Educational Development Corp (EDUC) Stock

Data as of May 2, 2025

$1.26 ($0.02) 2.02%

Educational Development Corp - Daily Information

Click for more stock information on Educational Development Corp.

Daily Information	Data
Date	May 2, 2025
Open	$1.28
Previous Close	$1.26
High	$1.59
Low	$1.23
Adjusted Open	$1.28
Previous Adjusted Close	$1.26
Adjusted High	$1.59
Adjusted Low	$1.23

About Educational Development Corp (EDUC)

EDC is a publishing company specializing in books for children. EDC is the exclusive United States trade co-publisher of the line of educational children’s books produced in the United Kingdom by Usborne Publishing Limited (“Usborne”) and we also exclusively publish books through our ownership of Kane Miller Book Publisher (“Kane Miller”); both international award-winning publishers of children’s books. EDC’s current catalog contains over 2,000 titles, with new additions semi-annually. Both Usborne and Kane Miller products are sold via 4,000 retail outlets and by independent consultants, who hold book showings in individual homes, through social media, book fairs with school and public libraries, direct and internet sales.

Invest in Educational Development Corp (EDUC)

Join over 15 million registered users who invest on eToro.

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Historical Stock Data for Educational Development Corp (EDUC)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$1.28	$1.59	$1.23	$1.26	$1.26	41,520
2025-05-01	$1.24	$1.24	$1.22	$1.24	$1.24	1,035
2025-04-30	$1.25	$1.25	$1.23	$1.23	$1.23	1,361
2025-04-29	$1.28	$1.28	$1.23	$1.23	$1.23	3,001
2025-04-28	$1.20	$1.28	$1.20	$1.28	$1.28	1,543
2025-04-25	$1.23	$1.30	$1.19	$1.20	$1.20	22,909
2025-04-24	$1.20	$1.33	$1.19	$1.20	$1.20	2,830
2025-04-23	$1.21	$1.34	$1.19	$1.20	$1.20	10,370
2025-04-22	$1.21	$1.26	$1.20	$1.20	$1.20	2,732
2025-04-21	$1.25	$1.33	$1.17	$1.20	$1.20	4,255
2025-04-17	$1.20	$1.33	$1.14	$1.33	$1.33	3,969
2025-04-16	$1.16	$1.21	$1.16	$1.16	$1.16	4,617
2025-04-15	$1.18	$1.18	$1.16	$1.17	$1.17	2,436
2025-04-14	$1.21	$1.26	$1.17	$1.24	$1.24	6,092
2025-04-11	$1.19	$1.25	$1.16	$1.18	$1.18	5,556
2025-04-10	$1.27	$1.27	$1.16	$1.19	$1.19	3,627
2025-04-09	$1.12	$1.17	$0.92	$1.09	$1.09	24,077
2025-04-08	$1.22	$1.24	$1.15	$1.16	$1.16	2,925
2025-04-07	$1.27	$1.33	$1.22	$1.23	$1.23	22,659
2025-04-04	$1.26	$1.33	$1.26	$1.26	$1.26	8,209
2025-04-03	$1.29	$1.35	$1.26	$1.30	$1.30	2,158
2025-04-02	$1.35	$1.35	$1.27	$1.27	$1.27	1,605
2025-04-01	$1.38	$1.40	$1.28	$1.31	$1.31	4,686
2025-03-31	$1.37	$1.50	$1.37	$1.37	$1.37	6,043
2025-03-28	$1.48	$1.48	$1.37	$1.38	$1.38	4,226
2025-03-27	$1.24	$1.45	$1.24	$1.38	$1.38	16,003
2025-03-26	$1.29	$1.35	$1.28	$1.28	$1.28	8,944
2025-03-25	$1.21	$1.30	$1.21	$1.26	$1.26	6,357
2025-03-24	$1.26	$1.28	$1.26	$1.27	$1.27	1,805
2025-03-21	$1.25	$1.34	$1.25	$1.26	$1.26	8,933
2025-03-20	$1.31	$1.34	$1.27	$1.28	$1.28	3,914
2025-03-19	$1.26	$1.31	$1.26	$1.27	$1.27	2,524
2025-03-18	$1.26	$1.30	$1.26	$1.26	$1.26	2,483
2025-03-17	$1.33	$1.33	$1.27	$1.28	$1.28	3,478
2025-03-14	$1.25	$1.34	$1.25	$1.34	$1.34	1,717
2025-03-13	$1.24	$1.35	$1.24	$1.25	$1.25	7,599
2025-03-12	$1.24	$1.34	$1.24	$1.29	$1.29	6,543
2025-03-11	$1.30	$1.30	$1.25	$1.25	$1.25	7,040
2025-03-10	$1.32	$1.32	$1.28	$1.28	$1.28	3,278
2025-03-07	$1.30	$1.34	$1.29	$1.34	$1.34	7,157
2025-03-06	$1.33	$1.35	$1.30	$1.34	$1.34	3,105
2025-03-05	$1.30	$1.40	$1.30	$1.36	$1.36	17,316
2025-03-04	$1.40	$1.42	$1.35	$1.36	$1.36	12,607
2025-03-03	$1.42	$1.47	$1.42	$1.42	$1.42	6,619
2025-02-28	$1.42	$1.47	$1.42	$1.45	$1.45	7,672
2025-02-27	$1.48	$1.58	$1.41	$1.46	$1.46	16,572
2025-02-26	$1.41	$1.50	$1.41	$1.42	$1.42	8,718
2025-02-25	$1.51	$1.55	$1.42	$1.48	$1.48	50,578
2025-02-24	$1.50	$1.59	$1.50	$1.51	$1.51	15,046
2025-02-21	$1.51	$1.59	$1.50	$1.54	$1.54	10,391
2025-02-20	$1.53	$1.59	$1.51	$1.51	$1.51	3,852
2025-02-19	$1.57	$1.57	$1.52	$1.53	$1.53	2,609
2025-02-18	$1.60	$1.60	$1.51	$1.53	$1.53	11,397
2025-02-14	$1.58	$1.60	$1.54	$1.55	$1.55	4,280
2025-02-13	$1.58	$1.67	$1.52	$1.60	$1.60	30,462
2025-02-12	$1.61	$1.61	$1.57	$1.58	$1.58	3,923
2025-02-11	$1.58	$1.65	$1.51	$1.58	$1.58	17,579
2025-02-10	$1.56	$1.58	$1.52	$1.58	$1.58	12,796
2025-02-07	$1.56	$1.62	$1.56	$1.59	$1.59	8,109
2025-02-06	$1.51	$1.67	$1.51	$1.59	$1.59	15,331
2025-02-05	$1.58	$1.64	$1.57	$1.58	$1.58	4,634
2025-02-04	$1.65	$1.69	$1.60	$1.62	$1.62	5,897
2025-02-03	$1.61	$1.62	$1.58	$1.59	$1.59	8,331
2025-01-31	$1.73	$1.73	$1.62	$1.63	$1.63	5,622
2025-01-30	$1.69	$1.80	$1.61	$1.61	$1.61	14,468
2025-01-29	$1.65	$1.81	$1.60	$1.75	$1.75	5,749
2025-01-28	$1.60	$1.91	$1.60	$1.65	$1.65	4,936
2025-01-27	$1.69	$1.71	$1.58	$1.59	$1.59	4,470
2025-01-24	$1.70	$1.70	$1.57	$1.63	$1.63	8,519
2025-01-23	$1.64	$1.69	$1.59	$1.59	$1.59	3,094
2025-01-22	$1.67	$1.70	$1.59	$1.64	$1.64	9,335
2025-01-21	$1.57	$1.63	$1.57	$1.63	$1.63	2,613
2025-01-17	$1.58	$1.65	$1.58	$1.65	$1.65	4,312
2025-01-16	$1.68	$1.69	$1.60	$1.64	$1.64	10,096
2025-01-15	$1.68	$1.68	$1.56	$1.56	$1.56	9,921
2025-01-14	$1.66	$1.68	$1.60	$1.67	$1.67	7,413
2025-01-13	$1.65	$1.78	$1.58	$1.65	$1.65	25,809
2025-01-10	$1.70	$1.70	$1.61	$1.70	$1.70	8,353
2025-01-08	$1.71	$1.80	$1.61	$1.70	$1.70	17,541
2025-01-07	$1.74	$1.74	$1.66	$1.70	$1.70	7,552
2025-01-06	$1.66	$1.70	$1.66	$1.66	$1.66	10,403
2025-01-03	$1.74	$1.74	$1.67	$1.67	$1.67	2,569
2025-01-02	$1.93	$1.93	$1.66	$1.66	$1.66	2,595
2024-12-31	$1.63	$1.71	$1.63	$1.65	$1.65	7,131
2024-12-30	$1.60	$1.89	$1.58	$1.65	$1.65	44,719
2024-12-27	$1.65	$1.70	$1.61	$1.61	$1.61	13,249
2024-12-26	$1.62	$1.66	$1.55	$1.60	$1.60	14,589
2024-12-24	$1.51	$1.62	$1.51	$1.62	$1.62	21,963
2024-12-23	$1.59	$1.60	$1.52	$1.56	$1.56	6,469
2024-12-20	$1.62	$1.65	$1.52	$1.58	$1.58	26,358
2024-12-19	$1.66	$1.77	$1.58	$1.59	$1.59	15,658
2024-12-18	$1.64	$1.73	$1.63	$1.64	$1.64	13,727
2024-12-17	$1.80	$1.84	$1.59	$1.67	$1.67	40,341
2024-12-16	$1.80	$1.84	$1.71	$1.73	$1.73	21,168
2024-12-13	$1.79	$1.85	$1.75	$1.84	$1.84	7,000
2024-12-12	$1.86	$1.94	$1.80	$1.85	$1.85	5,326
2024-12-11	$1.82	$1.93	$1.80	$1.83	$1.83	11,989
2024-12-10	$1.92	$1.92	$1.81	$1.86	$1.86	16,970
2024-12-09	$1.83	$1.95	$1.80	$1.88	$1.88	27,969
2024-12-06	$1.85	$1.90	$1.80	$1.89	$1.89	19,014
2024-12-05	$1.83	$1.95	$1.83	$1.87	$1.87	20,839
2024-12-04	$1.83	$1.94	$1.83	$1.87	$1.87	6,595
2024-12-03	$1.81	$1.96	$1.65	$1.95	$1.95	15,921
2024-12-02	$1.83	$1.97	$1.83	$1.84	$1.84	15,372
2024-11-29	$1.84	$1.90	$1.83	$1.83	$1.83	2,061
2024-11-27	$1.87	$1.90	$1.83	$1.88	$1.88	8,191
2024-11-26	$1.90	$1.95	$1.82	$1.87	$1.87	50,981
2024-11-25	$1.89	$1.97	$1.85	$1.92	$1.92	11,637
2024-11-22	$1.89	$1.99	$1.81	$1.81	$1.81	8,088
2024-11-21	$1.78	$2.00	$1.78	$1.82	$1.82	4,588
2024-11-20	$1.89	$1.89	$1.81	$1.86	$1.86	7,113
2024-11-19	$1.89	$1.95	$1.88	$1.90	$1.90	4,494
2024-11-18	$1.89	$1.95	$1.88	$1.90	$1.90	2,659
2024-11-15	$1.94	$1.95	$1.88	$1.94	$1.94	5,161
2024-11-14	$1.94	$1.95	$1.89	$1.95	$1.95	1,810
2024-11-13	$1.91	$1.95	$1.91	$1.94	$1.94	1,316
2024-11-12	$1.91	$2.02	$1.91	$1.91	$1.91	2,456
2024-11-11	$2.01	$2.11	$1.87	$1.93	$1.93	37,223
2024-11-08	$2.06	$2.06	$2.00	$2.03	$2.03	6,118
2024-11-07	$2.02	$2.10	$2.01	$2.02	$2.02	4,746
2024-11-06	$2.11	$2.11	$2.03	$2.06	$2.06	882
2024-11-05	$1.98	$2.07	$1.98	$2.03	$2.03	7,121
2024-11-04	$2.05	$2.10	$2.05	$2.07	$2.07	4,521
2024-11-01	$2.02	$2.10	$2.00	$2.06	$2.06	10,068
2024-10-31	$2.03	$2.12	$2.02	$2.04	$2.04	17,721
2024-10-30	$2.02	$2.06	$2.02	$2.06	$2.06	4,667
2024-10-29	$2.02	$2.05	$2.02	$2.02	$2.02	3,022
2024-10-28	$2.03	$2.03	$2.02	$2.02	$2.02	2,378
2024-10-25	$2.01	$2.10	$2.01	$2.10	$2.10	1,994
2024-10-24	$2.08	$2.10	$2.02	$2.02	$2.02	11,474
2024-10-23	$2.02	$2.06	$2.02	$2.02	$2.02	2,444
2024-10-22	$2.05	$2.11	$2.02	$2.04	$2.04	16,319
2024-10-21	$2.02	$2.07	$2.02	$2.02	$2.02	2,391
2024-10-18	$2.11	$2.11	$2.05	$2.06	$2.06	3,549
2024-10-17	$2.08	$2.15	$2.07	$2.07	$2.07	3,837
2024-10-16	$2.16	$2.16	$2.06	$2.13	$2.13	3,907
2024-10-15	$2.07	$2.19	$2.07	$2.07	$2.07	4,044
2024-10-14	$2.10	$2.18	$2.05	$2.06	$2.06	6,242
2024-10-11	$2.11	$2.25	$2.04	$2.06	$2.06	6,440
2024-10-10	$2.24	$2.25	$2.18	$2.20	$2.20	4,930
2024-10-09	$2.12	$2.17	$2.12	$2.15	$2.15	1,849
2024-10-08	$2.16	$2.23	$2.13	$2.19	$2.19	5,041
2024-10-07	$2.12	$2.25	$2.12	$2.13	$2.13	12,410
2024-10-04	$2.28	$2.28	$2.10	$2.17	$2.17	18,656
2024-10-03	$2.17	$2.28	$2.16	$2.23	$2.23	4,296
2024-10-02	$2.20	$2.27	$2.17	$2.24	$2.24	1,937
2024-10-01	$2.32	$2.32	$2.20	$2.22	$2.22	6,911
2024-09-30	$2.34	$2.38	$2.26	$2.34	$2.34	24,957
2024-09-27	$2.32	$2.43	$2.26	$2.38	$2.38	24,974
2024-09-26	$2.36	$2.49	$2.31	$2.37	$2.37	39,158
2024-09-25	$2.08	$2.44	$2.08	$2.40	$2.40	114,041
2024-09-24	$2.11	$2.37	$1.88	$2.14	$2.14	399,654
2024-09-23	$2.00	$2.05	$2.00	$2.01	$2.01	2,463,893
2024-09-20	$1.97	$2.00	$1.84	$2.00	$2.00	10,267
