-05-21	$5.71	$5.97	$5.55	$5.58	$5.58	45,228
2020-05-20	$5.76	$6.05	$5.60	$5.71	$5.71	44,673
2020-05-19	$5.61	$6.05	$5.56	$5.71	$5.71	35,609
2020-05-18	$5.46	$5.60	$5.38	$5.50	$5.50	60,854
2020-05-15	$5.15	$5.27	$5.00	$5.19	$5.19	25,188
2020-05-14	$5.26	$5.39	$5.02	$5.05	$5.05	55,055
2020-05-13	$5.51	$5.51	$5.25	$5.38	$5.38	33,561
2020-05-12	$6.35	$6.35	$5.36	$5.51	$5.51	81,760
2020-05-11	$6.74	$6.82	$6.20	$6.22	$6.22	42,361
2020-05-08	$7.09	$7.18	$6.76	$6.95	$6.95	58,506
2020-05-07	$6.37	$6.99	$6.20	$6.82	$6.82	61,065
2020-05-06	$6.54	$6.57	$6.15	$6.20	$6.20	20,928
2020-05-05	$6.39	$6.70	$6.04	$6.40	$6.40	24,509
2020-05-04	$6.14	$6.40	$6.10	$6.21	$6.21	24,010
2020-05-01	$6.32	$6.75	$6.07	$6.21	$6.21	25,900
2020-04-30	$6.75	$6.75	$6.21	$6.41	$6.41	26,161
2020-04-29	$6.25	$6.91	$6.10	$6.60	$6.60	111,873
2020-04-28	$6.14	$6.15	$5.75	$6.14	$6.14	34,398
2020-04-27	$5.53	$6.14	$5.11	$5.87	$5.87	69,637
2020-04-24	$5.23	$5.44	$5.02	$5.41	$5.41	32,614
2020-04-23	$5.05	$5.25	$4.92	$5.24	$5.24	38,730
2020-04-22	$5.16	$5.16	$4.89	$5.03	$5.03	16,260
2020-04-21	$5.08	$5.12	$4.75	$4.95	$4.95	33,233
2020-04-20	$5.20	$5.30	$5.11	$5.17	$5.17	35,467
2020-04-17	$5.42	$5.45	$5.10	$5.26	$5.26	34,905
2020-04-16	$4.85	$5.35	$4.65	$5.29	$5.29	80,976
2020-04-15	$5.00	$5.00	$4.71	$4.84	$4.84	47,644
2020-04-14	$4.95	$5.27	$4.78	$5.03	$5.03	58,919
2020-04-13	$4.99	$5.18	$4.59	$4.89	$4.89	60,987
2020-04-09	$4.96	$5.12	$4.60	$5.00	$5.00	41,968
2020-04-08	$4.29	$4.81	$4.29	$4.80	$4.80	62,041
2020-04-07	$4.38	$4.47	$4.12	$4.31	$4.31	76,111
2020-04-06	$3.90	$4.38	$3.90	$4.10	$4.10	57,006
2020-04-03	$3.86	$3.91	$3.60	$3.72	$3.72	57,507
2020-04-02	$4.08	$4.22	$3.84	$3.93	$3.93	38,165
2020-04-01	$3.98	$4.22	$3.98	$4.06	$4.06	39,265
2020-03-31	$4.07	$4.30	$3.82	$4.19	$4.19	73,558
2020-03-30	$3.62	$4.05	$3.55	$4.05	$4.05	54,043
2020-03-27	$3.59	$3.69	$3.41	$3.55	$3.55	129,894
2020-03-26	$3.34	$3.59	$3.22	$3.55	$3.55	107,804
2020-03-25	$3.36	$3.75	$3.00	$3.34	$3.34	213,971
2020-03-24	$3.50	$3.85	$3.00	$3.39	$3.39	134,962
2020-03-23	$3.57	$4.09	$2.90	$3.20	$3.20	88,190
2020-03-20	$4.43	$4.44	$3.51	$3.58	$3.58	130,676
2020-03-19	$4.50	$4.50	$4.17	$4.36	$4.36	53,639
2020-03-18	$4.70	$4.80	$4.20	$4.53	$4.53	64,622
2020-03-17	$3.95	$5.62	$3.81	$4.97	$4.97	169,699
2020-03-16	$4.07	$4.07	$3.75	$3.77	$3.77	62,002
2020-03-13	$3.62	$4.20	$3.62	$4.20	$4.20	94,132
2020-03-12	$3.54	$4.53	$3.41	$3.42	$3.42	145,821
2020-03-11	$4.68	$4.73	$3.93	$4.02	$4.02	182,863
2020-03-10	$5.17	$5.46	$4.58	$4.69	$4.69	79,351
2020-03-09	$5.58	$5.68	$4.94	$5.03	$5.03	124,626
2020-03-06	$7.01	$7.17	$5.79	$5.90	$5.90	146,222
2020-03-05	$7.93	$8.09	$7.45	$7.45	$7.45	66,023
2020-03-04	$8.11	$8.12	$7.95	$7.97	$7.97	35,466
2020-03-03	$7.52	$8.50	$7.52	$7.87	$7.87	33,367
2020-03-02	$7.66	$7.80	$7.43	$7.59	$7.59	40,697
2020-02-28	$7.43	$7.82	$7.12	$7.63	$7.63	67,414
2020-02-27	$8.00	$8.00	$7.55	$7.70	$7.70	49,095
2020-02-26	$8.37	$8.42	$8.01	$8.05	$8.05	36,181
2020-02-25	$8.33	$8.50	$7.99	$8.24	$8.24	38,773
2020-02-24	$8.13	$8.33	$8.02	$8.30	$8.30	49,281
2020-02-21	$8.48	$8.55	$8.17	$8.47	$8.47	35,295
2020-02-20	$8.57	$8.74	$8.20	$8.49	$8.49	40,161
2020-02-19	$8.72	$8.79	$8.57	$8.60	$8.60	40,355
2020-02-18	$9.03	$9.03	$8.67	$8.71	$8.71	52,328
2020-02-14	$9.14	$9.35	$9.10	$9.16	$9.16	32,867
2020-02-13	$9.71	$9.85	$9.05	$9.15	$9.15	31,576
2020-02-12	$9.80	$10.15	$9.68	$9.78	$9.78	52,372
2020-02-11	$9.54	$10.23	$9.52	$9.73	$9.73	98,302
2020-02-10	$9.11	$9.54	$9.11	$9.45	$9.45	37,882
2020-02-07	$9.49	$9.49	$9.12	$9.16	$9.16	24,741
2020-02-06	$9.35	$9.50	$9.24	$9.47	$9.47	17,713
2020-02-05	$9.12	$9.37	$9.05	$9.30	$9.30	17,754
2020-02-04	$8.68	$9.13	$8.52	$9.04	$9.04	36,720
2020-02-03	$8.91	$8.91	$8.64	$8.68	$8.68	26,388
2020-01-31	$9.00	$9.08	$8.79	$8.86	$8.86	29,215
2020-01-30	$9.45	$9.45	$8.95	$9.01	$9.01	52,102
2020-01-29	$9.62	$9.65	$9.40	$9.54	$9.54	30,458
2020-01-28	$9.59	$9.70	$9.45	$9.54	$9.54	17,309
2020-01-27	$9.67	$9.80	$9.44	$9.50	$9.50	54,964
2020-01-24	$10.23	$10.23	$9.90	$9.97	$9.97	55,810
2020-01-23	$10.41	$10.41	$10.09	$10.21	$10.21	72,186
2020-01-22	$10.53	$10.53	$10.41	$10.43	$10.43	24,534
2020-01-21	$10.60	$10.66	$10.41	$10.53	$10.53	106,552
2020-01-17	$10.31	$10.61	$10.21	$10.60	$10.60	118,045
2020-01-16	$10.06	$10.36	$9.95	$10.31	$10.31	86,918
2020-01-15	$9.92	$10.30	$9.92	$10.06	$10.06	52,663
2020-01-14	$9.61	$9.99	$9.61	$9.91	$9.91	92,389
2020-01-13	$9.36	$9.65	$9.32	$9.61	$9.61	38,818
2020-01-10	$9.40	$9.58	$9.29	$9.35	$9.35	46,122
2020-01-09	$9.23	$9.43	$9.23	$9.38	$9.38	39,647
2020-01-08	$9.30	$9.30	$9.10	$9.22	$9.22	60,565
2020-01-07	$8.93	$9.33	$8.93	$9.24	$9.24	57,860
2020-01-06	$8.90	$9.01	$8.66	$8.94	$8.94	42,066
2020-01-03	$8.95	$9.04	$8.82	$8.95	$8.95	28,114
2020-01-02	$8.80	$9.14	$8.80	$9.05	$9.05	75,928
2019-12-31	$8.51	$8.90	$8.50	$8.86	$8.86	56,519
2019-12-30	$8.55	$8.90	$8.36	$8.57	$8.57	71,685
2019-12-27	$8.74	$8.86	$8.55	$8.59	$8.59	79,219
2019-12-26	$8.23	$8.78	$8.23	$8.70	$8.70	58,534
2019-12-24	$8.37	$8.37	$8.23	$8.32	$8.32	22,075
2019-12-23	$8.54	$8.69	$8.36	$8.37	$8.37	73,518
2019-12-20	$8.69	$8.73	$8.28	$8.60	$8.60	153,197
2019-12-19	$8.70	$8.86	$8.61	$8.66	$8.66	30,947
2019-12-18	$8.80	$9.00	$8.62	$8.77	$8.77	65,627
2019-12-17	$8.31	$8.82	$8.30	$8.79	$8.79	128,250
2019-12-16	$8.10	$8.41	$8.05	$8.31	$8.31	64,193
2019-12-13	$7.84	$8.14	$7.84	$8.04	$8.04	47,025
2019-12-12	$7.75	$7.96	$7.75	$7.85	$7.85	57,719
2019-12-11	$7.68	$7.79	$7.58	$7.74	$7.74	66,459
2019-12-10	$7.50	$7.68	$7.50	$7.64	$7.64	47,603
2019-12-09	$7.63	$7.72	$7.47	$7.50	$7.50	81,761
2019-12-06	$7.75	$7.76	$7.54	$7.64	$7.64	100,518
2019-12-05	$7.65	$7.79	$7.63	$7.70	$7.70	51,032
2019-12-04	$7.80	$7.85	$7.61	$7.63	$7.63	56,812
2019-12-03	$7.80	$7.89	$7.75	$7.83	$7.83	55,671
2019-12-02	$7.99	$8.03	$7.76	$7.90	$7.90	82,044
2019-11-29	$7.81	$8.03	$7.80	$7.97	$7.97	33,041
2019-11-27	$7.89	$8.14	$7.82	$7.90	$7.90	92,463
2019-11-26	$7.50	$7.95	$7.50	$7.84	$7.84	103,305
2019-11-25	$7.45	$7.53	$7.40	$7.47	$7.47	128,259
2019-11-22	$7.44	$7.47	$7.37	$7.44	$7.44	111,477
2019-11-21	$7.50	$7.50	$7.12	$7.25	$7.25	166,355
2019-11-20	$7.60	$7.73	$7.37	$7.40	$7.40	119,149
2019-11-19	$7.61	$7.63	$7.54	$7.59	$7.59	80,163
2019-11-18	$7.63	$7.70	$7.50	$7.58	$7.58	68,231
2019-11-15	$7.60	$7.75	$7.45	$7.70	$7.70	145,295
2019-11-14	$7.72	$7.74	$7.51	$7.51	$7.51	76,192
2019-11-13	$8.43	$8.50	$6.96	$7.75	$7.75	174,436
2019-11-12	$7.90	$8.68	$7.90	$8.30	$8.30	169,095
2019-11-11	$7.70	$7.90	$7.54	$7.86	$7.86	50,632
2019-11-08	$7.66	$7.73	$7.60	$7.70	$7.70	49,522
2019-11-07	$7.69	$7.79	$7.60	$7.66	$7.66	42,099
2019-11-06	$7.88	$7.93	$7.61	$7.66	$7.66	67,059
2019-11-05	$7.77	$8.10	$7.77	$7.84	$7.84	76,828
2019-11-04	$7.83	$7.94	$7.65	$7.76	$7.76	76,721
2019-11-01	$7.56	$7.81	$7.53	$7.78	$7.78	75,610
2019-10-31	$7.51	$7.58	$7.43	$7.54	$7.54	94,340
2019-10-30	$7.56	$7.56	$7.49	$7.52	$7.52	92,321
2019-10-29	$7.49	$7.58	$7.45	$7.55	$7.55	119,360
2019-10-28	$7.48	$7.53	$7.37	$7.51	$7.51	130,040
2019-10-25	$7.47	$7.54	$7.42	$7.48	$7.48	115,092
2019-10-24	$7.50	$7.61	$7.42	$7.44	$7.44	129,721
2019-10-23	$7.45	$7.57	$7.44	$7.50	$7.50	107,384
2019-10-22	$7.44	$7.50	$7.40	$7.44	$7.44	123,384
2019-10-21	$7.35	$7.49	$7.35	$7.41	$7.41	132,101
2019-10-18	$7.52	$7.64	$7.31	$7.35	$7.35	124,417
2019-10-17	$7.25	$7.52	$7.21	$7.52	$7.52	222,426
2019-10-16	$7.10	$7.20	$7.05	$7.13	$7.13	141,964
2019-10-15	$7.15	$7.21	$7.00	$7.05	$7.05	123,283
2019-10-14	$7.18	$7.23	$6.59	$7.03	$7.03	420,306
