GrafTech International Ltd (EAF) Stock Profile

Data as of April 30, 2024

$1.48 ($-0.01) -0.67%

GrafTech International Ltd - Daily Information

Click for more stock information on GrafTech International Ltd.

Daily Information	Data
Date	April 30, 2024
Open	$1.48
Previous Close	$1.48
High	$1.56
Low	$1.47
Adjusted Open	$1.48
Previous Adjusted Close	$1.48
Adjusted High	$1.56
Adjusted Low	$1.47

Invest in GrafTech International Ltd (EAF)

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Key People GrafTech International Ltd

Employee	Position
Denis Andre Turcotte	Executive Chairman
David J. Rintoul	President, Chief Executive Officer & Director
Jeremy S. Halford	Senior Vice President-Operations & Development
Quinn J. Coburn	Chief Financial Officer, Treasurer & VP-Finance
Inigo Perez	Senior Vice President-Commercial
Iñigo Perez Ortiz	Senior Vice President-Commercial
Jeffrey Dutton	Director
David Gregory	Director
Gina K. Gunning	Secretary & Chief Legal Officer
Leslie Dolin Dunn	Independent Director
Brian L. Acton	Independent Director
Michel J. Dumas	Independent Director
Anthony R. Taccone	Independent Director
Catherine L. Clegg	Independent Director
Henry R. Keizer	Independent Director
Jean-Marc Germain	Independent Director
Debra Jane Fine	Independent Director