2024-09-19	$1.92	$2.00	$1.82	$1.97	$1.97	12,345
2024-09-18	$2.01	$2.16	$1.95	$1.95	$1.95	8,293
2024-09-17	$1.99	$2.12	$1.99	$2.01	$2.01	2,152
2024-09-16	$2.15	$2.15	$2.00	$2.02	$2.02	1,538
2024-09-13	$2.18	$2.18	$2.09	$2.15	$2.15	4,425
2024-09-12	$2.05	$2.34	$2.02	$2.20	$2.20	7,254
2024-09-11	$2.03	$2.07	$2.03	$2.05	$2.05	9,401
2024-09-10	$1.99	$2.02	$1.99	$2.01	$2.01	1,675
2024-09-09	$2.00	$2.12	$1.96	$2.03	$2.03	5,047
2024-09-06	$2.01	$2.10	$2.01	$2.02	$2.02	5,197
2024-09-05	$1.98	$2.02	$1.98	$2.02	$2.02	1,874
2024-09-04	$2.10	$2.10	$2.01	$2.02	$2.02	976
2024-09-03	$1.96	$2.16	$1.96	$1.99	$1.99	17,455
2024-08-30	$2.04	$2.04	$2.03	$2.03	$2.03	873
2024-08-29	$2.03	$2.13	$1.94	$2.06	$2.06	6,624
2024-08-28	$1.99	$2.06	$1.93	$1.93	$1.93	5,531
2024-08-27	$1.93	$2.06	$1.93	$1.94	$1.94	3,197
2024-08-26	$1.96	$2.00	$1.95	$1.96	$1.96	5,326
2024-08-23	$2.08	$2.08	$1.94	$2.03	$2.03	6,213
2024-08-22	$1.97	$2.04	$1.96	$2.04	$2.04	5,811
2024-08-21	$2.00	$2.00	$1.99	$1.99	$1.99	2,774
2024-08-20	$2.05	$2.10	$1.96	$1.97	$1.97	2,496
2024-08-19	$2.11	$2.25	$2.06	$2.06	$2.06	4,054
2024-08-16	$2.07	$2.12	$2.07	$2.12	$2.12	1,450
2024-08-15	$2.19	$2.19	$2.07	$2.12	$2.12	12,825
2024-08-14	$2.09	$2.09	$2.01	$2.04	$2.04	3,374
2024-08-13	$2.04	$2.29	$1.97	$2.05	$2.05	24,849
2024-08-12	$1.93	$2.09	$1.92	$1.92	$1.92	9,904
2024-08-09	$2.15	$2.15	$1.94	$1.99	$1.99	14,315
2024-08-08	$2.48	$2.48	$2.00	$2.02	$2.02	2,824
2024-08-07	$2.04	$2.10	$1.89	$2.06	$2.06	11,773
2024-08-06	$2.03	$2.09	$2.02	$2.09	$2.09	3,663
2024-08-05	$2.03	$2.15	$2.02	$2.15	$2.15	14,887
2024-08-02	$2.45	$2.45	$2.04	$2.17	$2.17	8,407
2024-08-01	$2.16	$2.38	$2.16	$2.38	$2.38	30,022
2024-07-31	$2.03	$2.10	$2.01	$2.07	$2.07	4,051
2024-07-30	$2.20	$2.21	$2.03	$2.08	$2.08	2,171
2024-07-29	$2.20	$2.24	$2.10	$2.14	$2.14	5,636
2024-07-26	$2.08	$2.25	$1.89	$2.25	$2.25	22,548
2024-07-25	$2.13	$2.14	$2.13	$2.14	$2.14	570
2024-07-24	$2.12	$2.16	$2.12	$2.14	$2.14	3,191
2024-07-23	$2.22	$2.22	$2.14	$2.15	$2.15	3,209
2024-07-22	$2.30	$2.30	$2.12	$2.17	$2.17	4,999
2024-07-19	$2.14	$2.35	$2.06	$2.31	$2.31	17,366
2024-07-18	$1.89	$2.35	$1.89	$2.07	$2.07	69,927
2024-07-17	$1.91	$1.95	$1.91	$1.93	$1.93	5,051
2024-07-16	$1.85	$1.95	$1.85	$1.93	$1.93	5,419
2024-07-15	$1.90	$1.93	$1.90	$1.90	$1.90	7,978
2024-07-12	$1.86	$1.99	$1.86	$1.90	$1.90	5,819
2024-07-11	$1.80	$1.94	$1.80	$1.92	$1.92	15,067
2024-07-10	$1.86	$1.90	$1.82	$1.85	$1.85	5,126
2024-07-09	$1.84	$1.94	$1.80	$1.90	$1.90	5,113
2024-07-08	$1.81	$1.88	$1.81	$1.88	$1.88	5,033
2024-07-05	$1.86	$1.88	$1.84	$1.88	$1.88	6,456
2024-07-03	$1.89	$1.89	$1.80	$1.86	$1.86	1,863
2024-07-02	$1.76	$1.93	$1.73	$1.86	$1.86	8,718
2024-07-01	$1.80	$1.83	$1.78	$1.81	$1.81	10,164
2024-06-28	$1.88	$1.93	$1.76	$1.85	$1.85	17,257
2024-06-27	$1.94	$1.97	$1.90	$1.96	$1.96	2,051
2024-06-26	$1.89	$1.94	$1.89	$1.91	$1.91	3,167
2024-06-25	$1.91	$1.98	$1.91	$1.91	$1.91	2,955
2024-06-24	$1.94	$1.95	$1.92	$1.92	$1.92	919
2024-06-21	$1.99	$2.00	$1.93	$2.00	$2.00	10,856
2024-06-20	$1.90	$2.00	$1.90	$1.92	$1.92	5,581
2024-06-18	$1.95	$1.97	$1.86	$1.90	$1.90	14,698
2024-06-17	$2.14	$2.14	$1.91	$1.94	$1.94	5,810
2024-06-14	$1.90	$2.18	$1.88	$2.06	$2.06	17,350
2024-06-13	$1.88	$2.04	$1.88	$1.99	$1.99	12,322
2024-06-12	$1.75	$2.00	$1.75	$1.90	$1.90	26,235
2024-06-11	$1.54	$1.63	$1.54	$1.63	$1.63	6,533
2024-06-10	$1.71	$1.74	$1.62	$1.62	$1.62	8,717
2024-06-07	$1.64	$1.67	$1.62	$1.67	$1.67	2,588
2024-06-06	$1.61	$1.68	$1.58	$1.64	$1.64	8,552
2024-06-05	$1.68	$1.69	$1.47	$1.62	$1.62	16,132
2024-06-04	$1.71	$1.74	$1.68	$1.69	$1.69	9,155
2024-06-03	$1.77	$1.78	$1.70	$1.75	$1.75	20,287
2024-05-31	$1.82	$1.93	$1.77	$1.87	$1.87	11,756
2024-05-30	$1.96	$1.96	$1.81	$1.86	$1.86	2,676
2024-05-29	$1.99	$1.99	$1.82	$1.93	$1.93	13,094
2024-05-28	$1.93	$1.97	$1.93	$1.97	$1.97	2,382
2024-05-24	$1.95	$1.98	$1.89	$1.89	$1.89	4,186
2024-05-23	$2.00	$2.03	$1.96	$1.96	$1.96	11,418
2024-05-22	$2.07	$2.18	$1.98	$2.00	$2.00	19,284
2024-05-21	$2.13	$2.18	$2.08	$2.18	$2.18	17,972
2024-05-20	$2.16	$2.16	$2.02	$2.06	$2.06	5,808
2024-05-17	$2.04	$2.05	$2.02	$2.03	$2.03	5,352
2024-05-16	$2.20	$2.21	$1.96	$2.01	$2.01	11,198
2024-05-15	$2.28	$2.36	$2.14	$2.14	$2.14	5,717
2024-05-14	$2.20	$2.20	$2.10	$2.12	$2.12	6,140
2024-05-13	$2.27	$2.32	$2.10	$2.18	$2.18	6,730
2024-05-10	$2.26	$2.26	$2.19	$2.21	$2.21	4,169
2024-05-09	$2.02	$2.39	$2.02	$2.18	$2.18	22,404
2024-05-08	$1.99	$2.08	$1.99	$2.01	$2.01	4,956
2024-05-07	$1.81	$2.07	$1.81	$1.96	$1.96	25,384
2024-05-06	$1.91	$1.95	$1.77	$1.81	$1.81	15,197
2024-05-03	$2.05	$2.05	$1.90	$1.90	$1.90	24,392
2024-05-02	$2.17	$2.26	$2.00	$2.04	$2.04	37,190
2024-05-01	$2.15	$2.22	$2.15	$2.17	$2.17	6,145
2024-04-30	$2.18	$2.21	$2.16	$2.16	$2.16	6,229
2024-04-29	$2.12	$2.26	$2.12	$2.18	$2.18	4,120
2024-04-26	$2.25	$2.30	$2.14	$2.18	$2.18	9,633
2024-04-25	$2.17	$2.27	$2.10	$2.11	$2.11	7,372
2024-04-24	$2.23	$2.25	$2.03	$2.06	$2.06	2,458
2024-04-23	$2.09	$2.20	$2.09	$2.14	$2.14	2,480
2024-04-22	$1.98	$2.12	$1.98	$2.09	$2.09	5,250
2024-04-19	$1.86	$2.05	$1.81	$1.98	$1.98	27,586
2024-04-18	$2.15	$2.15	$1.92	$1.92	$1.92	38,546
2024-04-17	$2.36	$2.37	$2.07	$2.25	$2.25	37,641
2024-04-16	$2.46	$2.52	$2.32	$2.44	$2.44	14,017
2024-04-15	$2.66	$2.81	$2.35	$2.50	$2.50	73,057
2024-04-12	$2.79	$2.79	$2.55	$2.62	$2.62	14,373
2024-04-11	$2.65	$2.78	$2.65	$2.69	$2.69	8,674
2024-04-10	$2.59	$2.68	$2.57	$2.57	$2.57	4,201
2024-04-09	$2.81	$2.81	$2.67	$2.69	$2.69	9,597
2024-04-08	$2.73	$2.88	$2.65	$2.88	$2.88	24,164
2024-04-05	$2.52	$2.78	$2.52	$2.62	$2.62	62,709
2024-04-04	$2.81	$2.92	$2.51	$2.51	$2.51	71,749
2024-04-03	$2.24	$2.95	$2.21	$2.81	$2.81	171,203
2024-04-02	$2.28	$2.29	$2.10	$2.21	$2.21	14,404
2024-04-01	$2.08	$2.24	$2.08	$2.23	$2.23	17,911
2024-03-28	$2.08	$2.16	$1.95	$2.07	$2.07	18,469
2024-03-27	$1.99	$2.09	$1.84	$2.02	$2.02	28,672
2024-03-26	$2.00	$2.25	$1.72	$2.01	$2.01	79,109
2024-03-25	$2.09	$2.14	$2.07	$2.13	$2.13	9,454
2024-03-22	$2.23	$2.24	$1.95	$2.05	$2.05	32,808
2024-03-21	$1.93	$2.23	$1.93	$2.16	$2.16	72,472
2024-03-20	$1.86	$1.95	$1.81	$1.95	$1.95	21,688
2024-03-19	$1.97	$2.07	$1.83	$1.97	$1.97	25,433
2024-03-18	$1.82	$1.92	$1.82	$1.87	$1.87	7,884
2024-03-15	$1.86	$1.97	$1.85	$1.87	$1.87	23,269
2024-03-14	$2.06	$2.18	$1.90	$1.91	$1.91	54,462
2024-03-13	$1.85	$2.25	$1.82	$2.07	$2.07	259,367
2024-03-12	$1.76	$1.77	$1.64	$1.76	$1.76	102,418
2024-03-11	$1.70	$1.80	$1.69	$1.76	$1.76	4,260
2024-03-08	$1.75	$1.81	$1.75	$1.75	$1.75	9,492
2024-03-07	$1.68	$1.80	$1.60	$1.74	$1.74	17,371
2024-03-06	$1.67	$1.85	$1.67	$1.79	$1.79	27,521
2024-03-05	$1.74	$1.74	$1.67	$1.67	$1.67	6,891
2024-03-04	$1.81	$1.81	$1.46	$1.72	$1.72	71,376
2024-03-01	$1.84	$1.89	$1.71	$1.71	$1.71	39,354
2024-02-29	$1.97	$2.05	$1.83	$1.84	$1.84	50,654
2024-02-28	$1.80	$2.00	$1.77	$1.92	$1.92	46,581
2024-02-27	$1.87	$1.87	$1.74	$1.82	$1.82	4,995
2024-02-26	$1.80	$1.88	$1.80	$1.82	$1.82	11,550
2024-02-23	$1.78	$1.86	$1.76	$1.79	$1.79	10,601
2024-02-22	$1.79	$1.82	$1.72	$1.81	$1.81	17,776
2024-02-21	$1.77	$1.90	$1.66	$1.83	$1.83	29,639
2024-02-20	$1.74	$1.80	$1.72	$1.77	$1.77	3,634
2024-02-16	$1.76	$1.84	$1.75	$1.82	$1.82	14,545
2024-02-15	$1.84	$1.84	$1.73	$1.76	$1.76	11,980
2024-02-14	$1.62	$1.83	$1.62	$1.83	$1.83	14,467
2024-02-13	$1.72	$1.72	$1.67	$1.69	$1.69	5,565
2024-02-12	$1.71	$1.84	$1.71	$1.73	$1.73	16,123
2024-02-09	$1.71	$1.85	$1.62	$1.73	$1.73	8,139
2024-02-08	$1.84	$1.84	$1.71	$1.78	$1.78	5,735
2024-02-07	$1.70	$1.85	$1.50	$1.84	$1.84	21,909
2024-02-06	$1.89	$1.89	$1.71	$1.80	$1.80	8,171
2024-02-05	$1.86	$1.92	$1.72	$1.92	$1.92	14,505
2024-02-02	$1.74	$1.89	$1.73	$1.89	$1.89	9,232
2024-02-01	$1.61	$1.78	$1.55	$1.78	$1.78	32,074
2024-01-31	$1.51	$1.62	$1.50	$1.60	$1.60	3,914
2024-01-30	$1.62	$1.62	$1.56	$1.56	$1.56	6,759
2024-01-29	$1.49	$1.65	$1.49	$1.62	$1.62	38,094
2024-01-26	$1.50	$1.58	$1.36	$1.49	$1.49	33,252
2024-01-25	$1.58	$1.60	$1.45	$1.55	$1.55	11,897
2024-01-24	$1.62	$1.63	$1.45	$1.52	$1.52	23,903
2024-01-23	$1.78	$1.78	$1.59	$1.63	$1.63	24,631
2024-01-22	$1.85	$1.91	$1.72	$1.72	$1.72	33,434
2024-01-19	$1.99	$2.04	$1.69	$1.91	$1.91	66,161
2024-01-18	$1.76	$2.00	$1.69	$1.93	$1.93	90,553
2024-01-17	$1.79	$1.88	$1.60	$1.69	$1.69	59,816
2024-01-16	$1.44	$1.88	$1.44	$1.80	$1.80	227,470
2024-01-12	$1.22	$1.42	$1.16	$1.42	$1.42	80,464
2024-01-11	$1.17	$1.23	$1.17	$1.22	$1.22	32,154
2024-01-10	$1.20	$1.21	$1.15	$1.17	$1.17	14,460
2024-01-09	$1.22	$1.22	$1.17	$1.19	$1.19	19,553
2024-01-08	$1.20	$1.26	$1.11	$1.17	$1.17	31,568
2024-01-05	$1.25	$1.29	$1.21	$1.22	$1.22	18,657
2024-01-04	$1.11	$1.28	$1.11	$1.24	$1.24	27,318
2024-01-03	$1.20	$1.20	$1.15	$1.18	$1.18	3,608
2024-01-02	$1.14	$1.24	$1.11	$1.20	$1.20	28,795
2023-12-29	$1.14	$1.24	$1.03	$1.16	$1.16	56,484
2023-12-28	$0.99	$1.12	$0.99	$1.10	$1.10	23,951