2019-10-11	$7.15	$7.29	$7.08	$7.09	$7.09	137,497
2019-10-10	$7.35	$7.42	$7.05	$7.08	$7.08	137,394
2019-10-09	$7.62	$7.78	$7.00	$7.30	$7.30	280,596
2019-10-08	$8.00	$8.35	$7.52	$7.64	$7.64	824,887
2019-10-07	$9.39	$9.75	$9.39	$9.62	$9.62	86,077
2019-10-04	$9.13	$9.44	$9.03	$9.39	$9.39	121,702
2019-10-03	$9.03	$9.08	$8.86	$9.00	$9.00	69,372
2019-10-02	$9.00	$9.15	$8.85	$9.00	$9.00	50,637
2019-10-01	$9.24	$9.38	$8.90	$9.09	$9.09	113,442
2019-09-30	$9.39	$9.42	$9.15	$9.16	$9.16	60,979
2019-09-27	$9.59	$9.80	$9.42	$9.43	$9.43	69,222
2019-09-26	$10.09	$10.13	$9.56	$9.57	$9.57	56,909
2019-09-25	$9.95	$10.15	$9.76	$10.02	$10.02	38,742
2019-09-24	$10.40	$10.40	$9.80	$9.87	$9.87	90,063
2019-09-23	$10.33	$10.45	$10.10	$10.35	$10.35	76,044
2019-09-20	$10.30	$10.58	$10.13	$10.17	$10.17	259,375
2019-09-19	$10.46	$10.59	$10.26	$10.34	$10.34	56,385
2019-09-18	$10.89	$10.90	$10.41	$10.43	$10.43	59,884
2019-09-17	$10.84	$11.05	$10.81	$10.84	$10.84	67,957
2019-09-16	$10.66	$11.00	$10.66	$10.85	$10.85	38,596
2019-09-13	$10.99	$11.05	$10.69	$10.75	$10.75	46,684
2019-09-12	$10.94	$11.06	$10.83	$10.96	$10.96	52,768
2019-09-11	$10.64	$10.90	$10.63	$10.81	$10.81	72,425
2019-09-10	$10.33	$10.66	$10.33	$10.48	$10.48	62,901
2019-09-09	$10.62	$10.72	$10.25	$10.26	$10.26	60,976
2019-09-06	$10.73	$10.88	$10.42	$10.48	$10.48	71,814
2019-09-05	$11.08	$11.16	$10.73	$10.73	$10.73	137,833
2019-09-04	$10.52	$11.24	$10.44	$10.82	$10.82	102,561
2019-09-03	$10.50	$10.76	$10.00	$10.41	$10.41	129,869
2019-08-30	$11.05	$11.16	$10.65	$10.67	$10.67	52,524
2019-08-29	$11.35	$11.45	$11.00	$11.05	$11.05	54,058
2019-08-28	$11.16	$11.56	$11.16	$11.25	$11.25	41,398
2019-08-27	$11.52	$11.52	$10.93	$11.17	$11.17	53,090
2019-08-26	$11.20	$11.53	$11.00	$11.39	$11.39	74,660
2019-08-23	$11.43	$11.43	$10.38	$11.11	$11.11	306,437
2019-08-22	$11.55	$11.55	$11.15	$11.41	$11.41	31,643
2019-08-21	$11.47	$11.84	$11.47	$11.54	$11.54	80,074
2019-08-20	$11.59	$11.63	$11.22	$11.35	$11.35	41,103
2019-08-19	$11.90	$11.90	$11.43	$11.51	$11.51	61,022
2019-08-16	$10.58	$11.91	$10.58	$11.71	$11.71	259,419
2019-08-15	$10.81	$10.91	$10.44	$10.45	$10.45	79,339
2019-08-14	$10.40	$10.83	$10.26	$10.70	$10.70	126,005
2019-08-13	$9.96	$10.73	$9.96	$10.40	$10.40	58,232
2019-08-12	$9.85	$9.97	$9.49	$9.92	$9.92	209,504
2019-08-09	$10.06	$10.06	$9.83	$9.90	$9.90	43,187
2019-08-08	$10.07	$10.25	$9.97	$10.11	$10.11	92,445
2019-08-07	$9.81	$10.38	$9.76	$10.07	$10.07	110,150
2019-08-06	$9.95	$10.48	$9.70	$9.88	$9.88	327,153
2019-08-05	$10.00	$10.00	$9.82	$9.89	$9.89	156,790
2019-08-02	$10.30	$10.33	$9.87	$10.06	$10.06	47,976
2019-08-01	$10.10	$10.92	$10.10	$10.26	$10.26	87,026
2019-07-31	$10.50	$10.82	$10.07	$10.07	$10.07	31,293
2019-07-30	$10.66	$10.89	$10.31	$10.37	$10.37	31,037
2019-07-29	$10.54	$10.91	$10.52	$10.64	$10.64	47,632
2019-07-26	$10.64	$10.76	$10.40	$10.56	$10.56	52,202
2019-07-25	$10.73	$10.97	$10.53	$10.57	$10.57	203,763
2019-07-24	$10.69	$10.93	$10.40	$10.81	$10.81	49,599
2019-07-23	$11.00	$11.14	$10.65	$10.71	$10.71	33,627
2019-07-22	$11.23	$11.24	$10.93	$10.99	$10.99	58,004
2019-07-19	$11.81	$12.00	$11.13	$11.24	$11.24	43,923
2019-07-18	$11.49	$12.00	$11.49	$11.80	$11.80	122,036
2019-07-17	$11.71	$11.82	$11.12	$11.51	$11.51	234,530
2019-07-16	$12.46	$12.47	$11.56	$11.63	$11.63	65,068
2019-07-15	$12.49	$12.80	$12.30	$12.40	$12.40	84,777
2019-07-12	$12.50	$12.56	$12.45	$12.48	$12.48	62,066
2019-07-11	$12.92	$12.99	$12.36	$12.50	$12.50	80,692
2019-07-10	$12.88	$12.98	$12.68	$12.80	$12.80	44,852
2019-07-09	$12.71	$12.86	$12.61	$12.80	$12.80	53,784
2019-07-08	$12.90	$12.98	$12.60	$12.61	$12.61	83,461
2019-07-05	$12.90	$13.00	$12.67	$12.87	$12.87	34,441
2019-07-03	$12.98	$12.98	$12.73	$12.92	$12.92	31,223
2019-07-02	$12.80	$13.14	$12.80	$12.95	$12.95	29,751
2019-07-01	$13.11	$13.33	$12.75	$12.84	$12.84	61,319
2019-06-28	$12.95	$13.15	$12.70	$12.99	$12.99	308,696
2019-06-27	$12.44	$13.18	$12.32	$12.90	$12.90	259,010
2019-06-26	$12.62	$12.68	$12.40	$12.41	$12.41	17,592
2019-06-25	$12.67	$12.83	$12.59	$12.60	$12.60	17,621
2019-06-24	$12.65	$12.87	$12.12	$12.72	$12.72	79,834
2019-06-21	$12.64	$12.86	$12.28	$12.70	$12.70	61,912
2019-06-20	$12.86	$12.90	$12.68	$12.72	$12.72	30,304
2019-06-19	$12.94	$13.06	$12.68	$12.80	$12.80	38,049
2019-06-18	$12.77	$13.03	$12.63	$12.85	$12.85	26,538
2019-06-17	$12.96	$13.06	$12.74	$12.95	$12.95	50,123
2019-06-14	$13.02	$13.17	$12.87	$12.97	$12.97	22,120
2019-06-13	$13.00	$13.34	$12.58	$13.10	$13.10	52,879
2019-06-12	$13.05	$13.15	$12.79	$12.79	$12.79	61,398
2019-06-11	$13.29	$13.44	$12.88	$13.14	$13.14	62,449
2019-06-10	$13.52	$13.64	$13.21	$13.23	$13.23	53,629
2019-06-07	$13.06	$13.49	$13.06	$13.49	$13.49	29,923
2019-06-06	$13.64	$13.75	$13.00	$13.15	$13.15	67,311
2019-06-05	$13.89	$13.89	$13.49	$13.75	$13.75	45,532
2019-06-04	$13.20	$14.00	$13.07	$13.77	$13.77	174,855
2019-06-03	$13.07	$13.43	$13.07	$13.20	$13.20	123,683
2019-05-31	$13.59	$13.98	$13.08	$13.08	$13.08	114,358
2019-05-30	$13.75	$14.18	$13.13	$13.60	$13.60	72,513
2019-05-29	$13.87	$14.32	$13.69	$13.86	$13.86	74,879
2019-05-28	$13.07	$14.02	$13.07	$13.80	$13.80	151,096
2019-05-24	$11.44	$13.09	$11.42	$13.07	$13.07	186,307
2019-05-23	$11.23	$11.43	$11.00	$11.38	$11.38	94,949
2019-05-22	$11.37	$11.52	$11.24	$11.25	$11.25	65,110
2019-05-21	$11.17	$11.71	$11.05	$11.50	$11.50	347,065
2019-05-20	$10.60	$11.54	$10.17	$11.20	$11.20	178,304
2019-05-17	$10.47	$10.55	$10.19	$10.48	$10.48	123,789
2019-05-16	$9.99	$10.74	$9.89	$10.53	$10.53	1,313,322
2019-05-15	$10.80	$11.00	$9.94	$9.98	$9.98	79,391
2019-05-14	$11.17	$11.47	$10.93	$10.99	$10.99	22,418
2019-05-13	$11.98	$12.27	$11.19	$11.40	$11.40	43,525
2019-05-10	$12.64	$12.97	$11.70	$12.00	$12.00	51,550
2019-05-09	$12.75	$12.75	$12.21	$12.30	$12.30	15,814
2019-05-08	$12.98	$12.98	$12.44	$12.67	$12.67	10,389
2019-05-07	$12.37	$12.95	$12.35	$12.36	$12.36	14,350
2019-05-06	$12.48	$12.85	$11.68	$12.62	$12.62	17,404
2019-05-03	$11.62	$12.40	$11.62	$12.40	$12.40	7,990
2019-05-02	$11.59	$11.85	$11.57	$11.60	$11.60	1,855
2019-05-01	$11.21	$11.97	$11.21	$11.73	$11.73	9,947
2019-04-30	$11.09	$11.50	$11.09	$11.46	$11.46	11,075
2019-04-29	$10.83	$11.30	$10.83	$11.11	$11.11	3,048
2019-04-26	$10.87	$11.00	$10.65	$10.99	$10.99	3,839
2019-04-25	$10.78	$11.07	$10.78	$10.83	$10.83	1,806
2019-04-24	$10.75	$11.07	$10.34	$10.72	$10.72	25,211
2019-04-23	$10.32	$10.74	$10.26	$10.74	$10.74	4,905
2019-04-22	$10.37	$10.51	$10.37	$10.51	$10.51	845
2019-04-18	$10.27	$10.57	$10.27	$10.45	$10.45	6,774
2019-04-17	$10.53	$10.71	$10.33	$10.33	$10.33	3,873
2019-04-16	$10.75	$10.76	$10.40	$10.40	$10.40	4,475
2019-04-15	$10.41	$10.44	$10.37	$10.38	$10.38	7,026
2019-04-12	$10.41	$10.55	$10.37	$10.51	$10.51	10,634
2019-04-11	$10.38	$10.55	$10.25	$10.27	$10.27	7,220
2019-04-10	$10.45	$10.45	$10.30	$10.39	$10.39	4,056
2019-04-09	$10.53	$10.75	$10.46	$10.47	$10.47	4,581
2019-04-08	$10.50	$10.64	$10.40	$10.45	$10.45	12,975
2019-04-05	$10.91	$10.92	$10.70	$10.78	$10.78	13,818
2019-04-04	$11.16	$11.16	$10.71	$10.80	$10.80	7,179
2019-04-03	$10.61	$11.44	$10.60	$11.18	$11.18	31,080
2019-04-02	$10.34	$10.64	$10.32	$10.58	$10.58	6,184
2019-04-01	$10.69	$10.69	$10.47	$10.47	$10.47	17,606
2019-03-29	$10.63	$11.15	$10.47	$10.69	$10.69	12,835
2019-03-28	$10.71	$10.80	$10.48	$10.69	$10.69	17,640
2019-03-27	$10.76	$11.00	$10.66	$10.80	$10.80	6,933
2019-03-26	$10.69	$10.99	$10.69	$10.77	$10.77	17,217
2019-03-25	$12.08	$12.08	$10.80	$10.97	$10.97	16,253
2019-03-22	$12.16	$12.21	$12.08	$12.15	$12.15	80,403