Company Profile GrafTech International Ltd

Exchange: NYSE

IPO Date: Aug. 9, 1995

Employees: 2,400

Sector: Industrials

Industry: Electrical Equipment & Parts

Website: GrafTech International Ltd Website

Address: 6200 Euclid Avenue, Cleveland, Ohio 44103, United States

Historical Stock Data for GrafTech International Ltd (EAF)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-18	$1.48	$1.56	$1.47	$1.48	$1.48	2,188,631
2024-04-17	$1.57	$1.63	$1.46	$1.49	$1.49	2,577,427
2024-04-16	$1.66	$1.69	$1.56	$1.58	$1.58	3,565,706
2024-04-15	$1.85	$1.85	$1.65	$1.70	$1.70	6,857,203
2024-04-12	$1.69	$1.81	$1.68	$1.80	$1.80	3,927,644
2024-04-11	$1.62	$1.73	$1.56	$1.71	$1.71	2,952,500
2024-04-10	$1.45	$1.73	$1.44	$1.63	$1.63	5,367,164
2024-04-09	$1.45	$1.63	$1.45	$1.62	$1.62	2,989,550
2024-04-08	$1.54	$1.61	$1.43	$1.47	$1.47	1,678,057
2024-04-05	$1.39	$1.53	$1.39	$1.51	$1.51	3,224,616
2024-04-04	$1.53	$1.60	$1.40	$1.42	$1.42	2,533,987
2024-04-03	$1.38	$1.56	$1.36	$1.53	$1.53	2,677,887
2024-04-02	$1.35	$1.39	$1.31	$1.39	$1.39	1,467,201
2024-04-01	$1.42	$1.48	$1.31	$1.40	$1.40	1,777,860
2024-03-28	$1.32	$1.39	$1.29	$1.38	$1.38	2,867,013
2024-03-27	$1.25	$1.34	$1.20	$1.30	$1.30	2,789,788
2024-03-26	$1.28	$1.31	$1.26	$1.27	$1.27	1,997,409
2024-03-25	$1.49	$1.49	$1.28	$1.28	$1.28	4,401,390
2024-03-22	$1.53	$1.54	$1.43	$1.45	$1.45	1,830,733
2024-03-21	$1.51	$1.56	$1.50	$1.54	$1.54	867,203
2024-03-20	$1.60	$1.62	$1.49	$1.52	$1.52	2,447,188
2024-03-19	$1.59	$1.62	$1.53	$1.56	$1.56	3,251,892
2024-03-18	$1.61	$1.62	$1.50	$1.57	$1.57	2,511,798
2024-03-15	$1.67	$1.72	$1.63	$1.67	$1.67	7,747,537
2024-03-14	$1.93	$1.93	$1.63	$1.66	$1.66	3,177,390
2024-03-13	$1.98	$2.03	$1.88	$1.94	$1.94	5,766,242
2024-03-12	$1.79	$1.94	$1.73	$1.87	$1.87	2,243,885
2024-03-11	$1.81	$1.86	$1.77	$1.80	$1.80	2,606,940
2024-03-08	$1.81	$1.88	$1.78	$1.80	$1.80	3,049,415
2024-03-07	$1.80	$1.87	$1.72	$1.80	$1.80	1,816,296
2024-03-06	$1.73	$1.87	$1.73	$1.77	$1.77	3,864,935
2024-03-05	$1.67	$1.78	$1.62	$1.72	$1.72	3,567,353
2024-03-04	$1.70	$1.72	$1.61	$1.67	$1.67	2,839,884
2024-03-01	$1.80	$1.83	$1.67	$1.70	$1.70	2,418,282
2024-02-29	$1.60	$1.82	$1.56	$1.76	$1.76	7,572,458
2024-02-28	$1.40	$1.60	$1.39	$1.58	$1.58	3,450,282
2024-02-27	$1.37	$1.51	$1.37	$1.45	$1.45	3,956,711
2024-02-26	$1.37	$1.45	$1.32	$1.40	$1.40	3,179,588
2024-02-23	$1.25	$1.39	$1.25	$1.35	$1.35	2,904,301
2024-02-22	$1.30	$1.34	$1.22	$1.26	$1.26	2,599,689
2024-02-21	$1.30	$1.38	$1.30	$1.32	$1.32	1,789,123
2024-02-20	$1.35	$1.44	$1.32	$1.34	$1.34	2,578,955
2024-02-16	$1.41	$1.46	$1.34	$1.39	$1.39	2,205,149
2024-02-15	$1.35	$1.42	$1.25	$1.42	$1.42	2,130,506
2024-02-14	$1.31	$1.56	$1.21	$1.34	$1.34	3,628,595
2024-02-13	$1.37	$1.37	$1.28	$1.32	$1.32	2,415,014
2024-02-12	$1.31	$1.45	$1.31	$1.43	$1.43	1,377,377
2024-02-09	$1.32	$1.34	$1.28	$1.30	$1.30	1,580,101
2024-02-08	$1.32	$1.35	$1.24	$1.32	$1.32	2,734,228
2024-02-07	$1.37	$1.42	$1.31	$1.34	$1.34	3,456,538
2024-02-06	$1.23	$1.40	$1.22	$1.36	$1.36	2,892,782
2024-02-05	$1.33	$1.35	$1.18	$1.24	$1.24	6,979,550
2024-02-02	$1.33	$1.42	$1.28	$1.31	$1.31	5,596,623
2024-02-01	$1.32	$1.38	$1.30	$1.34	$1.34	7,469,207
2024-01-31	$1.47	$1.49	$1.32	$1.33	$1.33	2,881,501
2024-01-30	$1.53	$1.54	$1.45	$1.47	$1.47	3,449,325
2024-01-29	$1.50	$1.55	$1.47	$1.53	$1.53	2,824,602
2024-01-26	$1.53	$1.59	$1.52	$1.53	$1.53	3,619,338
2024-01-25	$1.52	$1.56	$1.50	$1.52	$1.52	1,574,929
2024-01-24	$1.64	$1.64	$1.50	$1.51	$1.51	2,060,642
2024-01-23	$1.55	$1.64	$1.54	$1.61	$1.61	3,570,002
2024-01-22	$1.53	$1.62	$1.50	$1.54	$1.54	3,498,024
2024-01-19	$1.50	$1.55	$1.49	$1.50	$1.50	4,620,635
2024-01-18	$1.56	$1.58	$1.48	$1.48	$1.48	3,598,895
2024-01-17	$1.60	$1.71	$1.53	$1.56	$1.56	3,010,766
2024-01-16	$1.65	$1.72	$1.53	$1.68	$1.68	7,944,087
2024-01-12	$1.72	$1.79	$1.69	$1.70	$1.70	4,649,519
2024-01-11	$1.71	$1.75	$1.64	$1.72	$1.72	4,208,946
2024-01-10	$1.86	$1.86	$1.56	$1.72	$1.72	7,091,658
2024-01-09	$2.02	$2.04	$1.84	$1.88	$1.88	4,371,645
2024-01-08	$1.99	$2.05	$1.95	$2.05	$2.05	4,603,506
2024-01-05	$1.94	$2.05	$1.93	$1.99	$1.99	4,421,280
2024-01-04	$1.94	$1.98	$1.88	$1.97	$1.97	2,704,597
2024-01-03	$2.05	$2.05	$1.93	$1.94	$1.94	4,705,880
2024-01-02	$2.16	$2.24	$2.07	$2.07	$2.07	9,578,404
2023-12-29	$2.22	$2.28	$2.17	$2.19	$2.19	5,512,520
2023-12-28	$2.10	$2.38	$2.10	$2.24	$2.24	7,473,893
2023-12-27	$2.10	$2.17	$2.09	$2.11	$2.11	4,086,377
2023-12-26	$2.11	$2.20	$2.09	$2.10	$2.10	2,852,576
2023-12-22	$2.06	$2.12	$2.01	$2.10	$2.10	5,099,313
2023-12-21	$2.11	$2.11	$1.98	$2.06	$2.06	5,983,659
2023-12-20	$2.19	$2.24	$2.07	$2.08	$2.08	5,233,990
2023-12-19	$2.20	$2.28	$2.19	$2.22	$2.22	4,403,331
2023-12-18	$2.41	$2.41	$2.17	$2.18	$2.18	6,529,619
2023-12-15	$2.59	$2.65	$2.39	$2.40	$2.40	7,020,175
2023-12-14	$2.60	$2.76	$2.52	$2.58	$2.58	4,917,206
2023-12-13	$2.46	$2.55	$2.40	$2.50	$2.50	3,836,177
2023-12-12	$2.56	$2.56	$2.46	$2.48	$2.48	1,797,050
2023-12-11	$2.61	$2.71	$2.56	$2.57	$2.57	2,172,811
2023-12-08	$2.58	$2.72	$2.57	$2.62	$2.62	2,303,409
2023-12-07	$2.57	$2.61	$2.51	$2.58	$2.58	2,764,125
2023-12-06	$2.65	$2.76	$2.51	$2.58	$2.58	3,466,571
2023-12-05	$2.67	$2.71	$2.45	$2.63	$2.63	9,727,889
2023-12-04	$2.63	$2.71	$2.63	$2.68	$2.68	2,066,347
2023-12-01	$2.48	$2.65	$2.45	$2.64	$2.64	3,304,960
2023-11-30	$2.48	$2.57	$2.43	$2.47	$2.47	3,598,979
2023-11-29	$2.47	$2.55	$2.41	$2.45	$2.45	2,810,357
2023-11-28	$2.45	$2.47	$2.35	$2.44	$2.44	2,922,170
2023-11-27	$2.50	$2.52	$2.43	$2.47	$2.47	1,360,709
2023-11-24	$2.48	$2.54	$2.45	$2.50	$2.50	824,696
2023-11-22	$2.49	$2.55	$2.44	$2.49	$2.49	960,995
2023-11-21	$2.49	$2.51	$2.42	$2.45	$2.45	1,582,019
2023-11-20	$2.45	$2.51	$2.37	$2.50	$2.50	1,329,530
2023-11-17	$2.54	$2.54	$2.44	$2.50	$2.50	3,355,866
2023-11-16	$2.49	$2.51	$2.39	$2.50	$2.50	1,552,852
2023-11-15	$2.54	$2.60	$2.49	$2.50	$2.50	1,899,232
2023-11-14	$2.50	$2.53	$2.42	$2.50	$2.50	4,130,967
2023-11-13	$2.45	$2.49	$2.38	$2.40	$2.40	2,345,701
2023-11-10	$2.34	$2.42	$2.20	$2.41	$2.41	2,141,388
2023-11-09	$2.45	$2.49	$2.33	$2.36	$2.36	1,740,719
2023-11-08	$2.55	$2.57	$2.38	$2.41	$2.41	2,047,737
2023-11-07	$2.57	$2.65	$2.51	$2.56	$2.56	2,156,158
2023-11-06	$2.98	$2.98	$2.52	$2.59	$2.59	3,916,878
2023-11-03	$3.18	$3.19	$2.88	$2.98	$2.98	6,514,225
2023-11-02	$3.50	$3.54	$3.29	$3.39	$3.39	3,206,760
2023-11-01	$3.44	$3.52	$3.40	$3.42	$3.42	1,493,714
2023-10-31	$3.37	$3.47	$3.35	$3.45	$3.45	1,359,393
2023-10-30	$3.40	$3.48	$3.35	$3.40	$3.40	1,220,970
2023-10-27	$3.42	$3.45	$3.30	$3.34	$3.34	1,365,582
2023-10-26	$3.35	$3.42	$3.32	$3.38	$3.38	1,395,479
2023-10-25	$3.20	$3.37	$3.18	$3.32	$3.32	2,781,469
2023-10-24	$3.28	$3.35	$3.22	$3.25	$3.25	1,322,987
2023-10-23	$3.38	$3.44	$3.21	$3.22	$3.22	2,726,251
2023-10-20	$3.66	$3.89	$3.40	$3.40	$3.40	3,456,806
2023-10-19	$3.44	$3.48	$3.38	$3.39	$3.39	913,930
2023-10-18	$3.45	$3.49	$3.41	$3.46	$3.46	840,433
2023-10-17	$3.47	$3.55	$3.45	$3.51	$3.51	1,384,733
2023-10-16	$3.54	$3.54	$3.36	$3.52	$3.52	826,860
2023-10-13	$3.51	$3.54	$3.42	$3.42	$3.42	1,791,915
2023-10-12	$3.66	$3.66	$3.46	$3.49	$3.49	1,555,250
2023-10-11	$3.60	$3.66	$3.58	$3.64	$3.64	1,003,493
2023-10-10	$3.65	$3.67	$3.59	$3.61	$3.61	708,214
2023-10-09	$3.51	$3.62	$3.46	$3.60	$3.60	731,450
2023-10-06	$3.47	$3.60	$3.40	$3.56	$3.56	1,338,948
2023-10-05	$3.47	$3.57	$3.47	$3.49	$3.49	974,282
2023-10-04	$3.48	$3.54	$3.41	$3.50	$3.50	997,046
2023-10-03	$3.76	$3.77	$3.44	$3.47	$3.47	1,417,292
2023-10-02	$3.75	$3.81	$3.72	$3.77	$3.77	991,825
2023-09-29	$3.76	$3.84	$3.72	$3.83	$3.83	2,342,085
2023-09-28	$3.72	$3.79	$3.70	$3.75	$3.75	1,013,455
2023-09-27	$3.66	$3.75	$3.63	$3.71	$3.71	1,113,167
2023-09-26	$3.70	$3.78	$3.62	$3.63	$3.63	1,661,283
2023-09-25	$3.57	$3.76	$3.51	$3.75	$3.75	1,429,125
2023-09-22	$3.56	$3.66	$3.56	$3.62	$3.62	1,418,884
2023-09-21	$3.64	$3.69	$3.55	$3.58	$3.58	1,174,583
2023-09-20	$3.51	$3.81	$3.49	$3.71	$3.71	1,382,996
2023-09-19	$3.88	$3.88	$3.42	$3.48	$3.48	2,144,185
2023-09-18	$3.94	$3.97	$3.80	$3.88	$3.88	1,646,747
2023-09-15	$3.88	$3.97	$3.85	$3.94	$3.94	2,571,193
2023-09-14	$3.60	$3.97	$3.59	$3.93	$3.93	1,745,745
2023-09-13	$3.52	$3.58	$3.50	$3.54	$3.54	2,569,320
2023-09-12	$3.34	$3.54	$3.32	$3.52	$3.52	1,991,204
2023-09-11	$3.47	$3.50	$3.33	$3.33	$3.33	1,810,311
2023-09-08	$3.48	$3.49	$3.43	$3.44	$3.44	989,281
2023-09-07	$3.53	$3.58	$3.35	$3.46	$3.46	2,192,102
2023-09-06	$3.57	$3.64	$3.55	$3.56	$3.56	680,764
2023-09-05	$3.58	$3.59	$3.50	$3.55	$3.55	1,050,495
2023-09-01	$3.57	$3.65	$3.57	$3.58	$3.58	843,401
2023-08-31	$3.54	$3.56	$3.50	$3.54	$3.54	1,049,204
2023-08-30	$3.50	$3.57	$3.49	$3.52	$3.52	1,636,179
2023-08-29	$3.49	$3.57	$3.48	$3.52	$3.52	1,114,506
2023-08-28	$3.53	$3.56	$3.45	$3.51	$3.51	1,126,368
2023-08-25	$3.51	$3.57	$3.45	$3.50	$3.50	789,197
2023-08-24	$3.59	$3.64	$3.47	$3.48	$3.48	1,442,123
2023-08-23	$3.58	$3.62	$3.48	$3.61	$3.61	1,800,283
2023-08-22	$3.81	$3.81	$3.56	$3.58	$3.58	1,603,518
2023-08-21	$3.90	$3.98	$3.77	$3.77	$3.77	1,657,776
2023-08-18	$3.95	$3.99	$3.87	$3.90	$3.90	1,125,383
2023-08-17	$3.98	$4.06	$3.98	$3.99	$3.99	928,869
2023-08-16	$4.29	$4.32	$3.97	$3.97	$3.97	2,408,858
2023-08-15	$4.24	$4.37	$4.23	$4.31	$4.31	3,045,216
2023-08-14	$4.28	$4.38	$4.20	$4.30	$4.30	2,292,082
2023-08-11	$4.40	$4.42	$4.29	$4.30	$4.30	1,547,780
2023-08-10	$4.44	$4.56	$4.37	$4.41	$4.41	1,336,720
2023-08-09	$4.27	$4.43	$4.19	$4.41	$4.41	1,707,815
2023-08-08	$4.01	$4.30	$3.85	$4.29	$4.29	2,654,457
2023-08-07	$4.00	$4.10	$3.75	$4.09	$4.09	2,989,523
2023-08-04	$4.88	$4.88	$3.92	$4.05	$4.05	4,513,262
2023-08-03	$5.16	$5.26	$5.06	$5.23	$5.23	1,245,653
2023-08-02	$5.21	$5.24	$5.15	$5.19	$5.19	793,335
2023-08-01	$5.22	$5.29	$5.16	$5.29	$5.29	945,230
2023-07-31	$5.05	$5.32	$5.05	$5.28	$5.28	820,418
2023-07-28	$5.12	$5.13	$4.97	$5.02	$5.02	608,342
2023-07-27	$5.12	$5.12	$5.00	$5.03	$5.03	657,937
2023-07-26	$4.98	$5.08	$4.98	$5.07	$5.07	553,000
2023-07-25	$4.95	$5.01	$4.91	$4.99	$4.99	638,666
2023-07-24	$4.76	$4.97	$4.76	$4.95	$4.95	534,994
2023-07-21	$4.82	$4.82	$4.73	$4.79	$4.79	608,224
2023-07-20	$4.93	$4.93	$4.76	$4.79	$4.79	618,997
2023-07-19	$4.94	$4.98	$4.82	$4.90	$4.90	968,258
2023-07-18	$4.66	$4.90	$4.66	$4.90	$4.90	1,562,311
2023-07-17	$4.75	$4.82	$4.68	$4.70	$4.70	1,191,164
2023-07-14	$4.74	$4.85	$4.66	$4.78	$4.78	2,338,333
2023-07-13	$4.77	$4.82	$4.71	$4.72	$4.72	2,122,868
2023-07-12	$4.76	$4.91	$4.71	$4.75	$4.75	1,897,515
2023-07-11	$4.24	$4.65	$4.22	$4.61	$4.61	3,795,174
2023-07-10	$4.50	$4.65	$4.14	$4.17	$4.17	5,363,388
2023-07-07	$4.58	$4.72	$4.53	$4.53	$4.53	2,438,293
2023-07-06	$4.75	$4.75	$4.55	$4.59	$4.59	841,107
2023-07-05	$5.04	$5.05	$4.84	$4.85	$4.85	1,094,070
2023-07-03	$5.03	$5.19	$5.03	$5.10	$5.10	457,661
2023-06-30	$5.09	$5.09	$4.97	$5.04	$5.04	639,120
2023-06-29	$4.90	$5.03	$4.90	$5.00	$5.00	935,713
2023-06-28	$5.05	$5.05	$4.87	$4.92	$4.92	654,984
2023-06-27	$4.81	$5.05	$4.78	$5.03	$5.03	598,131
2023-06-26	$4.63	$4.79	$4.62	$4.77	$4.77	987,362
2023-06-23	$4.83	$4.90	$4.62	$4.66	$4.66	3,601,587
2023-06-22	$4.92	$4.98	$4.85	$4.95	$4.95	879,349
2023-06-21	$4.98	$5.00	$4.88	$4.95	$4.95	1,018,063
2023-06-20	$5.00	$5.07	$4.83	$5.03	$5.03	1,663,078
2023-06-16	$5.05	$5.05	$4.85	$5.00	$5.00	2,355,356
2023-06-15	$4.89	$5.02	$4.87	$4.97	$4.97	970,058
2023-06-14	$4.97	$5.01	$4.88	$4.94	$4.94	1,187,588
2023-06-13	$4.83	$5.06	$4.83	$4.90	$4.90	1,254,361
2023-06-12	$4.72	$4.83	$4.65	$4.81	$4.81	1,019,221
2023-06-09	$4.74	$4.78	$4.68	$4.73	$4.73	830,133
2023-06-08	$4.92	$4.95	$4.60	$4.74	$4.74	1,078,837
2023-06-07	$4.75	$4.97	$4.75	$4.96	$4.96	1,893,476
2023-06-06	$4.45	$4.75	$4.37	$4.70	$4.70	1,391,987
2023-06-05	$4.70	$4.70	$4.42	$4.43	$4.43	1,660,169