2023-12-27	$0.91	$1.02	$0.91	$1.00	$1.00	36,584
2023-12-26	$0.93	$1.00	$0.90	$0.94	$0.94	22,639
2023-12-22	$1.00	$1.03	$0.95	$0.95	$0.95	23,181
2023-12-21	$0.92	$0.99	$0.88	$0.98	$0.98	12,075
2023-12-20	$0.87	$0.96	$0.87	$0.94	$0.94	25,626
2023-12-19	$0.89	$0.97	$0.89	$0.92	$0.92	2,562
2023-12-18	$0.90	$0.97	$0.87	$0.87	$0.87	17,878
2023-12-15	$0.90	$0.90	$0.84	$0.86	$0.86	20,494
2023-12-14	$0.87	$0.89	$0.84	$0.89	$0.89	5,741
2023-12-13	$0.89	$0.89	$0.80	$0.89	$0.89	13,938
2023-12-12	$0.87	$0.90	$0.80	$0.85	$0.85	38,091
2023-12-11	$0.86	$0.97	$0.83	$0.87	$0.87	17,111
2023-12-08	$0.87	$0.89	$0.87	$0.87	$0.87	13,398
2023-12-07	$0.84	$0.90	$0.84	$0.87	$0.87	18,191
2023-12-06	$0.83	$0.87	$0.83	$0.84	$0.84	22,318
2023-12-05	$0.88	$0.93	$0.85	$0.85	$0.85	8,247
2023-12-04	$0.85	$0.91	$0.85	$0.89	$0.89	7,712
2023-12-01	$0.88	$0.92	$0.86	$0.89	$0.89	24,813
2023-11-30	$0.88	$0.88	$0.83	$0.85	$0.85	3,249
2023-11-29	$0.88	$0.88	$0.84	$0.86	$0.86	32,756
2023-11-28	$0.87	$0.90	$0.87	$0.88	$0.88	3,008
2023-11-27	$0.91	$0.92	$0.85	$0.87	$0.87	23,308
2023-11-24	$0.85	$0.90	$0.83	$0.89	$0.89	81,007
2023-11-22	$0.85	$0.85	$0.84	$0.84	$0.84	22,854
2023-11-21	$0.81	$0.87	$0.81	$0.85	$0.85	38,284
2023-11-20	$0.81	$0.90	$0.81	$0.85	$0.85	28,799
2023-11-17	$0.92	$0.92	$0.80	$0.81	$0.81	75,315
2023-11-16	$1.03	$1.05	$0.89	$0.92	$0.92	139,328
2023-11-15	$0.96	$0.99	$0.86	$0.86	$0.86	52,091
2023-11-14	$0.99	$0.99	$0.93	$0.98	$0.98	10,406
2023-11-13	$0.98	$1.02	$0.96	$0.99	$0.99	11,419
2023-11-10	$0.96	$1.16	$0.96	$1.01	$1.01	213,965
2023-11-09	$0.94	$0.97	$0.93	$0.94	$0.94	5,742
2023-11-08	$0.93	$0.94	$0.92	$0.94	$0.94	19,199
2023-11-07	$0.94	$0.95	$0.92	$0.95	$0.95	7,762
2023-11-06	$0.96	$0.97	$0.91	$0.94	$0.94	24,502
2023-11-03	$0.95	$0.97	$0.95	$0.96	$0.96	5,227
2023-11-02	$0.91	$1.01	$0.91	$0.95	$0.95	21,221
2023-11-01	$0.95	$0.95	$0.91	$0.94	$0.94	7,657
2023-10-31	$0.94	$1.00	$0.94	$0.94	$0.94	1,521
2023-10-30	$0.96	$0.96	$0.90	$0.93	$0.93	2,949
2023-10-27	$0.95	$0.99	$0.94	$0.94	$0.94	21,440
2023-10-26	$0.94	$1.01	$0.94	$0.97	$0.97	29,899
2023-10-25	$1.02	$1.03	$0.96	$0.98	$0.98	20,260
2023-10-24	$1.02	$1.05	$0.96	$0.98	$0.98	28,082
2023-10-23	$1.12	$1.15	$0.99	$1.03	$1.03	26,879
2023-10-20	$1.10	$1.15	$1.04	$1.06	$1.06	29,107
2023-10-19	$1.16	$1.18	$1.13	$1.15	$1.15	3,280
2023-10-18	$1.06	$1.18	$1.05	$1.18	$1.18	23,254
2023-10-17	$1.06	$1.13	$1.00	$1.05	$1.05	37,309
2023-10-16	$1.14	$1.19	$1.11	$1.11	$1.11	11,578
2023-10-13	$1.06	$1.42	$1.05	$1.16	$1.16	193,722
2023-10-12	$1.05	$1.11	$1.02	$1.03	$1.03	11,846
2023-10-11	$1.04	$1.12	$1.04	$1.06	$1.06	8,606
2023-10-10	$1.05	$1.08	$1.05	$1.07	$1.07	3,008
2023-10-09	$1.06	$1.09	$1.05	$1.08	$1.08	9,329
2023-10-06	$1.07	$1.17	$1.06	$1.10	$1.10	4,957
2023-10-05	$1.12	$1.13	$1.06	$1.06	$1.06	12,657
2023-10-04	$1.15	$1.15	$1.06	$1.11	$1.11	16,587
2023-10-03	$1.19	$1.19	$1.06	$1.09	$1.09	13,380
2023-10-02	$1.04	$1.19	$1.04	$1.19	$1.19	12,163
2023-09-29	$1.08	$1.16	$1.05	$1.06	$1.06	3,572
2023-09-28	$1.11	$1.16	$1.08	$1.08	$1.08	7,163
2023-09-27	$1.16	$1.16	$1.07	$1.08	$1.08	2,153
2023-09-26	$1.01	$1.19	$1.01	$1.13	$1.13	35,753
2023-09-25	$1.09	$1.09	$1.01	$1.02	$1.02	40,763
2023-09-22	$1.08	$1.09	$1.05	$1.05	$1.05	5,339
2023-09-21	$1.11	$1.16	$1.05	$1.09	$1.09	34,352
2023-09-20	$1.25	$1.25	$1.13	$1.16	$1.16	14,340
2023-09-19	$1.40	$1.40	$1.25	$1.25	$1.25	22,638
2023-09-18	$1.43	$1.43	$1.35	$1.36	$1.36	8,210
2023-09-15	$1.46	$1.46	$1.40	$1.43	$1.43	2,778
2023-09-14	$1.35	$1.49	$1.35	$1.46	$1.46	5,437
2023-09-13	$1.40	$1.41	$1.35	$1.35	$1.35	15,809
2023-09-12	$1.41	$1.53	$1.38	$1.40	$1.40	5,853
2023-09-11	$1.45	$1.45	$1.34	$1.40	$1.40	7,095
2023-09-08	$1.37	$1.47	$1.37	$1.44	$1.44	3,121
2023-09-07	$1.59	$1.59	$1.44	$1.44	$1.44	6,343
2023-09-06	$1.55	$1.56	$1.46	$1.46	$1.46	7,686
2023-09-05	$1.53	$1.55	$1.51	$1.55	$1.55	1,332
2023-09-01	$1.50	$1.54	$1.50	$1.50	$1.50	3,889
2023-08-31	$1.49	$1.55	$1.47	$1.52	$1.52	12,791
2023-08-30	$1.46	$1.49	$1.46	$1.49	$1.49	1,348
2023-08-29	$1.45	$1.48	$1.43	$1.45	$1.45	4,100
2023-08-28	$1.34	$1.42	$1.34	$1.41	$1.41	15,824
2023-08-25	$1.41	$1.47	$1.25	$1.35	$1.35	52,362
2023-08-24	$1.47	$1.57	$1.42	$1.43	$1.43	22,168
2023-08-23	$1.47	$1.54	$1.47	$1.50	$1.50	6,545
2023-08-22	$1.49	$1.49	$1.46	$1.46	$1.46	9,795
2023-08-21	$1.54	$1.56	$1.49	$1.49	$1.49	20,140
2023-08-18	$1.47	$1.57	$1.45	$1.55	$1.55	20,054
2023-08-17	$1.56	$1.56	$1.46	$1.48	$1.48	18,690
2023-08-16	$1.46	$1.57	$1.45	$1.48	$1.48	11,603
2023-08-15	$1.53	$1.54	$1.48	$1.52	$1.52	13,720
2023-08-14	$1.62	$1.70	$1.56	$1.59	$1.59	15,675
2023-08-11	$1.58	$1.67	$1.55	$1.60	$1.60	11,589
2023-08-10	$1.54	$1.62	$1.54	$1.55	$1.55	7,052
2023-08-09	$1.60	$1.61	$1.47	$1.47	$1.47	26,533
2023-08-08	$1.58	$1.60	$1.57	$1.60	$1.60	3,435
2023-08-07	$1.72	$1.72	$1.54	$1.54	$1.54	14,649
2023-08-04	$1.71	$1.73	$1.65	$1.70	$1.70	9,483
2023-08-03	$1.63	$1.74	$1.59	$1.67	$1.67	9,259
2023-08-02	$1.47	$1.65	$1.47	$1.61	$1.61	26,383
2023-08-01	$1.77	$1.77	$1.44	$1.54	$1.54	91,027
2023-07-31	$2.00	$2.00	$1.78	$1.78	$1.78	99,757
2023-07-28	$1.95	$2.12	$1.92	$1.96	$1.96	49,272
2023-07-27	$1.86	$2.20	$1.86	$2.00	$2.00	136,100
2023-07-26	$1.82	$1.90	$1.77	$1.86	$1.86	34,826
2023-07-25	$1.75	$1.85	$1.75	$1.83	$1.83	31,227
2023-07-24	$1.62	$2.03	$1.61	$1.75	$1.75	209,744
2023-07-21	$1.35	$1.70	$1.32	$1.55	$1.55	175,689
2023-07-20	$1.30	$1.40	$1.30	$1.32	$1.32	22,439
2023-07-19	$1.35	$1.38	$1.31	$1.31	$1.31	12,376
2023-07-18	$1.27	$1.37	$1.27	$1.36	$1.36	13,366
2023-07-17	$1.22	$1.30	$1.22	$1.25	$1.25	25,157
2023-07-14	$1.33	$1.34	$1.18	$1.21	$1.21	14,385
2023-07-13	$1.18	$1.33	$1.18	$1.31	$1.31	34,242
2023-07-12	$1.20	$1.20	$1.16	$1.19	$1.19	26,433
2023-07-11	$1.21	$1.21	$1.20	$1.20	$1.20	5,665
2023-07-10	$1.24	$1.24	$1.20	$1.21	$1.21	3,613
2023-07-07	$1.21	$1.23	$1.20	$1.20	$1.20	4,394
2023-07-06	$1.21	$1.23	$1.20	$1.20	$1.20	12,182
2023-07-05	$1.18	$1.20	$1.16	$1.18	$1.18	4,269
2023-07-03	$1.16	$1.19	$1.16	$1.18	$1.18	3,519
2023-06-30	$1.22	$1.25	$1.18	$1.19	$1.19	14,538
2023-06-29	$1.19	$1.26	$1.19	$1.25	$1.25	23,046
2023-06-28	$1.18	$1.19	$1.17	$1.17	$1.17	8,891
2023-06-27	$1.21	$1.21	$1.17	$1.18	$1.18	9,667
2023-06-26	$1.23	$1.23	$1.17	$1.17	$1.17	9,975
2023-06-23	$1.19	$1.21	$1.18	$1.18	$1.18	11,930
2023-06-22	$1.24	$1.24	$1.18	$1.18	$1.18	16,097
2023-06-21	$1.20	$1.23	$1.19	$1.23	$1.23	23,107
2023-06-20	$1.17	$1.23	$1.17	$1.22	$1.22	18,269
2023-06-16	$1.20	$1.20	$1.17	$1.19	$1.19	3,795
2023-06-15	$1.17	$1.20	$1.15	$1.19	$1.19	15,250
2023-06-14	$1.20	$1.20	$1.12	$1.17	$1.17	11,986
2023-06-13	$1.27	$1.29	$1.19	$1.19	$1.19	13,830
2023-06-12	$1.16	$1.23	$1.16	$1.21	$1.21	11,727
2023-06-09	$1.20	$1.22	$1.18	$1.19	$1.19	4,335
2023-06-08	$1.20	$1.23	$1.17	$1.19	$1.19	16,016
2023-06-07	$1.17	$1.18	$1.15	$1.17	$1.17	14,519
2023-06-06	$1.21	$1.21	$1.11	$1.13	$1.13	16,379
2023-06-05	$1.23	$1.27	$1.19	$1.24	$1.24	15,378
2023-06-02	$1.25	$1.26	$1.22	$1.26	$1.26	12,119
2023-06-01	$1.25	$1.27	$1.23	$1.25	$1.25	9,806
2023-05-31	$1.07	$1.27	$1.05	$1.22	$1.22	43,602
2023-05-30	$1.01	$1.09	$1.01	$1.09	$1.09	28,752
2023-05-26	$1.10	$1.10	$1.04	$1.05	$1.05	16,893
2023-05-25	$1.21	$1.30	$1.00	$1.08	$1.08	37,730
2023-05-24	$1.31	$1.31	$1.19	$1.20	$1.20	14,076
2023-05-23	$1.28	$1.30	$1.25	$1.25	$1.25	21,498
2023-05-22	$1.30	$1.31	$1.28	$1.30	$1.30	22,354
2023-05-19	$1.38	$1.38	$1.31	$1.32	$1.32	13,948
2023-05-18	$1.44	$1.44	$1.35	$1.35	$1.35	15,026
2023-05-17	$1.43	$1.48	$1.43	$1.44	$1.44	13,444
2023-05-16	$1.52	$1.54	$1.46	$1.46	$1.46	9,668
2023-05-15	$1.58	$1.58	$1.52	$1.55	$1.55	7,956
2023-05-12	$1.62	$1.70	$1.54	$1.56	$1.56	38,655
2023-05-11	$1.90	$1.90	$1.70	$1.73	$1.73	17,818
2023-05-10	$1.80	$1.85	$1.77	$1.77	$1.77	16,836
2023-05-09	$1.78	$1.90	$1.78	$1.85	$1.85	14,791
2023-05-08	$1.84	$1.90	$1.84	$1.84	$1.84	8,534
2023-05-05	$1.77	$1.92	$1.77	$1.92	$1.92	15,786
2023-05-04	$1.87	$1.94	$1.78	$1.81	$1.81	19,168
2023-05-03	$1.98	$2.00	$1.93	$1.96	$1.96	7,892
2023-05-02	$2.09	$2.10	$1.97	$1.98	$1.98	13,708
2023-05-01	$2.20	$2.20	$2.03	$2.03	$2.03	4,929
2023-04-28	$2.30	$2.35	$2.10	$2.11	$2.11	14,774
2023-04-27	$2.20	$2.29	$2.19	$2.29	$2.29	6,249
2023-04-26	$2.29	$2.29	$2.12	$2.12	$2.12	13,852
2023-04-25	$2.26	$2.31	$2.16	$2.16	$2.16	7,692
2023-04-24	$2.17	$2.44	$2.17	$2.23	$2.23	44,927
2023-04-21	$2.11	$2.20	$2.11	$2.17	$2.17	9,936
2023-04-20	$2.24	$2.27	$2.16	$2.25	$2.25	19,203
2023-04-19	$2.30	$2.30	$2.11	$2.23	$2.23	9,283
2023-04-18	$2.23	$2.38	$2.06	$2.30	$2.30	43,226
2023-04-17	$1.91	$2.50	$1.91	$2.36	$2.36	52,571
2023-04-14	$2.64	$2.77	$2.00	$2.10	$2.10	55,837
2023-04-13	$2.63	$2.72	$2.63	$2.72	$2.72	8,891
2023-04-12	$2.71	$2.79	$2.51	$2.57	$2.57	16,194
2023-04-11	$2.82	$2.86	$2.71	$2.71	$2.71	7,242
2023-04-10	$2.94	$2.94	$2.76	$2.86	$2.86	16,570
2023-04-06	$2.92	$2.99	$2.92	$2.95	$2.95	4,131