2019-03-21	$12.15	$12.42	$12.15	$12.21	$12.21	26,793
2019-03-20	$12.31	$12.54	$11.62	$12.00	$12.00	27,069
2019-03-19	$11.77	$12.67	$11.65	$12.20	$12.20	30,325
2019-03-18	$10.16	$12.00	$10.16	$11.81	$11.81	37,755
2019-03-15	$10.01	$10.17	$10.00	$10.17	$10.17	22,497
2019-03-14	$10.28	$10.28	$9.91	$10.00	$10.00	11,668
2019-03-13	$10.05	$10.36	$10.05	$10.20	$10.20	22,906
2019-03-12	$10.32	$10.33	$9.90	$10.05	$10.05	28,254
2019-03-11	$10.17	$11.21	$10.10	$10.35	$10.35	26,250
2019-03-08	$10.00	$10.29	$10.00	$10.05	$10.05	11,692
2019-03-07	$9.79	$10.36	$9.79	$10.00	$10.00	52,551
2019-03-06	$10.45	$10.48	$9.79	$9.79	$9.79	72,107
2019-03-05	$11.69	$11.73	$10.72	$10.83	$10.83	24,795
2019-03-04	$11.31	$12.00	$11.30	$11.56	$11.56	30,918
2019-03-01	$12.56	$12.60	$10.56	$11.32	$11.32	134,492
2019-02-28	$14.80	$14.80	$13.83	$13.83	$13.83	29,551
2019-02-27	$14.84	$14.90	$14.51	$14.81	$14.81	15,724
2019-02-26	$14.55	$14.81	$14.25	$14.75	$14.75	19,237
2019-02-25	$14.58	$15.00	$14.54	$14.55	$14.55	12,888
2019-02-22	$13.73	$14.65	$13.68	$14.60	$14.60	74,376
2019-02-21	$14.06	$14.06	$13.51	$13.79	$13.79	5,835
2019-02-20	$13.89	$14.07	$13.63	$13.63	$13.63	7,855
2019-02-19	$13.96	$14.12	$13.71	$13.99	$13.99	7,815
2019-02-15	$13.97	$14.25	$13.49	$14.07	$14.07	10,935
2019-02-14	$13.70	$14.00	$13.66	$13.85	$13.85	20,873
2019-02-13	$13.65	$13.72	$13.50	$13.70	$13.70	5,049
2019-02-12	$13.34	$13.57	$13.23	$13.57	$13.57	13,812
2019-02-11	$13.45	$13.92	$13.31	$13.32	$13.32	6,287
2019-02-08	$13.27	$13.94	$12.93	$13.31	$13.31	10,145
2019-02-07	$13.85	$14.00	$13.53	$13.76	$13.76	10,217
2019-02-06	$14.03	$14.08	$13.86	$13.87	$13.87	11,337
2019-02-05	$14.20	$14.50	$13.84	$14.41	$14.41	27,700
2019-02-04	$14.06	$14.32	$14.04	$14.32	$14.32	18,520
2019-02-01	$13.49	$14.10	$13.27	$13.95	$13.95	8,236
2019-01-31	$13.14	$13.60	$13.10	$13.36	$13.36	11,858
2019-01-30	$13.11	$13.17	$12.85	$13.17	$13.17	8,251
2019-01-29	$12.88	$13.09	$12.75	$13.03	$13.03	3,013
2019-01-28	$12.89	$13.17	$12.75	$12.75	$12.75	12,757
2019-01-25	$13.05	$13.05	$12.98	$13.04	$13.04	2,427
2019-01-24	$12.78	$13.00	$12.51	$13.00	$13.00	2,937
2019-01-23	$12.66	$12.80	$12.59	$12.77	$12.77	2,969
2019-01-22	$12.84	$12.84	$12.50	$12.50	$12.50	6,534
2019-01-18	$13.18	$13.18	$12.84	$12.85	$12.85	5,152
2019-01-17	$13.08	$13.18	$12.90	$13.11	$13.11	7,154
2019-01-16	$13.31	$13.31	$12.97	$13.11	$13.11	4,115
2019-01-15	$12.72	$13.06	$12.72	$13.04	$13.04	4,543
2019-01-14	$12.97	$13.19	$12.47	$12.67	$12.67	10,987
2019-01-11	$13.42	$13.42	$12.64	$12.83	$12.83	26,868
2019-01-10	$13.77	$13.77	$13.30	$13.42	$13.42	7,917
2019-01-09	$13.78	$14.00	$13.68	$13.74	$13.74	9,565
2019-01-08	$13.71	$14.27	$13.37	$13.81	$13.81	40,368
2019-01-07	$13.25	$13.67	$13.25	$13.47	$13.47	7,108
2019-01-04	$13.46	$13.82	$13.26	$13.26	$13.26	11,155
2019-01-03	$13.85	$13.98	$13.26	$13.26	$13.26	6,968
2019-01-02	$13.79	$13.84	$13.40	$13.70	$13.70	9,976
2018-12-31	$13.97	$14.10	$13.80	$13.91	$13.91	17,180
2018-12-28	$14.34	$14.34	$13.56	$13.92	$13.92	20,766
2018-12-27	$13.97	$14.34	$13.37	$14.34	$14.34	32,406
2018-12-26	$12.97	$14.39	$12.90	$13.96	$13.96	27,328
2018-12-24	$13.20	$13.20	$12.60	$12.88	$12.88	10,261
2018-12-21	$14.79	$14.79	$13.35	$13.35	$13.35	47,687
2018-12-20	$14.86	$14.90	$14.52	$14.80	$14.80	54,129
2018-12-19	$14.78	$15.40	$14.26	$14.78	$14.78	89,924
2018-12-18	$12.82	$14.44	$12.80	$14.19	$14.19	48,372
2018-12-17	$12.33	$13.43	$12.33	$13.21	$13.21	33,385
2018-12-14	$12.41	$12.87	$12.03	$12.39	$12.39	10,535
2018-12-13	$12.45	$12.88	$12.26	$12.41	$12.41	36,403
2018-12-12	$12.33	$12.58	$12.00	$12.45	$12.45	24,133
2018-12-11	$12.94	$12.94	$12.30	$12.33	$12.33	13,005
2018-12-10	$12.77	$13.01	$12.60	$12.86	$12.86	4,041
2018-12-07	$12.83	$12.89	$12.55	$12.88	$12.88	15,287
2018-12-06	$12.51	$13.06	$12.46	$12.94	$12.94	21,334
2018-12-04	$12.98	$13.05	$12.33	$12.46	$12.46	21,382
2018-12-03	$13.19	$13.40	$12.57	$13.03	$13.03	23,748
2018-11-30	$13.13	$13.45	$12.97	$13.00	$13.00	19,486
2018-11-29	$13.03	$13.14	$12.68	$13.01	$13.01	13,712
2018-11-28	$12.53	$13.12	$12.11	$12.92	$12.92	35,585
2018-11-27	$12.55	$12.77	$12.09	$12.60	$12.60	40,354
2018-11-26	$13.59	$13.59	$12.81	$13.10	$13.10	9,571
2018-11-23	$13.54	$13.99	$13.01	$13.47	$13.47	6,589
2018-11-21	$13.17	$13.67	$12.84	$13.66	$13.66	8,266
2018-11-20	$13.75	$13.79	$12.82	$12.99	$12.99	30,440
2018-11-19	$14.58	$14.89	$13.85	$13.86	$13.86	20,282
2018-11-16	$14.98	$14.98	$14.24	$14.71	$14.71	26,435
2018-11-15	$14.65	$15.00	$14.62	$14.97	$14.97	36,037
2018-11-14	$14.43	$15.22	$14.05	$14.68	$14.68	48,541
2018-11-13	$13.83	$14.42	$13.29	$14.34	$14.34	29,380
2018-11-12	$14.39	$14.46	$13.83	$13.83	$13.83	18,078
2018-11-09	$14.15	$14.47	$13.05	$14.39	$14.39	31,497
2018-11-08	$13.45	$14.60	$13.18	$14.28	$14.28	30,004
2018-11-07	$13.21	$13.40	$13.10	$13.40	$13.40	12,522
2018-11-06	$13.14	$13.49	$12.81	$13.07	$13.07	6,535
2018-11-05	$13.48	$13.48	$12.98	$13.14	$13.14	11,277
2018-11-02	$13.49	$13.80	$13.34	$13.48	$13.48	9,294
2018-11-01	$13.06	$13.53	$12.92	$13.49	$13.49	6,936
2018-10-31	$13.15	$13.16	$12.86	$13.00	$13.00	16,116
2018-10-30	$12.94	$13.07	$12.67	$12.99	$12.99	21,350
2018-10-29	$13.00	$13.19	$12.81	$13.11	$13.11	14,801
2018-10-26	$13.05	$13.30	$12.63	$12.79	$12.79	14,067
2018-10-25	$13.25	$13.33	$12.56	$13.26	$13.26	15,611
2018-10-24	$13.15	$13.34	$12.41	$13.12	$13.12	16,153
2018-10-23	$13.11	$13.39	$13.03	$13.18	$13.18	8,968
2018-10-22	$13.07	$13.39	$12.25	$13.13	$13.13	33,299
2018-10-19	$13.27	$14.09	$12.97	$13.11	$13.11	19,096
2018-10-18	$13.51	$14.03	$13.11	$13.24	$13.24	16,386
2018-10-17	$14.02	$14.44	$13.41	$13.60	$13.60	26,298
2018-10-16	$13.84	$14.39	$13.84	$14.04	$14.04	21,469
2018-10-15	$14.13	$14.45	$13.22	$13.79	$13.79	60,913
2018-10-12	$12.89	$14.17	$12.89	$14.04	$14.04	79,741
2018-10-11	$12.74	$13.17	$12.74	$12.89	$12.89	39,699
2018-10-10	$13.46	$13.60	$12.45	$12.92	$12.92	31,257
2018-10-09	$13.34	$13.95	$13.34	$13.53	$13.53	17,407
2018-10-08	$14.22	$14.42	$13.15	$13.37	$13.37	46,595
2018-10-05	$14.44	$14.98	$14.03	$14.07	$14.07	20,956
2018-10-04	$15.06	$15.06	$14.35	$14.42	$14.42	38,556
2018-10-03	$15.24	$15.27	$14.50	$15.15	$15.15	38,144
2018-10-02	$15.19	$15.59	$15.03	$15.15	$15.15	48,997
2018-10-01	$14.11	$14.98	$14.04	$14.94	$14.94	42,882
2018-09-28	$14.34	$14.73	$14.01	$14.19	$14.19	28,590
2018-09-27	$13.88	$14.40	$13.88	$14.23	$14.23	40,091
2018-09-26	$13.49	$14.11	$13.18	$13.88	$13.88	74,139
2018-09-25	$12.95	$13.67	$12.90	$13.44	$13.44	91,209
2018-09-24	$12.04	$13.25	$11.91	$12.93	$12.93	139,477
2018-09-21	$11.57	$11.95	$11.57	$11.91	$11.91	76,417
2018-09-20	$11.40	$11.68	$10.90	$11.55	$11.55	29,325
2018-09-19	$11.45	$11.45	$11.12	$11.30	$11.30	16,065
2018-09-18	$10.76	$11.50	$10.76	$11.41	$11.41	28,861
2018-09-17	$10.76	$10.95	$10.66	$10.76	$10.76	23,798
2018-09-14	$10.24	$11.25	$10.24	$10.69	$10.69	120,100
2018-09-13	$10.17	$10.20	$10.06	$10.17	$10.17	8,617
2018-09-12	$10.25	$10.25	$9.85	$10.10	$10.10	14,239
2018-09-11	$10.15	$10.27	$10.15	$10.19	$10.19	4,813
2018-09-10	$10.34	$10.34	$9.90	$10.19	$10.19	11,936
2018-09-07	$10.46	$10.49	$10.16	$10.26	$10.26	10,642
2018-09-06	$10.30	$10.56	$10.30	$10.33	$10.33	15,308
2018-09-05	$10.59	$10.75	$10.39	$10.42	$10.42	28,627
2018-09-04	$10.83	$10.90	$10.32	$10.67	$10.67	26,249
2018-08-31	$10.40	$10.95	$10.40	$10.84	$10.84	30,679
2018-08-30	$10.16	$10.52	$10.12	$10.47	$10.47	16,732
2018-08-29	$10.14	$10.30	$10.06	$10.10	$10.10	9,864
2018-08-28	$10.24	$10.24	$10.14	$10.14	$10.14	7,548