2023-06-02	$4.62	$4.78	$4.53	$4.76	$4.76	1,126,776
2023-06-01	$4.28	$4.55	$4.25	$4.48	$4.48	1,694,832
2023-05-31	$4.40	$4.44	$4.21	$4.29	$4.29	1,974,128
2023-05-30	$4.49	$4.54	$4.27	$4.42	$4.42	1,152,160
2023-05-26	$4.30	$4.48	$4.30	$4.46	$4.45	1,674,601
2023-05-25	$4.25	$4.40	$4.20	$4.34	$4.33	1,236,364
2023-05-24	$4.61	$4.61	$4.22	$4.30	$4.29	1,925,056
2023-05-23	$4.49	$4.66	$4.42	$4.63	$4.62	1,171,586
2023-05-22	$4.54	$4.60	$4.45	$4.57	$4.56	1,053,592
2023-05-19	$4.63	$4.63	$4.46	$4.50	$4.50	1,537,259
2023-05-18	$4.42	$4.58	$4.37	$4.57	$4.57	2,068,037
2023-05-17	$4.31	$4.48	$4.28	$4.45	$4.45	1,181,094
2023-05-16	$4.32	$4.34	$4.21	$4.29	$4.29	1,440,481
2023-05-15	$4.20	$4.39	$4.17	$4.35	$4.35	916,186
2023-05-12	$4.15	$4.23	$4.14	$4.17	$4.17	1,233,657
2023-05-11	$4.11	$4.16	$4.08	$4.16	$4.16	688,251
2023-05-10	$4.27	$4.28	$4.12	$4.18	$4.18	1,686,924
2023-05-09	$4.12	$4.21	$4.02	$4.15	$4.15	870,409
2023-05-08	$4.29	$4.34	$4.12	$4.16	$4.16	1,005,783
2023-05-05	$4.31	$4.36	$4.21	$4.27	$4.27	1,280,088
2023-05-04	$4.01	$4.30	$3.95	$4.21	$4.21	2,955,535
2023-05-03	$3.90	$4.11	$3.75	$4.07	$4.07	5,085,326
2023-05-02	$4.21	$4.27	$3.92	$3.92	$3.92	2,146,198
2023-05-01	$4.66	$4.66	$4.05	$4.26	$4.26	2,847,035
2023-04-28	$4.60	$4.75	$4.22	$4.71	$4.71	2,632,078
2023-04-27	$4.56	$4.74	$4.56	$4.73	$4.73	1,094,488
2023-04-26	$4.59	$4.65	$4.54	$4.55	$4.55	767,506
2023-04-25	$4.65	$4.72	$4.60	$4.65	$4.65	1,084,907
2023-04-24	$4.79	$4.79	$4.64	$4.72	$4.72	837,941
2023-04-21	$4.88	$4.95	$4.73	$4.83	$4.83	1,072,250
2023-04-20	$5.01	$5.08	$4.87	$4.88	$4.88	1,063,349
2023-04-19	$4.97	$5.07	$4.90	$5.02	$5.02	1,188,222
2023-04-18	$5.11	$5.12	$4.96	$5.03	$5.03	859,927
2023-04-17	$5.07	$5.17	$5.01	$5.07	$5.07	920,333
2023-04-14	$5.18	$5.22	$5.00	$5.06	$5.06	1,090,003
2023-04-13	$5.15	$5.15	$5.07	$5.12	$5.12	923,163
2023-04-12	$5.02	$5.16	$4.95	$5.13	$5.13	2,898,123
2023-04-11	$4.79	$5.01	$4.73	$4.95	$4.95	1,573,374
2023-04-10	$4.60	$4.80	$4.55	$4.76	$4.76	1,148,585
2023-04-06	$4.67	$4.67	$4.53	$4.63	$4.63	1,799,110
2023-04-05	$4.62	$4.65	$4.46	$4.61	$4.61	1,208,571
2023-04-04	$4.94	$4.96	$4.57	$4.66	$4.66	1,121,813
2023-04-03	$4.88	$4.93	$4.76	$4.91	$4.91	1,340,889
2023-03-31	$4.83	$4.93	$4.76	$4.86	$4.86	1,423,215
2023-03-30	$4.72	$4.86	$4.68	$4.83	$4.83	996,369
2023-03-29	$4.69	$4.71	$4.63	$4.67	$4.67	929,316
2023-03-28	$4.67	$4.67	$4.52	$4.62	$4.62	1,241,994
2023-03-27	$4.32	$4.57	$4.30	$4.55	$4.55	1,761,050
2023-03-24	$4.34	$4.34	$4.18	$4.26	$4.26	1,576,193
2023-03-23	$4.48	$4.56	$4.34	$4.40	$4.40	1,685,080
2023-03-22	$4.58	$4.63	$4.45	$4.47	$4.47	1,535,101
2023-03-21	$4.61	$4.73	$4.58	$4.59	$4.59	955,950
2023-03-20	$4.54	$4.72	$4.51	$4.55	$4.55	1,627,331
2023-03-17	$4.76	$4.76	$4.48	$4.51	$4.51	3,113,569
2023-03-16	$4.73	$4.79	$4.55	$4.78	$4.78	1,302,409
2023-03-15	$4.93	$4.93	$4.57	$4.83	$4.83	2,388,661
2023-03-14	$5.24	$5.36	$5.08	$5.11	$5.11	2,658,470
2023-03-13	$5.18	$5.26	$5.04	$5.07	$5.07	2,159,101
2023-03-10	$5.48	$5.52	$5.25	$5.29	$5.29	1,520,259
2023-03-09	$5.53	$5.59	$5.49	$5.50	$5.50	1,410,982
2023-03-08	$5.51	$5.59	$5.44	$5.53	$5.53	1,049,443
2023-03-07	$5.58	$5.59	$5.42	$5.51	$5.51	1,721,992
2023-03-06	$5.78	$5.78	$5.52	$5.57	$5.57	1,334,529
2023-03-03	$5.80	$5.82	$5.69	$5.78	$5.78	1,651,344
2023-03-02	$5.53	$5.77	$5.50	$5.74	$5.74	983,709
2023-03-01	$5.68	$5.81	$5.52	$5.59	$5.59	2,112,239
2023-02-28	$5.67	$5.75	$5.55	$5.65	$5.65	1,795,086
2023-02-27	$5.66	$5.73	$5.60	$5.69	$5.69	1,183,360
2023-02-24	$5.50	$5.61	$5.34	$5.60	$5.59	1,511,148
2023-02-23	$5.64	$5.70	$5.50	$5.61	$5.60	1,329,769
2023-02-22	$5.50	$5.65	$5.49	$5.59	$5.58	1,836,478
2023-02-21	$5.60	$5.64	$5.50	$5.52	$5.51	2,305,029
2023-02-17	$5.61	$5.72	$5.51	$5.70	$5.69	1,692,744
2023-02-16	$5.53	$5.57	$5.46	$5.50	$5.49	1,437,078
2023-02-15	$5.42	$5.61	$5.39	$5.60	$5.59	1,104,034
2023-02-14	$5.33	$5.53	$5.27	$5.50	$5.49	984,750
2023-02-13	$5.30	$5.42	$5.27	$5.39	$5.38	765,451
2023-02-10	$5.23	$5.36	$5.15	$5.33	$5.32	1,189,245
2023-02-09	$5.47	$5.54	$5.27	$5.27	$5.26	925,650
2023-02-08	$5.50	$5.57	$5.34	$5.41	$5.40	1,272,805
2023-02-07	$5.44	$5.68	$5.44	$5.56	$5.55	1,607,128
2023-02-06	$5.49	$5.71	$5.49	$5.52	$5.51	2,158,217
2023-02-03	$5.94	$5.97	$5.42	$5.58	$5.57	5,094,170
2023-02-02	$6.60	$6.74	$6.46	$6.59	$6.58	2,097,795
2023-02-01	$6.50	$6.63	$6.25	$6.57	$6.56	1,822,209
2023-01-31	$6.13	$6.55	$6.13	$6.54	$6.53	2,743,017
2023-01-30	$6.27	$6.29	$6.12	$6.15	$6.14	2,075,289
2023-01-27	$5.91	$6.42	$5.91	$6.36	$6.35	2,395,940
2023-01-26	$6.01	$6.04	$5.71	$5.95	$5.94	2,928,467
2023-01-25	$5.77	$6.03	$5.76	$5.99	$5.98	2,142,572
2023-01-24	$6.02	$6.02	$5.84	$5.86	$5.85	695,329
2023-01-23	$5.73	$6.01	$5.66	$6.00	$5.99	1,312,034
2023-01-20	$5.71	$5.71	$5.58	$5.70	$5.70	1,172,550
2023-01-19	$5.68	$5.69	$5.52	$5.66	$5.66	1,491,289
2023-01-18	$5.73	$5.77	$5.69	$5.72	$5.72	1,118,158
2023-01-17	$5.74	$5.76	$5.65	$5.67	$5.67	1,042,011
2023-01-13	$5.60	$5.73	$5.59	$5.69	$5.69	1,149,062
2023-01-12	$5.52	$5.69	$5.45	$5.67	$5.67	939,871
2023-01-11	$5.55	$5.63	$5.41	$5.47	$5.47	1,120,254
2023-01-10	$5.39	$5.51	$5.38	$5.50	$5.50	1,038,132
2023-01-09	$5.43	$5.46	$5.32	$5.37	$5.37	1,150,619
2023-01-06	$5.14	$5.39	$5.05	$5.36	$5.36	1,326,947
2023-01-05	$5.04	$5.15	$4.87	$5.08	$5.08	1,527,149
2023-01-04	$5.00	$5.09	$4.90	$5.07	$5.07	1,531,143
2023-01-03	$4.83	$5.04	$4.76	$4.91	$4.91	1,634,241
2022-12-30	$4.61	$4.78	$4.58	$4.76	$4.76	938,553
2022-12-29	$4.76	$4.84	$4.64	$4.68	$4.68	1,171,243
2022-12-28	$4.77	$4.83	$4.55	$4.70	$4.70	2,413,313
2022-12-27	$4.71	$4.84	$4.66	$4.78	$4.78	969,145
2022-12-23	$4.77	$4.85	$4.69	$4.71	$4.71	833,559
2022-12-22	$4.77	$4.83	$4.60	$4.82	$4.82	1,590,532
2022-12-21	$4.77	$4.85	$4.70	$4.79	$4.79	1,178,100
2022-12-20	$4.71	$4.75	$4.68	$4.70	$4.70	1,100,671
2022-12-19	$4.92	$4.96	$4.58	$4.72	$4.72	1,605,449
2022-12-16	$4.86	$4.95	$4.80	$4.92	$4.92	2,696,449
2022-12-15	$4.91	$5.03	$4.86	$4.95	$4.95	1,645,226
2022-12-14	$5.18	$5.21	$4.98	$5.02	$5.02	1,618,005
2022-12-13	$5.25	$5.46	$5.16	$5.20	$5.20	3,276,450
2022-12-12	$5.07	$5.11	$4.92	$5.10	$5.10	1,235,062
2022-12-09	$5.14	$5.23	$5.07	$5.07	$5.07	850,338
2022-12-08	$5.15	$5.31	$5.15	$5.19	$5.19	1,171,174
2022-12-07	$5.45	$5.46	$5.11	$5.11	$5.11	1,758,114
2022-12-06	$5.25	$5.49	$5.25	$5.47	$5.47	2,032,751
2022-12-05	$5.22	$5.26	$5.10	$5.24	$5.24	1,772,448
2022-12-02	$5.32	$5.37	$5.18	$5.22	$5.22	981,497
2022-12-01	$5.41	$5.51	$5.32	$5.42	$5.42	1,803,763
2022-11-30	$5.18	$5.42	$5.00	$5.40	$5.40	2,544,226
2022-11-29	$5.10	$5.24	$5.09	$5.17	$5.17	1,359,131
2022-11-28	$5.30	$5.31	$5.05	$5.07	$5.06	1,859,583
2022-11-25	$5.50	$5.53	$5.32	$5.36	$5.35	840,115
2022-11-23	$5.49	$5.58	$5.36	$5.49	$5.49	1,895,674
2022-11-22	$5.56	$5.65	$5.33	$5.51	$5.51	3,269,091
2022-11-21	$4.60	$5.55	$4.60	$5.54	$5.54	7,613,960
2022-11-18	$4.31	$4.47	$4.14	$4.22	$4.22	3,559,882
2022-11-17	$4.32	$4.35	$4.17	$4.21	$4.21	2,442,784
2022-11-16	$4.68	$4.70	$4.39	$4.40	$4.40	1,887,054
2022-11-15	$4.89	$5.02	$4.67	$4.70	$4.70	2,251,695
2022-11-14	$4.81	$4.98	$4.75	$4.78	$4.78	2,375,843
2022-11-11	$4.75	$4.93	$4.75	$4.81	$4.81	3,175,704
2022-11-10	$4.52	$4.86	$4.52	$4.75	$4.75	2,614,658
2022-11-09	$4.40	$4.47	$4.27	$4.34	$4.34	3,383,424
2022-11-08	$4.66	$4.73	$4.43	$4.46	$4.46	2,233,096
2022-11-07	$4.60	$4.89	$4.57	$4.70	$4.70	2,818,211
2022-11-04	$4.71	$4.90	$4.56	$4.61	$4.61	1,754,107
2022-11-03	$4.80	$4.89	$4.74	$4.85	$4.85	1,262,370
2022-11-02	$5.18	$5.20	$4.88	$4.88	$4.88	1,646,785
2022-11-01	$5.19	$5.27	$5.15	$5.19	$5.19	1,346,377
2022-10-31	$5.05	$5.14	$4.99	$5.09	$5.09	1,471,612
2022-10-28	$5.14	$5.16	$5.04	$5.07	$5.07	1,524,756
2022-10-27	$5.27	$5.34	$5.10	$5.12	$5.12	1,667,086
2022-10-26	$5.25	$5.38	$5.18	$5.20	$5.20	1,209,229
2022-10-25	$5.07	$5.27	$5.00	$5.26	$5.26	2,608,137
2022-10-24	$5.12	$5.17	$5.02	$5.07	$5.07	1,882,673
2022-10-21	$5.07	$5.16	$5.01	$5.11	$5.11	1,819,251
2022-10-20	$4.76	$5.04	$4.74	$5.03	$5.03	2,362,074
2022-10-19	$4.80	$4.83	$4.72	$4.75	$4.75	1,399,164
2022-10-18	$4.85	$5.02	$4.77	$4.85	$4.85	2,324,853
2022-10-17	$4.52	$4.82	$4.51	$4.73	$4.73	2,386,855
2022-10-14	$4.42	$4.44	$4.34	$4.42	$4.42	1,391,006
2022-10-13	$4.33	$4.51	$4.21	$4.42	$4.42	2,530,953
2022-10-12	$4.26	$4.46	$4.21	$4.46	$4.46	1,989,472
2022-10-11	$4.20	$4.33	$4.14	$4.27	$4.27	1,660,186
2022-10-10	$4.24	$4.32	$4.18	$4.23	$4.23	1,900,263
2022-10-07	$4.17	$4.27	$4.16	$4.23	$4.23	2,542,400
2022-10-06	$4.28	$4.32	$4.14	$4.22	$4.22	4,068,511
2022-10-05	$4.40	$4.51	$4.29	$4.31	$4.31	2,196,752
2022-10-04	$4.66	$4.72	$4.46	$4.50	$4.50	2,900,650
2022-10-03	$4.40	$4.63	$4.35	$4.57	$4.57	2,201,117
2022-09-30	$4.33	$4.42	$4.29	$4.31	$4.31	2,028,039
2022-09-29	$4.19	$4.36	$4.07	$4.35	$4.35	2,486,400
2022-09-28	$4.29	$4.34	$4.23	$4.28	$4.28	2,529,383
2022-09-27	$4.42	$4.44	$4.22	$4.29	$4.29	1,706,676
2022-09-26	$4.36	$4.54	$4.35	$4.38	$4.38	1,651,122
2022-09-23	$4.56	$4.56	$4.29	$4.40	$4.40	2,293,569
2022-09-22	$4.60	$4.74	$4.59	$4.65	$4.65	4,098,049
2022-09-21	$4.61	$4.81	$4.56	$4.64	$4.64	3,035,347
2022-09-20	$4.76	$4.80	$4.52	$4.61	$4.61	2,988,273
2022-09-19	$4.90	$4.98	$4.74	$4.85	$4.85	4,156,676
2022-09-16	$5.32	$5.33	$5.17	$5.30	$5.30	4,220,572
2022-09-15	$5.45	$5.62	$5.43	$5.44	$5.44	2,105,712
2022-09-14	$5.82	$5.82	$5.40	$5.48	$5.48	2,848,796
2022-09-13	$5.95	$5.99	$5.77	$5.83	$5.83	2,636,729
2022-09-12	$5.98	$6.18	$5.98	$6.11	$6.11	1,668,163
2022-09-09	$5.92	$6.00	$5.86	$5.92	$5.92	2,243,375
2022-09-08	$5.68	$5.84	$5.58	$5.84	$5.84	2,533,819
2022-09-07	$5.56	$5.79	$5.52	$5.77	$5.77	1,595,365
2022-09-06	$5.73	$5.81	$5.54	$5.58	$5.58	1,408,095
2022-09-02	$5.76	$5.86	$5.63	$5.71	$5.71	2,366,158
2022-09-01	$5.79	$5.87	$5.61	$5.66	$5.66	3,153,418
2022-08-31	$6.14	$6.16	$5.88	$5.88	$5.88	1,682,265
2022-08-30	$6.33	$6.33	$6.09	$6.12	$6.12	2,234,261
2022-08-29	$6.26	$6.29	$6.16	$6.28	$6.27	1,170,380
2022-08-26	$6.54	$6.62	$6.21	$6.31	$6.30	2,137,183
2022-08-25	$6.57	$6.69	$6.46	$6.55	$6.54	2,340,118
2022-08-24	$6.52	$6.63	$6.49	$6.53	$6.52	1,015,505
2022-08-23	$6.60	$6.75	$6.53	$6.56	$6.55	1,159,850
2022-08-22	$6.73	$6.78	$6.62	$6.63	$6.62	1,421,871
2022-08-19	$7.19	$7.22	$6.82	$6.85	$6.84	2,340,522
2022-08-18	$7.00	$7.27	$7.00	$7.27	$7.26	1,803,290
2022-08-17	$7.02	$7.08	$6.89	$7.00	$6.99	1,252,022
2022-08-16	$6.81	$7.31	$6.81	$7.16	$7.15	2,315,762
2022-08-15	$7.00	$7.02	$6.82	$6.87	$6.86	1,750,225
2022-08-12	$7.00	$7.13	$6.95	$7.09	$7.08	1,987,602
2022-08-11	$6.83	$6.96	$6.77	$6.92	$6.91	1,607,985
2022-08-10	$6.70	$6.90	$6.70	$6.78	$6.77	2,559,223
2022-08-09	$6.62	$6.66	$6.34	$6.55	$6.54	4,225,026
2022-08-08	$6.97	$7.01	$6.64	$6.67	$6.66	3,839,566
2022-08-05	$7.45	$7.46	$6.80	$6.96	$6.95	3,858,253
2022-08-04	$7.79	$7.87	$7.66	$7.67	$7.66	2,660,664
2022-08-03	$7.71	$7.79	$7.62	$7.76	$7.75	4,015,142
2022-08-02	$7.73	$7.84	$7.55	$7.67	$7.66	2,350,766
2022-08-01	$7.62	$7.76	$7.51	$7.73	$7.72	3,122,987
2022-07-29	$7.69	$7.76	$7.59	$7.70	$7.69	1,934,845
2022-07-28	$7.55	$7.87	$7.54	$7.66	$7.65	1,256,493
2022-07-27	$7.37	$7.62	$7.36	$7.61	$7.60	1,183,237
2022-07-26	$7.36	$7.46	$7.35	$7.37	$7.36	1,276,650
2022-07-25	$7.45	$7.53	$7.29	$7.37	$7.36	1,555,090
2022-07-22	$7.60	$7.66	$7.37	$7.39	$7.38	1,148,072
2022-07-21	$7.38	$7.64	$7.36	$7.62	$7.61	3,298,703
2022-07-20	$7.24	$7.41	$7.11	$7.38	$7.37	2,134,668
2022-07-19	$6.64	$7.33	$6.57	$7.28	$7.27	3,218,930
2022-07-18	$6.59	$6.68	$6.45	$6.50	$6.49	3,133,750
2022-07-15	$6.47	$6.47	$6.33	$6.46	$6.45	2,030,048
2022-07-14	$6.35	$6.41	$6.23	$6.36	$6.35	2,172,374
2022-07-13	$6.24	$6.51	$6.06	$6.47	$6.46	2,407,754
2022-07-12	$6.72	$6.94	$6.72	$6.79	$6.78	1,815,601
2022-07-11	$6.91	$7.02	$6.74	$6.76	$6.75	1,218,783