2023-04-05	$2.86	$2.90	$2.84	$2.84	$2.84	2,353
2023-04-04	$2.95	$2.95	$2.87	$2.87	$2.87	1,055
2023-04-03	$2.83	$2.98	$2.81	$2.96	$2.96	7,530
2023-03-31	$2.92	$2.94	$2.81	$2.94	$2.94	5,519
2023-03-30	$2.96	$2.98	$2.92	$2.97	$2.97	4,854
2023-03-29	$2.99	$2.99	$2.92	$2.92	$2.92	2,202
2023-03-28	$2.99	$3.00	$2.91	$2.91	$2.91	2,319
2023-03-27	$2.84	$2.94	$2.84	$2.93	$2.93	2,195
2023-03-24	$2.95	$2.96	$2.86	$2.93	$2.93	2,419
2023-03-23	$3.06	$3.11	$2.85	$2.89	$2.89	9,283
2023-03-22	$2.99	$3.10	$2.99	$3.10	$3.10	671
2023-03-21	$3.26	$3.27	$3.16	$3.16	$3.16	3,855
2023-03-20	$3.10	$3.40	$3.10	$3.11	$3.11	8,254
2023-03-17	$3.10	$3.31	$3.10	$3.18	$3.18	4,322
2023-03-16	$2.85	$3.15	$2.85	$3.15	$3.15	5,361
2023-03-15	$2.97	$3.03	$2.85	$2.85	$2.85	3,950
2023-03-14	$3.17	$3.17	$3.02	$3.02	$3.02	15,943
2023-03-13	$3.02	$3.10	$2.97	$2.98	$2.98	6,280
2023-03-10	$3.27	$3.31	$3.14	$3.14	$3.14	6,180
2023-03-09	$3.40	$3.56	$3.35	$3.35	$3.35	5,186
2023-03-08	$3.56	$3.56	$3.38	$3.40	$3.40	10,725
2023-03-07	$3.58	$3.66	$3.56	$3.56	$3.56	2,020
2023-03-06	$3.75	$3.75	$3.58	$3.58	$3.58	6,203
2023-03-03	$3.77	$3.77	$3.56	$3.66	$3.66	9,955
2023-03-02	$3.71	$3.75	$3.62	$3.69	$3.69	5,288
2023-03-01	$3.70	$3.75	$3.67	$3.67	$3.67	5,644
2023-02-28	$3.65	$3.72	$3.64	$3.68	$3.68	4,839
2023-02-27	$3.71	$3.73	$3.67	$3.70	$3.70	4,022
2023-02-24	$3.59	$3.66	$3.59	$3.63	$3.63	2,149
2023-02-23	$3.55	$3.82	$3.50	$3.63	$3.63	7,772
2023-02-22	$3.60	$3.74	$3.60	$3.60	$3.60	7,548
2023-02-21	$3.82	$3.82	$3.50	$3.60	$3.60	26,867
2023-02-17	$3.79	$3.79	$3.70	$3.73	$3.73	6,758
2023-02-16	$3.75	$3.79	$3.60	$3.70	$3.70	28,343
2023-02-15	$3.80	$3.86	$3.70	$3.75	$3.75	4,571
2023-02-14	$3.76	$3.89	$3.76	$3.89	$3.89	6,898
2023-02-13	$3.78	$3.81	$3.70	$3.73	$3.73	5,297
2023-02-10	$3.94	$3.94	$3.71	$3.72	$3.72	6,852
2023-02-09	$3.89	$3.89	$3.75	$3.79	$3.79	7,061
2023-02-08	$4.00	$4.00	$3.60	$3.83	$3.83	8,090
2023-02-07	$3.34	$4.00	$3.34	$4.00	$4.00	32,658
2023-02-06	$3.41	$3.44	$3.38	$3.39	$3.39	20,866
2023-02-03	$3.41	$3.41	$3.32	$3.41	$3.41	2,294
2023-02-02	$3.43	$3.45	$3.35	$3.36	$3.36	8,781
2023-02-01	$3.23	$3.40	$3.23	$3.34	$3.34	9,137
2023-01-31	$3.20	$3.41	$3.20	$3.32	$3.32	7,225
2023-01-30	$3.45	$3.48	$3.31	$3.39	$3.39	17,821
2023-01-27	$3.44	$3.55	$3.30	$3.38	$3.38	8,233
2023-01-26	$3.59	$3.59	$3.43	$3.44	$3.44	4,442
2023-01-25	$3.23	$3.46	$3.23	$3.43	$3.43	3,089
2023-01-24	$3.30	$3.44	$3.30	$3.38	$3.38	7,801
2023-01-23	$3.35	$3.43	$3.21	$3.35	$3.35	15,614
2023-01-20	$3.32	$3.68	$3.30	$3.38	$3.38	52,130
2023-01-19	$3.83	$3.90	$3.43	$3.45	$3.45	13,263
2023-01-18	$3.79	$3.79	$3.62	$3.62	$3.62	6,678
2023-01-17	$3.90	$3.90	$3.70	$3.73	$3.73	7,036
2023-01-13	$3.86	$3.93	$3.78	$3.89	$3.89	25,365
2023-01-12	$3.73	$3.80	$3.62	$3.79	$3.79	12,145
2023-01-11	$3.46	$3.70	$3.40	$3.70	$3.70	14,845
2023-01-10	$3.35	$3.42	$3.34	$3.37	$3.37	17,294
2023-01-09	$3.34	$3.42	$3.29	$3.33	$3.33	11,348
2023-01-06	$3.62	$3.62	$3.34	$3.34	$3.34	23,271
2023-01-05	$3.50	$3.75	$3.50	$3.70	$3.70	28,789
2023-01-04	$3.26	$3.50	$3.26	$3.48	$3.48	17,568
2023-01-03	$3.07	$3.25	$3.07	$3.25	$3.25	3,736
2022-12-30	$3.21	$3.29	$3.01	$3.16	$3.16	36,624
2022-12-29	$3.10	$3.24	$3.08	$3.10	$3.10	4,604
2022-12-28	$3.01	$3.20	$3.01	$3.08	$3.08	15,849
2022-12-27	$3.20	$3.28	$3.12	$3.12	$3.12	10,775
2022-12-23	$3.28	$3.28	$3.10	$3.13	$3.13	6,762
2022-12-22	$3.13	$3.34	$3.03	$3.15	$3.15	9,127
2022-12-21	$3.15	$3.67	$3.15	$3.20	$3.20	71,278
2022-12-20	$3.19	$3.33	$3.14	$3.15	$3.15	6,578
2022-12-19	$3.35	$3.35	$3.18	$3.18	$3.18	2,014
2022-12-16	$3.47	$3.91	$3.13	$3.36	$3.36	22,757
2022-12-15	$3.25	$3.28	$3.13	$3.17	$3.17	8,765
2022-12-14	$3.21	$3.37	$3.20	$3.25	$3.25	33,185
2022-12-13	$3.28	$3.45	$3.25	$3.32	$3.32	17,369
2022-12-12	$3.26	$3.42	$3.25	$3.25	$3.25	3,496
2022-12-09	$3.32	$3.39	$3.25	$3.29	$3.29	27,188
2022-12-08	$3.44	$3.44	$3.31	$3.31	$3.31	5,891
2022-12-07	$3.36	$3.44	$3.33	$3.35	$3.35	14,469
2022-12-06	$3.37	$3.45	$3.30	$3.44	$3.44	7,042
2022-12-05	$3.17	$3.31	$3.15	$3.31	$3.31	18,605
2022-12-02	$3.15	$3.18	$3.12	$3.17	$3.17	6,847
2022-12-01	$2.94	$3.19	$2.92	$3.17	$3.17	19,607
2022-11-30	$2.91	$3.00	$2.90	$2.98	$2.98	11,578
2022-11-29	$3.03	$3.03	$2.91	$2.94	$2.94	7,810
2022-11-28	$2.75	$3.09	$2.75	$3.03	$3.03	36,044
2022-11-25	$2.86	$2.86	$2.75	$2.76	$2.76	4,015
2022-11-23	$2.77	$2.77	$2.76	$2.76	$2.76	864
2022-11-22	$2.81	$2.81	$2.75	$2.75	$2.75	7,470
2022-11-21	$2.79	$2.82	$2.75	$2.75	$2.75	6,468
2022-11-18	$2.84	$2.98	$2.78	$2.87	$2.87	23,384
2022-11-17	$2.84	$2.84	$2.78	$2.84	$2.84	3,316
2022-11-16	$2.99	$2.99	$2.75	$2.78	$2.78	4,214
2022-11-15	$2.95	$3.02	$2.77	$2.90	$2.90	13,010
2022-11-14	$2.62	$2.94	$2.53	$2.92	$2.92	88,112
2022-11-11	$2.67	$2.67	$2.45	$2.52	$2.52	16,232
2022-11-10	$2.60	$2.71	$2.51	$2.51	$2.51	7,264
2022-11-09	$2.50	$2.61	$2.45	$2.61	$2.61	14,148
2022-11-08	$2.48	$2.56	$2.46	$2.55	$2.55	8,261
2022-11-07	$2.23	$2.63	$2.23	$2.57	$2.57	48,750
2022-11-04	$2.43	$2.43	$2.31	$2.34	$2.34	3,799
2022-11-03	$2.36	$2.41	$2.26	$2.31	$2.31	3,378
2022-11-02	$2.41	$2.48	$2.37	$2.38	$2.38	9,989
2022-11-01	$2.32	$2.59	$2.32	$2.45	$2.45	15,129
2022-10-31	$2.48	$2.54	$2.48	$2.50	$2.50	4,068
2022-10-28	$2.60	$2.70	$2.55	$2.59	$2.59	6,032
2022-10-27	$2.48	$2.64	$2.36	$2.55	$2.55	29,297
2022-10-26	$2.38	$2.48	$2.37	$2.47	$2.47	15,749
2022-10-25	$2.35	$2.37	$2.34	$2.37	$2.37	13,907
2022-10-24	$2.29	$2.33	$2.27	$2.27	$2.27	17,135
2022-10-21	$2.20	$2.29	$2.20	$2.29	$2.29	2,458
2022-10-20	$2.12	$2.22	$2.07	$2.22	$2.22	25,041
2022-10-19	$2.07	$2.15	$2.07	$2.09	$2.09	12,025
2022-10-18	$2.20	$2.23	$2.00	$2.08	$2.08	23,910
2022-10-17	$2.20	$2.26	$2.20	$2.20	$2.20	10,846
2022-10-14	$2.19	$2.29	$2.19	$2.22	$2.22	5,543
2022-10-13	$2.14	$2.25	$2.14	$2.23	$2.23	6,712
2022-10-12	$2.18	$2.25	$2.18	$2.19	$2.19	4,700
2022-10-11	$2.21	$2.29	$2.19	$2.19	$2.19	9,142
2022-10-10	$2.39	$2.39	$2.21	$2.22	$2.22	15,961
2022-10-07	$2.53	$2.53	$2.38	$2.38	$2.38	3,632
2022-10-06	$2.54	$2.55	$2.45	$2.49	$2.49	4,386
2022-10-05	$2.42	$2.55	$2.42	$2.44	$2.44	12,226
2022-10-04	$2.45	$2.53	$2.44	$2.44	$2.44	12,896
2022-10-03	$2.44	$2.49	$2.43	$2.48	$2.48	3,094
2022-09-30	$2.39	$2.47	$2.39	$2.41	$2.41	5,840
2022-09-29	$2.40	$2.53	$2.40	$2.45	$2.45	8,660
2022-09-28	$2.42	$2.51	$2.40	$2.42	$2.42	14,621
2022-09-27	$2.58	$2.58	$2.42	$2.43	$2.43	8,974
2022-09-26	$2.52	$2.58	$2.42	$2.42	$2.42	9,234
2022-09-23	$2.69	$2.69	$2.50	$2.52	$2.52	43,473
2022-09-22	$2.65	$2.66	$2.59	$2.62	$2.62	10,863
2022-09-21	$2.72	$2.72	$2.65	$2.69	$2.69	2,454
2022-09-20	$2.66	$2.75	$2.66	$2.71	$2.71	5,012
2022-09-19	$2.84	$2.84	$2.73	$2.79	$2.79	13,179
2022-09-16	$2.81	$2.88	$2.75	$2.81	$2.81	11,969
2022-09-15	$2.82	$2.86	$2.71	$2.81	$2.81	13,260
2022-09-14	$2.89	$2.90	$2.82	$2.83	$2.83	11,523
2022-09-13	$2.81	$2.92	$2.80	$2.85	$2.85	14,877
2022-09-12	$3.00	$3.02	$2.94	$2.94	$2.94	14,868
2022-09-09	$3.02	$3.08	$2.94	$3.00	$3.00	18,426
2022-09-08	$3.23	$3.23	$2.98	$3.02	$3.02	25,247
2022-09-07	$3.12	$3.13	$3.01	$3.09	$3.09	25,573
2022-09-06	$3.10	$3.13	$3.07	$3.11	$3.11	4,947
2022-09-02	$3.03	$3.11	$3.03	$3.09	$3.09	16,153
2022-09-01	$3.18	$3.30	$3.09	$3.09	$3.09	22,184
2022-08-31	$3.23	$3.30	$3.16	$3.17	$3.17	10,765
2022-08-30	$3.29	$3.29	$3.20	$3.29	$3.29	12,017
2022-08-29	$3.29	$3.29	$3.25	$3.26	$3.26	7,169
2022-08-26	$3.14	$3.26	$3.14	$3.20	$3.20	14,976
2022-08-25	$3.15	$3.18	$3.11	$3.14	$3.14	8,035
2022-08-24	$3.30	$3.30	$3.07	$3.09	$3.09	7,278
2022-08-23	$3.23	$3.40	$3.10	$3.11	$3.11	28,656
2022-08-22	$3.21	$3.31	$3.17	$3.24	$3.24	9,294
2022-08-19	$3.29	$3.36	$3.21	$3.28	$3.28	11,046
2022-08-18	$3.38	$3.38	$3.31	$3.31	$3.31	11,303
2022-08-17	$3.49	$3.52	$3.33	$3.35	$3.35	11,155
2022-08-16	$3.40	$3.50	$3.36	$3.38	$3.38	12,019
2022-08-15	$3.48	$3.50	$3.42	$3.45	$3.45	14,977
2022-08-12	$3.34	$3.48	$3.34	$3.34	$3.34	15,017
2022-08-11	$3.48	$3.50	$3.35	$3.35	$3.35	11,821
2022-08-10	$3.23	$3.58	$3.23	$3.40	$3.40	19,447
2022-08-09	$3.49	$3.54	$3.29	$3.32	$3.32	38,127
2022-08-08	$3.65	$3.75	$3.50	$3.57	$3.57	19,122
2022-08-05	$3.49	$3.60	$3.49	$3.60	$3.60	11,030
2022-08-04	$3.36	$3.49	$3.35	$3.49	$3.49	48,284
2022-08-03	$3.40	$3.40	$3.37	$3.40	$3.40	7,058
2022-08-02	$3.34	$3.39	$3.28	$3.35	$3.35	7,570
2022-08-01	$3.39	$3.39	$3.27	$3.28	$3.28	9,578
2022-07-29	$3.44	$3.44	$3.33	$3.39	$3.39	12,377
2022-07-28	$3.46	$3.57	$3.39	$3.39	$3.39	13,067
2022-07-27	$3.51	$3.51	$3.45	$3.48	$3.48	13,883
2022-07-26	$3.68	$3.68	$3.50	$3.52	$3.52	12,082
2022-07-25	$3.75	$3.75	$3.55	$3.56	$3.56	15,530
2022-07-22	$3.50	$3.60	$3.50	$3.55	$3.55	6,994
2022-07-21	$3.63	$3.76	$3.51	$3.57	$3.57	14,869
2022-07-20	$3.69	$3.69	$3.50	$3.51	$3.51	7,384
2022-07-19	$3.63	$3.77	$3.58	$3.58	$3.58	21,144
2022-07-18	$3.73	$3.82	$3.66	$3.67	$3.67	6,562
2022-07-15	$3.75	$3.78	$3.61	$3.69	$3.69	7,486