2018-08-27	$10.01	$10.30	$10.01	$10.18	$10.18	39,232
2018-08-24	$10.15	$10.15	$9.88	$10.01	$10.01	14,489
2018-08-23	$10.15	$10.15	$10.12	$10.15	$10.15	11,085
2018-08-22	$10.18	$10.24	$10.12	$10.15	$10.15	20,185
2018-08-21	$10.04	$10.33	$10.04	$10.12	$10.12	22,079
2018-08-20	$10.14	$10.23	$9.94	$9.96	$9.96	21,424
2018-08-17	$9.95	$10.39	$9.92	$10.07	$10.07	37,040
2018-08-16	$9.89	$9.95	$9.88	$9.94	$9.94	19,832
2018-08-15	$9.89	$9.89	$9.84	$9.87	$9.87	7,929
2018-08-14	$9.81	$9.95	$9.80	$9.94	$9.94	37,734
2018-08-13	$9.68	$9.93	$9.68	$9.88	$9.88	10,513
2018-08-10	$9.70	$9.99	$9.65	$9.75	$9.75	22,922
2018-08-09	$9.17	$9.66	$9.15	$9.63	$9.63	12,315
2018-08-08	$9.29	$9.29	$9.20	$9.22	$9.22	8,801
2018-08-07	$9.24	$9.30	$9.20	$9.24	$9.24	5,515
2018-08-06	$9.21	$9.30	$9.20	$9.20	$9.20	12,196
2018-08-03	$9.24	$9.29	$9.20	$9.21	$9.21	4,946
2018-08-02	$9.10	$9.36	$9.10	$9.35	$9.35	10,091
2018-08-01	$9.14	$9.51	$9.12	$9.29	$9.29	6,422
2018-07-31	$9.27	$9.27	$9.21	$9.27	$9.27	4,257
2018-07-30	$9.21	$9.32	$9.14	$9.25	$9.25	14,676
2018-07-27	$9.33	$9.33	$9.20	$9.20	$9.20	5,712
2018-07-26	$9.23	$9.42	$9.22	$9.34	$9.34	8,449
2018-07-25	$9.34	$9.35	$9.16	$9.17	$9.17	6,945
2018-07-24	$9.23	$9.50	$9.23	$9.26	$9.26	11,771
2018-07-23	$9.37	$9.63	$9.33	$9.35	$9.35	14,507
2018-07-20	$9.87	$9.88	$9.53	$9.75	$9.75	6,721
2018-07-19	$9.91	$9.91	$9.81	$9.83	$9.83	9,316
2018-07-18	$9.78	$9.97	$9.73	$9.88	$9.88	3,226
2018-07-17	$9.58	$9.99	$9.58	$9.88	$9.88	5,073
2018-07-16	$9.92	$9.97	$9.60	$9.96	$9.96	16,109
2018-07-13	$10.05	$10.11	$9.71	$9.97	$9.97	15,614
2018-07-12	$9.73	$10.00	$9.73	$9.96	$9.96	3,984
2018-07-11	$9.97	$9.98	$9.67	$9.70	$9.70	12,390
2018-07-10	$10.21	$10.22	$10.02	$10.02	$10.02	11,435
2018-07-09	$10.25	$10.25	$10.09	$10.22	$10.22	12,581
2018-07-06	$10.25	$10.27	$10.08	$10.25	$10.25	12,807
2018-07-05	$10.05	$10.59	$10.05	$10.35	$10.35	25,771
2018-07-03	$9.75	$10.13	$9.75	$10.08	$10.08	8,421
2018-07-02	$9.81	$9.81	$9.63	$9.74	$9.74	3,435
2018-06-29	$9.76	$9.90	$9.67	$9.76	$9.76	6,724
2018-06-28	$9.82	$9.90	$9.71	$9.77	$9.77	10,229
2018-06-27	$9.90	$10.01	$9.75	$9.76	$9.76	10,200
2018-06-26	$9.83	$10.14	$9.71	$9.97	$9.97	14,665
2018-06-25	$9.80	$10.19	$9.71	$9.76	$9.76	22,646
2018-06-22	$9.65	$9.97	$9.26	$9.73	$9.73	576,914
2018-06-21	$9.89	$10.15	$9.15	$9.74	$9.74	23,914
2018-06-20	$10.09	$10.18	$9.65	$9.65	$9.65	14,095
2018-06-19	$10.19	$10.19	$9.90	$9.96	$9.96	12,083
2018-06-18	$10.29	$10.29	$10.05	$10.09	$10.09	18,337
2018-06-15	$10.40	$10.40	$10.15	$10.16	$10.16	15,569
2018-06-14	$10.21	$10.68	$10.21	$10.60	$10.60	21,653
2018-06-13	$10.46	$10.65	$10.15	$10.43	$10.43	8,614
2018-06-12	$10.33	$10.43	$10.15	$10.21	$10.21	11,240
2018-06-11	$10.35	$10.61	$10.10	$10.13	$10.13	11,425
2018-06-08	$10.57	$10.79	$10.01	$10.23	$10.23	9,847
2018-06-07	$10.59	$10.87	$10.05	$10.79	$10.79	10,458
2018-06-06	$10.76	$10.99	$10.18	$10.57	$10.57	15,656
2018-06-05	$10.34	$11.05	$10.34	$10.71	$10.71	42,308
2018-06-04	$10.52	$10.60	$10.44	$10.50	$10.50	10,607
2018-06-01	$10.15	$10.50	$10.14	$10.50	$10.50	46,364
2018-05-31	$9.75	$10.35	$9.75	$10.25	$10.25	32,395
2018-05-30	$10.00	$10.00	$9.51	$9.55	$9.55	21,779
2018-05-29	$9.50	$9.69	$9.42	$9.64	$9.64	7,456
2018-05-25	$9.96	$9.96	$9.51	$9.58	$9.58	8,291
2018-05-24	$9.65	$9.93	$9.63	$9.65	$9.65	6,149
2018-05-23	$9.89	$10.10	$9.86	$10.00	$10.00	11,826
2018-05-22	$9.70	$9.97	$9.55	$9.81	$9.81	9,017
2018-05-21	$9.47	$9.99	$9.47	$9.68	$9.68	30,815
2018-05-18	$9.62	$9.78	$9.27	$9.66	$9.66	29,857
2018-05-17	$9.86	$10.00	$9.58	$9.62	$9.62	20,566
2018-05-16	$10.23	$10.23	$9.77	$9.77	$9.77	26,878
2018-05-15	$10.08	$10.88	$9.96	$10.30	$10.30	9,301
2018-05-14	$10.26	$10.30	$9.98	$9.98	$9.98	9,703
2018-05-11	$11.10	$11.25	$9.53	$10.25	$10.25	51,552
2018-05-10	$10.57	$11.00	$10.57	$10.98	$10.98	5,313
2018-05-09	$11.00	$11.00	$10.84	$10.99	$10.99	3,386
2018-05-08	$10.86	$11.00	$10.86	$11.00	$11.00	8,514
2018-05-07	$11.00	$11.00	$10.90	$10.92	$10.92	7,747
2018-05-04	$11.00	$11.00	$10.89	$11.00	$11.00	7,218
2018-05-03	$11.19	$11.25	$11.08	$11.12	$11.12	9,166
2018-05-02	$11.13	$11.20	$10.95	$11.19	$11.19	14,791
2018-05-01	$11.14	$11.14	$10.92	$11.10	$11.10	4,832
2018-04-30	$11.06	$11.22	$11.00	$11.03	$11.03	7,350
2018-04-27	$10.88	$11.22	$10.86	$10.95	$10.95	6,170
2018-04-26	$11.06	$11.17	$10.90	$11.09	$11.09	8,007
2018-04-25	$11.03	$11.17	$10.95	$11.09	$11.09	5,715
2018-04-24	$11.17	$11.17	$11.05	$11.13	$11.13	7,993
2018-04-23	$11.07	$11.17	$11.04	$11.16	$11.16	7,982
2018-04-20	$10.96	$11.14	$10.80	$10.81	$10.81	8,046
2018-04-19	$10.87	$11.08	$10.84	$11.05	$11.05	4,832
2018-04-18	$11.14	$11.18	$10.88	$11.03	$11.03	5,582
2018-04-17	$11.18	$11.18	$10.86	$11.09	$11.09	9,339
2018-04-16	$11.00	$11.15	$11.00	$11.15	$11.15	7,005
2018-04-13	$11.15	$11.27	$10.95	$11.18	$11.18	15,199
2018-04-12	$11.07	$11.27	$11.00	$11.15	$11.15	8,037
2018-04-11	$11.26	$11.30	$10.84	$11.17	$11.17	20,714
2018-04-10	$11.01	$11.24	$10.97	$11.20	$11.20	18,526
2018-04-09	$11.25	$11.25	$10.77	$10.77	$10.77	11,598
2018-04-06	$11.17	$11.21	$10.80	$11.20	$11.20	14,379
2018-04-05	$10.61	$11.20	$10.61	$11.20	$11.20	17,473
2018-04-04	$11.00	$11.00	$10.30	$10.71	$10.71	28,818
2018-04-03	$11.18	$11.40	$10.95	$11.16	$11.16	44,895
2018-04-02	$11.28	$11.40	$11.00	$11.30	$11.30	21,445
2018-03-29	$11.52	$11.52	$11.23	$11.44	$11.44	9,578
2018-03-28	$11.64	$11.64	$11.03	$11.47	$11.47	16,587
2018-03-27	$11.21	$11.74	$11.18	$11.60	$11.60	45,031
2018-03-26	$11.38	$11.49	$11.19	$11.39	$11.39	9,153
2018-03-23	$11.15	$11.38	$11.02	$11.21	$11.21	6,300
2018-03-22	$11.36	$11.41	$10.93	$10.93	$10.93	11,325
2018-03-21	$11.29	$11.42	$10.93	$11.38	$11.38	5,981
2018-03-20	$11.34	$11.41	$11.25	$11.35	$11.35	14,290
2018-03-19	$11.34	$11.41	$11.07	$11.40	$11.40	7,919
2018-03-16	$11.45	$11.48	$11.02	$11.40	$11.40	15,086
2018-03-15	$11.49	$11.49	$11.23	$11.41	$11.41	21,875
2018-03-14	$11.41	$11.50	$11.33	$11.44	$11.44	21,605
2018-03-13	$11.03	$11.50	$11.03	$11.47	$11.47	32,404
2018-03-12	$10.80	$11.36	$10.80	$10.99	$10.99	22,750
2018-03-09	$10.62	$10.90	$10.42	$10.59	$10.59	39,432
2018-03-08	$10.22	$10.58	$10.13	$10.50	$10.50	28,822
2018-03-07	$9.97	$10.44	$9.70	$10.29	$10.29	20,880
2018-03-06	$9.80	$10.50	$8.90	$9.91	$9.91	29,823
2018-03-05	$9.78	$10.46	$9.78	$10.20	$10.20	20,950
2018-03-02	$10.00	$10.55	$9.78	$10.01	$10.01	33,236
2018-03-01	$8.63	$10.73	$8.63	$10.21	$10.21	30,380
2018-02-28	$10.91	$11.00	$10.60	$10.79	$10.79	47,893
2018-02-27	$10.25	$11.75	$10.20	$10.80	$10.80	56,454
2018-02-26	$10.21	$10.25	$10.13	$10.22	$10.22	12,244
2018-02-23	$9.77	$10.29	$9.77	$10.13	$10.13	10,626
2018-02-22	$9.81	$9.98	$9.55	$9.98	$9.98	7,715
2018-02-21	$9.90	$9.97	$9.43	$9.90	$9.90	21,717
2018-02-20	$9.46	$9.97	$9.46	$9.81	$9.81	10,013
2018-02-16	$9.38	$9.60	$9.18	$9.57	$9.57	7,724
2018-02-15	$9.50	$9.50	$9.20	$9.48	$9.48	2,563
2018-02-14	$9.37	$9.58	$8.71	$9.45	$9.45	4,129
2018-02-13	$9.34	$9.59	$9.08	$9.59	$9.59	3,021
2018-02-12	$9.26	$9.30	$9.06	$9.21	$9.21	5,198
2018-02-09	$9.26	$9.28	$8.93	$9.25	$9.25	6,438
2018-02-08	$9.12	$9.30	$9.00	$9.15	$9.15	9,316
2018-02-07	$9.12	$9.29	$8.54	$9.29	$9.29	6,962
2018-02-06	$8.95	$9.30	$8.93	$9.23	$9.23	17,111
2018-02-05	$9.22	$9.40	$9.05	$9.11	$9.11	13,344
2018-02-02	$9.54	$9.54	$9.13	$9.30	$9.30	5,680
2018-02-01	$9.58	$9.58	$9.44	$9.51	$9.51	2,400
2018-01-31	$9.45	$9.65	$9.45	$9.54	$9.54	7,165
2018-01-30	$9.72	$9.72	$9.03	$9.57	$9.57	7,126
2018-01-29	$9.80	$9.86	$9.45	$9.84	$9.84	28,363
2018-01-26	$9.71	$10.14	$9.21	$9.80	$9.80	43,091