2022-07-08	$6.93	$7.08	$6.78	$7.00	$6.99	2,323,693
2022-07-07	$7.03	$7.19	$6.92	$6.95	$6.94	1,916,743
2022-07-06	$7.06	$7.12	$6.74	$6.91	$6.90	2,936,575
2022-07-05	$7.05	$7.11	$6.87	$7.07	$7.06	1,806,252
2022-07-01	$7.03	$7.25	$7.01	$7.21	$7.20	932,439
2022-06-30	$7.09	$7.17	$7.01	$7.07	$7.06	1,820,819
2022-06-29	$7.60	$7.60	$7.10	$7.20	$7.19	2,876,050
2022-06-28	$7.85	$7.95	$7.53	$7.54	$7.53	953,357
2022-06-27	$7.80	$7.86	$7.63	$7.75	$7.74	969,256
2022-06-24	$7.51	$7.73	$7.43	$7.72	$7.71	3,560,257
2022-06-23	$7.40	$7.44	$7.24	$7.38	$7.37	1,499,130
2022-06-22	$7.29	$7.45	$7.18	$7.42	$7.41	1,966,892
2022-06-21	$7.71	$7.72	$7.43	$7.45	$7.44	2,964,992
2022-06-17	$7.70	$7.76	$7.49	$7.54	$7.53	1,822,657
2022-06-16	$7.91	$7.93	$7.57	$7.64	$7.63	1,483,588
2022-06-15	$8.09	$8.20	$7.96	$8.09	$8.08	2,574,044
2022-06-14	$8.18	$8.22	$8.01	$8.03	$8.02	1,979,770
2022-06-13	$8.10	$8.29	$8.01	$8.15	$8.14	1,763,119
2022-06-10	$8.44	$8.52	$8.36	$8.37	$8.36	1,316,726
2022-06-09	$8.77	$8.77	$8.54	$8.55	$8.54	1,480,068
2022-06-08	$8.91	$8.91	$8.70	$8.82	$8.81	1,507,165
2022-06-07	$8.73	$9.07	$8.67	$9.03	$9.02	1,211,891
2022-06-06	$9.04	$9.08	$8.90	$9.06	$9.05	1,283,861
2022-06-03	$8.86	$8.99	$8.81	$8.92	$8.91	1,035,740
2022-06-02	$9.11	$9.27	$8.90	$8.96	$8.95	1,230,479
2022-06-01	$8.70	$9.10	$8.70	$9.01	$9.00	1,891,759
2022-05-31	$8.79	$8.84	$8.48	$8.68	$8.67	3,477,989
2022-05-27	$8.70	$8.95	$8.70	$8.90	$8.89	991,404
2022-05-26	$8.62	$8.83	$8.62	$8.71	$8.69	1,025,178
2022-05-25	$8.26	$8.54	$8.25	$8.50	$8.48	1,646,131
2022-05-24	$8.11	$8.31	$8.01	$8.28	$8.26	1,835,682
2022-05-23	$8.25	$8.28	$8.08	$8.19	$8.17	1,757,330
2022-05-20	$8.35	$8.44	$7.89	$8.13	$8.11	2,125,517
2022-05-19	$8.02	$8.45	$7.98	$8.25	$8.23	2,028,319
2022-05-18	$8.23	$8.45	$8.02	$8.05	$8.03	1,747,800
2022-05-17	$8.35	$8.51	$7.96	$8.34	$8.32	2,374,961
2022-05-16	$8.30	$8.54	$8.21	$8.31	$8.29	2,937,855
2022-05-13	$8.37	$8.53	$8.30	$8.32	$8.30	1,913,234
2022-05-12	$7.85	$8.21	$7.81	$8.20	$8.18	2,942,977
2022-05-11	$8.30	$8.52	$7.90	$7.92	$7.90	2,902,611
2022-05-10	$8.47	$8.58	$8.19	$8.40	$8.38	2,706,536
2022-05-09	$8.25	$8.41	$7.88	$8.29	$8.27	3,625,133
2022-05-06	$9.18	$9.31	$8.41	$8.51	$8.49	2,282,223
2022-05-05	$9.56	$9.64	$8.89	$9.10	$9.07	2,735,652
2022-05-04	$9.31	$9.75	$9.22	$9.72	$9.69	1,565,167
2022-05-03	$9.14	$9.36	$9.07	$9.30	$9.27	1,356,473
2022-05-02	$9.00	$9.20	$8.89	$9.15	$9.12	2,360,918
2022-04-29	$9.19	$9.45	$9.04	$9.08	$9.06	1,360,116
2022-04-28	$9.12	$9.30	$8.93	$9.20	$9.17	2,177,627
2022-04-27	$9.04	$9.20	$8.91	$9.00	$8.98	1,673,899
2022-04-26	$9.38	$9.43	$9.02	$9.05	$9.03	1,663,061
2022-04-25	$9.34	$9.54	$9.15	$9.52	$9.49	1,344,820
2022-04-22	$9.80	$9.85	$9.39	$9.43	$9.40	1,276,034
2022-04-21	$10.23	$10.25	$9.75	$9.94	$9.91	1,067,337
2022-04-20	$10.13	$10.22	$9.99	$10.11	$10.08	1,005,088
2022-04-19	$9.64	$10.07	$9.62	$10.01	$9.98	1,073,900
2022-04-18	$9.69	$9.82	$9.60	$9.68	$9.65	913,568
2022-04-14	$9.69	$9.92	$9.69	$9.75	$9.72	1,088,755
2022-04-13	$9.71	$9.74	$9.23	$9.69	$9.66	1,814,949
2022-04-12	$9.67	$9.94	$9.66	$9.80	$9.77	2,275,790
2022-04-11	$9.28	$9.61	$9.28	$9.59	$9.56	1,782,938
2022-04-08	$9.37	$9.71	$9.28	$9.40	$9.37	1,248,144
2022-04-07	$9.30	$9.48	$9.11	$9.39	$9.36	1,164,649
2022-04-06	$9.40	$9.48	$9.22	$9.34	$9.31	1,208,412
2022-04-05	$9.90	$10.01	$9.51	$9.53	$9.50	2,339,050
2022-04-04	$9.76	$9.91	$9.64	$9.90	$9.87	1,099,113
2022-04-01	$9.73	$9.81	$9.43	$9.73	$9.70	1,880,374
2022-03-31	$9.89	$9.95	$9.58	$9.62	$9.59	1,902,585
2022-03-30	$10.61	$10.63	$9.86	$9.89	$9.86	1,673,406
2022-03-29	$10.37	$10.60	$10.35	$10.59	$10.56	1,685,449
2022-03-28	$10.11	$10.32	$10.09	$10.29	$10.26	2,256,175
2022-03-25	$10.30	$10.33	$10.10	$10.14	$10.11	1,357,551
2022-03-24	$10.14	$10.39	$10.08	$10.30	$10.27	935,737
2022-03-23	$10.25	$10.39	$10.02	$10.10	$10.07	1,552,702
2022-03-22	$10.32	$10.56	$10.27	$10.37	$10.34	2,147,496
2022-03-21	$10.11	$10.35	$10.08	$10.28	$10.25	2,397,349
2022-03-18	$10.13	$10.16	$9.82	$10.13	$10.10	3,182,160
2022-03-17	$10.05	$10.20	$9.89	$10.09	$10.06	3,065,940
2022-03-16	$9.87	$10.12	$9.77	$10.10	$10.07	2,021,258
2022-03-15	$9.63	$9.81	$9.52	$9.72	$9.69	1,107,985
2022-03-14	$9.77	$9.79	$9.49	$9.56	$9.53	1,222,969
2022-03-11	$9.94	$9.98	$9.65	$9.66	$9.63	1,306,355
2022-03-10	$9.65	$10.02	$9.64	$9.86	$9.83	1,821,738
2022-03-09	$9.40	$9.93	$9.33	$9.83	$9.80	3,223,910
2022-03-08	$9.40	$9.68	$9.14	$9.20	$9.17	3,570,630
2022-03-07	$9.84	$10.07	$9.28	$9.33	$9.30	2,119,022
2022-03-04	$9.77	$10.00	$9.66	$9.77	$9.74	1,618,587
2022-03-03	$10.19	$10.28	$9.87	$9.95	$9.92	1,923,287
2022-03-02	$9.96	$10.16	$9.82	$10.13	$10.10	2,010,717
2022-03-01	$9.88	$10.06	$9.64	$9.81	$9.78	2,194,827
2022-02-28	$9.98	$10.26	$9.96	$10.08	$10.05	1,911,653
2022-02-25	$9.62	$10.23	$9.52	$10.08	$10.05	3,232,051
2022-02-24	$9.25	$9.65	$9.20	$9.61	$9.57	3,607,484
2022-02-23	$9.76	$9.81	$9.53	$9.57	$9.53	1,678,534
2022-02-22	$9.40	$9.88	$9.35	$9.66	$9.62	2,431,598
2022-02-18	$9.63	$9.75	$9.50	$9.51	$9.47	1,988,475
2022-02-17	$9.79	$9.92	$9.68	$9.72	$9.68	1,549,222
2022-02-16	$9.92	$10.12	$9.77	$9.93	$9.89	2,104,741
2022-02-15	$9.72	$10.06	$9.71	$9.93	$9.89	2,130,462
2022-02-14	$9.61	$9.83	$9.53	$9.62	$9.58	3,916,377
2022-02-11	$10.12	$10.24	$9.57	$9.65	$9.61	3,101,749
2022-02-10	$10.13	$10.54	$10.03	$10.23	$10.19	4,433,805
2022-02-09	$9.92	$10.37	$9.85	$10.36	$10.32	4,583,971
2022-02-08	$9.81	$9.84	$9.53	$9.76	$9.72	5,147,267
2022-02-07	$9.96	$10.28	$9.73	$9.84	$9.80	7,687,435
2022-02-04	$11.90	$12.03	$9.82	$9.92	$9.88	6,143,202
2022-02-03	$11.18	$11.59	$11.10	$11.26	$11.22	2,442,310
2022-02-02	$10.99	$11.46	$10.95	$11.30	$11.26	2,847,703
2022-02-01	$10.51	$10.98	$10.48	$10.94	$10.90	2,205,383
2022-01-31	$9.79	$10.49	$9.79	$10.48	$10.44	4,659,503
2022-01-28	$9.79	$9.92	$9.58	$9.88	$9.84	2,016,938
2022-01-27	$10.08	$10.31	$9.82	$9.86	$9.82	2,598,131
2022-01-26	$10.44	$10.46	$9.81	$9.99	$9.95	2,723,676
2022-01-25	$10.47	$10.57	$10.19	$10.41	$10.37	3,640,590
2022-01-24	$10.14	$10.77	$9.94	$10.71	$10.67	2,930,100
2022-01-21	$10.89	$10.89	$10.34	$10.39	$10.35	2,218,236
2022-01-20	$11.36	$11.63	$10.94	$10.95	$10.91	1,900,144
2022-01-19	$11.49	$11.66	$11.20	$11.41	$11.37	2,033,301
2022-01-18	$11.53	$11.67	$11.37	$11.47	$11.43	1,515,850
2022-01-14	$11.58	$11.68	$11.35	$11.67	$11.63	1,435,799
2022-01-13	$12.00	$12.06	$11.71	$11.74	$11.70	1,291,649
2022-01-12	$11.97	$12.05	$11.67	$11.85	$11.81	905,433
2022-01-11	$11.85	$11.89	$11.50	$11.83	$11.79	867,878
2022-01-10	$11.70	$11.83	$11.62	$11.82	$11.78	824,220
2022-01-07	$11.98	$12.19	$11.80	$11.81	$11.77	808,897
2022-01-06	$12.04	$12.10	$11.89	$12.02	$11.98	1,092,527
2022-01-05	$12.21	$12.52	$11.91	$11.97	$11.93	1,687,790
2022-01-04	$11.94	$12.23	$11.84	$12.14	$12.09	1,582,120
2022-01-03	$11.96	$12.14	$11.78	$11.86	$11.82	1,106,880
2021-12-31	$11.72	$11.87	$11.66	$11.83	$11.79	1,123,686
2021-12-30	$12.00	$12.12	$11.74	$11.74	$11.70	1,039,004
2021-12-29	$11.83	$12.04	$11.77	$11.98	$11.94	680,916
2021-12-28	$11.80	$11.98	$11.76	$11.84	$11.80	1,042,174
2021-12-27	$11.61	$11.87	$11.49	$11.85	$11.81	1,170,458
2021-12-23	$11.63	$11.80	$11.58	$11.65	$11.61	987,097
2021-12-22	$11.52	$11.65	$11.38	$11.58	$11.54	921,514
2021-12-21	$11.22	$11.63	$11.12	$11.61	$11.57	1,586,313
2021-12-20	$11.43	$11.43	$10.81	$11.04	$11.00	2,460,617
2021-12-17	$11.67	$11.79	$11.28	$11.73	$11.69	3,077,565
2021-12-16	$12.00	$12.19	$11.77	$11.84	$11.80	1,619,610
2021-12-15	$11.83	$11.83	$11.45	$11.76	$11.72	1,941,216
2021-12-14	$11.79	$11.94	$11.64	$11.69	$11.65	1,612,509
2021-12-13	$11.89	$12.08	$11.76	$11.86	$11.82	1,527,472
2021-12-10	$12.15	$12.15	$11.78	$11.94	$11.90	733,463
2021-12-09	$11.87	$12.18	$11.83	$12.11	$12.06	1,033,336
2021-12-08	$12.06	$12.07	$11.86	$12.00	$11.96	880,398
2021-12-07	$12.06	$12.33	$11.92	$11.93	$11.89	1,946,716
2021-12-06	$12.00	$12.19	$11.78	$11.90	$11.86	1,617,527
2021-12-03	$11.79	$11.89	$11.44	$11.81	$11.77	1,608,435
2021-12-02	$11.46	$11.87	$11.41	$11.74	$11.70	1,373,278
2021-12-01	$11.96	$12.04	$11.36	$11.38	$11.34	1,480,771
2021-11-30	$11.99	$12.07	$11.47	$11.65	$11.61	1,768,393
2021-11-29	$12.48	$12.48	$11.96	$12.13	$12.08	1,614,714
2021-11-26	$12.10	$12.27	$11.79	$12.16	$12.10	1,140,399
2021-11-24	$12.65	$12.91	$12.61	$12.81	$12.75	855,209
2021-11-23	$12.57	$12.87	$12.47	$12.82	$12.76	880,714
2021-11-22	$12.63	$12.80	$12.50	$12.50	$12.44	885,696
2021-11-19	$12.29	$12.58	$12.21	$12.48	$12.42	1,266,532
2021-11-18	$12.76	$12.89	$12.28	$12.46	$12.40	1,495,414
2021-11-17	$13.07	$13.08	$12.61	$12.77	$12.71	1,421,779
2021-11-16	$12.64	$13.22	$12.56	$13.19	$13.13	1,830,696
2021-11-15	$12.76	$12.83	$12.40	$12.59	$12.53	1,653,724
2021-11-12	$12.97	$13.19	$12.67	$12.74	$12.68	1,590,153
2021-11-11	$12.68	$13.04	$12.46	$12.99	$12.93	1,496,863
2021-11-10	$12.41	$12.76	$12.36	$12.45	$12.39	1,377,127
2021-11-09	$12.64	$13.05	$12.27	$12.50	$12.44	1,940,410
2021-11-08	$13.31	$13.31	$12.59	$12.60	$12.54	4,159,624
2021-11-05	$11.59	$13.38	$11.45	$13.31	$13.25	6,321,845
2021-11-04	$11.35	$11.44	$11.00	$11.18	$11.13	1,940,538
2021-11-03	$10.53	$11.24	$10.53	$11.17	$11.12	1,920,041
2021-11-02	$10.95	$10.95	$10.53	$10.61	$10.56	1,589,050
2021-11-01	$10.80	$11.04	$10.71	$11.03	$10.98	1,253,298
2021-10-29	$10.82	$10.85	$10.61	$10.70	$10.65	1,143,643
2021-10-28	$10.74	$10.90	$10.69	$10.85	$10.80	1,267,942
2021-10-27	$11.05	$11.20	$10.69	$10.70	$10.65	1,323,199
2021-10-26	$11.23	$11.31	$11.10	$11.14	$11.09	905,292
2021-10-25	$11.14	$11.26	$11.12	$11.18	$11.13	1,142,887
2021-10-22	$11.07	$11.32	$11.05	$11.16	$11.11	831,763
2021-10-21	$11.04	$11.21	$10.97	$11.09	$11.04	828,598
2021-10-20	$10.87	$11.33	$10.78	$11.14	$11.09	1,679,629
2021-10-19	$11.02	$11.02	$10.80	$10.85	$10.80	768,102
2021-10-18	$10.87	$11.03	$10.82	$10.97	$10.92	1,956,007
2021-10-15	$11.06	$11.07	$10.86	$10.93	$10.88	1,552,440
2021-10-14	$10.67	$10.87	$10.60	$10.84	$10.79	1,341,387
2021-10-13	$10.59	$10.69	$10.36	$10.52	$10.47	1,258,057
2021-10-12	$10.44	$10.59	$10.37	$10.52	$10.47	1,300,515
2021-10-11	$10.53	$10.85	$10.35	$10.39	$10.34	1,762,729
2021-10-08	$10.34	$10.51	$10.29	$10.50	$10.45	1,673,654
2021-10-07	$10.19	$10.52	$10.19	$10.33	$10.28	1,327,453
2021-10-06	$10.33	$10.55	$10.10	$10.12	$10.07	2,041,072
2021-10-05	$10.29	$10.58	$10.14	$10.55	$10.50	1,671,133
2021-10-04	$10.41	$10.55	$10.12	$10.22	$10.17	2,611,402
2021-10-01	$10.35	$10.52	$10.11	$10.41	$10.36	3,113,169
2021-09-30	$10.85	$10.85	$10.19	$10.32	$10.27	3,703,876
2021-09-29	$10.83	$10.90	$10.64	$10.86	$10.81	1,476,175
2021-09-28	$10.97	$11.18	$10.74	$10.78	$10.73	2,084,115
2021-09-27	$10.40	$11.02	$10.38	$10.98	$10.93	2,651,745
2021-09-24	$10.52	$10.77	$10.42	$10.43	$10.38	2,226,689
2021-09-23	$10.39	$10.77	$10.39	$10.65	$10.60	1,790,319
2021-09-22	$10.26	$10.47	$10.24	$10.34	$10.29	1,811,646
2021-09-21	$10.31	$10.40	$9.99	$10.07	$10.02	2,073,924
2021-09-20	$10.09	$10.31	$9.81	$10.21	$10.16	3,079,615
2021-09-17	$10.85	$10.94	$10.45	$10.48	$10.43	8,084,965
2021-09-16	$11.21	$11.22	$10.82	$10.82	$10.77	1,523,608
2021-09-15	$10.75	$11.30	$10.74	$11.22	$11.17	1,774,016
2021-09-14	$11.11	$11.17	$10.60	$10.72	$10.67	2,381,144
2021-09-13	$10.92	$11.12	$10.83	$11.06	$11.01	2,541,893
2021-09-10	$10.85	$11.02	$10.76	$10.83	$10.78	1,779,220
2021-09-09	$10.55	$10.92	$10.55	$10.70	$10.65	1,641,991
2021-09-08	$11.19	$11.19	$10.48	$10.51	$10.46	3,146,357
2021-09-07	$10.99	$11.34	$10.98	$11.24	$11.19	1,770,521
2021-09-03	$10.97	$11.13	$10.91	$10.96	$10.91	1,301,652
2021-09-02	$11.07	$11.27	$11.00	$11.04	$10.99	1,168,594
2021-09-01	$11.07	$11.22	$10.90	$11.01	$10.96	1,334,500