2022-07-14	$3.90	$3.97	$3.75	$3.75	$3.75	10,141
2022-07-13	$3.96	$4.03	$3.90	$3.90	$3.90	26,240
2022-07-12	$3.99	$4.03	$3.94	$3.94	$3.94	5,378
2022-07-11	$4.00	$4.00	$3.91	$3.99	$3.99	4,287
2022-07-08	$4.01	$4.07	$3.90	$3.98	$3.98	10,897
2022-07-07	$4.23	$4.32	$4.04	$4.07	$4.07	61,058
2022-07-06	$4.10	$4.30	$4.10	$4.15	$4.15	13,330
2022-07-05	$4.20	$4.37	$4.00	$4.04	$4.04	14,652
2022-07-01	$4.37	$4.37	$4.20	$4.20	$4.20	11,991
2022-06-30	$4.24	$4.26	$3.94	$4.21	$4.21	44,666
2022-06-29	$4.31	$4.37	$4.30	$4.30	$4.30	7,997
2022-06-28	$4.45	$4.45	$4.27	$4.29	$4.29	3,838
2022-06-27	$4.29	$4.51	$4.28	$4.28	$4.28	10,432
2022-06-24	$4.42	$4.61	$4.21	$4.28	$4.28	21,316
2022-06-23	$4.50	$4.65	$4.37	$4.37	$4.37	25,541
2022-06-22	$4.30	$4.73	$4.30	$4.57	$4.57	35,063
2022-06-21	$4.72	$4.74	$4.31	$4.36	$4.36	20,441
2022-06-17	$4.70	$4.75	$4.70	$4.75	$4.75	3,059
2022-06-16	$4.78	$4.83	$4.70	$4.82	$4.82	13,329
2022-06-15	$4.75	$4.99	$4.75	$4.91	$4.91	7,132
2022-06-14	$4.78	$4.78	$4.70	$4.75	$4.75	4,242
2022-06-13	$4.65	$4.77	$4.56	$4.69	$4.69	7,734
2022-06-10	$4.81	$4.81	$4.65	$4.65	$4.65	18,004
2022-06-09	$4.94	$5.00	$4.75	$4.88	$4.88	4,004
2022-06-08	$5.00	$5.00	$4.85	$4.86	$4.86	9,799
2022-06-07	$4.82	$4.99	$4.76	$4.92	$4.92	7,786
2022-06-06	$4.87	$4.90	$4.74	$4.74	$4.74	23,543
2022-06-03	$4.55	$4.79	$4.55	$4.73	$4.73	18,088
2022-06-02	$4.53	$4.55	$4.46	$4.55	$4.55	23,125
2022-06-01	$4.63	$4.63	$4.53	$4.53	$4.53	12,733
2022-05-31	$4.53	$4.69	$4.45	$4.51	$4.51	9,156
2022-05-27	$4.60	$4.60	$4.39	$4.53	$4.53	15,188
2022-05-26	$4.62	$4.74	$4.55	$4.55	$4.55	4,555
2022-05-25	$4.58	$4.58	$4.53	$4.53	$4.53	5,527
2022-05-24	$4.74	$4.74	$4.56	$4.57	$4.57	2,779
2022-05-23	$4.89	$4.89	$4.59	$4.59	$4.59	10,839
2022-05-20	$4.76	$4.83	$4.59	$4.59	$4.59	26,272
2022-05-19	$4.88	$5.00	$4.84	$4.87	$4.87	2,759
2022-05-18	$5.04	$5.04	$4.92	$4.95	$4.95	8,084
2022-05-17	$4.77	$4.95	$4.77	$4.93	$4.93	6,304
2022-05-16	$5.08	$5.12	$4.86	$4.95	$4.95	19,545
2022-05-13	$4.91	$5.01	$4.78	$4.98	$4.98	3,475
2022-05-12	$4.63	$4.74	$4.50	$4.74	$4.74	15,511
2022-05-11	$4.53	$4.60	$4.50	$4.53	$4.53	15,596
2022-05-10	$4.74	$4.82	$4.50	$4.59	$4.59	14,750
2022-05-09	$5.02	$5.02	$4.65	$4.72	$4.72	21,050
2022-05-06	$4.97	$5.17	$4.88	$5.01	$5.01	49,899
2022-05-05	$5.60	$5.60	$4.38	$4.85	$4.85	89,905
2022-05-04	$6.48	$6.48	$6.21	$6.29	$6.29	5,194
2022-05-03	$6.44	$6.63	$6.25	$6.25	$6.25	15,593
2022-05-02	$6.50	$6.50	$6.35	$6.37	$6.37	6,366
2022-04-29	$6.66	$6.69	$6.50	$6.55	$6.55	4,315
2022-04-28	$6.69	$6.70	$6.50	$6.50	$6.50	8,371
2022-04-27	$6.55	$6.73	$6.55	$6.65	$6.65	5,570
2022-04-26	$6.81	$6.86	$6.65	$6.65	$6.65	6,442
2022-04-25	$7.06	$7.08	$6.80	$6.90	$6.90	47,902
2022-04-22	$7.14	$7.14	$7.00	$7.02	$7.02	8,667
2022-04-21	$7.32	$7.32	$7.03	$7.03	$7.03	14,662
2022-04-20	$7.20	$7.32	$7.20	$7.27	$7.27	5,617
2022-04-19	$7.33	$7.33	$7.27	$7.27	$7.27	10,625
2022-04-18	$7.30	$7.34	$7.30	$7.31	$7.31	4,916
2022-04-14	$7.47	$7.50	$7.40	$7.40	$7.40	1,857
2022-04-13	$7.41	$7.46	$7.40	$7.40	$7.40	4,540
2022-04-12	$7.51	$7.51	$7.45	$7.50	$7.50	6,522
2022-04-11	$7.51	$7.53	$7.48	$7.51	$7.51	4,448
2022-04-08	$7.74	$7.74	$7.50	$7.55	$7.55	27,133
2022-04-07	$7.55	$7.72	$7.55	$7.64	$7.64	9,420
2022-04-06	$7.76	$7.81	$7.65	$7.66	$7.66	19,426
2022-04-05	$7.94	$8.00	$7.80	$7.80	$7.80	7,415
2022-04-04	$7.98	$7.98	$7.75	$7.95	$7.95	6,049
2022-04-01	$7.85	$8.36	$7.65	$8.01	$8.01	5,474
2022-03-31	$7.63	$7.92	$7.57	$7.75	$7.75	5,057
2022-03-30	$8.04	$8.04	$7.80	$7.80	$7.80	1,143
2022-03-29	$8.02	$8.16	$8.00	$8.01	$8.01	4,198
2022-03-28	$8.11	$8.34	$7.96	$8.22	$8.22	4,083
2022-03-25	$7.99	$8.28	$7.97	$8.03	$8.03	9,376
2022-03-24	$7.89	$7.95	$7.88	$7.88	$7.88	1,588
2022-03-23	$7.85	$7.92	$7.85	$7.92	$7.92	1,577
2022-03-22	$7.88	$7.99	$7.86	$7.90	$7.90	3,873
2022-03-21	$8.10	$8.10	$7.88	$7.88	$7.88	7,602
2022-03-18	$7.97	$8.10	$7.88	$8.10	$8.10	8,743
2022-03-17	$8.11	$8.13	$7.94	$7.97	$7.97	4,482
2022-03-16	$8.21	$8.33	$8.03	$8.03	$8.03	12,324
2022-03-15	$8.17	$8.55	$8.15	$8.19	$8.19	2,753
2022-03-14	$8.21	$8.62	$8.16	$8.17	$8.17	5,689
2022-03-11	$8.51	$8.99	$8.18	$8.29	$8.29	15,413
2022-03-10	$8.16	$8.40	$7.87	$8.40	$8.40	14,826
2022-03-09	$8.03	$8.19	$7.86	$7.95	$7.95	1,418
2022-03-08	$8.30	$8.30	$7.88	$8.17	$8.17	6,711
2022-03-07	$7.95	$8.16	$7.85	$7.86	$7.86	3,906
2022-03-04	$7.94	$8.18	$7.86	$8.09	$8.09	4,518
2022-03-03	$7.92	$8.10	$7.92	$8.10	$8.10	3,583
2022-03-02	$7.96	$8.10	$7.90	$8.00	$8.00	6,290
2022-03-01	$8.00	$8.09	$7.87	$7.87	$7.87	4,404
2022-02-28	$7.96	$8.20	$7.80	$7.88	$7.88	23,511
2022-02-25	$7.66	$8.07	$7.66	$8.01	$8.01	10,682
2022-02-24	$7.10	$7.62	$7.10	$7.60	$7.60	15,764
2022-02-23	$7.06	$7.36	$7.06	$7.22	$7.22	12,592
2022-02-22	$6.96	$7.31	$6.96	$7.06	$7.06	13,066
2022-02-18	$7.28	$7.67	$7.26	$7.28	$7.28	16,557
2022-02-17	$7.59	$8.10	$7.43	$7.52	$7.42	20,631
2022-02-16	$7.43	$7.68	$7.40	$7.51	$7.41	15,835
2022-02-15	$7.26	$7.50	$7.19	$7.30	$7.20	5,101
2022-02-14	$7.48	$7.48	$7.15	$7.25	$7.15	12,704
2022-02-11	$7.24	$7.50	$7.09	$7.50	$7.40	5,401
2022-02-10	$7.24	$7.40	$7.24	$7.28	$7.18	6,773
2022-02-09	$7.55	$7.55	$7.22	$7.40	$7.30	6,155
2022-02-08	$7.32	$7.36	$7.16	$7.33	$7.23	22,111
2022-02-07	$7.40	$7.45	$7.32	$7.32	$7.22	11,800
2022-02-04	$7.49	$7.59	$7.26	$7.45	$7.35	12,584
2022-02-03	$7.56	$7.65	$7.26	$7.42	$7.32	10,464
2022-02-02	$7.51	$7.65	$7.43	$7.47	$7.37	4,558
2022-02-01	$7.17	$7.60	$7.17	$7.60	$7.50	3,902
2022-01-31	$7.31	$7.52	$7.07	$7.07	$6.97	22,278
2022-01-28	$7.30	$7.39	$7.05	$7.21	$7.11	12,596
2022-01-27	$7.32	$7.44	$7.21	$7.42	$7.32	18,986
2022-01-26	$7.18	$7.66	$7.18	$7.41	$7.31	12,128
2022-01-25	$7.41	$7.69	$7.11	$7.20	$7.10	13,652
2022-01-24	$7.40	$7.69	$7.30	$7.55	$7.45	105,144
2022-01-21	$7.48	$7.50	$7.40	$7.50	$7.40	18,853
2022-01-20	$7.48	$7.75	$7.48	$7.50	$7.40	28,551
2022-01-19	$7.77	$7.80	$7.54	$7.62	$7.52	10,514
2022-01-18	$7.83	$7.90	$7.67	$7.74	$7.64	28,508
2022-01-14	$8.20	$8.22	$7.81	$7.84	$7.73	60,489
2022-01-13	$8.39	$8.39	$8.25	$8.28	$8.17	6,112
2022-01-12	$8.39	$8.44	$8.26	$8.40	$8.29	11,515
2022-01-11	$8.30	$8.50	$8.30	$8.36	$8.25	7,872
2022-01-10	$8.34	$8.46	$8.31	$8.33	$8.22	14,657
2022-01-07	$9.20	$9.20	$8.35	$8.45	$8.34	65,769
2022-01-06	$8.83	$9.87	$8.83	$9.67	$9.54	19,483
2022-01-05	$9.14	$9.59	$9.14	$9.58	$9.45	14,280
2022-01-04	$9.18	$9.43	$8.97	$9.11	$8.99	15,924
2022-01-03	$9.12	$9.48	$9.06	$9.26	$9.13	24,008
2021-12-31	$9.09	$9.12	$8.80	$9.05	$8.93	8,092
2021-12-30	$9.06	$9.10	$8.58	$9.10	$8.98	14,583
2021-12-29	$8.61	$9.09	$8.37	$9.00	$8.88	19,548
2021-12-28	$8.40	$8.56	$8.37	$8.52	$8.40	17,854
2021-12-27	$8.50	$8.71	$8.50	$8.51	$8.39	15,209
2021-12-23	$8.42	$8.71	$8.42	$8.54	$8.42	5,340
2021-12-22	$8.35	$8.64	$8.35	$8.45	$8.34	12,065
2021-12-21	$8.36	$8.45	$8.30	$8.45	$8.34	13,593
2021-12-20	$8.46	$8.46	$8.25	$8.36	$8.25	20,255
2021-12-17	$7.78	$8.16	$7.78	$8.16	$8.05	6,710
2021-12-16	$7.50	$7.97	$7.50	$7.80	$7.69	11,387
2021-12-15	$7.60	$8.05	$7.50	$7.52	$7.42	36,573
2021-12-14	$8.28	$8.38	$7.54	$7.57	$7.47	120,868
2021-12-13	$8.44	$8.78	$8.26	$8.28	$8.17	13,084
2021-12-10	$8.57	$8.99	$8.41	$8.55	$8.43	11,115
2021-12-09	$8.42	$8.97	$8.42	$8.56	$8.44	24,683
2021-12-08	$8.55	$8.55	$8.30	$8.54	$8.42	6,694
2021-12-07	$9.06	$9.06	$8.51	$8.53	$8.41	7,505
2021-12-06	$8.96	$8.98	$8.30	$8.51	$8.39	22,988
2021-12-03	$8.66	$8.93	$8.46	$8.90	$8.78	23,142
2021-12-02	$8.82	$8.94	$8.15	$8.50	$8.38	55,564
2021-12-01	$9.05	$9.18	$8.82	$8.82	$8.70	8,602
2021-11-30	$9.36	$9.36	$9.10	$9.17	$9.04	4,978
2021-11-29	$9.44	$9.44	$9.06	$9.09	$8.97	10,118
2021-11-26	$9.39	$9.42	$9.02	$9.35	$9.22	4,580
2021-11-24	$9.02	$9.63	$9.02	$9.41	$9.28	7,605
2021-11-23	$9.35	$9.59	$9.13	$9.14	$9.02	5,918
2021-11-22	$9.79	$9.79	$9.29	$9.35	$9.22	10,881
2021-11-19	$9.08	$9.93	$8.98	$9.86	$9.73	29,118
2021-11-18	$9.15	$9.53	$9.07	$9.08	$8.96	13,936
2021-11-17	$9.59	$9.59	$9.15	$9.15	$9.03	22,393
2021-11-16	$9.63	$9.79	$9.61	$9.61	$9.38	6,887
2021-11-15	$9.74	$9.82	$9.60	$9.74	$9.50	8,141
2021-11-12	$9.76	$9.89	$9.61	$9.70	$9.47	11,633
2021-11-11	$9.85	$9.89	$9.65	$9.70	$9.47	80,471
2021-11-10	$9.75	$9.89	$9.69	$9.69	$9.46	11,149
2021-11-09	$9.90	$10.00	$9.80	$9.87	$9.63	3,129
2021-11-08	$9.86	$9.89	$9.75	$9.77	$9.53	14,904
2021-11-05	$9.69	$9.88	$9.69	$9.78	$9.54	19,061
2021-11-04	$9.71	$9.85	$9.69	$9.73	$9.49	4,335
2021-11-03	$9.85	$9.86	$9.77	$9.79	$9.55	3,481
2021-11-02	$9.84	$9.90	$9.78	$9.86	$9.62	16,639
2021-11-01	$9.77	$9.86	$9.70	$9.79	$9.55	12,225
2021-10-29	$9.63	$9.86	$9.60	$9.77	$9.53	8,910
2021-10-28	$9.76	$9.79	$9.59	$9.69	$9.45	12,066
2021-10-27	$9.65	$9.80	$9.52	$9.66	$9.43	33,760
2021-10-26	$9.69	$9.76	$9.68	$9.76	$9.52	2,801
2021-10-25	$9.67	$9.82	$9.53	$9.65	$9.42	3,364
2021-10-22	$9.70	$9.78	$9.62	$9.73	$9.49	4,120
2021-10-21	$9.73	$9.83	$9.65	$9.65	$9.42	5,528
2021-10-20	$9.65	$9.73	$9.41	$9.73	$9.49	11,719