2018-01-25	$10.45	$10.47	$9.61	$9.76	$9.76	38,916
2018-01-24	$10.30	$10.50	$10.30	$10.39	$10.39	10,672
2018-01-23	$10.35	$10.49	$10.21	$10.38	$10.38	9,931
2018-01-22	$10.35	$10.47	$10.11	$10.40	$10.40	18,839
2018-01-19	$10.19	$10.35	$9.73	$10.35	$10.35	16,085
2018-01-18	$10.05	$10.30	$10.00	$10.12	$10.12	15,932
2018-01-17	$10.00	$10.25	$9.97	$9.97	$9.97	25,134
2018-01-16	$9.75	$11.00	$9.75	$10.20	$10.20	143,920
2018-01-12	$9.41	$9.99	$9.41	$9.74	$9.74	39,728
2018-01-11	$9.27	$9.45	$9.27	$9.45	$9.45	5,251
2018-01-10	$9.38	$9.38	$9.16	$9.16	$9.16	5,606
2018-01-09	$9.42	$9.42	$9.17	$9.17	$9.17	8,991
2018-01-08	$9.18	$9.48	$9.18	$9.46	$9.46	16,949
2018-01-05	$9.25	$9.35	$9.00	$9.28	$9.28	13,889
2018-01-04	$9.41	$9.42	$9.13	$9.20	$9.20	14,453
2018-01-03	$9.20	$9.45	$9.20	$9.33	$9.33	13,847
2018-01-02	$9.15	$9.46	$9.15	$9.18	$9.18	10,661
2017-12-29	$9.31	$9.48	$9.22	$9.26	$9.26	16,677
2017-12-28	$9.45	$9.50	$9.24	$9.43	$9.43	13,042
2017-12-27	$9.20	$9.68	$9.20	$9.49	$9.49	15,291
2017-12-26	$8.95	$9.49	$8.95	$9.34	$9.34	52,812
2017-12-22	$8.21	$9.09	$8.21	$8.94	$8.94	62,938
2017-12-21	$8.04	$8.56	$8.04	$8.48	$8.48	19,520
2017-12-20	$7.90	$8.04	$7.90	$8.04	$8.04	8,612
2017-12-19	$7.70	$7.98	$7.70	$7.94	$7.94	18,364
2017-12-18	$7.96	$8.04	$7.79	$7.79	$7.79	10,468
2017-12-15	$7.88	$8.04	$7.81	$8.00	$8.00	7,703
2017-12-14	$8.00	$8.00	$7.67	$7.91	$7.91	43,647
2017-12-13	$8.13	$8.13	$7.95	$7.98	$7.98	15,627
2017-12-12	$8.12	$8.20	$8.11	$8.11	$8.11	1,540
2017-12-11	$8.12	$8.12	$8.05	$8.12	$8.12	7,163
2017-12-08	$8.14	$8.20	$8.05	$8.11	$8.11	6,015
2017-12-07	$8.10	$8.29	$8.10	$8.15	$8.15	6,221
2017-12-06	$8.20	$8.20	$8.10	$8.14	$8.14	2,265
2017-12-05	$8.09	$8.20	$8.00	$8.20	$8.20	4,354
2017-12-04	$8.36	$8.36	$7.95	$8.25	$8.25	16,936
2017-12-01	$8.08	$8.30	$8.04	$8.29	$8.29	4,087
2017-11-30	$8.28	$8.39	$8.20	$8.32	$8.32	20,435
2017-11-29	$8.38	$8.49	$8.36	$8.49	$8.49	4,603
2017-11-28	$8.47	$8.49	$8.45	$8.45	$8.45	2,400
2017-11-27	$8.45	$8.50	$8.33	$8.49	$8.49	8,304
2017-11-24	$8.54	$8.54	$8.46	$8.50	$8.50	2,571
2017-11-22	$8.48	$8.60	$8.38	$8.60	$8.60	6,285
2017-11-21	$8.60	$8.60	$8.57	$8.59	$8.59	10,904
2017-11-20	$8.51	$8.70	$8.51	$8.70	$8.70	11,153
2017-11-17	$8.66	$8.66	$8.46	$8.56	$8.56	8,945
2017-11-16	$8.49	$8.76	$8.49	$8.71	$8.71	17,753
2017-11-15	$8.48	$8.53	$8.36	$8.53	$8.53	7,477
2017-11-14	$8.38	$8.50	$8.38	$8.44	$8.44	6,310
2017-11-13	$8.30	$8.70	$8.30	$8.50	$8.50	48,209
2017-11-10	$8.00	$8.30	$8.00	$8.24	$8.24	10,062
2017-11-09	$8.01	$8.18	$7.94	$8.04	$8.04	10,651
2017-11-08	$8.18	$8.44	$8.03	$8.14	$8.14	18,409
2017-11-07	$8.42	$8.50	$7.52	$8.26	$8.26	24,889
2017-11-06	$7.75	$8.57	$7.72	$8.41	$8.41	46,774
2017-11-03	$6.97	$7.74	$6.74	$7.65	$7.65	47,913
2017-11-02	$6.66	$7.00	$6.66	$6.95	$6.95	40,882
2017-11-01	$6.53	$6.53	$6.45	$6.45	$6.45	5,657
2017-10-31	$6.51	$6.58	$6.45	$6.46	$6.46	9,694
2017-10-30	$6.41	$6.53	$6.37	$6.49	$6.49	3,013
2017-10-27	$6.23	$6.51	$6.20	$6.37	$6.37	7,279
2017-10-26	$6.49	$6.60	$6.21	$6.25	$6.25	18,451
2017-10-25	$6.65	$6.65	$6.53	$6.54	$6.54	1,709
2017-10-24	$6.48	$6.68	$6.45	$6.57	$6.57	14,824
2017-10-23	$6.57	$6.69	$6.51	$6.69	$6.69	6,916
2017-10-20	$6.65	$6.65	$6.49	$6.65	$6.65	1,338
2017-10-19	$6.55	$6.71	$6.52	$6.57	$6.57	7,386
2017-10-18	$6.60	$6.74	$6.53	$6.61	$6.61	2,155
2017-10-17	$6.78	$6.78	$6.45	$6.66	$6.66	5,409
2017-10-16	$6.68	$6.87	$6.53	$6.70	$6.70	6,905
2017-10-13	$6.83	$6.83	$6.53	$6.54	$6.54	2,005
2017-10-12	$6.56	$6.78	$6.56	$6.67	$6.67	6,146
2017-10-11	$6.74	$6.84	$6.47	$6.70	$6.70	9,853
2017-10-10	$7.15	$7.15	$6.60	$6.75	$6.75	11,822
2017-10-09	$7.02	$7.60	$6.90	$7.03	$7.03	76,012
2017-10-06	$7.04	$7.05	$6.79	$7.01	$7.01	14,007
2017-10-05	$7.05	$7.07	$6.84	$7.05	$7.05	14,444
2017-10-04	$7.02	$7.04	$6.96	$7.04	$7.04	5,436
2017-10-03	$6.95	$7.06	$6.79	$6.96	$6.96	25,996
2017-10-02	$6.83	$7.01	$6.79	$6.91	$6.91	6,611
2017-09-29	$6.76	$6.83	$6.76	$6.83	$6.83	7,978
2017-09-28	$6.30	$6.74	$6.09	$6.71	$6.71	32,553
2017-09-27	$6.32	$6.33	$6.04	$6.13	$6.13	4,506
2017-09-26	$6.39	$6.39	$6.19	$6.29	$6.29	6,907
2017-09-25	$6.45	$6.59	$6.35	$6.36	$6.36	7,032
2017-09-22	$6.36	$6.49	$6.35	$6.49	$6.49	4,103
2017-09-21	$6.36	$6.52	$6.35	$6.35	$6.35	3,464
2017-09-20	$6.56	$6.57	$6.30	$6.36	$6.36	31,120
2017-09-19	$6.51	$6.53	$6.51	$6.52	$6.52	1,860
2017-09-18	$6.47	$6.52	$6.45	$6.47	$6.47	4,517
2017-09-15	$6.52	$6.52	$6.48	$6.51	$6.51	2,444
2017-09-14	$6.60	$6.65	$6.46	$6.46	$6.46	4,929
2017-09-13	$6.60	$6.60	$6.45	$6.50	$6.50	20,269
2017-09-12	$6.55	$6.68	$6.50	$6.67	$6.67	3,503
2017-09-11	$6.45	$6.72	$6.45	$6.68	$6.68	21,101
2017-09-08	$6.14	$6.60	$6.14	$6.53	$6.53	16,959
2017-09-07	$6.43	$6.48	$6.16	$6.34	$6.34	9,424
2017-09-06	$6.55	$6.55	$6.21	$6.50	$6.50	4,976
2017-09-05	$6.78	$6.78	$6.51	$6.52	$6.52	9,363
2017-09-01	$6.78	$6.81	$6.56	$6.79	$6.79	3,451
2017-08-31	$6.65	$6.80	$6.56	$6.56	$6.56	4,849
2017-08-30	$6.85	$6.87	$6.52	$6.58	$6.58	7,467
2017-08-29	$6.88	$6.90	$6.69	$6.86	$6.86	5,560
2017-08-28	$6.90	$7.00	$6.75	$6.75	$6.75	5,492
2017-08-25	$6.91	$7.01	$6.85	$6.91	$6.91	8,083
2017-08-24	$6.67	$6.83	$6.63	$6.82	$6.82	7,136
2017-08-23	$6.67	$6.69	$6.66	$6.66	$6.66	10,156
2017-08-22	$6.71	$6.80	$6.50	$6.78	$6.78	20,847
2017-08-21	$6.63	$6.80	$6.63	$6.77	$6.77	10,407
2017-08-18	$6.70	$6.79	$6.63	$6.79	$6.79	5,535
2017-08-17	$6.65	$6.83	$6.65	$6.83	$6.83	4,077
2017-08-16	$6.83	$6.83	$6.83	$6.83	$6.83	611
2017-08-15	$7.00	$7.00	$7.00	$7.00	$7.00	200
2017-08-14	$7.00	$7.00	$7.00	$7.00	$7.00	400
2017-08-11	$7.02	$7.03	$6.84	$6.91	$6.91	17,884
2017-08-10	$7.00	$7.00	$6.59	$6.99	$6.99	15,458
2017-08-09	$6.95	$6.96	$6.50	$6.90	$6.90	7,440
2017-08-08	$6.97	$7.00	$6.95	$6.95	$6.95	3,617
2017-08-07	$6.96	$7.00	$6.95	$6.96	$6.96	2,417
2017-08-04	$7.15	$7.15	$6.95	$6.95	$6.95	1,717
2017-08-03	$7.01	$7.14	$7.01	$7.11	$7.11	1,458
2017-08-02	$7.15	$7.15	$7.05	$7.14	$7.14	2,926
2017-08-01	$7.16	$7.21	$7.16	$7.21	$7.21	4,228
2017-07-31	$7.15	$7.20	$7.15	$7.15	$7.15	3,789
2017-07-28	$7.10	$7.15	$7.00	$7.15	$7.15	5,502
2017-07-27	$7.21	$7.32	$7.10	$7.15	$7.15	14,043
2017-07-26	$7.43	$7.45	$7.20	$7.27	$7.27	8,264
2017-07-25	$7.40	$7.50	$7.13	$7.36	$7.36	17,623
2017-07-24	$6.95	$7.49	$6.75	$7.49	$7.49	26,761
2017-07-21	$6.90	$7.00	$6.90	$7.00	$7.00	5,452
2017-07-20	$6.60	$6.95	$6.60	$6.95	$6.95	22,758
2017-07-19	$6.64	$6.79	$6.56	$6.70	$6.70	7,731
2017-07-18	$6.84	$6.94	$6.60	$6.67	$6.67	13,345
2017-07-17	$6.98	$7.01	$6.83	$6.91	$6.91	14,604
2017-07-14	$7.01	$7.10	$6.83	$6.94	$6.94	19,800
2017-07-13	$6.93	$6.99	$6.70	$6.99	$6.99	36,409
2017-07-12	$6.17	$6.99	$6.17	$6.70	$6.70	58,523
2017-07-11	$5.92	$6.15	$5.72	$6.02	$6.02	19,739
2017-07-10	$6.09	$6.09	$5.72	$5.91	$5.91	14,701
2017-07-07	$6.06	$6.10	$5.93	$6.10	$6.10	22,238
2017-07-06	$5.87	$6.00	$5.63	$5.71	$5.71	25,247
2017-07-05	$5.81	$6.01	$5.81	$5.90	$5.90	4,096
2017-07-03	$6.10	$6.15	$6.10	$6.15	$6.15	573
2017-06-30	$6.08	$6.08	$5.91	$6.00	$6.00	26,764
2017-06-29	$6.11	$6.12	$5.75	$6.05	$6.05	17,872
2017-06-28	$6.04	$6.24	$5.95	$6.24	$6.24	8,821
2017-06-27	$6.00	$6.10	$6.00	$6.10	$6.10	687
2017-06-26	$6.09	$6.12	$5.91	$6.10	$6.10	8,735
2017-06-23	$6.04	$6.11	$5.64	$6.11	$6.11	8,253
2017-06-22	$6.09	$6.10	$5.51	$6.10	$6.10	14,082
2017-06-21	$5.95	$6.10	$5.95	$6.06	$6.06	9,402
2017-06-20	$5.90	$6.07	$5.45	$6.00	$6.00	51,800
2017-06-19	$5.93	$6.06	$5.89	$5.90	$5.90	12,373
2017-06-16	$5.97	$5.99	$5.93	$5.93	$5.93	3,524
2017-06-15	$6.05	$6.09	$6.01	$6.03	$6.03	1,563
2017-06-14	$6.05	$6.05	$6.05	$6.05	$6.05	8,709