2021-08-31	$11.22	$11.26	$11.02	$11.07	$11.02	2,264,947
2021-08-30	$11.24	$11.35	$11.16	$11.21	$11.16	1,563,933
2021-08-27	$10.77	$11.30	$10.74	$11.26	$11.20	1,803,170
2021-08-26	$10.87	$10.99	$10.72	$10.72	$10.66	1,326,639
2021-08-25	$10.82	$10.98	$10.73	$10.85	$10.79	1,449,201
2021-08-24	$10.68	$10.91	$10.68	$10.81	$10.75	1,182,277
2021-08-23	$10.63	$10.76	$10.53	$10.63	$10.57	1,761,881
2021-08-20	$10.36	$10.63	$10.33	$10.45	$10.39	1,565,331
2021-08-19	$10.58	$10.61	$10.29	$10.42	$10.36	3,009,913
2021-08-18	$10.72	$10.90	$10.59	$10.70	$10.64	1,533,999
2021-08-17	$10.53	$10.75	$10.48	$10.73	$10.67	1,471,295
2021-08-16	$10.88	$10.92	$10.63	$10.67	$10.61	1,695,531
2021-08-13	$11.05	$11.21	$10.95	$11.02	$10.96	956,062
2021-08-12	$11.42	$11.53	$11.03	$11.11	$11.05	1,439,367
2021-08-11	$11.00	$11.45	$10.89	$11.40	$11.34	1,957,649
2021-08-10	$10.57	$11.07	$10.51	$10.99	$10.93	2,489,099
2021-08-09	$11.09	$11.14	$10.61	$10.68	$10.62	3,169,493
2021-08-06	$11.02	$11.34	$10.35	$11.22	$11.16	5,625,331
2021-08-05	$11.42	$11.52	$11.23	$11.43	$11.37	2,140,349
2021-08-04	$11.40	$11.48	$11.17	$11.31	$11.25	1,783,257
2021-08-03	$11.35	$11.62	$11.21	$11.56	$11.50	1,834,425
2021-08-02	$11.50	$11.74	$11.23	$11.23	$11.17	1,462,070
2021-07-30	$11.40	$11.65	$11.27	$11.37	$11.31	1,953,386
2021-07-29	$11.38	$11.58	$11.31	$11.50	$11.44	1,291,277
2021-07-28	$11.36	$11.38	$10.98	$11.18	$11.12	1,366,954
2021-07-27	$10.86	$11.28	$10.71	$11.26	$11.20	2,366,545
2021-07-26	$10.79	$11.12	$10.74	$10.98	$10.92	1,705,620
2021-07-23	$10.65	$10.72	$10.42	$10.64	$10.58	1,274,491
2021-07-22	$10.67	$10.74	$10.36	$10.64	$10.58	1,961,628
2021-07-21	$10.68	$10.91	$10.60	$10.71	$10.65	2,738,673
2021-07-20	$10.34	$10.62	$10.20	$10.52	$10.46	3,451,887
2021-07-19	$10.56	$10.58	$10.17	$10.30	$10.24	4,114,058
2021-07-16	$11.35	$11.37	$10.77	$10.80	$10.74	2,555,195
2021-07-15	$11.20	$11.51	$11.14	$11.25	$11.19	2,300,455
2021-07-14	$11.42	$11.64	$11.21	$11.23	$11.17	1,962,408
2021-07-13	$11.56	$11.63	$11.25	$11.32	$11.26	1,967,943
2021-07-12	$11.38	$11.54	$11.23	$11.49	$11.43	3,007,270
2021-07-09	$11.32	$11.62	$11.26	$11.50	$11.44	2,538,068
2021-07-08	$11.05	$11.34	$10.82	$11.07	$11.01	3,654,345
2021-07-07	$11.10	$11.47	$11.05	$11.35	$11.29	3,945,601
2021-07-06	$11.52	$11.56	$11.05	$11.17	$11.11	5,405,552
2021-07-02	$11.57	$11.67	$11.48	$11.52	$11.46	2,530,690
2021-07-01	$11.76	$11.79	$11.52	$11.57	$11.51	2,257,648
2021-06-30	$11.37	$11.62	$11.28	$11.62	$11.56	2,814,368
2021-06-29	$11.47	$11.62	$11.35	$11.50	$11.44	2,697,546
2021-06-28	$11.97	$12.04	$11.32	$11.34	$11.28	3,697,663
2021-06-25	$12.27	$12.32	$11.95	$12.02	$11.95	22,272,506
2021-06-24	$11.93	$12.21	$11.83	$12.15	$12.08	2,479,348
2021-06-23	$11.81	$12.08	$11.74	$11.80	$11.74	2,426,046
2021-06-22	$11.92	$11.92	$11.72	$11.77	$11.71	3,119,421
2021-06-21	$11.75	$12.02	$11.75	$11.96	$11.89	2,105,141
2021-06-18	$11.64	$11.86	$11.57	$11.71	$11.65	2,479,646
2021-06-17	$12.27	$12.27	$11.54	$11.79	$11.73	2,759,227
2021-06-16	$12.22	$12.37	$12.03	$12.26	$12.19	3,429,412
2021-06-15	$12.24	$12.36	$12.03	$12.11	$12.04	2,677,090
2021-06-14	$12.47	$12.56	$12.25	$12.32	$12.25	2,379,249
2021-06-11	$12.21	$12.49	$12.21	$12.41	$12.34	3,333,846
2021-06-10	$12.79	$12.87	$12.11	$12.19	$12.12	2,574,123
2021-06-09	$12.61	$12.85	$12.60	$12.74	$12.67	3,130,607
2021-06-08	$12.56	$12.66	$12.21	$12.55	$12.48	5,605,218
2021-06-07	$13.02	$13.22	$12.57	$12.58	$12.51	2,782,322
2021-06-04	$13.00	$13.09	$12.77	$13.05	$12.98	2,707,882
2021-06-03	$13.13	$13.14	$12.81	$12.99	$12.92	1,450,407
2021-06-02	$13.50	$13.51	$13.12	$13.24	$13.17	2,384,341
2021-06-01	$13.30	$13.54	$13.25	$13.40	$13.33	2,327,442
2021-05-28	$13.29	$13.37	$13.12	$13.28	$13.21	2,982,254
2021-05-27	$13.32	$13.46	$13.16	$13.16	$13.09	2,851,921
2021-05-26	$13.23	$13.37	$13.16	$13.26	$13.18	2,698,651
2021-05-25	$13.38	$13.44	$13.00	$13.15	$13.07	11,158,771
2021-05-24	$13.76	$14.00	$13.69	$13.79	$13.70	1,668,635
2021-05-21	$13.61	$13.86	$13.61	$13.74	$13.65	1,560,507
2021-05-20	$13.67	$13.78	$13.54	$13.58	$13.50	1,474,275
2021-05-19	$13.38	$13.69	$13.14	$13.68	$13.60	2,005,125
2021-05-18	$13.89	$13.95	$13.61	$13.63	$13.55	1,564,828
2021-05-17	$13.59	$14.17	$13.39	$13.87	$13.78	4,126,858
2021-05-14	$13.21	$13.79	$12.96	$13.72	$13.63	4,262,007
2021-05-13	$13.15	$13.50	$12.79	$13.02	$12.94	7,144,342
2021-05-12	$12.73	$13.01	$12.56	$12.63	$12.55	3,236,782
2021-05-11	$12.31	$12.88	$12.25	$12.78	$12.70	3,690,368
2021-05-10	$13.39	$13.89	$12.36	$12.49	$12.41	6,691,863
2021-05-07	$13.10	$13.35	$12.94	$13.29	$13.21	2,582,814
2021-05-06	$12.29	$13.08	$12.12	$13.05	$12.97	4,630,476
2021-05-05	$13.00	$13.08	$11.90	$12.18	$12.10	6,586,100
2021-05-04	$13.31	$13.43	$12.90	$13.32	$13.24	4,101,751
2021-05-03	$13.05	$13.50	$12.87	$13.33	$13.25	4,376,661
2021-04-30	$12.77	$13.04	$12.72	$12.72	$12.64	3,606,415
2021-04-29	$12.97	$13.09	$12.81	$12.99	$12.91	1,769,122
2021-04-28	$12.53	$12.88	$12.53	$12.83	$12.75	1,591,927
2021-04-27	$12.43	$12.69	$12.33	$12.56	$12.48	1,757,889
2021-04-26	$12.23	$12.67	$12.23	$12.42	$12.34	1,343,933
2021-04-23	$11.92	$12.29	$11.79	$12.22	$12.14	1,762,751
2021-04-22	$12.24	$12.26	$11.81	$11.82	$11.75	1,123,633
2021-04-21	$11.46	$12.13	$11.37	$12.08	$12.01	1,979,051
2021-04-20	$11.93	$11.95	$11.40	$11.52	$11.45	2,074,033
2021-04-19	$12.06	$12.42	$11.83	$12.08	$12.01	1,916,820
2021-04-16	$12.02	$12.11	$11.80	$12.05	$11.98	2,221,276
2021-04-15	$11.97	$12.01	$11.71	$11.94	$11.87	1,895,253
2021-04-14	$11.71	$12.09	$11.71	$11.95	$11.88	1,898,701
2021-04-13	$11.50	$11.68	$11.44	$11.59	$11.52	1,938,249
2021-04-12	$11.61	$11.69	$11.38	$11.53	$11.46	2,094,898
2021-04-09	$12.00	$12.04	$11.50	$11.66	$11.59	3,097,850
2021-04-08	$12.55	$12.61	$11.83	$11.97	$11.90	2,205,825
2021-04-07	$12.63	$12.73	$12.44	$12.55	$12.47	2,037,971
2021-04-06	$12.36	$12.68	$12.31	$12.66	$12.58	3,310,115
2021-04-05	$12.70	$12.80	$12.37	$12.43	$12.35	2,661,385
2021-04-01	$12.34	$12.53	$12.26	$12.51	$12.43	2,024,181
2021-03-31	$12.10	$12.38	$12.00	$12.23	$12.15	2,655,866
2021-03-30	$11.55	$11.96	$11.49	$11.91	$11.84	1,804,863
2021-03-29	$11.54	$11.79	$11.44	$11.53	$11.46	1,664,208
2021-03-26	$11.64	$11.79	$11.45	$11.68	$11.61	1,651,854
2021-03-25	$11.05	$11.59	$10.89	$11.53	$11.46	2,327,800
2021-03-24	$11.46	$11.72	$11.22	$11.22	$11.15	1,832,866
2021-03-23	$11.44	$11.53	$11.17	$11.26	$11.19	2,955,242
2021-03-22	$11.83	$11.89	$11.54	$11.55	$11.48	1,536,530
2021-03-19	$11.99	$12.08	$11.75	$11.83	$11.76	5,811,403
2021-03-18	$12.24	$12.55	$11.90	$12.00	$11.93	2,945,905
2021-03-17	$11.86	$12.41	$11.73	$12.32	$12.24	2,996,438
2021-03-16	$12.34	$12.35	$11.79	$11.90	$11.83	3,424,447
2021-03-15	$12.89	$13.10	$12.22	$12.31	$12.23	3,444,084
2021-03-12	$12.97	$13.10	$12.89	$12.92	$12.84	2,029,908
2021-03-11	$12.46	$13.01	$12.46	$12.99	$12.91	3,418,312
2021-03-10	$12.08	$12.41	$12.01	$12.32	$12.24	3,596,323
2021-03-09	$12.03	$12.43	$11.80	$11.98	$11.91	3,566,176
2021-03-08	$11.52	$11.96	$11.43	$11.83	$11.76	6,799,840
2021-03-05	$11.75	$11.84	$10.94	$11.49	$11.42	7,451,265
2021-03-04	$11.86	$11.91	$11.15	$11.48	$11.41	9,234,679
2021-03-03	$11.69	$11.99	$11.51	$11.52	$11.45	6,139,438
2021-03-02	$11.66	$11.88	$11.24	$11.57	$11.50	14,449,518
2021-03-01	$12.30	$12.55	$12.29	$12.44	$12.36	2,137,286
2021-02-26	$12.09	$12.27	$11.74	$11.83	$11.76	3,822,325
2021-02-25	$12.77	$13.04	$12.01	$12.09	$12.02	4,175,030
2021-02-24	$12.46	$12.91	$12.24	$12.75	$12.66	2,521,347
2021-02-23	$12.51	$12.81	$12.17	$12.57	$12.48	2,559,069
2021-02-22	$12.42	$12.84	$12.30	$12.63	$12.54	1,814,499
2021-02-19	$12.16	$12.60	$12.14	$12.46	$12.37	1,259,991
2021-02-18	$12.29	$12.48	$11.97	$12.07	$11.99	1,625,742
2021-02-17	$12.64	$12.75	$11.98	$12.31	$12.22	1,680,748
2021-02-16	$12.25	$12.76	$12.21	$12.67	$12.58	2,980,592
2021-02-12	$12.23	$12.43	$11.97	$12.01	$11.93	1,788,856
2021-02-11	$12.39	$12.56	$12.06	$12.31	$12.22	1,658,717
2021-02-10	$12.60	$12.79	$12.21	$12.38	$12.29	2,618,967
2021-02-09	$11.92	$12.51	$11.77	$12.50	$12.41	3,664,248
2021-02-08	$11.08	$11.75	$11.05	$11.75	$11.67	3,837,898
2021-02-05	$10.38	$11.12	$10.20	$11.00	$10.92	2,425,674
2021-02-04	$10.37	$10.46	$10.12	$10.28	$10.21	3,122,366
2021-02-03	$9.97	$10.14	$9.91	$10.12	$10.05	1,888,247
2021-02-02	$9.70	$9.87	$9.53	$9.78	$9.71	3,148,155
2021-02-01	$9.81	$9.92	$9.53	$9.55	$9.48	2,648,963
2021-01-29	$10.36	$10.47	$9.66	$9.70	$9.63	2,101,620
2021-01-28	$10.37	$10.47	$10.03	$10.30	$10.23	1,987,402
2021-01-27	$10.39	$10.76	$10.19	$10.28	$10.21	2,209,410
2021-01-26	$10.71	$10.76	$10.52	$10.65	$10.58	2,275,343
2021-01-25	$10.54	$10.90	$10.47	$10.57	$10.50	2,940,301
2021-01-22	$10.64	$10.84	$10.44	$10.59	$10.52	1,086,627
2021-01-21	$10.83	$10.91	$10.48	$10.85	$10.77	2,480,963
2021-01-20	$10.80	$10.94	$10.73	$10.83	$10.75	2,234,394
2021-01-19	$10.70	$10.80	$10.52	$10.71	$10.63	3,062,218
2021-01-15	$10.50	$10.74	$10.18	$10.51	$10.44	8,128,621
2021-01-14	$11.64	$11.75	$11.51	$11.61	$11.53	2,506,964
2021-01-13	$11.85	$11.93	$11.53	$11.57	$11.49	1,412,551
2021-01-12	$11.80	$12.00	$11.57	$11.86	$11.78	1,150,290
2021-01-11	$11.44	$11.80	$11.27	$11.73	$11.65	1,812,812
2021-01-08	$11.70	$11.78	$11.42	$11.66	$11.58	2,005,120
2021-01-07	$11.63	$11.83	$11.36	$11.49	$11.41	1,807,581
2021-01-06	$11.00	$11.65	$11.00	$11.43	$11.35	2,423,097
2021-01-05	$10.57	$11.00	$10.56	$10.86	$10.78	1,734,395
2021-01-04	$10.77	$10.98	$10.05	$10.51	$10.44	1,796,127
2020-12-31	$10.45	$10.71	$10.37	$10.66	$10.59	1,333,625
2020-12-30	$9.64	$10.48	$9.62	$10.39	$10.32	2,082,862
2020-12-29	$9.70	$9.95	$9.60	$9.73	$9.66	1,525,310
2020-12-28	$9.24	$9.77	$9.23	$9.68	$9.61	2,440,297
2020-12-24	$9.05	$9.12	$8.78	$9.10	$9.04	634,328
2020-12-23	$8.67	$9.00	$8.67	$8.94	$8.88	1,575,210
2020-12-22	$8.74	$8.81	$8.54	$8.60	$8.54	1,557,844
2020-12-21	$8.50	$8.72	$8.37	$8.66	$8.60	1,739,317
2020-12-18	$9.08	$9.09	$8.64	$8.72	$8.66	2,609,461
2020-12-17	$9.19	$9.41	$9.04	$9.07	$9.01	1,625,286
2020-12-16	$9.40	$9.43	$8.77	$9.14	$9.08	2,841,849
2020-12-15	$9.17	$9.38	$8.88	$9.30	$9.23	5,434,671
2020-12-14	$9.93	$10.02	$9.62	$9.65	$9.58	2,144,302
2020-12-11	$9.80	$9.93	$9.64	$9.78	$9.71	1,416,881
2020-12-10	$9.71	$10.03	$9.66	$9.94	$9.87	1,300,111
2020-12-09	$10.34	$10.37	$9.63	$9.80	$9.73	3,160,212
2020-12-08	$9.58	$10.28	$9.57	$10.27	$10.20	2,198,100
2020-12-07	$9.86	$10.05	$9.59	$9.67	$9.60	2,611,356
2020-12-04	$9.65	$9.95	$9.34	$9.86	$9.79	3,020,707
2020-12-03	$8.64	$9.60	$8.52	$9.55	$9.48	6,785,202
2020-12-02	$8.00	$8.63	$7.86	$8.63	$8.57	2,401,636
2020-12-01	$8.10	$8.36	$7.98	$8.06	$8.00	1,745,293
2020-11-30	$7.80	$8.17	$7.72	$7.90	$7.84	2,382,612
2020-11-27	$8.13	$8.13	$7.83	$7.87	$7.81	754,469
2020-11-25	$8.02	$8.19	$7.92	$8.08	$8.01	1,614,137
2020-11-24	$7.87	$8.24	$7.78	$8.11	$8.04	1,701,858
2020-11-23	$7.61	$7.79	$7.56	$7.77	$7.71	1,266,510
2020-11-20	$7.48	$7.54	$7.31	$7.49	$7.43	1,150,172
2020-11-19	$7.76	$7.84	$7.44	$7.51	$7.45	1,584,575
2020-11-18	$8.30	$8.38	$7.75	$7.76	$7.70	1,430,421
2020-11-17	$8.05	$8.29	$7.98	$8.28	$8.21	1,590,096
2020-11-16	$8.02	$8.22	$8.00	$8.19	$8.12	1,055,066
2020-11-13	$7.68	$7.79	$7.50	$7.79	$7.73	1,064,876
2020-11-12	$8.12	$8.17	$7.48	$7.61	$7.55	1,662,367
2020-11-11	$7.98	$8.22	$7.83	$8.20	$8.13	2,037,445
2020-11-10	$7.35	$7.99	$7.35	$7.96	$7.89	1,253,793
2020-11-09	$7.26	$7.53	$7.18	$7.38	$7.32	1,825,722
2020-11-06	$6.61	$6.98	$6.61	$6.88	$6.82	1,156,999
2020-11-05	$6.29	$6.62	$6.28	$6.57	$6.52	1,048,257
2020-11-04	$6.32	$6.38	$5.87	$6.22	$6.17	2,177,323
2020-11-03	$7.00	$7.13	$6.28	$6.38	$6.33	2,262,555
2020-11-02	$6.90	$7.02	$6.78	$6.86	$6.80	883,131
2020-10-30	$6.75	$6.87	$6.63	$6.75	$6.69	1,041,378