2021-10-19	$9.83	$9.84	$9.53	$9.65	$9.42	20,114
2021-10-18	$9.99	$10.00	$9.71	$9.75	$9.51	7,086
2021-10-15	$10.17	$10.17	$9.97	$10.09	$9.85	6,848
2021-10-14	$10.04	$10.32	$9.93	$10.18	$9.93	18,110
2021-10-13	$10.01	$10.04	$9.66	$10.01	$9.77	15,802
2021-10-12	$9.84	$10.15	$9.61	$10.03	$9.79	47,260
2021-10-11	$9.75	$9.81	$9.51	$9.81	$9.57	19,378
2021-10-08	$9.74	$9.86	$9.51	$9.66	$9.43	22,831
2021-10-07	$9.80	$10.10	$9.32	$9.59	$9.36	154,665
2021-10-06	$10.05	$10.07	$9.76	$10.00	$9.76	48,103
2021-10-05	$9.96	$10.14	$9.76	$9.99	$9.75	28,560
2021-10-04	$9.67	$9.78	$9.63	$9.69	$9.46	20,338
2021-10-01	$9.65	$9.68	$9.59	$9.62	$9.39	9,393
2021-09-30	$9.70	$9.80	$9.65	$9.66	$9.43	6,645
2021-09-29	$9.56	$9.83	$9.50	$9.70	$9.47	8,880
2021-09-28	$9.97	$9.97	$9.53	$9.53	$9.30	28,115
2021-09-27	$10.07	$10.07	$9.85	$10.01	$9.77	29,479
2021-09-24	$10.01	$10.08	$9.91	$10.00	$9.76	10,801
2021-09-23	$10.00	$10.12	$9.91	$9.91	$9.67	20,604
2021-09-22	$10.16	$10.25	$10.05	$10.07	$9.83	4,584
2021-09-21	$10.31	$10.39	$10.11	$10.22	$9.97	7,024
2021-09-20	$10.06	$10.34	$10.06	$10.16	$9.91	15,394
2021-09-17	$10.22	$10.40	$10.18	$10.40	$10.15	25,799
2021-09-16	$10.33	$10.64	$10.29	$10.29	$10.04	4,470
2021-09-15	$10.30	$10.42	$10.24	$10.42	$10.17	8,068
2021-09-14	$10.73	$10.73	$10.35	$10.40	$10.15	10,495
2021-09-13	$10.58	$10.73	$10.57	$10.58	$10.32	5,415
2021-09-10	$10.68	$10.68	$10.55	$10.55	$10.29	19,225
2021-09-09	$10.70	$10.87	$10.30	$10.75	$10.49	17,426
2021-09-08	$10.96	$11.00	$10.50	$10.64	$10.38	17,400
2021-09-07	$10.51	$10.97	$10.42	$10.97	$10.70	27,448
2021-09-03	$10.41	$10.51	$10.11	$10.51	$10.26	20,275
2021-09-02	$10.00	$10.49	$9.98	$10.35	$10.10	29,970
2021-09-01	$9.85	$9.89	$9.80	$9.89	$9.65	4,855
2021-08-31	$9.61	$9.72	$9.60	$9.68	$9.45	20,023
2021-08-30	$9.74	$9.74	$9.64	$9.68	$9.45	17,070
2021-08-27	$9.79	$9.85	$9.60	$9.60	$9.37	41,557
2021-08-26	$9.51	$9.75	$9.50	$9.74	$9.50	16,587
2021-08-25	$9.53	$9.59	$9.36	$9.55	$9.32	28,753
2021-08-24	$9.61	$9.76	$9.45	$9.62	$9.39	19,303
2021-08-23	$9.82	$9.95	$9.41	$9.53	$9.30	31,714
2021-08-20	$9.80	$9.92	$9.50	$9.75	$9.42	31,934
2021-08-19	$9.60	$9.98	$9.59	$9.72	$9.39	34,886
2021-08-18	$9.66	$9.82	$9.60	$9.60	$9.27	40,656
2021-08-17	$9.70	$9.85	$9.52	$9.66	$9.33	41,876
2021-08-16	$10.50	$10.58	$9.78	$9.86	$9.52	54,263
2021-08-13	$10.54	$10.55	$10.36	$10.37	$10.01	18,328
2021-08-12	$10.45	$10.53	$10.35	$10.42	$10.06	13,623
2021-08-11	$10.62	$10.62	$10.35	$10.45	$10.09	10,021
2021-08-10	$10.33	$10.51	$10.33	$10.51	$10.15	19,894
2021-08-09	$10.74	$10.74	$10.30	$10.34	$9.98	29,773
2021-08-06	$10.63	$10.74	$10.55	$10.68	$10.31	13,756
2021-08-05	$10.71	$10.71	$10.55	$10.67	$10.30	12,066
2021-08-04	$10.71	$10.71	$10.55	$10.57	$10.21	3,169
2021-08-03	$10.74	$10.80	$10.55	$10.71	$10.34	15,230
2021-08-02	$10.73	$10.88	$10.55	$10.75	$10.38	54,222
2021-07-30	$11.25	$11.25	$10.55	$10.55	$10.19	28,901
2021-07-29	$10.95	$11.30	$10.87	$11.25	$10.86	17,709
2021-07-28	$10.69	$10.99	$10.60	$10.97	$10.59	31,763
2021-07-27	$11.37	$11.37	$10.50	$10.60	$10.24	61,999
2021-07-26	$11.64	$11.95	$11.26	$11.42	$11.03	17,470
2021-07-23	$11.70	$11.84	$11.32	$11.75	$11.35	17,202
2021-07-22	$11.60	$11.72	$11.46	$11.70	$11.30	6,950
2021-07-21	$11.21	$11.68	$11.21	$11.50	$11.11	34,589
2021-07-20	$10.97	$11.23	$10.50	$11.11	$10.73	21,650
2021-07-19	$10.85	$11.00	$10.50	$10.63	$10.26	23,566
2021-07-16	$10.98	$11.24	$10.80	$10.84	$10.47	18,762
2021-07-15	$11.01	$11.19	$10.90	$11.07	$10.69	22,974
2021-07-14	$11.96	$11.96	$10.70	$11.09	$10.71	54,207
2021-07-13	$12.13	$12.16	$11.56	$11.65	$11.25	40,774
2021-07-12	$12.62	$12.62	$12.02	$12.02	$11.61	40,694
2021-07-09	$12.40	$12.78	$12.38	$12.70	$12.26	12,574
2021-07-08	$11.86	$12.99	$11.86	$12.53	$12.10	54,944
2021-07-07	$12.63	$12.63	$11.86	$12.10	$11.68	35,677
2021-07-06	$13.97	$13.97	$12.60	$12.68	$12.24	24,099
2021-07-02	$12.85	$12.85	$12.53	$12.78	$12.34	5,825
2021-07-01	$12.47	$12.86	$12.43	$12.78	$12.34	16,648
2021-06-30	$12.75	$12.76	$12.41	$12.41	$11.98	19,655
2021-06-29	$13.18	$13.26	$12.52	$12.76	$12.32	17,818
2021-06-28	$12.47	$13.30	$12.43	$13.04	$12.59	55,352
2021-06-25	$13.03	$13.40	$12.38	$12.49	$12.06	61,889
2021-06-24	$13.67	$14.06	$13.28	$13.28	$12.82	43,438
2021-06-23	$13.35	$13.79	$13.21	$13.57	$13.10	57,749
2021-06-22	$13.15	$13.74	$13.12	$13.21	$12.76	121,059
2021-06-21	$13.37	$13.60	$13.19	$13.22	$12.77	19,299
2021-06-18	$13.60	$13.74	$13.24	$13.37	$12.91	23,180
2021-06-17	$12.53	$14.28	$12.53	$13.78	$13.31	145,461
2021-06-16	$12.41	$12.95	$12.10	$12.10	$11.68	60,206
2021-06-15	$13.24	$13.30	$12.20	$12.49	$12.06	90,291
2021-06-14	$13.21	$13.50	$13.06	$13.06	$12.61	14,945
2021-06-11	$13.28	$13.45	$13.13	$13.26	$12.80	10,229
2021-06-10	$13.45	$13.99	$13.19	$13.28	$12.82	9,274
2021-06-09	$13.74	$14.00	$13.25	$13.48	$13.02	9,526
2021-06-08	$13.63	$13.75	$13.50	$13.61	$13.14	8,858
2021-06-07	$13.34	$13.66	$13.30	$13.66	$13.19	21,148
2021-06-04	$13.30	$13.41	$13.14	$13.32	$12.86	14,052
2021-06-03	$13.45	$13.84	$13.30	$13.31	$12.85	14,507
2021-06-02	$13.60	$13.60	$13.21	$13.40	$12.93	22,143
2021-06-01	$14.22	$14.22	$13.55	$13.66	$13.19	35,249
2021-05-28	$14.50	$14.50	$14.22	$14.40	$13.80	17,847
2021-05-27	$14.37	$14.49	$13.96	$14.06	$13.48	15,449
2021-05-26	$14.40	$14.40	$13.90	$14.24	$13.65	30,655
2021-05-25	$14.98	$15.27	$14.23	$14.46	$13.86	13,809
2021-05-24	$14.80	$15.03	$14.12	$14.86	$14.25	55,229
2021-05-21	$15.02	$15.29	$14.51	$14.78	$14.17	29,574
2021-05-20	$14.50	$15.00	$14.50	$14.95	$14.33	31,175
2021-05-19	$13.23	$14.47	$13.23	$14.47	$13.87	43,275
2021-05-18	$14.01	$14.14	$13.03	$13.22	$12.67	75,049
2021-05-17	$15.03	$15.16	$13.93	$14.10	$13.52	48,697
2021-05-14	$15.73	$15.73	$15.10	$15.10	$14.48	23,927
2021-05-13	$16.10	$16.49	$15.37	$15.50	$14.86	19,472
2021-05-12	$16.42	$16.70	$15.81	$15.89	$15.23	26,855
2021-05-11	$15.75	$16.90	$15.75	$16.70	$16.01	37,798
2021-05-10	$17.26	$17.40	$16.58	$16.61	$15.92	10,001
2021-05-07	$16.95	$17.74	$16.95	$17.45	$16.73	3,578
2021-05-06	$17.27	$17.39	$16.50	$16.96	$16.26	26,043
2021-05-05	$17.63	$17.65	$17.24	$17.54	$16.81	15,934
2021-05-04	$17.63	$17.79	$17.56	$17.75	$17.02	6,048
2021-05-03	$18.14	$18.20	$17.63	$17.82	$17.08	7,194
2021-04-30	$18.39	$18.44	$17.78	$17.78	$17.04	12,633
2021-04-29	$18.17	$18.57	$18.00	$18.36	$17.60	11,617
2021-04-28	$18.24	$18.60	$17.78	$17.98	$17.24	23,655
2021-04-27	$17.50	$18.51	$17.50	$18.30	$17.54	62,613
2021-04-26	$17.33	$17.55	$17.16	$17.30	$16.58	5,152
2021-04-23	$17.36	$17.64	$17.12	$17.26	$16.55	10,731
2021-04-22	$17.23	$17.53	$17.05	$17.23	$16.52	9,051
2021-04-21	$17.31	$17.54	$17.23	$17.23	$16.52	9,750
2021-04-20	$17.26	$17.69	$17.26	$17.47	$16.75	8,477
2021-04-19	$17.88	$17.97	$17.24	$17.35	$16.63	20,973
2021-04-16	$17.21	$17.82	$17.10	$17.48	$16.76	12,107
2021-04-15	$17.55	$17.64	$17.10	$17.11	$16.40	7,585
2021-04-14	$17.71	$17.78	$17.15	$17.56	$16.83	29,025
2021-04-13	$17.15	$17.60	$17.00	$17.48	$16.76	36,603
2021-04-12	$17.22	$17.35	$17.09	$17.19	$16.48	7,741
2021-04-09	$17.05	$17.42	$16.75	$17.42	$16.70	31,300
2021-04-08	$17.36	$17.36	$16.55	$17.00	$16.30	59,851
2021-04-07	$17.87	$17.92	$16.73	$16.94	$16.24	33,698
2021-04-06	$18.10	$18.26	$17.75	$17.87	$17.13	17,831
2021-04-05	$17.57	$18.21	$17.57	$18.06	$17.31	16,395
2021-04-01	$17.06	$17.82	$16.90	$17.33	$16.61	11,885
2021-03-31	$17.54	$17.89	$16.79	$17.05	$16.34	19,932
2021-03-30	$18.02	$18.10	$17.24	$17.34	$16.62	17,061
2021-03-29	$18.59	$18.99	$17.75	$18.24	$17.49	38,807
2021-03-26	$17.00	$17.75	$16.56	$17.30	$16.58	15,075
2021-03-25	$16.62	$17.50	$16.10	$16.77	$16.08	25,650
2021-03-24	$17.59	$17.90	$16.85	$16.89	$16.19	14,523
2021-03-23	$18.00	$18.02	$17.29	$17.34	$16.62	43,636
2021-03-22	$18.59	$19.00	$17.81	$17.90	$17.16	48,164
2021-03-19	$17.86	$18.99	$17.80	$18.38	$17.62	30,083
2021-03-18	$17.91	$18.90	$17.65	$17.73	$17.00	23,246
2021-03-17	$17.01	$18.69	$17.00	$17.91	$17.17	31,828
2021-03-16	$18.45	$18.55	$17.14	$17.14	$16.43	38,727
2021-03-15	$18.65	$19.10	$18.31	$18.31	$17.55	16,920
2021-03-12	$19.21	$19.35	$18.61	$18.98	$18.19	29,241
2021-03-11	$18.50	$19.50	$18.50	$19.12	$18.33	43,293
2021-03-10	$17.80	$18.75	$17.60	$18.39	$17.63	90,648
2021-03-09	$16.78	$17.27	$16.21	$16.92	$16.22	28,097
2021-03-08	$16.14	$17.00	$15.61	$16.18	$15.51	68,646
2021-03-05	$16.27	$16.56	$15.53	$15.96	$15.30	31,423
2021-03-04	$16.68	$16.84	$15.84	$16.01	$15.35	20,878
2021-03-03	$16.25	$16.89	$15.80	$16.89	$16.19	47,148
2021-03-02	$16.26	$16.30	$15.80	$16.17	$15.50	14,712
2021-03-01	$15.88	$16.39	$15.61	$16.11	$15.44	12,651
2021-02-26	$15.87	$15.93	$15.56	$15.61	$14.96	15,769
2021-02-25	$16.10	$16.49	$15.86	$15.87	$15.21	29,930
2021-02-24	$16.14	$17.09	$16.04	$16.30	$15.63	17,830
2021-02-23	$15.98	$16.61	$15.61	$16.05	$15.39	33,838