2017-06-13	$6.00	$6.09	$6.00	$6.09	$6.09	2,668
2017-06-12	$6.10	$6.14	$6.00	$6.01	$6.01	3,928
2017-06-09	$6.07	$6.35	$6.07	$6.09	$6.09	25,151
2017-06-08	$6.10	$6.10	$6.02	$6.03	$6.03	3,748
2017-06-07	$6.05	$6.10	$6.00	$6.06	$6.06	4,228
2017-06-06	$6.05	$6.05	$6.01	$6.05	$6.05	2,867
2017-06-05	$6.07	$6.07	$6.03	$6.03	$6.03	2,537
2017-06-02	$5.95	$6.06	$5.95	$6.06	$6.06	2,120
2017-06-01	$5.99	$5.99	$5.95	$5.95	$5.95	3,688
2017-05-31	$6.00	$6.00	$5.95	$5.96	$5.96	3,397
2017-05-30	$5.97	$5.97	$5.95	$5.95	$5.95	3,991
2017-05-26	$5.90	$5.95	$5.90	$5.93	$5.93	4,651
2017-05-25	$5.90	$5.94	$5.90	$5.90	$5.90	4,165
2017-05-24	$5.93	$5.93	$5.93	$5.93	$5.93	444
2017-05-23	$5.91	$5.95	$5.90	$5.94	$5.94	2,786
2017-05-22	$5.92	$5.93	$5.90	$5.90	$5.90	18,302
2017-05-19	$5.95	$5.98	$5.91	$5.95	$5.95	3,431
2017-05-18	$5.89	$5.96	$5.86	$5.96	$5.96	9,747
2017-05-17	$5.98	$6.00	$5.50	$5.86	$5.86	10,916
2017-05-16	$5.69	$5.90	$5.56	$5.90	$5.90	6,227
2017-05-15	$5.58	$5.68	$5.46	$5.68	$5.68	16,648
2017-05-12	$5.50	$5.50	$5.50	$5.50	$5.50	1,981
2017-05-11	$5.50	$5.50	$5.32	$5.46	$5.46	2,678
2017-05-10	$5.48	$5.64	$5.41	$5.55	$5.55	7,868
2017-05-09	$5.55	$5.66	$5.36	$5.57	$5.57	5,847
2017-05-08	$5.59	$5.59	$5.50	$5.58	$5.58	11,652
2017-05-05	$5.37	$5.69	$5.37	$5.58	$5.58	5,356
2017-05-04	$5.59	$5.59	$5.25	$5.57	$5.57	5,232
2017-05-03	$5.66	$5.72	$5.57	$5.61	$5.61	7,247
2017-05-02	$5.65	$5.75	$5.65	$5.72	$5.72	2,332
2017-05-01	$5.64	$5.70	$5.58	$5.66	$5.66	46,311
2017-04-28	$5.81	$5.83	$5.71	$5.73	$5.73	5,771
2017-04-27	$5.95	$5.96	$5.81	$5.81	$5.81	1,351
2017-04-26	$5.90	$5.96	$5.90	$5.95	$5.95	2,520
2017-04-25	$5.94	$5.98	$5.94	$5.97	$5.97	12,351
2017-04-24	$5.98	$5.98	$5.90	$5.98	$5.98	21,455
2017-04-21	$5.95	$5.98	$5.89	$5.98	$5.98	20,921
2017-04-20	$5.95	$6.01	$5.88	$5.97	$5.97	26,525
2017-04-19	$5.91	$5.97	$5.80	$5.85	$5.85	16,742
2017-04-18	$6.07	$6.10	$5.90	$5.90	$5.90	24,410
2017-04-17	$6.09	$6.17	$5.98	$6.14	$6.14	16,563
2017-04-13	$6.15	$6.15	$5.89	$6.05	$6.05	24,389
2017-04-12	$6.10	$6.25	$6.02	$6.15	$6.15	17,171
2017-04-11	$6.20	$6.21	$6.03	$6.03	$6.03	6,896
2017-04-10	$6.20	$6.21	$6.01	$6.21	$6.21	8,574
2017-04-07	$6.21	$6.29	$6.16	$6.20	$6.20	13,302
2017-04-06	$6.28	$6.30	$6.21	$6.25	$6.25	5,282
2017-04-05	$6.26	$6.29	$6.18	$6.21	$6.21	21,279
2017-04-04	$6.25	$6.26	$6.20	$6.20	$6.20	6,308
2017-04-03	$6.24	$6.28	$6.23	$6.24	$6.24	26,763
2017-03-31	$6.22	$6.30	$6.22	$6.25	$6.25	3,547
2017-03-30	$6.22	$6.25	$6.09	$6.22	$6.22	6,496
2017-03-29	$6.17	$6.30	$6.17	$6.20	$6.20	3,341
2017-03-28	$6.23	$6.30	$6.19	$6.22	$6.22	18,514
2017-03-27	$6.10	$6.39	$6.10	$6.28	$6.28	18,869
2017-03-24	$6.23	$6.23	$6.10	$6.16	$6.16	14,678
2017-03-23	$6.14	$6.24	$6.13	$6.19	$6.19	20,281
2017-03-22	$6.22	$6.23	$6.19	$6.19	$6.19	601
2017-03-21	$6.14	$6.24	$6.10	$6.24	$6.24	5,352
2017-03-20	$6.14	$6.27	$6.14	$6.21	$6.21	13,407
2017-03-17	$6.06	$6.29	$6.00	$6.20	$6.20	37,831
2017-03-16	$6.08	$6.08	$5.96	$6.00	$6.00	12,217
2017-03-15	$5.71	$6.13	$5.70	$5.93	$5.93	16,500
2017-03-14	$5.76	$5.87	$5.76	$5.85	$5.85	13,871
2017-03-13	$5.74	$5.87	$5.74	$5.80	$5.80	29,352
2017-03-10	$5.80	$5.80	$5.68	$5.75	$5.75	16,025
2017-03-09	$5.72	$5.75	$5.66	$5.70	$5.70	6,269
2017-03-08	$5.72	$5.78	$5.70	$5.70	$5.70	16,637
2017-03-07	$5.63	$5.69	$5.58	$5.67	$5.67	10,659
2017-03-06	$5.59	$5.78	$5.59	$5.67	$5.67	23,897
2017-03-03	$5.43	$5.83	$5.34	$5.74	$5.74	36,640
2017-03-02	$5.44	$5.44	$5.20	$5.41	$5.41	49,588
2017-03-01	$5.35	$5.99	$5.35	$5.40	$5.40	305
2017-02-28	$1.12	$1.13	$1.07	$1.07	$5.35	12,983
2017-02-27	$1.13	$1.13	$1.07	$1.13	$5.65	13,832
2017-02-24	$1.05	$1.16	$1.05	$1.10	$5.50	30,406
2017-02-23	$1.01	$1.09	$1.01	$1.08	$5.40	27,340
2017-02-22	$1.00	$1.09	$1.00	$1.06	$5.30	36,881
2017-02-21	$1.06	$1.09	$1.03	$1.07	$5.35	30,142
2017-02-17	$1.10	$1.10	$1.03	$1.06	$5.30	15,421
2017-02-16	$1.04	$1.08	$1.02	$1.05	$5.25	17,824
2017-02-15	$0.99	$1.08	$0.99	$1.04	$5.20	19,439
2017-02-14	$0.94	$1.00	$0.94	$0.98	$4.90	22,704
2017-02-13	$0.95	$1.01	$0.95	$0.97	$4.85	28,218
2017-02-10	$0.94	$1.00	$0.93	$0.98	$4.90	38,465
2017-02-09	$0.90	$0.94	$0.90	$0.94	$4.70	18,641
2017-02-08	$0.90	$0.95	$0.88	$0.90	$4.50	21,172
2017-02-07	$0.90	$0.90	$0.87	$0.90	$4.50	15,042
2017-02-06	$0.86	$0.91	$0.86	$0.89	$4.45	6,344
2017-02-03	$0.90	$0.90	$0.86	$0.86	$4.30	10,387
2017-02-02	$0.85	$0.93	$0.85	$0.90	$4.50	8,443
2017-02-01	$0.89	$0.95	$0.86	$0.90	$4.50	24,686
2017-01-31	$0.93	$0.93	$0.88	$0.89	$4.45	17,955
2017-01-30	$0.90	$0.94	$0.88	$0.93	$4.67	11,416
2017-01-27	$0.95	$0.95	$0.89	$0.93	$4.65	2,701
2017-01-26	$0.90	$0.95	$0.88	$0.92	$4.60	3,039
2017-01-25	$0.91	$0.95	$0.88	$0.90	$4.50	7,868
2017-01-24	$0.94	$0.97	$0.86	$0.91	$4.57	22,198
2017-01-23	$0.97	$0.97	$0.93	$0.95	$4.75	11,826
2017-01-20	$0.96	$0.96	$0.92	$0.96	$4.80	1,572
2017-01-19	$0.95	$0.96	$0.93	$0.94	$4.70	1,792
2017-01-18	$0.96	$0.97	$0.93	$0.96	$4.80	4,656
2017-01-17	$0.94	$0.99	$0.92	$0.93	$4.65	12,998
2017-01-13	$0.98	$0.98	$0.89	$0.94	$4.70	34,086
2017-01-12	$0.93	$0.93	$0.90	$0.91	$4.55	23,895
2017-01-11	$0.98	$0.98	$0.91	$0.95	$4.75	22,270
2017-01-10	$0.98	$1.00	$0.95	$0.97	$4.83	3,551
2017-01-09	$0.97	$0.98	$0.95	$0.97	$4.85	23,801
2017-01-06	$0.97	$1.02	$0.97	$1.00	$5.00	13,315
2017-01-05	$0.97	$1.00	$0.96	$1.00	$5.00	3,658
2017-01-04	$1.00	$1.00	$0.95	$0.96	$4.82	14,602
2017-01-03	$1.01	$1.01	$0.98	$0.99	$4.95	2,337
2016-12-30	$1.00	$1.02	$0.98	$0.98	$4.92	15,139
2016-12-29	$0.98	$1.02	$0.97	$1.01	$5.05	15,142
2016-12-28	$0.97	$1.06	$0.97	$0.97	$4.85	10,704
2016-12-27	$0.99	$1.01	$0.96	$0.98	$4.90	29,875
2016-12-23	$1.00	$1.02	$0.99	$1.00	$5.00	11,457
2016-12-22	$0.98	$1.02	$0.98	$0.98	$4.90	3,624
2016-12-21	$1.00	$1.02	$0.99	$0.99	$4.95	8,103
2016-12-20	$1.06	$1.06	$0.99	$1.00	$5.00	4,226
2016-12-19	$0.99	$1.05	$0.99	$1.03	$5.15	10,426
2016-12-16	$0.98	$1.02	$0.98	$0.99	$4.94	18,778
2016-12-15	$1.00	$1.01	$0.98	$0.99	$4.95	11,744
2016-12-14	$1.02	$1.05	$0.96	$1.00	$5.00	15,882
2016-12-13	$1.00	$1.08	$1.00	$1.04	$5.20	64,994
2016-12-12	$1.05	$1.05	$0.99	$1.00	$5.00	8,333
2016-12-09	$1.00	$1.07	$1.00	$1.05	$5.25	2,305
2016-12-08	$1.05	$1.08	$1.01	$1.03	$5.15	15,255
2016-12-07	$1.06	$1.08	$1.06	$1.06	$5.30	14,675
2016-12-06	$1.05	$1.08	$1.05	$1.05	$5.25	2,691
2016-12-05	$1.09	$1.09	$1.06	$1.07	$5.35	10,661
2016-12-02	$1.10	$1.10	$1.08	$1.09	$5.45	3,690
2016-12-01	$1.12	$1.12	$1.10	$1.10	$5.50	8,255
2016-11-30	$1.08	$1.16	$1.08	$1.10	$5.50	20,568
2016-11-29	$1.10	$1.14	$1.08	$1.11	$5.55	7,290
2016-11-28	$1.14	$1.14	$1.07	$1.08	$5.40	7,975
2016-11-25	$1.09	$1.13	$1.08	$1.12	$5.60	1,081
2016-11-23	$1.07	$1.13	$1.06	$1.12	$5.60	6,578
2016-11-22	$1.15	$1.15	$1.07	$1.11	$5.55	3,488
2016-11-21	$1.15	$1.15	$1.12	$1.12	$5.60	5,311
2016-11-18	$1.20	$1.20	$1.07	$1.14	$5.70	11,362
2016-11-17	$1.15	$1.20	$1.12	$1.19	$5.95	22,060
2016-11-16	$1.03	$1.12	$1.00	$1.12	$5.60	35,191
2016-11-15	$0.95	$1.03	$0.92	$1.00	$5.00	16,052
2016-11-14	$0.95	$1.00	$0.95	$0.97	$4.85	13,830
2016-11-11	$0.95	$0.98	$0.86	$0.97	$4.85	28,841
2016-11-10	$1.04	$1.04	$0.88	$0.99	$4.95	12,031
2016-11-09	$0.94	$1.02	$0.93	$0.98	$4.90	4,811
2016-11-08	$1.05	$1.05	$1.00	$1.05	$5.25	913
2016-11-07	$1.01	$1.05	$0.92	$0.96	$4.80	7,530
2016-11-04	$1.00	$1.00	$0.94	$0.95	$4.75	15,113
2016-11-03	$0.96	$1.00	$0.93	$0.93	$4.65	2,549
2016-11-02	$1.00	$1.03	$0.92	$0.97	$4.85	23,640
2016-11-01	$1.02	$1.03	$1.02	$1.03	$5.15	2,056
2016-10-31	$1.00	$1.05	$1.00	$1.04	$5.20	1,662
2016-10-28	$1.02	$1.05	$1.00	$1.03	$5.15	4,431