2020-10-29	$6.52	$6.78	$6.48	$6.77	$6.71	815,398
2020-10-28	$6.70	$6.88	$6.56	$6.59	$6.54	1,137,215
2020-10-27	$7.15	$7.19	$6.89	$6.89	$6.83	994,383
2020-10-26	$7.26	$7.29	$6.99	$7.19	$7.13	1,034,477
2020-10-23	$7.12	$7.41	$7.06	$7.40	$7.34	1,029,474
2020-10-22	$6.97	$7.13	$6.91	$7.05	$6.99	806,483
2020-10-21	$6.94	$7.12	$6.91	$6.94	$6.88	574,074
2020-10-20	$7.05	$7.16	$6.95	$6.96	$6.90	666,060
2020-10-19	$7.14	$7.17	$6.93	$6.95	$6.89	1,308,588
2020-10-16	$7.37	$7.47	$7.08	$7.09	$7.03	915,928
2020-10-15	$7.24	$7.42	$6.97	$7.39	$7.33	1,273,196
2020-10-14	$7.23	$7.51	$7.11	$7.41	$7.35	1,765,350
2020-10-13	$7.33	$7.45	$7.17	$7.21	$7.15	856,629
2020-10-12	$7.30	$7.44	$7.17	$7.39	$7.33	629,728
2020-10-09	$7.49	$7.57	$7.28	$7.30	$7.24	759,472
2020-10-08	$7.40	$7.47	$7.25	$7.41	$7.35	2,836,005
2020-10-07	$7.31	$7.56	$7.29	$7.39	$7.33	1,495,971
2020-10-06	$7.28	$7.50	$7.16	$7.17	$7.11	1,260,344
2020-10-05	$7.11	$7.34	$7.10	$7.20	$7.14	2,144,245
2020-10-02	$6.81	$7.22	$6.75	$7.05	$6.99	1,156,009
2020-10-01	$6.89	$7.03	$6.86	$6.95	$6.89	970,525
2020-09-30	$7.12	$7.27	$6.82	$6.84	$6.78	1,430,010
2020-09-29	$7.38	$7.42	$7.11	$7.14	$7.08	870,176
2020-09-28	$7.30	$7.52	$7.30	$7.38	$7.32	1,302,624
2020-09-25	$7.08	$7.23	$7.04	$7.17	$7.11	952,321
2020-09-24	$7.15	$7.28	$6.96	$7.12	$7.06	1,005,388
2020-09-23	$7.30	$7.48	$7.10	$7.14	$7.08	1,281,526
2020-09-22	$7.70	$7.74	$7.33	$7.34	$7.28	1,445,948
2020-09-21	$8.00	$8.10	$7.59	$7.68	$7.62	2,623,160
2020-09-18	$7.88	$8.28	$7.70	$8.22	$8.15	4,782,956
2020-09-17	$7.34	$8.04	$7.27	$7.89	$7.82	3,692,587
2020-09-16	$6.96	$7.52	$6.95	$7.41	$7.35	2,310,957
2020-09-15	$6.97	$7.20	$6.91	$6.96	$6.90	2,965,284
2020-09-14	$6.35	$6.93	$6.35	$6.89	$6.83	2,365,725
2020-09-11	$6.18	$6.40	$6.12	$6.29	$6.24	1,013,944
2020-09-10	$6.36	$6.46	$6.13	$6.14	$6.09	1,719,637
2020-09-09	$6.45	$6.52	$6.17	$6.35	$6.30	2,474,290
2020-09-08	$6.43	$6.60	$6.40	$6.41	$6.36	1,340,035
2020-09-04	$6.66	$6.87	$6.56	$6.60	$6.55	800,717
2020-09-03	$6.72	$6.91	$6.45	$6.50	$6.45	1,363,955
2020-09-02	$6.61	$6.76	$6.51	$6.72	$6.66	1,140,275
2020-09-01	$6.59	$6.76	$6.51	$6.64	$6.58	1,049,486
2020-08-31	$6.93	$6.93	$6.61	$6.66	$6.60	1,390,346
2020-08-28	$6.92	$7.13	$6.78	$6.99	$6.93	2,675,967
2020-08-27	$6.81	$6.88	$6.67	$6.85	$6.78	1,419,567
2020-08-26	$6.79	$7.00	$6.67	$6.83	$6.76	1,693,579
2020-08-25	$6.76	$7.17	$6.72	$6.82	$6.75	2,121,906
2020-08-24	$6.62	$6.74	$6.51	$6.70	$6.64	1,473,035
2020-08-21	$6.70	$6.78	$6.50	$6.59	$6.53	1,365,091
2020-08-20	$6.93	$7.00	$6.68	$6.69	$6.63	1,138,616
2020-08-19	$7.19	$7.34	$7.03	$7.05	$6.98	1,106,535
2020-08-18	$7.07	$7.26	$6.90	$7.20	$7.13	1,533,542
2020-08-17	$7.32	$7.41	$7.06	$7.09	$7.02	2,025,624
2020-08-14	$6.97	$7.39	$6.94	$7.28	$7.21	866,148
2020-08-13	$6.98	$7.12	$6.86	$7.07	$7.00	2,245,756
2020-08-12	$7.15	$7.29	$6.92	$6.99	$6.92	2,402,444
2020-08-11	$7.39	$7.41	$7.06	$7.08	$7.01	2,223,906
2020-08-10	$7.12	$7.30	$7.06	$7.28	$7.21	1,154,433
2020-08-07	$6.84	$7.17	$6.84	$7.08	$7.01	2,001,059
2020-08-06	$7.00	$7.26	$6.73	$6.84	$6.77	1,989,867
2020-08-05	$6.35	$6.60	$6.22	$6.48	$6.42	1,756,539
2020-08-04	$6.23	$6.31	$6.03	$6.22	$6.16	1,446,404
2020-08-03	$6.10	$6.43	$6.09	$6.32	$6.26	1,313,501
2020-07-31	$6.10	$6.16	$5.93	$6.07	$6.01	1,458,627
2020-07-30	$6.02	$6.10	$5.95	$6.09	$6.03	1,422,056
2020-07-29	$6.23	$6.31	$6.04	$6.09	$6.03	1,984,603
2020-07-28	$6.48	$6.59	$6.23	$6.25	$6.19	1,670,421
2020-07-27	$6.38	$6.66	$6.37	$6.52	$6.46	1,211,664
2020-07-24	$6.31	$6.54	$6.31	$6.42	$6.36	2,408,642
2020-07-23	$6.68	$6.80	$6.01	$6.36	$6.30	3,991,591
2020-07-22	$7.02	$7.20	$6.69	$6.80	$6.73	4,397,052
2020-07-21	$7.35	$7.49	$7.04	$7.04	$6.97	1,904,335
2020-07-20	$7.50	$7.67	$7.16	$7.19	$7.12	1,738,634
2020-07-17	$7.89	$7.96	$7.50	$7.54	$7.47	1,325,726
2020-07-16	$7.22	$8.06	$7.22	$7.83	$7.75	6,911,145
2020-07-15	$7.55	$7.60	$7.15	$7.29	$7.22	1,849,618
2020-07-14	$7.39	$7.43	$7.28	$7.35	$7.28	1,434,466
2020-07-13	$7.54	$7.61	$7.39	$7.40	$7.33	3,704,390
2020-07-10	$7.30	$7.42	$7.26	$7.39	$7.32	1,476,127
2020-07-09	$7.70	$7.71	$7.22	$7.28	$7.21	1,051,621
2020-07-08	$7.52	$7.66	$7.47	$7.59	$7.52	699,321
2020-07-07	$7.88	$7.92	$7.50	$7.52	$7.45	766,166
2020-07-06	$8.05	$8.17	$7.81	$8.00	$7.92	745,997
2020-07-02	$7.90	$8.19	$7.76	$7.82	$7.74	772,275
2020-07-01	$8.08	$8.18	$7.64	$7.70	$7.63	779,997
2020-06-30	$8.01	$8.12	$7.74	$7.98	$7.90	1,337,722
2020-06-29	$7.61	$8.13	$7.57	$8.03	$7.95	1,325,466
2020-06-26	$7.50	$7.53	$7.32	$7.44	$7.37	1,079,535
2020-06-25	$7.35	$7.60	$7.26	$7.58	$7.51	991,974
2020-06-24	$7.74	$7.75	$7.31	$7.35	$7.28	896,977
2020-06-23	$7.84	$7.94	$7.64	$7.86	$7.78	974,290
2020-06-22	$7.88	$7.88	$7.49	$7.71	$7.64	1,092,055
2020-06-19	$8.12	$8.15	$7.71	$7.86	$7.78	1,064,072
2020-06-18	$7.43	$7.96	$7.36	$7.95	$7.87	747,710
2020-06-17	$7.94	$7.97	$7.60	$7.62	$7.55	665,411
2020-06-16	$8.32	$8.39	$7.92	$8.03	$7.95	1,098,759
2020-06-15	$7.39	$8.00	$7.38	$7.88	$7.80	1,889,189
2020-06-12	$7.97	$8.23	$7.55	$7.72	$7.65	1,332,033
2020-06-11	$8.06	$8.14	$7.62	$7.63	$7.56	916,332
2020-06-10	$8.21	$8.79	$8.21	$8.56	$8.48	1,133,039
2020-06-09	$8.52	$8.63	$8.16	$8.25	$8.17	1,414,548
2020-06-08	$8.97	$9.04	$8.65	$8.77	$8.68	1,741,763
2020-06-05	$8.64	$8.94	$8.51	$8.83	$8.74	1,818,420
2020-06-04	$7.89	$8.33	$7.76	$8.27	$8.19	1,812,497
2020-06-03	$7.76	$8.06	$7.65	$7.92	$7.84	1,448,320
2020-06-02	$7.56	$7.72	$7.30	$7.55	$7.48	1,391,244
2020-06-01	$6.83	$7.60	$6.83	$7.52	$7.45	1,327,945
2020-05-29	$7.00	$7.00	$6.68	$6.84	$6.77	926,388
2020-05-28	$7.32	$7.37	$6.99	$7.08	$7.01	902,946
2020-05-27	$7.12	$7.37	$6.87	$7.33	$7.25	1,444,246
2020-05-26	$6.73	$7.09	$6.73	$6.95	$6.87	915,743
2020-05-22	$6.66	$6.67	$6.28	$6.45	$6.38	772,506
2020-05-21	$6.69	$6.93	$6.62	$6.68	$6.61	885,472
2020-05-20	$6.58	$6.94	$6.58	$6.76	$6.68	1,084,014
2020-05-19	$6.58	$6.90	$6.37	$6.52	$6.45	1,179,861
2020-05-18	$6.06	$6.66	$6.02	$6.60	$6.53	1,715,027
2020-05-15	$5.75	$5.92	$5.56	$5.86	$5.79	2,449,111
2020-05-14	$5.95	$6.27	$5.77	$5.98	$5.91	3,166,150
2020-05-13	$6.26	$6.38	$5.99	$6.10	$6.03	1,728,532
2020-05-12	$6.78	$6.91	$6.24	$6.26	$6.19	2,148,843
2020-05-11	$7.21	$7.23	$6.70	$6.75	$6.68	1,458,285
2020-05-08	$6.89	$7.39	$6.80	$7.33	$7.25	1,450,640
2020-05-07	$6.70	$7.05	$6.65	$6.79	$6.71	1,637,713
2020-05-06	$7.13	$7.40	$6.54	$6.65	$6.58	4,572,855
2020-05-05	$7.93	$8.25	$7.87	$7.92	$7.83	1,432,160
2020-05-04	$7.78	$7.97	$7.60	$7.89	$7.80	1,029,014
2020-05-01	$7.92	$7.97	$7.70	$7.97	$7.88	1,142,637
2020-04-30	$8.40	$8.50	$8.05	$8.12	$8.03	776,726
2020-04-29	$8.20	$8.73	$8.20	$8.60	$8.50	1,184,916
2020-04-28	$7.77	$8.10	$7.71	$7.99	$7.90	1,182,226
2020-04-27	$7.42	$7.78	$7.38	$7.62	$7.54	1,313,578
2020-04-24	$7.52	$7.57	$7.07	$7.38	$7.30	1,463,100
2020-04-23	$7.23	$7.63	$7.23	$7.38	$7.30	895,980
2020-04-22	$7.29	$7.36	$7.01	$7.19	$7.11	834,618
2020-04-21	$7.08	$7.21	$6.81	$7.12	$7.04	1,208,303
2020-04-20	$7.25	$7.66	$7.13	$7.28	$7.20	1,195,148
2020-04-17	$7.66	$7.85	$7.40	$7.48	$7.40	1,165,788
2020-04-16	$7.19	$7.40	$6.91	$7.38	$7.30	1,697,844
2020-04-15	$7.80	$7.99	$7.10	$7.18	$7.10	1,582,557
2020-04-14	$8.49	$8.64	$8.03	$8.15	$8.06	2,466,156
2020-04-13	$8.66	$8.68	$8.04	$8.28	$8.19	871,085
2020-04-09	$8.56	$9.21	$8.51	$8.71	$8.61	1,099,102
2020-04-08	$8.00	$8.68	$7.93	$8.55	$8.46	1,789,933
2020-04-07	$8.00	$8.28	$7.81	$7.86	$7.77	1,364,078
2020-04-06	$7.37	$7.79	$7.15	$7.71	$7.62	1,576,296
2020-04-03	$7.39	$7.53	$6.94	$7.01	$6.93	1,684,275
2020-04-02	$7.24	$8.01	$7.22	$7.47	$7.39	1,369,748
2020-04-01	$7.73	$7.93	$7.30	$7.38	$7.30	1,368,816
2020-03-31	$8.33	$8.42	$7.78	$8.12	$8.03	2,985,890
2020-03-30	$8.21	$8.52	$7.86	$8.35	$8.26	3,348,666
2020-03-27	$7.90	$8.50	$7.78	$8.27	$8.18	1,982,779
2020-03-26	$7.62	$8.37	$7.12	$8.32	$8.23	2,320,508
2020-03-25	$7.50	$7.91	$7.23	$7.64	$7.56	2,331,117
2020-03-24	$6.66	$7.71	$6.66	$7.58	$7.50	3,287,725
2020-03-23	$6.74	$7.06	$6.01	$6.16	$6.09	1,830,226
2020-03-20	$8.21	$8.25	$6.62	$6.98	$6.90	2,953,597
2020-03-19	$8.38	$8.94	$7.99	$8.21	$8.12	2,314,561
2020-03-18	$7.50	$8.53	$6.97	$8.52	$8.43	3,169,106
2020-03-17	$6.71	$8.30	$6.58	$8.00	$7.91	3,839,416
2020-03-16	$5.80	$6.75	$5.71	$6.58	$6.51	2,196,411
2020-03-13	$6.72	$6.72	$5.95	$6.50	$6.43	1,970,501
2020-03-12	$6.61	$6.69	$5.90	$6.25	$6.18	2,822,966
2020-03-11	$7.33	$7.39	$6.85	$6.94	$6.86	2,858,622
2020-03-10	$7.60	$7.84	$7.22	$7.60	$7.52	3,586,333
2020-03-09	$7.03	$7.37	$6.90	$7.26	$7.18	3,874,471
2020-03-06	$7.73	$8.02	$7.57	$7.76	$7.67	1,963,906
2020-03-05	$8.09	$8.16	$7.89	$8.00	$7.91	1,809,769
2020-03-04	$8.35	$8.45	$8.04	$8.35	$8.26	1,860,843
2020-03-03	$8.55	$8.83	$8.07	$8.20	$8.11	3,268,998
2020-03-02	$8.21	$8.63	$7.97	$8.60	$8.50	5,244,767
2020-02-28	$7.54	$8.19	$7.51	$8.16	$8.07	4,004,082
2020-02-27	$8.12	$8.18	$7.35	$7.80	$7.71	5,776,780
2020-02-26	$9.01	$9.04	$8.13	$8.33	$8.15	5,266,993
2020-02-25	$9.36	$9.41	$8.81	$9.01	$8.81	3,043,401
2020-02-24	$9.75	$9.75	$9.14	$9.34	$9.14	3,061,451
2020-02-21	$9.85	$9.99	$9.76	$9.93	$9.71	1,434,308
2020-02-20	$9.75	$10.01	$9.72	$9.90	$9.68	1,415,824
2020-02-19	$9.82	$9.87	$9.69	$9.80	$9.59	1,704,577
2020-02-18	$9.72	$9.80	$9.56	$9.77	$9.56	1,864,335
2020-02-14	$10.03	$10.08	$9.46	$9.75	$9.54	3,882,257
2020-02-13	$10.00	$10.21	$9.91	$10.07	$9.85	3,307,218
2020-02-12	$10.88	$10.93	$10.30	$10.32	$10.10	2,183,340
2020-02-11	$11.17	$11.17	$10.70	$10.77	$10.54	2,111,893
2020-02-10	$10.74	$11.28	$10.61	$11.15	$10.91	3,162,494
2020-02-07	$10.24	$10.80	$10.24	$10.75	$10.52	3,418,860
2020-02-06	$11.62	$11.90	$9.99	$10.22	$10.00	7,418,044
2020-02-05	$11.26	$11.57	$11.05	$11.39	$11.14	2,715,593
2020-02-04	$11.07	$11.17	$10.81	$11.04	$10.80	2,040,102
2020-02-03	$10.78	$11.26	$10.74	$10.87	$10.63	2,267,418
2020-01-31	$11.09	$11.12	$10.73	$10.73	$10.50	2,389,170
2020-01-30	$11.04	$11.17	$10.97	$11.09	$10.85	1,183,497
2020-01-29	$11.25	$11.61	$11.07	$11.15	$10.91	937,220
2020-01-28	$11.17	$11.38	$10.97	$11.25	$11.01	2,365,727
2020-01-27	$11.01	$11.23	$10.70	$11.13	$10.89	2,245,417
2020-01-24	$11.99	$12.00	$11.06	$11.29	$11.04	3,700,464
2020-01-23	$12.64	$12.66	$11.90	$11.96	$11.70	3,587,849
2020-01-22	$12.45	$13.12	$12.22	$12.77	$12.49	4,838,805
2020-01-21	$11.95	$12.47	$11.50	$12.38	$12.11	4,617,093
2020-01-17	$11.89	$12.20	$11.84	$12.01	$11.75	2,704,293
2020-01-16	$11.82	$12.07	$11.73	$11.81	$11.55	3,648,494
2020-01-15	$11.66	$11.89	$11.57	$11.69	$11.44	1,803,548
2020-01-14	$11.39	$11.99	$11.31	$11.65	$11.40	3,426,391
2020-01-13	$11.20	$11.41	$11.13	$11.40	$11.15	1,803,730
2020-01-10	$11.14	$11.26	$11.10	$11.20	$10.96	2,415,010
2020-01-09	$11.33	$11.39	$11.03	$11.09	$10.85	2,927,990
2020-01-08	$11.39	$11.45	$11.17	$11.27	$11.02	1,822,160
2020-01-07	$11.22	$11.45	$11.18	$11.42	$11.17	2,120,254
2020-01-06	$11.15	$11.26	$11.00	$11.24	$11.00	2,043,215
2020-01-03	$11.17	$11.40	$11.12	$11.23	$10.99	1,792,395
2020-01-02	$11.67	$11.80	$11.17	$11.39	$11.14	2,160,405
2019-12-31	$11.58	$11.70	$11.51	$11.62	$11.37	1,183,129
2019-12-30	$11.70	$11.87	$11.58	$11.59	$11.34	1,465,878
2019-12-27	$11.78	$11.90	$11.65	$11.67	$11.42	1,977,747
2019-12-26	$11.75	$11.81	$11.51	$11.67	$11.42	1,040,706
2019-12-24	$11.61	$11.77	$11.58	$11.66	$11.41	514,936
2019-12-23	$11.77	$11.78	$11.57	$11.61	$11.36	1,133,146
2019-12-20	$11.83	$11.95	$11.71	$11.73	$11.47	2,153,718
2019-12-19	$11.66	$11.89	$11.65	$11.78	$11.52	1,601,259
2019-12-18	$12.00	$12.13	$11.60	$11.65	$11.40	1,976,422
2019-12-17	$12.00	$12.10	$11.58	$11.98	$11.72	3,264,046
2019-12-16	$12.37	$12.51	$12.12	$12.17	$11.91	2,332,672
2019-12-13	$12.49	$12.75	$12.18	$12.24	$11.97	1,848,707
2019-12-12	$12.47	$12.60	$12.37	$12.49	$12.22	2,333,188