2021-02-22	$15.81	$16.25	$15.81	$16.24	$15.57	12,132
2021-02-19	$16.10	$16.35	$15.91	$15.99	$15.23	46,262
2021-02-18	$16.02	$16.45	$15.91	$16.00	$15.24	40,196
2021-02-17	$16.16	$16.45	$15.95	$16.00	$15.24	13,117
2021-02-16	$16.24	$16.50	$15.95	$16.20	$15.43	41,212
2021-02-12	$16.23	$16.40	$15.98	$16.21	$15.44	18,827
2021-02-11	$16.19	$16.50	$16.04	$16.12	$15.36	25,476
2021-02-10	$16.05	$16.62	$15.91	$16.34	$15.57	36,215
2021-02-09	$15.18	$16.47	$15.14	$15.80	$15.05	100,388
2021-02-08	$15.24	$15.39	$14.98	$15.29	$14.57	41,819
2021-02-05	$15.36	$15.36	$14.85	$14.94	$14.23	33,297
2021-02-04	$14.86	$15.44	$14.86	$15.35	$14.62	17,238
2021-02-03	$14.35	$15.03	$14.35	$14.86	$14.16	43,343
2021-02-02	$14.50	$14.58	$14.22	$14.26	$13.59	21,906
2021-02-01	$13.83	$14.75	$13.26	$14.35	$13.67	82,766
2021-01-29	$13.76	$13.99	$13.19	$13.55	$12.91	49,113
2021-01-28	$14.00	$14.10	$13.45	$13.62	$12.98	30,271
2021-01-27	$13.99	$14.53	$13.70	$14.20	$13.53	51,584
2021-01-26	$14.69	$15.00	$13.86	$14.03	$13.37	46,547
2021-01-25	$14.86	$14.97	$13.69	$14.50	$13.82	100,929
2021-01-22	$14.63	$15.09	$14.54	$14.99	$14.28	25,759
2021-01-21	$15.09	$15.26	$14.46	$14.70	$14.01	10,919
2021-01-20	$14.88	$16.00	$14.46	$14.90	$14.20	127,355
2021-01-19	$14.67	$15.00	$14.27	$14.88	$14.18	54,883
2021-01-15	$14.81	$14.94	$14.10	$14.46	$13.78	49,156
2021-01-14	$14.87	$14.99	$14.60	$14.99	$14.28	11,244
2021-01-13	$14.97	$14.97	$14.57	$14.70	$14.01	14,503
2021-01-12	$15.90	$15.90	$14.55	$14.86	$14.16	59,414
2021-01-11	$15.72	$15.90	$15.57	$15.71	$14.97	24,696
2021-01-08	$16.09	$16.09	$15.57	$15.72	$14.98	24,916
2021-01-07	$16.39	$16.40	$15.63	$16.08	$15.32	31,757
2021-01-06	$15.78	$16.20	$15.14	$15.40	$14.67	52,157
2021-01-05	$15.09	$16.00	$15.05	$15.70	$14.96	20,473
2021-01-04	$15.33	$15.72	$14.84	$15.25	$14.53	19,277
2020-12-31	$15.50	$15.56	$14.84	$15.36	$14.63	17,439
2020-12-30	$14.99	$15.68	$14.86	$15.53	$14.80	29,356
2020-12-29	$15.28	$15.28	$14.60	$14.87	$14.17	25,163
2020-12-28	$15.45	$15.50	$14.67	$15.07	$14.36	43,725
2020-12-24	$16.10	$16.10	$15.52	$15.52	$14.79	10,235
2020-12-23	$16.57	$16.74	$16.11	$16.11	$15.35	14,235
2020-12-22	$17.04	$17.13	$16.55	$16.55	$15.77	24,363
2020-12-21	$16.81	$17.13	$16.31	$17.12	$16.31	23,184
2020-12-18	$17.24	$17.33	$15.85	$16.81	$16.02	175,495
2020-12-17	$17.53	$17.93	$17.04	$17.04	$16.24	24,781
2020-12-16	$17.01	$17.52	$16.81	$17.52	$16.69	54,855
2020-12-15	$16.50	$16.92	$16.26	$16.89	$16.09	50,223
2020-12-14	$16.10	$16.49	$15.95	$16.43	$15.65	39,123
2020-12-11	$16.05	$16.15	$15.69	$16.14	$15.38	18,216
2020-12-10	$16.02	$16.14	$15.58	$16.01	$15.25	22,319
2020-12-09	$16.21	$16.24	$15.79	$15.92	$15.17	23,266
2020-12-08	$16.50	$16.84	$15.84	$16.06	$15.30	72,061
2020-12-07	$16.01	$16.39	$15.74	$16.03	$15.27	32,389
2020-12-04	$15.86	$16.11	$15.73	$16.05	$15.29	15,146
2020-12-03	$16.09	$16.16	$15.71	$15.86	$15.11	26,166
2020-12-02	$15.71	$16.18	$15.60	$16.02	$15.26	35,603
2020-12-01	$15.77	$15.95	$15.53	$15.71	$14.97	24,009
2020-11-30	$15.79	$15.95	$15.14	$15.73	$14.99	21,711
2020-11-27	$15.83	$16.00	$15.44	$15.63	$14.89	9,647
2020-11-25	$15.86	$16.08	$15.44	$15.85	$15.10	24,060
2020-11-24	$15.43	$16.00	$15.34	$15.81	$15.06	55,917
2020-11-23	$16.32	$16.64	$15.38	$15.66	$14.92	44,548
2020-11-20	$14.80	$16.00	$14.72	$15.70	$14.96	32,587
2020-11-19	$14.50	$15.14	$14.19	$14.79	$14.09	77,213
2020-11-18	$14.86	$14.94	$13.93	$14.64	$13.95	99,912
2020-11-17	$14.77	$15.15	$14.40	$14.94	$14.14	67,622
2020-11-16	$15.88	$16.41	$14.68	$14.85	$14.05	68,583
2020-11-13	$15.29	$15.83	$15.09	$15.57	$14.73	73,491
2020-11-12	$15.34	$15.80	$14.78	$15.13	$14.32	19,208
2020-11-11	$15.40	$15.54	$14.55	$15.22	$14.40	40,667
2020-11-10	$16.06	$16.17	$15.39	$15.40	$14.57	20,546
2020-11-09	$18.98	$18.98	$15.82	$16.06	$15.20	83,821
2020-11-06	$17.50	$18.33	$17.11	$18.32	$17.34	46,273
2020-11-05	$17.07	$17.88	$17.00	$17.34	$16.41	24,260
2020-11-04	$16.96	$17.32	$16.63	$16.78	$15.88	18,941
2020-11-03	$17.15	$17.73	$17.02	$17.06	$16.14	36,250
2020-11-02	$17.10	$17.11	$16.73	$16.88	$15.97	25,296
2020-10-30	$17.23	$17.23	$16.51	$16.63	$15.74	47,930
2020-10-29	$17.17	$17.48	$17.12	$17.26	$16.33	12,135
2020-10-28	$18.40	$18.47	$17.13	$17.40	$16.47	57,969
2020-10-27	$18.44	$19.00	$18.26	$18.69	$17.69	34,408
2020-10-26	$18.11	$18.46	$17.66	$18.41	$17.42	38,158
2020-10-23	$18.83	$19.07	$18.00	$18.19	$17.21	41,439
2020-10-22	$18.22	$19.74	$18.06	$18.85	$17.84	165,317
2020-10-21	$17.92	$18.27	$17.73	$18.03	$17.06	24,649
2020-10-20	$17.97	$18.67	$17.65	$17.95	$16.99	27,128
2020-10-19	$17.99	$18.60	$17.40	$17.85	$16.89	89,110
2020-10-16	$17.84	$18.04	$17.37	$17.72	$16.77	52,002
2020-10-15	$18.21	$18.36	$17.65	$17.67	$16.72	54,964
2020-10-14	$19.24	$19.34	$18.11	$18.27	$17.29	75,001
2020-10-13	$17.77	$19.34	$17.77	$19.17	$18.14	53,665
2020-10-12	$19.25	$19.50	$18.34	$18.77	$17.76	44,134
2020-10-09	$18.89	$19.50	$18.25	$18.98	$17.96	53,478
2020-10-08	$19.00	$19.27	$18.25	$18.70	$17.70	50,276
2020-10-07	$18.25	$20.00	$18.01	$18.81	$17.80	283,964
2020-10-06	$18.00	$18.00	$17.16	$17.62	$16.67	38,146
2020-10-05	$17.31	$18.20	$17.18	$17.92	$16.96	60,200
2020-10-02	$17.31	$18.19	$17.00	$17.18	$16.26	53,458
2020-10-01	$17.13	$17.72	$16.63	$17.72	$16.77	90,164
2020-09-30	$15.79	$17.19	$15.51	$16.77	$15.87	225,960
2020-09-29	$14.93	$15.69	$14.77	$15.69	$14.85	41,353
2020-09-28	$14.35	$15.70	$14.30	$15.06	$14.25	78,095
2020-09-25	$14.21	$14.41	$14.13	$14.20	$13.44	6,800
2020-09-24	$14.18	$14.50	$14.06	$14.11	$13.35	25,090
2020-09-23	$14.51	$14.75	$14.03	$14.09	$13.33	9,666
2020-09-22	$14.11	$14.74	$14.11	$14.60	$13.82	44,457
2020-09-21	$14.36	$14.36	$14.00	$14.08	$13.32	23,676
2020-09-18	$15.01	$15.04	$14.51	$14.51	$13.73	23,387
2020-09-17	$14.35	$15.11	$14.24	$14.93	$14.13	32,586
2020-09-16	$14.95	$15.06	$14.35	$14.53	$13.75	42,218
2020-09-15	$15.15	$15.40	$14.87	$14.91	$14.11	12,966
2020-09-14	$15.40	$15.45	$14.77	$15.15	$14.34	24,403
2020-09-11	$15.21	$16.20	$15.17	$15.26	$14.44	24,334
2020-09-10	$15.00	$15.78	$14.73	$15.11	$14.30	23,038
2020-09-09	$14.32	$15.38	$14.32	$14.98	$14.18	22,573
2020-09-08	$14.94	$14.94	$14.11	$14.51	$13.73	24,899
2020-09-04	$15.55	$16.06	$13.67	$15.17	$14.36	102,341
2020-09-03	$15.30	$15.78	$15.12	$15.13	$14.32	23,461
2020-09-02	$16.75	$16.80	$15.05	$15.35	$14.53	72,346
2020-09-01	$15.45	$16.94	$15.30	$16.44	$15.56	88,326
2020-08-31	$14.42	$15.91	$14.42	$15.32	$14.50	58,228
2020-08-28	$14.71	$14.93	$14.14	$14.58	$13.80	51,610
2020-08-27	$14.75	$15.00	$14.71	$14.71	$13.92	15,194
2020-08-26	$14.54	$14.87	$14.54	$14.68	$13.89	25,010
2020-08-25	$14.56	$14.73	$14.35	$14.66	$13.87	23,441
2020-08-24	$14.36	$14.93	$14.08	$14.51	$13.73	30,878
2020-08-21	$14.42	$14.68	$13.73	$14.33	$13.56	62,497
2020-08-20	$13.88	$14.57	$13.77	$14.43	$13.66	35,180
2020-08-19	$14.28	$14.49	$13.81	$13.88	$13.13	34,713
2020-08-18	$14.73	$14.73	$14.21	$14.29	$13.46	37,369
2020-08-17	$15.64	$15.64	$14.32	$14.83	$13.97	123,501
2020-08-14	$15.49	$15.77	$15.06	$15.39	$14.50	68,039
2020-08-13	$15.30	$15.48	$14.91	$15.33	$14.44	35,821
2020-08-12	$14.89	$15.54	$14.84	$15.26	$14.38	79,724
2020-08-11	$15.85	$15.85	$14.72	$14.82	$13.96	65,544
2020-08-10	$15.99	$16.30	$14.12	$15.31	$14.43	247,229
2020-08-07	$14.90	$19.76	$14.64	$15.99	$15.07	308,505
2020-08-06	$15.30	$15.65	$13.65	$14.82	$13.96	250,023
2020-08-05	$15.00	$15.49	$14.61	$15.22	$14.34	92,121
2020-08-04	$14.60	$15.45	$14.53	$15.04	$14.17	188,479
2020-08-03	$13.52	$14.65	$13.52	$14.60	$13.76	81,959
2020-07-31	$13.55	$13.84	$13.30	$13.34	$12.57	26,942
2020-07-30	$13.28	$13.69	$12.63	$13.52	$12.74	48,334
2020-07-29	$14.00	$14.53	$13.33	$13.44	$12.66	179,662
2020-07-28	$13.86	$14.20	$13.86	$14.05	$13.24	48,921
2020-07-27	$14.25	$14.35	$13.83	$14.08	$13.26	66,294
2020-07-24	$14.50	$14.50	$13.82	$14.25	$13.43	30,153
2020-07-23	$14.59	$14.63	$14.18	$14.47	$13.63	37,937
2020-07-22	$14.57	$14.57	$14.02	$14.41	$13.58	31,391
2020-07-21	$13.94	$14.65	$13.61	$14.34	$13.51	71,031
2020-07-20	$13.71	$13.99	$13.24	$13.71	$12.92	40,529
2020-07-17	$13.61	$13.96	$12.99	$13.72	$12.93	116,340
2020-07-16	$13.00	$14.63	$13.00	$13.81	$13.01	357,549
2020-07-15	$12.25	$13.10	$12.12	$12.46	$11.74	118,933
2020-07-14	$10.64	$13.44	$9.79	$12.28	$11.57	254,229
2020-07-13	$10.29	$10.68	$9.71	$10.36	$9.76	113,926
2020-07-10	$10.00	$10.40	$9.62	$10.08	$9.50	177,207
2020-07-09	$9.55	$9.55	$9.00	$9.00	$8.48	19,071
2020-07-08	$9.51	$9.62	$9.28	$9.46	$8.91	21,566
2020-07-07	$9.83	$9.88	$9.40	$9.56	$9.01	10,722
2020-07-06	$9.99	$10.00	$9.47	$9.77	$9.21	35,334
2020-07-02	$9.82	$9.82	$8.98	$9.40	$8.86	14,294
2020-07-01	$9.80	$10.12	$9.55	$9.61	$9.05	21,126
2020-06-30	$9.38	$9.76	$9.38	$9.67	$9.11	123,892
2020-06-29	$8.91	$9.88	$8.49	$9.17	$8.64	85,588
2020-06-26	$8.15	$8.91	$8.04	$8.91	$8.40	45,336