2016-10-27	$1.03	$1.07	$1.03	$1.05	$5.25	9,643
2016-10-26	$1.05	$1.10	$1.02	$1.04	$5.20	13,889
2016-10-25	$1.05	$1.10	$1.04	$1.10	$5.50	8,952
2016-10-24	$1.08	$1.10	$1.05	$1.05	$5.25	5,708
2016-10-21	$1.08	$1.08	$1.05	$1.08	$5.40	3,193
2016-10-20	$1.05	$1.10	$1.05	$1.06	$5.30	1,108
2016-10-19	$1.07	$1.12	$1.06	$1.06	$5.30	6,090
2016-10-18	$1.07	$1.12	$1.05	$1.10	$5.50	4,294
2016-10-17	$1.06	$1.13	$1.06	$1.09	$5.45	2,628
2016-10-14	$1.10	$1.14	$1.06	$1.12	$5.60	34,372
2016-10-13	$1.15	$1.15	$1.10	$1.10	$5.50	7,373
2016-10-12	$1.14	$1.16	$1.13	$1.15	$5.75	6,646
2016-10-11	$1.11	$1.21	$1.09	$1.16	$5.78	40,007
2016-10-10	$1.18	$1.24	$1.05	$1.13	$5.65	54,003
2016-10-07	$1.14	$1.14	$1.12	$1.14	$5.70	2,585
2016-10-06	$1.12	$1.17	$1.12	$1.14	$5.70	1,950
2016-10-05	$1.18	$1.18	$1.13	$1.15	$5.75	2,552
2016-10-04	$1.12	$1.18	$1.12	$1.15	$5.75	6,025
2016-10-03	$1.12	$1.17	$1.12	$1.13	$5.65	2,312
2016-09-30	$1.12	$1.19	$1.12	$1.14	$5.70	6,530
2016-09-29	$1.05	$1.25	$1.05	$1.13	$5.65	66,054
2016-09-28	$1.03	$1.12	$1.03	$1.06	$5.30	33,056
2016-09-27	$1.10	$1.10	$1.03	$1.05	$5.25	8,532
2016-09-26	$1.08	$1.10	$1.06	$1.08	$5.40	5,027
2016-09-23	$1.08	$1.15	$1.08	$1.08	$5.40	7,211
2016-09-22	$1.07	$1.16	$1.07	$1.08	$5.40	7,420
2016-09-21	$1.10	$1.12	$1.08	$1.10	$5.50	16,823
2016-09-20	$1.06	$1.09	$1.06	$1.07	$5.35	5,781
2016-09-19	$1.06	$1.20	$1.06	$1.08	$5.40	3,179
2016-09-16	$1.13	$1.20	$1.11	$1.20	$6.00	16,236
2016-09-15	$1.17	$1.17	$1.05	$1.16	$5.80	55,733
2016-09-14	$1.20	$1.20	$1.13	$1.15	$5.75	25,783
2016-09-13	$1.17	$1.34	$1.07	$1.17	$5.85	11,234
2016-09-12	$2.00	$2.00	$1.25	$1.42	$7.10	18,520
2016-09-09	$1.17	$1.19	$1.15	$1.19	$5.95	9,309
2016-09-08	$1.18	$1.20	$1.15	$1.15	$5.75	8,951
2016-09-07	$1.13	$1.21	$1.13	$1.17	$5.85	8,924
2016-09-06	$1.16	$1.20	$1.14	$1.14	$5.70	6,918
2016-09-02	$1.23	$1.23	$1.13	$1.16	$5.80	22,369
2016-09-01	$1.22	$1.23	$1.17	$1.18	$5.90	6,769
2016-08-31	$1.19	$1.23	$1.19	$1.23	$6.15	10,927
2016-08-30	$1.22	$1.26	$1.19	$1.19	$5.95	21,017
2016-08-29	$1.25	$1.26	$1.20	$1.23	$6.15	16,970
2016-08-26	$1.18	$1.29	$1.18	$1.25	$6.25	32,673
2016-08-25	$1.19	$1.22	$1.16	$1.18	$5.90	19,582
2016-08-24	$1.14	$1.25	$1.11	$1.18	$5.90	92,807
2016-08-23	$1.14	$1.14	$1.11	$1.13	$5.65	5,941
2016-08-22	$1.10	$1.13	$1.09	$1.13	$5.65	3,885
2016-08-19	$1.09	$1.11	$1.09	$1.10	$5.50	2,543
2016-08-18	$1.11	$1.11	$1.09	$1.09	$5.45	1,005
2016-08-17	$1.09	$1.15	$1.09	$1.10	$5.50	23,851
2016-08-16	$1.11	$1.11	$1.08	$1.09	$5.45	7,640
2016-08-15	$1.10	$1.11	$1.09	$1.10	$5.50	4,793
2016-08-12	$1.09	$1.11	$1.09	$1.09	$5.45	5,069
2016-08-11	$1.10	$1.11	$1.09	$1.09	$5.45	4,014
2016-08-10	$1.11	$1.12	$1.06	$1.09	$5.45	11,461
2016-08-09	$1.11	$1.11	$1.09	$1.09	$5.47	10,137
2016-08-08	$1.10	$1.15	$1.10	$1.10	$5.50	3,899
2016-08-05	$1.09	$1.15	$1.09	$1.10	$5.50	15,953
2016-08-04	$1.12	$1.14	$1.11	$1.12	$5.60	2,312
2016-08-03	$1.10	$1.12	$1.08	$1.12	$5.60	9,558
2016-08-02	$1.10	$1.13	$1.08	$1.10	$5.50	9,906
2016-08-01	$1.10	$1.16	$1.03	$1.08	$5.40	35,765
2016-07-29	$1.11	$1.15	$1.10	$1.10	$5.50	8,218
2016-07-28	$1.13	$1.15	$1.12	$1.14	$5.70	2,233
2016-07-27	$1.13	$1.15	$1.11	$1.12	$5.60	3,136
2016-07-26	$1.17	$1.17	$1.10	$1.14	$5.70	17,051
2016-07-25	$1.15	$1.17	$1.14	$1.17	$5.85	3,018
2016-07-22	$1.14	$1.20	$1.13	$1.13	$5.65	13,172
2016-07-21	$1.18	$1.22	$1.18	$1.18	$5.90	7,432
2016-07-20	$1.22	$1.30	$1.15	$1.18	$5.90	37,319
2016-07-19	$1.20	$1.23	$1.19	$1.21	$6.05	4,926
2016-07-18	$1.19	$1.20	$1.18	$1.19	$5.96	5,237
2016-07-15	$1.17	$1.20	$1.17	$1.18	$5.90	3,662
2016-07-14	$1.17	$1.24	$1.17	$1.17	$5.85	3,970
2016-07-13	$1.24	$1.24	$1.17	$1.19	$5.95	11,364
2016-07-12	$1.19	$1.25	$1.16	$1.20	$6.00	10,472
2016-07-11	$1.18	$1.28	$1.18	$1.19	$5.95	3,759
2016-07-08	$1.22	$1.22	$1.16	$1.19	$5.95	8,409
2016-07-07	$1.20	$1.20	$1.14	$1.18	$5.90	4,689
2016-07-06	$1.18	$1.28	$1.14	$1.17	$5.85	6,052
2016-07-05	$1.19	$1.24	$1.17	$1.19	$5.95	1,633
2016-07-01	$1.24	$1.29	$1.18	$1.21	$6.05	11,094
2016-06-30	$1.20	$1.25	$1.19	$1.19	$5.95	6,721
2016-06-29	$1.18	$1.29	$1.16	$1.22	$6.10	45,118
2016-06-28	$1.12	$1.18	$1.12	$1.16	$5.80	5,130
2016-06-27	$1.17	$1.20	$1.12	$1.13	$5.65	8,451
2016-06-24	$1.10	$1.23	$1.10	$1.18	$5.90	8,897
2016-06-23	$1.19	$1.21	$1.17	$1.17	$5.85	5,685
2016-06-22	$1.18	$1.22	$1.18	$1.18	$5.90	3,891
2016-06-21	$1.19	$1.23	$1.15	$1.18	$5.90	3,605
2016-06-20	$1.14	$1.21	$1.11	$1.20	$6.00	26,213
2016-06-17	$1.20	$1.23	$1.14	$1.14	$5.70	2,587
2016-06-16	$1.18	$1.20	$1.17	$1.20	$6.00	1,007
2016-06-15	$1.19	$1.20	$1.15	$1.18	$5.90	14,734
2016-06-14	$1.22	$1.24	$1.18	$1.18	$5.90	4,981
2016-06-13	$1.24	$1.25	$1.19	$1.23	$6.15	4,677
2016-06-10	$1.24	$1.29	$1.23	$1.25	$6.25	3,974
2016-06-09	$1.28	$1.32	$1.22	$1.25	$6.23	8,624
2016-06-08	$1.28	$1.34	$1.15	$1.26	$6.29	15,824
2016-06-07	$1.15	$1.35	$1.15	$1.26	$6.30	59,215
2016-06-06	$1.15	$1.18	$1.14	$1.14	$5.70	16,252
2016-06-03	$1.15	$1.18	$1.14	$1.15	$5.75	4,835
2016-06-02	$1.14	$1.17	$1.13	$1.14	$5.70	13,629
2016-06-01	$1.18	$1.22	$1.15	$1.17	$5.85	1,301
2016-05-31	$1.19	$1.25	$1.17	$1.17	$5.85	4,643
2016-05-27	$1.19	$1.20	$1.15	$1.17	$5.85	16,836
2016-05-26	$1.19	$1.19	$1.13	$1.15	$5.75	14,327
2016-05-25	$1.13	$1.18	$1.13	$1.15	$5.75	16,658
2016-05-24	$1.14	$1.16	$1.13	$1.15	$5.75	1,845
2016-05-23	$1.13	$1.17	$1.13	$1.14	$5.70	5,350
2016-05-20	$1.15	$1.17	$1.12	$1.12	$5.60	5,300
2016-05-19	$1.12	$1.15	$1.12	$1.15	$5.75	2,120
2016-05-18	$1.14	$1.15	$1.12	$1.14	$5.70	3,280
2016-05-17	$1.12	$1.15	$1.12	$1.15	$5.75	3,934
2016-05-16	$1.20	$1.21	$1.10	$1.13	$5.65	13,443
2016-05-13	$1.17	$1.19	$1.14	$1.17	$5.85	14,468
2016-05-12	$1.21	$1.23	$1.16	$1.17	$5.85	5,147
2016-05-11	$1.15	$1.27	$1.14	$1.23	$6.15	19,919
2016-05-10	$1.14	$1.15	$1.11	$1.14	$5.70	803
2016-05-09	$1.16	$1.17	$1.10	$1.15	$5.75	12,235
2016-05-06	$1.14	$1.17	$1.07	$1.16	$5.80	15,944
2016-05-05	$1.14	$1.17	$1.13	$1.14	$5.70	5,818
2016-05-04	$1.16	$1.18	$1.13	$1.15	$5.75	4,659
2016-05-03	$1.15	$1.18	$1.13	$1.15	$5.75	3,890
2016-05-02	$1.20	$1.20	$1.13	$1.14	$5.70	8,446
2016-04-29	$1.19	$1.24	$1.15	$1.15	$5.75	13,545
2016-04-28	$1.19	$1.21	$1.16	$1.18	$5.90	20,469
2016-04-27	$1.16	$1.20	$1.15	$1.19	$5.95	6,661
2016-04-26	$1.13	$1.15	$1.12	$1.15	$5.74	6,427
2016-04-25	$1.15	$1.17	$1.13	$1.14	$5.70	5,929
2016-04-22	$1.15	$1.19	$1.15	$1.15	$5.75	15,834
2016-04-21	$1.35	$1.35	$1.15	$1.18	$5.89	52,334
2016-04-20	$1.33	$1.43	$1.29	$1.38	$6.90	17,183
2016-04-19	$1.31	$1.39	$1.30	$1.32	$6.60	20,454
2016-04-18	$1.37	$1.42	$1.30	$1.30	$6.50	20,376
2016-04-15	$1.45	$1.50	$1.38	$1.38	$6.90	12,544
2016-04-14	$1.55	$1.60	$1.42	$1.44	$7.20	30,548
2016-04-13	$1.71	$1.72	$1.55	$1.59	$7.95	28,122
2016-04-12	$1.82	$1.84	$1.61	$1.65	$8.25	46,663
2016-04-11	$1.70	$1.73	$1.61	$1.65	$8.25	21,120
2016-04-08	$1.75	$1.75	$1.50	$1.62	$8.10	18,139
2016-04-07	$1.51	$1.60	$1.50	$1.52	$7.60	54,052
2016-04-06	$1.60	$1.61	$1.51	$1.52	$7.60	27,980
2016-04-05	$1.58	$1.63	$1.54	$1.63	$8.15	12,084
2016-04-04	$1.58	$1.71	$1.58	$1.61	$8.05	12,789
2016-04-01	$1.63	$1.71	$1.59	$1.59	$7.95	27,016
2016-03-31	$1.59	$1.69	$1.57	$1.60	$8.00	14,867
2016-03-30	$1.55	$1.76	$1.53	$1.62	$8.10	133,916
2016-03-29	$1.18	$1.77	$1.18	$1.52	$7.60	121,121
2016-03-28	$1.18	$1.22	$1.17	$1.20	$6.00	2,454
2016-03-24	$1.21	$1.25	$1.17	$1.18	$5.90	6,662
2016-03-23	$1.21	$1.21	$1.16	$1.18	$5.90	4,649
2016-03-22	$1.15	$1.23	$1.15	$1.19	$5.95	10,248
2016-03-21	$1.15	$1.19	$1.15	$1.16	$5.80	8,635
2016-03-18	$1.23	$1.27	$1.15	$1.15	$5.75	20,048
2016-03-17	$1.29	$1.29	$1.15	$1.24	$6.20	9,167