2019-12-11	$12.41	$12.58	$12.35	$12.44	$12.17	1,834,766
2019-12-10	$12.55	$12.62	$12.21	$12.33	$12.06	2,064,060
2019-12-09	$12.30	$12.75	$12.30	$12.63	$12.36	2,512,736
2019-12-06	$12.83	$12.97	$12.20	$12.29	$12.02	4,129,372
2019-12-05	$13.07	$13.20	$12.23	$12.63	$12.36	9,929,397
2019-12-04	$13.94	$14.25	$13.82	$13.93	$13.63	1,764,212
2019-12-03	$14.05	$14.19	$13.77	$13.87	$13.57	2,220,047
2019-12-02	$14.14	$14.55	$14.07	$14.28	$13.97	1,318,923
2019-11-29	$14.36	$14.37	$14.00	$14.09	$13.78	487,050
2019-11-27	$14.19	$14.50	$14.00	$14.49	$14.17	1,362,740
2019-11-26	$14.08	$14.39	$13.91	$14.21	$13.82	1,410,522
2019-11-25	$14.62	$14.63	$13.69	$14.13	$13.74	2,919,232
2019-11-22	$14.51	$14.76	$14.23	$14.50	$14.10	2,823,576
2019-11-21	$13.96	$14.61	$13.81	$14.43	$14.03	3,698,751
2019-11-20	$14.44	$14.84	$13.86	$13.87	$13.49	3,325,264
2019-11-19	$13.68	$14.59	$13.67	$14.28	$13.89	4,829,156
2019-11-18	$13.74	$13.85	$13.55	$13.65	$13.28	1,641,253
2019-11-15	$13.48	$14.10	$13.48	$13.83	$13.45	3,164,200
2019-11-14	$13.48	$13.72	$13.28	$13.40	$13.03	805,878
2019-11-13	$13.60	$13.80	$13.47	$13.49	$13.12	1,998,755
2019-11-12	$13.25	$14.15	$13.25	$13.76	$13.38	2,532,641
2019-11-11	$12.85	$13.50	$12.33	$13.23	$12.87	3,497,449
2019-11-08	$11.75	$12.96	$11.74	$12.95	$12.59	2,198,043
2019-11-07	$12.33	$12.60	$11.31	$11.74	$11.42	4,231,910
2019-11-06	$13.04	$13.06	$12.58	$12.67	$12.32	1,432,584
2019-11-05	$13.09	$13.46	$12.95	$13.10	$12.74	1,159,942
2019-11-04	$12.41	$13.11	$12.31	$13.05	$12.69	1,184,519
2019-11-01	$12.16	$12.44	$12.14	$12.27	$11.93	857,970
2019-10-31	$12.68	$12.71	$11.98	$12.08	$11.75	1,084,031
2019-10-30	$12.67	$12.87	$12.54	$12.71	$12.36	800,179
2019-10-29	$12.66	$12.86	$12.60	$12.67	$12.32	1,275,761
2019-10-28	$12.43	$12.91	$12.42	$12.75	$12.40	986,373
2019-10-25	$12.33	$12.67	$12.23	$12.31	$11.97	1,484,738
2019-10-24	$12.37	$12.57	$12.02	$12.42	$12.08	1,064,700
2019-10-23	$12.00	$12.34	$11.53	$12.25	$11.91	1,693,677
2019-10-22	$11.61	$12.27	$11.52	$11.93	$11.60	1,857,969
2019-10-21	$11.58	$11.80	$11.44	$11.58	$11.26	1,104,604
2019-10-18	$11.32	$11.51	$11.21	$11.42	$11.11	1,127,377
2019-10-17	$11.10	$11.56	$11.06	$11.32	$11.01	1,505,015
2019-10-16	$11.39	$11.55	$10.95	$11.03	$10.73	1,912,118
2019-10-15	$11.45	$11.65	$11.00	$11.58	$11.26	943,997
2019-10-14	$11.32	$11.70	$11.17	$11.45	$11.14	868,830
2019-10-11	$11.36	$11.75	$11.00	$11.36	$11.05	2,676,229
2019-10-10	$11.53	$11.58	$10.99	$11.14	$10.83	4,626,097
2019-10-09	$11.67	$11.72	$11.42	$11.56	$11.24	1,442,725
2019-10-08	$12.10	$12.15	$11.50	$11.54	$11.22	1,305,688
2019-10-07	$12.37	$12.49	$12.16	$12.19	$11.86	1,381,087
2019-10-04	$12.19	$12.40	$12.10	$12.37	$12.03	577,041
2019-10-03	$12.19	$12.40	$12.00	$12.20	$11.86	995,057
2019-10-02	$12.55	$12.59	$12.18	$12.31	$11.97	938,286
2019-10-01	$12.93	$13.11	$12.57	$12.73	$12.38	895,561
2019-09-30	$12.81	$12.94	$12.67	$12.80	$12.45	1,125,428
2019-09-27	$13.12	$13.14	$12.43	$12.79	$12.44	1,679,452
2019-09-26	$13.46	$13.60	$12.92	$13.03	$12.67	994,062
2019-09-25	$12.80	$13.57	$12.80	$13.52	$13.15	1,577,566
2019-09-24	$13.12	$13.17	$12.70	$12.85	$12.50	1,498,571
2019-09-23	$13.18	$13.30	$13.06	$13.10	$12.74	1,374,566
2019-09-20	$13.42	$13.58	$13.11	$13.28	$12.92	1,450,449
2019-09-19	$13.51	$13.65	$13.38	$13.43	$13.06	1,229,183
2019-09-18	$13.23	$13.52	$13.15	$13.48	$13.11	1,133,590
2019-09-17	$13.31	$13.35	$13.02	$13.30	$12.93	1,415,765
2019-09-16	$13.46	$13.57	$13.36	$13.41	$13.04	1,154,975
2019-09-13	$13.40	$13.66	$13.21	$13.53	$13.16	1,185,972
2019-09-12	$13.63	$13.63	$13.20	$13.48	$13.11	1,586,105
2019-09-11	$13.63	$13.85	$13.47	$13.64	$13.27	1,656,114
2019-09-10	$13.27	$13.67	$13.01	$13.52	$13.15	2,222,201
2019-09-09	$13.04	$13.51	$13.04	$13.24	$12.88	1,978,286
2019-09-06	$13.13	$13.19	$12.92	$12.95	$12.59	1,188,303
2019-09-05	$12.90	$13.11	$12.71	$13.11	$12.75	1,392,262
2019-09-04	$12.13	$12.66	$12.09	$12.63	$12.28	1,243,536
2019-09-03	$12.05	$12.13	$11.77	$12.00	$11.67	833,725
2019-08-30	$12.04	$12.30	$11.95	$12.19	$11.86	633,914
2019-08-29	$11.78	$12.07	$11.78	$11.90	$11.57	666,020
2019-08-28	$11.38	$11.71	$11.23	$11.69	$11.29	791,776
2019-08-27	$11.64	$11.79	$11.33	$11.36	$10.97	1,010,082
2019-08-26	$11.85	$11.89	$11.41	$11.54	$11.14	733,931
2019-08-23	$12.15	$12.20	$11.64	$11.68	$11.28	909,987
2019-08-22	$12.44	$12.62	$12.27	$12.28	$11.86	906,670
2019-08-21	$11.97	$12.49	$11.96	$12.38	$11.95	1,289,131
2019-08-20	$12.05	$12.14	$11.66	$11.80	$11.39	1,186,868
2019-08-19	$11.67	$11.91	$11.62	$11.84	$11.43	1,026,596
2019-08-16	$10.95	$11.46	$10.95	$11.39	$11.00	760,176
2019-08-15	$10.74	$11.08	$10.61	$10.89	$10.52	1,186,977
2019-08-14	$10.97	$11.03	$10.67	$10.70	$10.33	1,307,136
2019-08-13	$10.87	$11.35	$10.80	$11.09	$10.71	957,476
2019-08-12	$10.77	$11.01	$10.64	$10.83	$10.46	1,339,794
2019-08-09	$11.31	$11.31	$10.79	$10.88	$10.51	1,181,277
2019-08-08	$10.94	$11.62	$10.94	$11.34	$10.95	1,333,674
2019-08-07	$10.57	$11.17	$10.57	$10.90	$10.53	1,512,561
2019-08-06	$10.71	$10.78	$10.45	$10.75	$10.38	2,259,511
2019-08-05	$10.57	$10.74	$9.91	$10.59	$10.23	2,916,594
2019-08-02	$11.00	$11.05	$10.83	$10.98	$10.60	1,680,321
2019-08-01	$11.36	$11.45	$10.81	$11.00	$10.62	3,009,062
2019-07-31	$11.19	$11.86	$10.97	$11.45	$11.06	1,792,131
2019-07-30	$10.98	$11.19	$10.81	$11.18	$10.80	1,233,155
2019-07-29	$11.36	$11.37	$11.08	$11.10	$10.72	628,023
2019-07-26	$11.15	$11.42	$10.92	$11.36	$10.97	870,167
2019-07-25	$11.65	$11.65	$11.08	$11.13	$10.75	857,700
2019-07-24	$11.07	$11.58	$11.07	$11.42	$11.03	1,511,820
2019-07-23	$10.66	$11.15	$10.60	$11.15	$10.77	1,848,016
2019-07-22	$10.66	$10.78	$10.46	$10.57	$10.21	1,226,234
2019-07-19	$10.71	$10.76	$10.54	$10.64	$10.27	684,218
2019-07-18	$10.90	$10.99	$10.63	$10.66	$10.29	831,255
2019-07-17	$11.28	$11.35	$10.79	$10.92	$10.54	1,072,228
2019-07-16	$11.37	$11.48	$11.32	$11.34	$10.95	840,351
2019-07-15	$11.44	$11.44	$11.30	$11.36	$10.97	626,214
2019-07-12	$11.14	$11.47	$11.14	$11.42	$11.03	609,020
2019-07-11	$11.26	$11.39	$10.97	$11.11	$10.73	920,689
2019-07-10	$11.59	$11.65	$11.25	$11.28	$10.89	603,038
2019-07-09	$11.39	$11.55	$11.31	$11.50	$11.10	1,338,755
2019-07-08	$11.43	$11.59	$11.38	$11.51	$11.11	767,750
2019-07-05	$11.41	$11.58	$11.29	$11.52	$11.12	828,757
2019-07-03	$11.53	$11.65	$11.39	$11.53	$11.13	478,517
2019-07-02	$11.43	$11.52	$11.24	$11.48	$11.09	1,007,439
2019-07-01	$11.70	$11.86	$11.37	$11.49	$11.10	924,579
2019-06-28	$11.23	$11.58	$11.22	$11.50	$11.10	1,108,487
2019-06-27	$11.13	$11.32	$11.01	$11.20	$10.82	553,720
2019-06-26	$11.15	$11.27	$10.92	$11.17	$10.79	1,027,970
2019-06-25	$11.27	$11.32	$10.94	$11.07	$10.69	1,388,038
2019-06-24	$11.60	$11.71	$11.28	$11.29	$10.90	913,223
2019-06-21	$11.38	$11.71	$11.25	$11.60	$11.20	1,964,271
2019-06-20	$11.70	$11.70	$11.27	$11.38	$10.99	1,540,452
2019-06-19	$10.98	$11.43	$10.94	$11.39	$11.00	1,053,707
2019-06-18	$10.93	$11.25	$10.81	$10.96	$10.58	561,792
2019-06-17	$10.91	$10.99	$10.74	$10.81	$10.44	737,759
2019-06-14	$11.06	$11.06	$10.69	$10.90	$10.53	1,279,483
2019-06-13	$10.60	$11.18	$10.52	$11.13	$10.75	1,262,082
2019-06-12	$10.45	$10.52	$10.32	$10.48	$10.12	547,179
2019-06-11	$10.67	$10.69	$10.42	$10.50	$10.14	817,743
2019-06-10	$10.58	$10.87	$10.43	$10.44	$10.08	944,218
2019-06-07	$10.31	$10.50	$10.06	$10.47	$10.11	1,607,289
2019-06-06	$10.18	$10.35	$10.07	$10.22	$9.87	2,009,821
2019-06-05	$10.38	$10.41	$10.10	$10.20	$9.85	2,291,656
2019-06-04	$10.31	$10.52	$10.06	$10.35	$9.99	1,124,715
2019-06-03	$9.92	$10.25	$9.91	$10.10	$9.75	1,778,990
2019-05-31	$10.02	$10.07	$9.84	$9.91	$9.57	1,711,873
2019-05-30	$10.19	$10.51	$10.13	$10.24	$9.89	1,632,045
2019-05-29	$10.08	$10.30	$9.92	$10.16	$9.73	1,821,651
2019-05-28	$10.25	$10.38	$10.15	$10.20	$9.77	1,421,149
2019-05-24	$10.04	$10.25	$9.96	$10.21	$9.78	1,072,118
2019-05-23	$10.29	$10.29	$9.60	$9.91	$9.49	3,447,898
2019-05-22	$10.57	$10.87	$10.28	$10.43	$9.99	1,581,615
2019-05-21	$11.00	$11.05	$10.51	$10.59	$10.14	2,740,752
2019-05-20	$10.81	$11.02	$10.61	$10.86	$10.40	848,608
2019-05-17	$11.24	$11.28	$10.92	$10.95	$10.49	792,387
2019-05-16	$11.27	$11.61	$11.22	$11.39	$10.91	626,069
2019-05-15	$11.42	$11.55	$11.20	$11.25	$10.77	1,343,304
2019-05-14	$11.41	$11.76	$11.40	$11.46	$10.98	1,654,744
2019-05-13	$12.31	$12.36	$11.15	$11.37	$10.89	1,307,596
2019-05-10	$11.95	$12.23	$11.87	$12.11	$11.60	840,245
2019-05-09	$11.96	$12.16	$11.73	$12.08	$11.57	1,276,873
2019-05-08	$12.27	$12.39	$12.13	$12.16	$11.65	1,237,610
2019-05-07	$12.05	$12.34	$12.05	$12.27	$11.75	1,011,823
2019-05-06	$12.00	$12.53	$11.98	$12.22	$11.70	1,062,538
2019-05-03	$11.85	$12.54	$11.85	$12.49	$11.96	1,125,518
2019-05-02	$11.18	$11.75	$10.83	$11.70	$11.20	1,841,928
2019-05-01	$11.43	$11.73	$11.03	$11.14	$10.67	2,256,654
2019-04-30	$11.73	$11.73	$11.30	$11.45	$10.97	2,127,303
2019-04-29	$11.84	$11.98	$11.67	$11.80	$11.30	951,798
2019-04-26	$11.68	$11.99	$11.53	$11.74	$11.24	1,187,846
2019-04-25	$12.10	$12.14	$11.61	$11.68	$11.19	1,150,780
2019-04-24	$12.50	$12.50	$12.16	$12.20	$11.68	715,908
2019-04-23	$12.30	$12.62	$12.00	$12.46	$11.93	1,481,779
2019-04-22	$12.57	$13.03	$11.90	$12.40	$11.88	2,993,574
2019-04-18	$14.03	$14.03	$13.36	$13.93	$13.34	722,306
2019-04-17	$14.17	$14.25	$13.97	$13.98	$13.39	809,930
2019-04-16	$14.02	$14.23	$13.85	$14.04	$13.45	555,423
2019-04-15	$13.91	$14.18	$13.90	$13.98	$13.39	1,075,789
2019-04-12	$13.87	$14.18	$13.46	$13.78	$13.20	888,892
2019-04-11	$13.85	$13.99	$13.64	$13.84	$13.25	1,170,972
2019-04-10	$13.71	$13.97	$13.70	$13.82	$13.24	820,106
2019-04-09	$13.75	$14.04	$13.55	$13.75	$13.17	929,448
2019-04-08	$13.31	$13.94	$13.31	$13.85	$13.26	1,188,575
2019-04-05	$13.74	$13.93	$13.20	$13.40	$12.83	1,436,205
2019-04-04	$13.60	$13.92	$13.57	$13.72	$13.14	582,949
2019-04-03	$13.74	$14.00	$13.50	$13.62	$13.04	727,722
2019-04-02	$13.32	$13.64	$13.27	$13.62	$13.04	750,728
2019-04-01	$12.96	$13.44	$12.95	$13.29	$12.73	871,716
2019-03-29	$13.06	$13.28	$12.36	$12.79	$12.25	1,498,566
2019-03-28	$12.48	$13.12	$12.48	$12.91	$12.36	1,588,456
2019-03-27	$13.02	$13.23	$12.41	$12.47	$11.94	1,409,429
2019-03-26	$12.76	$13.22	$12.73	$13.03	$12.48	1,183,315
2019-03-25	$12.27	$12.65	$12.12	$12.59	$12.06	1,464,293
2019-03-22	$13.22	$13.36	$12.20	$12.24	$11.72	1,188,152
2019-03-21	$12.95	$13.51	$12.95	$13.36	$12.79	869,300
2019-03-20	$13.36	$13.46	$12.99	$13.01	$12.46	724,280
2019-03-19	$13.50	$13.71	$13.28	$13.36	$12.79	1,094,829
2019-03-18	$13.48	$13.79	$13.24	$13.39	$12.82	915,833
2019-03-15	$13.00	$13.51	$12.92	$13.50	$12.93	1,430,347
2019-03-14	$13.57	$13.68	$12.91	$12.97	$12.42	1,452,704
2019-03-13	$13.32	$13.81	$13.28	$13.64	$13.06	1,422,195
2019-03-12	$12.90	$13.25	$12.78	$13.20	$12.64	1,472,879
2019-03-11	$12.36	$13.06	$12.36	$12.93	$12.38	1,489,108
2019-03-08	$12.10	$12.47	$12.00	$12.37	$11.85	843,208
2019-03-07	$12.85	$13.00	$12.20	$12.34	$11.82	3,308,202
2019-03-06	$12.31	$12.33	$11.56	$11.61	$11.12	3,904,721
2019-03-05	$13.21	$13.22	$12.29	$12.36	$11.84	4,663,064
2019-03-04	$14.36	$14.38	$14.03	$14.23	$13.63	501,572
2019-03-01	$14.57	$14.66	$14.05	$14.23	$13.63	1,123,155
2019-02-28	$14.83	$14.85	$14.40	$14.42	$13.81	789,777
2019-02-27	$14.71	$14.97	$14.58	$14.88	$14.25	625,129
2019-02-26	$14.86	$15.15	$14.71	$14.80	$14.09	483,742
2019-02-25	$15.15	$15.35	$14.83	$15.00	$14.28	776,217
2019-02-22	$14.62	$15.02	$14.62	$14.90	$14.19	1,381,535
2019-02-21	$14.35	$14.66	$14.22	$14.57	$13.87	708,581
2019-02-20	$14.28	$14.65	$14.28	$14.45	$13.76	1,005,828
2019-02-19	$14.16	$14.39	$13.82	$14.31	$13.63	994,900
2019-02-15	$13.61	$14.25	$13.57	$14.23	$13.55	1,081,961