2016-03-16	$1.29	$1.36	$1.10	$1.29	$6.45	54,542
2016-03-15	$1.33	$1.35	$1.32	$1.34	$6.70	886
2016-03-14	$1.30	$1.36	$1.30	$1.35	$6.75	1,227
2016-03-11	$1.30	$1.36	$1.25	$1.30	$6.49	15,931
2016-03-10	$1.33	$1.36	$1.30	$1.32	$6.60	4,668
2016-03-09	$1.38	$1.38	$1.31	$1.33	$6.65	10,322
2016-03-08	$1.32	$1.36	$1.28	$1.28	$6.40	4,124
2016-03-07	$1.35	$1.40	$1.33	$1.34	$6.70	10,796
2016-03-04	$1.27	$1.38	$1.24	$1.29	$6.45	10,193
2016-03-03	$1.21	$1.31	$1.20	$1.26	$6.30	19,143
2016-03-02	$1.21	$1.23	$1.17	$1.18	$5.90	11,065
2016-03-01	$1.16	$1.22	$1.16	$1.16	$5.80	7,239
2016-02-29	$1.19	$1.25	$1.16	$1.16	$5.80	4,549
2016-02-26	$1.21	$1.23	$1.11	$1.20	$6.00	15,440
2016-02-25	$1.24	$1.24	$1.17	$1.20	$6.00	9,143
2016-02-24	$1.20	$1.26	$1.19	$1.24	$6.20	1,696
2016-02-23	$1.29	$1.29	$1.16	$1.18	$5.90	8,618
2016-02-22	$1.25	$1.29	$1.22	$1.23	$6.15	8,167
2016-02-19	$1.19	$1.28	$1.19	$1.24	$6.20	8,300
2016-02-18	$1.26	$1.26	$1.21	$1.25	$6.25	6,717
2016-02-17	$1.29	$1.34	$1.21	$1.28	$6.40	5,304
2016-02-16	$1.28	$1.33	$1.21	$1.30	$6.50	6,755
2016-02-12	$1.34	$1.36	$1.20	$1.30	$6.50	12,051
2016-02-11	$1.31	$1.35	$1.22	$1.35	$6.75	10,021
2016-02-10	$1.37	$1.37	$1.30	$1.32	$6.60	2,298
2016-02-09	$1.27	$1.39	$1.15	$1.38	$6.90	11,747
2016-02-08	$1.24	$1.40	$1.24	$1.28	$6.40	14,729
2016-02-05	$1.37	$1.37	$1.32	$1.36	$6.80	4,348
2016-02-04	$1.42	$1.45	$1.33	$1.38	$6.90	12,913
2016-02-03	$1.45	$1.51	$1.35	$1.39	$6.95	9,892
2016-02-02	$1.49	$1.52	$1.44	$1.46	$7.30	7,555
2016-02-01	$1.45	$1.53	$1.38	$1.45	$7.25	8,590
2016-01-29	$1.47	$1.57	$1.46	$1.46	$7.30	34,688
2016-01-28	$1.56	$1.56	$1.42	$1.49	$7.45	12,482
2016-01-27	$1.38	$1.58	$1.38	$1.56	$7.80	33,459
2016-01-26	$1.36	$1.43	$1.35	$1.38	$6.90	13,611
2016-01-25	$1.42	$1.45	$1.35	$1.35	$6.75	5,861
2016-01-22	$1.40	$1.49	$1.40	$1.43	$7.15	6,689
2016-01-21	$1.40	$1.45	$1.39	$1.44	$7.20	5,289
2016-01-20	$1.34	$1.41	$1.25	$1.37	$6.85	23,204
2016-01-19	$1.45	$1.46	$1.40	$1.43	$7.15	10,279
2016-01-15	$1.50	$1.51	$1.39	$1.48	$7.40	30,394
2016-01-14	$1.58	$1.58	$1.45	$1.52	$7.60	41,105
2016-01-13	$1.51	$1.58	$1.44	$1.53	$7.65	39,607
2016-01-12	$1.65	$1.65	$1.47	$1.54	$7.70	42,330
2016-01-11	$1.50	$1.65	$1.45	$1.62	$8.10	64,097
2016-01-08	$1.35	$1.55	$1.34	$1.51	$7.55	75,230
2016-01-07	$1.23	$1.89	$1.18	$1.40	$7.00	167,953
2016-01-06	$1.09	$1.23	$1.06	$1.19	$5.95	45,767
2016-01-05	$1.03	$1.09	$1.00	$1.09	$5.45	26,054
2016-01-04	$1.01	$1.04	$1.00	$1.00	$5.00	13,565
2015-12-31	$0.93	$1.04	$0.93	$1.00	$5.00	18,455
2015-12-30	$0.93	$0.98	$0.93	$0.96	$4.78	16,281
2015-12-29	$0.94	$0.99	$0.94	$0.94	$4.71	24,447
2015-12-28	$0.96	$0.98	$0.91	$0.94	$4.70	31,474
2015-12-24	$1.00	$1.00	$0.96	$0.98	$4.90	4,725
2015-12-23	$1.00	$1.00	$0.98	$0.99	$4.95	30,202
2015-12-22	$1.00	$1.02	$0.99	$0.99	$4.95	8,229
2015-12-21	$1.02	$1.02	$0.98	$1.01	$5.05	17,567
2015-12-18	$1.00	$1.04	$1.00	$1.00	$5.00	10,941
2015-12-17	$1.06	$1.09	$1.01	$1.01	$5.05	11,935
2015-12-16	$1.04	$1.12	$1.04	$1.08	$5.40	12,437
2015-12-15	$1.10	$1.14	$1.00	$1.04	$5.20	36,774
2015-12-14	$1.09	$1.11	$1.00	$1.03	$5.15	21,991
2015-12-11	$1.02	$1.07	$1.01	$1.03	$5.15	5,321
2015-12-10	$1.04	$1.10	$1.04	$1.05	$5.25	8,001
2015-12-09	$1.06	$1.09	$1.03	$1.05	$5.25	11,049
2015-12-08	$1.09	$1.14	$1.02	$1.09	$5.45	18,200
2015-12-07	$1.12	$1.15	$1.09	$1.09	$5.45	10,706
2015-12-04	$1.15	$1.22	$1.12	$1.13	$5.65	7,108
2015-12-03	$1.20	$1.24	$1.15	$1.15	$5.75	1,221
2015-12-02	$1.16	$1.23	$1.15	$1.15	$5.75	8,765
2015-12-01	$1.20	$1.26	$1.16	$1.16	$5.80	1,118
2015-11-30	$1.21	$1.25	$1.19	$1.19	$5.95	7,519
2015-11-27	$1.15	$1.20	$1.15	$1.19	$5.95	3,508
2015-11-25	$1.17	$1.19	$1.12	$1.14	$5.70	6,514
2015-11-24	$1.14	$1.19	$1.11	$1.15	$5.75	25,212
2015-11-23	$1.13	$1.14	$1.11	$1.14	$5.70	4,528
2015-11-20	$1.13	$1.15	$1.12	$1.12	$5.60	4,259
2015-11-19	$1.11	$1.19	$1.11	$1.13	$5.65	3,609
2015-11-18	$1.18	$1.35	$1.12	$1.13	$5.65	17,504
2015-11-17	$1.06	$1.16	$1.06	$1.15	$5.75	17,146
2015-11-16	$1.09	$1.12	$1.06	$1.07	$5.35	15,071
2015-11-13	$1.16	$1.18	$1.10	$1.11	$5.55	18,987
2015-11-12	$1.18	$1.20	$1.07	$1.19	$5.95	29,593
2015-11-11	$1.23	$1.23	$1.18	$1.19	$5.95	33,824
2015-11-10	$1.22	$1.23	$1.21	$1.21	$6.05	12,028
2015-11-09	$1.22	$1.24	$1.21	$1.22	$6.08	3,812
2015-11-06	$1.31	$1.31	$1.24	$1.24	$6.20	4,628
2015-11-05	$1.29	$1.32	$1.29	$1.29	$6.45	5,023
2015-11-04	$1.36	$1.36	$1.29	$1.31	$6.55	5,216
2015-11-03	$1.32	$1.35	$1.28	$1.28	$6.40	6,920
2015-11-02	$1.24	$1.31	$1.24	$1.31	$6.55	7,136
2015-10-30	$1.28	$1.28	$1.22	$1.24	$6.20	7,280
2015-10-29	$1.27	$1.38	$1.20	$1.26	$6.30	98,358
2015-10-28	$1.26	$1.30	$1.26	$1.29	$6.43	6,189
2015-10-27	$1.34	$1.34	$1.29	$1.33	$6.65	2,326
2015-10-26	$1.37	$1.37	$1.28	$1.30	$6.50	3,633
2015-10-23	$1.37	$1.40	$1.32	$1.35	$6.75	8,884
2015-10-22	$1.39	$1.44	$1.34	$1.35	$6.75	9,299
2015-10-21	$1.39	$1.45	$1.39	$1.39	$6.95	5,566
2015-10-20	$1.40	$1.48	$1.38	$1.39	$6.95	10,526
2015-10-19	$1.43	$1.60	$1.41	$1.46	$7.28	37,627
2015-10-16	$1.41	$1.51	$1.41	$1.49	$7.45	3,171
2015-10-15	$1.45	$1.53	$1.43	$1.50	$7.50	9,642
2015-10-14	$1.41	$1.51	$1.41	$1.48	$7.40	9,856
2015-10-13	$1.46	$1.54	$1.43	$1.43	$7.15	8,288
2015-10-12	$1.45	$1.58	$1.39	$1.47	$7.35	28,002
2015-10-09	$1.45	$1.56	$1.39	$1.44	$7.20	6,573
2015-10-08	$1.44	$1.53	$1.43	$1.48	$7.40	4,557
2015-10-07	$1.50	$1.51	$1.39	$1.47	$7.35	4,859
2015-10-06	$1.39	$1.53	$1.39	$1.48	$7.40	6,772
2015-10-05	$1.40	$1.45	$1.33	$1.44	$7.20	9,340
2015-10-02	$1.30	$1.46	$1.27	$1.39	$6.95	12,554
2015-10-01	$1.36	$1.39	$1.31	$1.33	$6.65	7,344
2015-09-30	$1.35	$1.45	$1.35	$1.37	$6.85	3,738
2015-09-29	$1.46	$1.46	$1.36	$1.36	$6.80	10,436
2015-09-28	$1.43	$1.46	$1.38	$1.40	$7.00	7,073
2015-09-25	$1.48	$1.50	$1.43	$1.48	$7.40	6,181
2015-09-24	$1.50	$1.58	$1.45	$1.45	$7.25	2,967
2015-09-23	$1.51	$1.56	$1.49	$1.49	$7.45	6,716
2015-09-22	$1.56	$1.57	$1.51	$1.51	$7.55	3,811
2015-09-21	$1.54	$1.60	$1.54	$1.57	$7.85	5,746
2015-09-18	$1.54	$1.67	$1.54	$1.62	$8.10	9,416
2015-09-17	$1.55	$1.63	$1.55	$1.56	$7.80	5,981
2015-09-16	$1.47	$1.67	$1.40	$1.62	$8.10	48,512
2015-09-15	$1.46	$1.47	$1.42	$1.45	$7.27	5,719
2015-09-14	$1.46	$1.49	$1.38	$1.44	$7.20	21,423
2015-09-11	$1.55	$1.58	$1.50	$1.50	$7.50	3,861
2015-09-10	$1.47	$1.65	$1.47	$1.57	$7.85	29,952
2015-09-09	$1.59	$1.59	$1.51	$1.52	$7.60	8,964
2015-09-08	$1.65	$1.65	$1.54	$1.57	$7.85	6,792
2015-09-04	$1.62	$1.65	$1.55	$1.65	$8.25	7,369
2015-09-03	$1.61	$1.65	$1.52	$1.62	$8.10	11,592
2015-09-02	$1.69	$1.70	$1.57	$1.60	$8.00	11,886
2015-09-01	$1.80	$1.80	$1.68	$1.70	$8.50	14,987
2015-08-31	$1.58	$1.82	$1.57	$1.79	$8.95	21,699

DZS Inc (DZSI) News Headlines

Recent DZS Inc (DZSI) News

Similar Companies to DZS Inc (DZSI) in the Communication Equipment Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Hewlett Packard Enterprise Company	HPE	Communication Equipment	Technology	106,000
Telefonaktiebolaget L M Ericsson	ERIC	Communication Equipment	Technology	100,000
Cisco Systems Inc	CSCO	Communication Equipment	Technology	73,189
Nokia Corp	NOK	Communication Equipment	Technology	55,000
CommScope Holding Company Inc	COMM	Communication Equipment	Technology	30,300
Motorola Solutions Inc	MSI	Communication Equipment	Technology	22,000
Juniper Networks Inc	JNPR	Communication Equipment	Technology	11,400
Zebra Technologies Corp - Class A	ZBRA	Communication Equipment	Technology	9,500
Knowles Corp	KN	Communication Equipment	Technology	8,000
Maxar Technologies Inc	MAXR	Communication Equipment	Technology	7,000

DZS Inc (DZSI) Exchange: NASDAQ