2019-02-14	$14.06	$14.19	$13.38	$13.46	$12.82	1,145,930
2019-02-13	$13.85	$14.30	$13.85	$14.13	$13.46	1,246,428
2019-02-12	$13.34	$14.25	$13.34	$13.83	$13.17	2,001,317
2019-02-11	$13.41	$13.58	$13.16	$13.24	$12.61	1,347,280
2019-02-08	$13.92	$14.04	$12.99	$13.15	$12.52	2,593,202
2019-02-07	$13.29	$13.38	$12.81	$13.13	$12.50	1,289,915
2019-02-06	$13.08	$13.47	$12.92	$13.42	$12.78	1,082,337
2019-02-05	$13.32	$13.58	$12.99	$13.10	$12.47	945,291
2019-02-04	$13.47	$13.55	$13.12	$13.27	$12.64	1,048,991
2019-02-01	$13.33	$13.89	$13.14	$13.49	$12.85	1,608,935
2019-01-31	$13.15	$13.28	$12.85	$13.21	$12.58	1,168,853
2019-01-30	$12.73	$13.17	$12.50	$13.14	$12.51	1,060,004
2019-01-29	$12.16	$13.48	$12.14	$12.79	$12.18	1,599,201
2019-01-28	$12.62	$12.76	$12.13	$12.16	$11.58	1,099,371
2019-01-25	$12.73	$12.94	$12.57	$12.81	$12.20	1,314,835
2019-01-24	$12.90	$13.03	$12.46	$12.54	$11.94	920,354
2019-01-23	$13.63	$13.74	$12.91	$12.98	$12.36	703,349
2019-01-22	$13.66	$13.66	$13.21	$13.46	$12.82	566,063
2019-01-18	$13.46	$13.89	$13.31	$13.79	$13.13	998,737
2019-01-17	$13.05	$13.45	$12.97	$13.32	$12.68	803,779
2019-01-16	$13.46	$13.71	$13.06	$13.12	$12.49	892,803
2019-01-15	$13.67	$13.78	$13.14	$13.39	$12.75	1,898,727
2019-01-14	$13.55	$13.80	$13.35	$13.62	$12.97	1,837,521
2019-01-11	$13.46	$13.93	$13.38	$13.76	$13.10	1,191,905
2019-01-10	$13.26	$13.62	$13.08	$13.58	$12.93	670,525
2019-01-09	$13.22	$13.48	$13.00	$13.44	$12.80	797,241
2019-01-08	$12.74	$13.30	$12.69	$13.07	$12.45	1,383,199
2019-01-07	$12.25	$12.80	$12.06	$12.57	$11.97	1,112,794
2019-01-04	$11.71	$12.25	$11.70	$12.13	$11.55	2,000,945
2019-01-03	$11.50	$11.69	$11.33	$11.47	$10.92	947,284
2019-01-02	$11.19	$11.64	$11.12	$11.62	$11.07	793,121
2018-12-31	$11.36	$11.53	$10.93	$11.44	$10.89	858,697
2018-12-28	$11.40	$11.69	$11.20	$11.24	$10.70	1,494,624
2018-12-27	$11.28	$11.52	$10.86	$11.31	$10.77	1,711,516
2018-12-26	$10.48	$11.67	$10.27	$11.62	$11.07	1,888,049
2018-12-24	$10.67	$10.82	$10.31	$10.34	$9.85	956,493
2018-12-21	$11.66	$11.67	$10.85	$10.86	$10.34	2,659,878
2018-12-20	$11.45	$11.95	$11.33	$11.46	$10.91	1,662,963
2018-12-19	$11.87	$12.06	$11.54	$11.54	$10.99	1,619,967
2018-12-18	$11.86	$12.18	$11.62	$11.89	$11.32	1,914,116
2018-12-17	$11.78	$11.93	$11.49	$11.62	$11.07	2,015,273
2018-12-14	$11.84	$12.41	$11.67	$11.78	$11.22	1,317,088
2018-12-13	$12.44	$12.62	$12.06	$12.09	$11.51	985,029
2018-12-12	$12.12	$12.55	$12.07	$12.27	$11.68	1,394,815
2018-12-11	$12.91	$13.00	$11.80	$11.84	$11.27	1,780,651
2018-12-10	$12.53	$12.83	$12.26	$12.64	$12.04	2,026,461
2018-12-07	$13.20	$13.49	$12.54	$12.68	$12.07	1,613,723
2018-12-06	$13.73	$13.81	$12.85	$13.18	$12.55	2,072,697
2018-12-04	$15.93	$15.97	$14.47	$14.73	$13.32	2,419,530
2018-12-03	$16.34	$16.35	$15.75	$16.01	$14.48	1,035,262
2018-11-30	$16.14	$16.14	$15.60	$15.81	$14.30	1,833,645
2018-11-29	$15.78	$16.11	$15.65	$16.07	$14.53	1,303,246
2018-11-28	$15.12	$16.16	$14.77	$15.85	$14.26	1,541,815
2018-11-27	$15.39	$15.71	$14.69	$15.04	$13.53	2,224,970
2018-11-26	$15.19	$15.43	$14.84	$15.28	$13.74	1,308,830
2018-11-23	$14.24	$14.99	$14.14	$14.83	$13.34	323,529
2018-11-21	$14.62	$14.99	$14.35	$14.46	$13.01	610,450
2018-11-20	$14.44	$14.71	$14.16	$14.43	$12.98	971,720
2018-11-19	$14.69	$15.18	$14.64	$14.80	$13.31	1,020,237
2018-11-16	$14.42	$14.73	$14.22	$14.69	$13.21	1,574,637
2018-11-15	$14.76	$14.76	$14.20	$14.57	$13.11	1,310,785
2018-11-14	$15.34	$15.65	$14.71	$14.88	$13.38	876,515
2018-11-13	$15.13	$15.71	$15.12	$15.19	$13.66	1,429,503
2018-11-12	$14.78	$15.52	$13.72	$15.14	$13.62	3,094,482
2018-11-09	$16.94	$17.00	$15.98	$16.08	$14.46	1,531,490
2018-11-08	$17.34	$17.59	$16.99	$17.12	$15.40	1,263,590
2018-11-07	$18.34	$18.46	$17.16	$17.51	$15.75	854,009
2018-11-06	$17.95	$18.49	$17.83	$17.99	$16.18	1,118,833
2018-11-05	$17.21	$18.23	$16.84	$18.19	$16.36	1,271,848
2018-11-02	$19.08	$19.40	$15.95	$17.17	$15.44	5,237,103
2018-11-01	$18.10	$18.55	$17.84	$18.30	$16.46	1,013,908
2018-10-31	$17.24	$18.00	$16.97	$17.88	$16.08	1,529,893
2018-10-30	$15.77	$16.99	$15.61	$16.83	$15.14	1,148,232
2018-10-29	$15.75	$15.98	$15.16	$15.42	$13.87	1,031,070
2018-10-26	$15.37	$15.72	$15.06	$15.47	$13.91	1,314,959
2018-10-25	$14.90	$15.83	$14.90	$15.70	$14.12	1,448,375
2018-10-24	$16.63	$16.74	$14.60	$14.80	$13.31	2,242,414
2018-10-23	$16.63	$16.84	$16.06	$16.61	$14.94	971,574
2018-10-22	$17.24	$17.29	$16.85	$16.96	$15.25	558,759
2018-10-19	$17.48	$17.58	$17.03	$17.15	$15.43	740,844
2018-10-18	$17.42	$17.68	$17.29	$17.46	$15.70	482,313
2018-10-17	$17.98	$18.21	$17.45	$17.53	$15.77	763,464
2018-10-16	$17.14	$18.08	$16.89	$17.98	$16.17	1,113,166
2018-10-15	$17.32	$17.40	$16.83	$16.88	$15.18	1,035,546
2018-10-12	$17.00	$17.51	$16.89	$17.44	$15.69	1,041,221
2018-10-11	$17.26	$17.43	$16.39	$16.54	$14.88	1,195,469
2018-10-10	$17.39	$17.97	$17.21	$17.28	$15.54	1,301,186
2018-10-09	$17.80	$17.80	$17.24	$17.50	$15.74	1,324,632
2018-10-08	$18.49	$18.49	$17.79	$17.87	$16.07	1,214,350
2018-10-05	$18.95	$18.96	$18.48	$18.55	$16.69	1,103,073
2018-10-04	$19.11	$19.45	$18.89	$18.97	$17.06	472,800
2018-10-03	$18.80	$19.52	$18.80	$19.21	$17.28	794,671
2018-10-02	$19.34	$19.35	$18.40	$18.73	$16.85	1,439,430
2018-10-01	$19.58	$19.78	$19.34	$19.44	$17.49	919,263
2018-09-28	$19.26	$20.06	$19.08	$19.51	$17.55	1,365,467
2018-09-27	$18.77	$19.56	$18.66	$19.29	$17.35	1,165,475
2018-09-26	$18.93	$19.22	$18.72	$18.76	$16.87	676,888
2018-09-25	$19.29	$19.29	$18.69	$18.93	$17.03	1,102,159
2018-09-24	$19.69	$19.69	$19.20	$19.21	$17.28	1,480,995
2018-09-21	$20.24	$20.31	$19.90	$19.98	$17.97	3,207,913
2018-09-20	$19.15	$20.31	$19.15	$20.14	$18.12	2,760,628
2018-09-19	$18.50	$19.16	$18.50	$19.06	$17.14	1,419,892
2018-09-18	$18.75	$18.91	$18.46	$18.49	$16.63	932,289
2018-09-17	$17.93	$18.88	$17.80	$18.69	$16.81	1,227,522
2018-09-14	$17.83	$18.45	$17.80	$18.03	$16.22	1,026,128
2018-09-13	$17.50	$17.84	$17.28	$17.77	$15.98	1,484,219
2018-09-12	$17.56	$17.68	$17.23	$17.48	$15.72	747,933
2018-09-11	$17.22	$17.67	$17.20	$17.55	$15.79	1,434,592
2018-09-10	$17.40	$17.40	$17.00	$17.22	$15.49	1,539,839
2018-09-07	$17.99	$18.06	$17.29	$17.32	$15.58	1,024,724
2018-09-06	$18.35	$18.40	$17.96	$18.13	$16.31	1,212,367
2018-09-05	$18.43	$18.52	$18.08	$18.37	$16.52	1,196,788
2018-09-04	$18.39	$18.60	$18.12	$18.52	$16.66	1,180,310
2018-08-31	$18.12	$18.63	$18.04	$18.48	$16.62	944,680
2018-08-30	$18.50	$18.82	$18.19	$18.23	$16.40	657,684
2018-08-29	$18.83	$18.83	$18.42	$18.64	$16.69	683,021
2018-08-28	$19.55	$19.73	$18.70	$18.76	$16.80	1,244,563
2018-08-27	$18.78	$19.47	$18.57	$19.46	$17.42	1,581,852
2018-08-24	$18.40	$18.89	$18.19	$18.75	$16.79	2,153,245
2018-08-23	$18.30	$18.56	$18.01	$18.37	$16.45	1,205,452
2018-08-22	$18.05	$18.39	$17.88	$18.37	$16.45	1,346,606
2018-08-21	$17.89	$18.10	$17.69	$17.96	$16.08	1,040,895
2018-08-20	$17.60	$17.99	$17.46	$17.89	$16.02	1,362,083
2018-08-17	$18.00	$18.00	$17.15	$17.55	$15.71	2,711,022
2018-08-16	$18.06	$18.23	$17.75	$18.05	$16.16	2,460,501
2018-08-15	$19.23	$19.36	$17.48	$18.02	$16.13	4,434,088
2018-08-14	$19.57	$19.68	$19.07	$19.50	$17.46	1,482,005
2018-08-13	$19.55	$19.99	$19.48	$19.50	$17.46	2,744,651
2018-08-10	$19.25	$19.85	$19.07	$19.47	$17.43	3,455,938
2018-08-09	$19.80	$20.25	$19.20	$19.50	$17.46	13,179,874
2018-08-08	$21.57	$21.75	$19.98	$21.35	$19.11	1,751,938
2018-08-07	$20.74	$22.66	$20.47	$21.52	$19.27	1,325,593
2018-08-06	$21.24	$22.09	$21.00	$21.98	$19.68	598,252
2018-08-03	$24.36	$24.36	$20.76	$21.04	$18.84	1,633,352
2018-08-02	$22.27	$22.64	$21.90	$21.90	$19.61	1,063,152
2018-08-01	$21.27	$23.22	$21.27	$22.37	$20.03	1,910,608
2018-07-31	$20.11	$22.39	$20.11	$21.20	$18.98	2,029,639
2018-07-30	$19.74	$20.11	$19.70	$20.00	$17.91	490,952
2018-07-27	$19.53	$19.76	$19.16	$19.62	$17.57	334,670
2018-07-26	$19.11	$19.95	$19.11	$19.58	$17.53	658,910
2018-07-25	$19.17	$19.42	$18.73	$19.00	$17.01	549,797
2018-07-24	$18.97	$19.39	$18.83	$19.24	$17.23	581,390
2018-07-23	$18.60	$19.03	$18.36	$18.73	$16.77	444,594
2018-07-20	$18.24	$18.74	$18.07	$18.60	$16.65	337,692
2018-07-19	$18.06	$18.41	$17.97	$18.21	$16.30	665,652
2018-07-18	$17.28	$18.08	$17.28	$18.05	$16.16	1,085,634
2018-07-17	$17.20	$17.45	$17.11	$17.29	$15.48	490,473
2018-07-16	$17.52	$17.63	$17.20	$17.25	$15.44	415,250
2018-07-13	$17.81	$18.05	$17.46	$17.47	$15.64	356,881
2018-07-12	$17.70	$17.93	$17.60	$17.88	$16.01	326,967
2018-07-11	$18.15	$18.34	$17.73	$17.76	$15.90	395,877
2018-07-10	$18.48	$18.51	$18.00	$18.14	$16.24	320,007
2018-07-09	$18.24	$18.62	$18.15	$18.48	$16.55	311,377
2018-07-06	$18.02	$18.53	$18.02	$18.36	$16.44	766,188
2018-07-05	$17.51	$18.14	$17.51	$18.11	$16.21	385,755
2018-07-03	$18.18	$18.41	$17.41	$17.51	$15.68	309,570
2018-07-02	$17.87	$18.08	$17.65	$18.02	$16.13	734,163
2018-06-29	$18.45	$18.79	$17.45	$17.99	$16.11	1,248,307
2018-06-28	$18.00	$18.58	$17.90	$18.46	$16.53	1,364,407
2018-06-27	$17.36	$17.85	$17.30	$17.70	$15.85	1,383,561
2018-06-26	$17.47	$17.64	$17.19	$17.30	$15.49	526,802
2018-06-25	$18.41	$18.46	$17.20	$17.49	$15.66	1,056,419
2018-06-22	$18.73	$19.06	$18.33	$18.54	$16.60	3,553,127
2018-06-21	$19.07	$19.07	$17.75	$18.53	$16.59	1,179,368
2018-06-20	$19.27	$19.37	$18.50	$19.10	$17.10	793,126
2018-06-19	$19.81	$19.90	$19.16	$19.26	$17.24	972,439
2018-06-18	$20.45	$20.45	$19.80	$19.99	$17.90	659,024
2018-06-15	$20.42	$20.70	$20.00	$20.53	$18.38	2,194,372
2018-06-14	$20.37	$20.75	$20.34	$20.53	$18.38	769,638
2018-06-13	$20.26	$20.50	$20.12	$20.23	$18.11	969,770
2018-06-12	$20.10	$20.36	$19.90	$20.23	$18.11	635,429
2018-06-11	$19.84	$20.70	$19.77	$20.13	$18.02	1,516,846
2018-06-08	$19.43	$20.24	$19.30	$19.77	$17.70	1,098,191
2018-06-07	$19.41	$19.70	$19.15	$19.36	$17.33	743,839
2018-06-06	$19.34	$19.55	$18.79	$19.47	$17.43	1,414,027
2018-06-05	$19.68	$19.94	$19.26	$19.34	$17.31	1,512,219
2018-06-04	$18.32	$19.76	$18.15	$19.67	$17.61	1,009,549
2018-06-01	$18.41	$18.86	$18.19	$18.19	$16.29	892,998
2018-05-31	$18.50	$18.68	$18.07	$18.35	$16.43	572,113
2018-05-30	$18.54	$18.95	$18.33	$18.52	$16.58	752,863
2018-05-29	$19.21	$19.25	$18.21	$18.54	$16.54	727,530
2018-05-25	$19.05	$19.41	$19.02	$19.23	$17.16	529,157
2018-05-24	$19.72	$19.75	$19.12	$19.18	$17.11	519,505
2018-05-23	$19.52	$19.66	$19.25	$19.45	$17.35	400,702
2018-05-22	$19.53	$19.84	$19.53	$19.60	$17.49	520,400
2018-05-21	$19.62	$19.77	$19.29	$19.50	$17.40	666,084
2018-05-18	$19.12	$19.66	$18.99	$19.41	$17.32	920,165
2018-05-17	$18.85	$19.60	$18.85	$19.06	$17.01	809,112
2018-05-16	$19.77	$19.92	$18.78	$18.83	$16.80	992,574
2018-05-15	$19.11	$20.01	$18.44	$19.78	$17.65	1,656,725
2018-05-14	$19.23	$19.83	$18.85	$18.86	$16.83	970,252
2018-05-11	$17.75	$18.78	$17.75	$18.71	$16.69	537,398
2018-05-10	$17.37	$18.06	$17.31	$17.99	$16.05	637,158
2018-05-09	$17.82	$18.05	$17.17	$17.33	$15.46	649,954
2018-05-08	$17.71	$18.37	$17.71	$17.78	$15.86	741,392
2018-05-07	$16.88	$17.96	$16.46	$17.84	$15.92	1,637,724
2018-05-04	$16.28	$16.62	$15.84	$16.41	$14.64	1,096,539
2018-05-03	$16.24	$16.77	$16.15	$16.30	$14.54	1,053,494
2018-05-02	$16.11	$16.23	$15.95	$16.20	$14.45	656,589
2018-05-01	$15.94	$16.44	$15.92	$16.18	$14.44	1,029,423
2018-04-30	$16.26	$16.53	$15.80	$15.98	$14.26	460,669
2018-04-27	$16.38	$16.95	$16.16	$16.26	$14.51	1,728,476
2018-04-26	$15.84	$16.35	$15.62	$16.25	$14.50	1,724,886
2018-04-25	$15.70	$15.75	$15.30	$15.70	$14.01	3,542,779
2018-04-24	$15.88	$16.09	$15.18	$15.53	$13.86	1,782,313
2018-04-23	$15.54	$16.45	$15.50	$16.21	$14.46	3,051,757
2018-04-20	$14.45	$15.50	$14.44	$15.50	$13.83	3,661,358
2018-04-19	$14.75	$15.20	$14.00	$14.45	$12.89	12,977,435

GrafTech International Ltd (EAF) Exchange: NYSE