2020-06-25	$8.10	$8.37	$8.06	$8.18	$7.71	20,452
2020-06-24	$8.10	$8.15	$7.90	$8.09	$7.62	16,594
2020-06-23	$7.95	$8.10	$7.95	$8.10	$7.63	13,394
2020-06-22	$8.00	$8.00	$7.77	$7.95	$7.49	9,137
2020-06-19	$7.95	$8.06	$7.86	$8.06	$7.59	10,335
2020-06-18	$7.82	$8.48	$7.63	$7.77	$7.32	24,573
2020-06-17	$7.68	$7.88	$7.68	$7.83	$7.38	5,778
2020-06-16	$7.73	$7.97	$7.73	$7.81	$7.36	18,405
2020-06-15	$7.73	$7.73	$7.47	$7.73	$7.28	3,353
2020-06-12	$7.62	$7.79	$7.46	$7.79	$7.34	4,266
2020-06-11	$7.97	$7.97	$7.47	$7.56	$7.12	12,309
2020-06-10	$8.03	$8.03	$7.65	$7.84	$7.39	7,612
2020-06-09	$8.03	$8.04	$7.77	$7.92	$7.46	14,135
2020-06-08	$7.58	$8.27	$7.08	$7.90	$7.44	15,578
2020-06-05	$7.45	$7.80	$7.23	$7.48	$7.05	36,532
2020-06-04	$7.45	$7.50	$7.10	$7.47	$7.04	39,166
2020-06-03	$7.56	$7.78	$7.23	$7.60	$7.16	28,080
2020-06-02	$7.95	$8.02	$7.58	$7.61	$7.17	32,097
2020-06-01	$8.44	$8.44	$7.76	$7.95	$7.49	20,858
2020-05-29	$7.26	$8.63	$7.26	$8.25	$7.72	63,336
2020-05-28	$6.94	$8.40	$6.53	$7.94	$7.43	160,989
2020-05-27	$6.44	$6.72	$6.37	$6.48	$6.06	62,195
2020-05-26	$6.73	$6.73	$6.23	$6.30	$5.89	25,812
2020-05-22	$6.33	$6.49	$6.33	$6.45	$6.03	11,331
2020-05-21	$6.26	$6.95	$6.20	$6.32	$5.91	93,299
2020-05-20	$5.66	$5.90	$5.66	$5.90	$5.52	7,641
2020-05-19	$5.77	$5.77	$5.62	$5.62	$5.26	8,911
2020-05-18	$5.89	$5.89	$5.76	$5.80	$5.42	4,418
2020-05-15	$5.60	$5.84	$5.60	$5.72	$5.35	7,739
2020-05-14	$5.95	$5.95	$5.55	$5.75	$5.38	27,578
2020-05-13	$6.50	$6.54	$5.60	$5.80	$5.42	52,604
2020-05-12	$5.99	$6.00	$5.66	$5.81	$5.43	5,710
2020-05-11	$5.71	$6.12	$5.37	$5.68	$5.31	33,735
2020-05-08	$5.38	$5.84	$5.30	$5.60	$5.24	21,684
2020-05-07	$5.25	$5.40	$5.22	$5.38	$5.03	5,412
2020-05-06	$5.25	$5.25	$4.99	$5.20	$4.86	8,602
2020-05-05	$5.20	$5.30	$5.20	$5.30	$4.96	6,556
2020-05-04	$5.03	$5.18	$5.03	$5.18	$4.84	2,058
2020-05-01	$4.74	$5.18	$4.74	$5.18	$4.84	8,479
2020-04-30	$5.05	$5.06	$4.93	$5.00	$4.68	6,315
2020-04-29	$4.96	$5.10	$4.91	$5.00	$4.68	10,378
2020-04-28	$5.00	$5.14	$4.80	$4.96	$4.64	26,181
2020-04-27	$4.74	$4.95	$4.71	$4.94	$4.62	10,068
2020-04-24	$5.10	$5.10	$4.75	$4.85	$4.54	17,393
2020-04-23	$4.79	$4.90	$4.79	$4.87	$4.55	2,928
2020-04-22	$5.00	$5.01	$4.76	$4.93	$4.61	2,727
2020-04-21	$4.67	$5.04	$4.67	$5.04	$4.71	3,246
2020-04-20	$5.07	$5.09	$4.40	$4.99	$4.67	12,198
2020-04-17	$4.76	$5.10	$4.72	$5.10	$4.77	5,179
2020-04-16	$5.09	$5.10	$4.69	$4.69	$4.39	8,025
2020-04-15	$4.35	$5.09	$4.35	$5.02	$4.69	9,472
2020-04-14	$4.78	$4.78	$4.65	$4.72	$4.41	2,592
2020-04-13	$4.57	$4.79	$4.40	$4.77	$4.46	8,736
2020-04-09	$4.40	$4.62	$4.40	$4.60	$4.30	4,178
2020-04-08	$4.80	$4.80	$4.44	$4.48	$4.19	9,364
2020-04-07	$4.59	$4.80	$4.51	$4.80	$4.49	3,819
2020-04-06	$4.49	$4.54	$4.40	$4.50	$4.21	5,773
2020-04-03	$4.10	$4.66	$4.08	$4.40	$4.11	20,983
2020-04-02	$4.11	$4.85	$4.04	$4.10	$3.83	31,085
2020-04-01	$4.31	$4.50	$4.05	$4.10	$3.83	33,195
2020-03-31	$4.01	$4.68	$4.01	$4.65	$4.35	10,174
2020-03-30	$4.20	$4.74	$4.13	$4.46	$4.17	10,714
2020-03-27	$3.71	$4.17	$3.71	$4.16	$3.89	74,355
2020-03-26	$3.90	$3.90	$3.81	$3.82	$3.57	8,760
2020-03-25	$3.90	$3.90	$3.58	$3.58	$3.35	16,834
2020-03-24	$3.89	$4.10	$3.85	$4.00	$3.74	49,652
2020-03-23	$3.64	$3.66	$3.02	$3.56	$3.33	20,654
2020-03-20	$4.10	$4.10	$3.74	$3.74	$3.50	30,219
2020-03-19	$3.58	$4.29	$3.58	$3.98	$3.72	15,329
2020-03-18	$3.89	$4.00	$3.40	$3.43	$3.21	24,441
2020-03-17	$3.95	$4.12	$3.89	$3.89	$3.64	10,358
2020-03-16	$4.29	$4.29	$3.69	$4.02	$3.76	9,941
2020-03-13	$3.76	$4.39	$3.76	$4.38	$4.10	12,803
2020-03-12	$4.35	$4.69	$3.07	$3.84	$3.59	29,512
2020-03-11	$4.56	$4.56	$4.06	$4.26	$3.98	11,732
2020-03-10	$4.83	$4.83	$4.37	$4.41	$4.12	9,316
2020-03-09	$4.85	$4.89	$4.40	$4.47	$4.18	24,110
2020-03-06	$4.89	$5.04	$4.84	$4.88	$4.56	4,300
2020-03-05	$5.15	$5.18	$4.89	$4.96	$4.64	6,969
2020-03-04	$5.11	$5.17	$5.02	$5.17	$4.83	4,809
2020-03-03	$5.18	$5.23	$5.09	$5.21	$4.87	8,057
2020-03-02	$5.29	$5.29	$5.05	$5.13	$4.80	10,258
2020-02-28	$5.40	$5.40	$5.03	$5.16	$4.83	23,074
2020-02-27	$5.57	$5.57	$5.41	$5.51	$5.15	9,430
2020-02-26	$5.80	$5.80	$5.47	$5.48	$5.12	6,649
2020-02-25	$5.72	$5.80	$5.54	$5.55	$5.19	14,093
2020-02-24	$5.92	$5.92	$5.57	$5.77	$5.40	13,558
2020-02-21	$5.84	$5.96	$5.82	$5.96	$5.53	14,187
2020-02-20	$5.75	$5.98	$5.75	$5.98	$5.54	4,280
2020-02-19	$5.77	$6.08	$5.77	$6.00	$5.56	24,276
2020-02-18	$5.75	$5.93	$5.75	$5.85	$5.42	23,087
2020-02-14	$5.70	$5.77	$5.70	$5.70	$5.28	63,401
2020-02-13	$5.57	$5.75	$5.57	$5.70	$5.28	5,914
2020-02-12	$5.70	$5.70	$5.60	$5.63	$5.22	4,975
2020-02-11	$5.61	$5.71	$5.59	$5.70	$5.28	4,520
2020-02-10	$5.64	$5.75	$5.58	$5.58	$5.17	8,847
2020-02-07	$5.57	$5.69	$5.55	$5.64	$5.23	10,686
2020-02-06	$5.51	$5.65	$5.51	$5.57	$5.16	5,888
2020-02-05	$5.66	$5.74	$5.51	$5.53	$5.12	17,356
2020-02-04	$5.74	$5.84	$5.73	$5.77	$5.35	8,434
2020-02-03	$5.70	$5.74	$5.59	$5.63	$5.22	18,350
2020-01-31	$5.81	$5.81	$5.67	$5.70	$5.28	5,106
2020-01-30	$5.78	$5.81	$5.78	$5.81	$5.39	2,540
2020-01-29	$5.80	$5.82	$5.75	$5.75	$5.33	5,916
2020-01-28	$5.84	$6.02	$5.72	$5.94	$5.51	15,567
2020-01-27	$5.49	$5.96	$5.49	$5.67	$5.26	20,049
2020-01-24	$5.50	$5.52	$5.42	$5.49	$5.09	17,819
2020-01-23	$5.66	$5.68	$5.40	$5.44	$5.04	53,283
2020-01-22	$5.78	$5.78	$5.58	$5.59	$5.18	14,234
2020-01-21	$5.89	$6.00	$5.62	$5.72	$5.30	66,945
2020-01-17	$5.73	$5.80	$5.64	$5.79	$5.37	9,923
2020-01-16	$5.79	$5.79	$5.51	$5.70	$5.28	32,123
2020-01-15	$5.93	$5.94	$5.75	$5.75	$5.33	12,276
2020-01-14	$6.23	$6.24	$5.70	$5.89	$5.46	18,685
2020-01-13	$6.20	$6.26	$6.19	$6.24	$5.79	4,719
2020-01-10	$6.15	$6.26	$6.14	$6.16	$5.71	12,266
2020-01-09	$6.24	$6.25	$6.15	$6.20	$5.75	1,168
2020-01-08	$6.19	$6.34	$6.10	$6.16	$5.71	8,159
2020-01-07	$6.21	$6.24	$6.16	$6.22	$5.77	1,375
2020-01-06	$6.05	$6.28	$6.05	$6.10	$5.66	7,883
2020-01-03	$6.13	$6.17	$6.09	$6.09	$5.65	3,751
2020-01-02	$6.23	$6.23	$6.10	$6.13	$5.68	4,415
2019-12-31	$6.12	$6.21	$6.11	$6.18	$5.73	4,416
2019-12-30	$6.16	$6.16	$6.07	$6.15	$5.70	10,211
2019-12-27	$6.11	$6.21	$6.11	$6.17	$5.72	4,965
2019-12-26	$6.23	$6.23	$6.15	$6.18	$5.73	14,340
2019-12-24	$6.27	$6.39	$6.17	$6.19	$5.74	3,910
2019-12-23	$6.26	$6.29	$6.12	$6.17	$5.72	12,162
2019-12-20	$6.24	$6.24	$6.17	$6.24	$5.79	5,943
2019-12-19	$6.34	$6.34	$6.15	$6.18	$5.73	24,134
2019-12-18	$6.53	$6.54	$6.34	$6.40	$5.93	6,600
2019-12-17	$6.42	$6.56	$6.41	$6.53	$6.05	5,591
2019-12-16	$6.64	$6.64	$6.53	$6.53	$6.05	807
2019-12-13	$6.62	$6.66	$6.57	$6.62	$6.14	5,430
2019-12-12	$6.47	$6.66	$6.33	$6.54	$6.06	8,863
2019-12-11	$6.16	$6.31	$6.16	$6.31	$5.85	5,287
2019-12-10	$6.24	$6.24	$6.14	$6.17	$5.72	8,681
2019-12-09	$5.82	$6.22	$5.81	$6.22	$5.77	22,457
2019-12-06	$6.05	$6.25	$5.81	$5.81	$5.39	20,003
2019-12-05	$6.15	$6.15	$6.04	$6.08	$5.64	4,364
2019-12-04	$6.15	$6.15	$6.00	$6.03	$5.59	11,589
2019-12-03	$6.11	$6.11	$6.06	$6.06	$5.62	2,473
2019-12-02	$6.02	$6.22	$6.02	$6.06	$5.62	1,399
2019-11-29	$6.10	$6.10	$5.97	$6.09	$5.65	2,048
2019-11-27	$6.21	$6.25	$6.12	$6.12	$5.67	4,419
2019-11-26	$6.42	$6.42	$6.25	$6.25	$5.79	6,123
2019-11-25	$6.53	$6.53	$6.47	$6.47	$6.00	993
2019-11-22	$6.56	$6.57	$6.50	$6.50	$6.03	3,634
2019-11-21	$6.70	$6.70	$6.70	$6.70	$6.21	264
2019-11-20	$6.73	$6.73	$6.55	$6.55	$6.07	10,099
2019-11-19	$6.69	$6.78	$6.65	$6.75	$6.26	6,161
2019-11-18	$6.83	$6.83	$6.64	$6.64	$6.16	3,677
2019-11-15	$6.69	$6.69	$6.69	$6.69	$6.20	518
2019-11-14	$6.74	$6.74	$6.65	$6.65	$6.17	2,063
2019-11-13	$6.84	$6.84	$6.65	$6.74	$6.25	2,913
2019-11-12	$6.77	$6.77	$6.77	$6.77	$6.23	1,282
2019-11-11	$6.90	$6.90	$6.85	$6.85	$6.30	3,815
2019-11-08	$6.90	$6.90	$6.82	$6.82	$6.28	5,567
2019-11-07	$6.90	$6.90	$6.80	$6.88	$6.33	2,033
2019-11-06	$6.89	$6.89	$6.75	$6.77	$6.23	3,917
2019-11-05	$6.74	$6.89	$6.74	$6.79	$6.25	2,575
2019-11-04	$6.78	$6.78	$6.70	$6.70	$6.17	2,624
2019-11-01	$6.70	$6.90	$6.66	$6.82	$6.28	7,991
2019-10-31	$6.75	$6.75	$6.62	$6.70	$6.17	5,739
2019-10-30	$6.77	$6.77	$6.74	$6.77	$6.23	3,881
2019-10-29	$6.64	$7.00	$6.52	$6.55	$6.03	9,065
2019-10-28	$6.63	$6.65	$6.56	$6.56	$6.04	2,087
2019-10-25	$6.52	$6.62	$6.52	$6.59	$6.06	3,563
2019-10-24	$6.70	$6.83	$6.50	$6.50	$5.98	33,868
2019-10-23	$6.73	$6.81	$6.62	$6.74	$6.20	20,346
2019-10-22	$6.95	$7.22	$6.64	$6.64	$6.11	13,215
2019-10-21	$6.89	$6.98	$6.87	$6.96	$6.41	6,278
2019-10-18	$7.28	$7.32	$6.88	$6.91	$6.36	13,693
2019-10-17	$7.39	$7.39	$7.22	$7.22	$6.64	3,251
2019-10-16	$7.42	$7.49	$7.27	$7.27	$6.69	8,975
2019-10-15	$7.32	$7.49	$7.15	$7.37	$6.78	11,015
2019-10-14	$7.12	$7.55	$7.11	$7.32	$6.74	8,861
2019-10-11	$6.40	$7.28	$6.40	$7.02	$6.46	54,941
2019-10-10	$6.31	$6.47	$6.31	$6.37	$5.86	2,675
2019-10-09	$6.30	$6.47	$6.20	$6.36	$5.85	13,776
2019-10-08	$6.34	$6.35	$6.26	$6.34	$5.83	4,052
2019-10-07	$6.40	$6.47	$6.40	$6.40	$5.89	3,201
2019-10-04	$6.37	$6.41	$6.11	$6.40	$5.89	2,621
2019-10-03	$6.28	$6.30	$6.25	$6.30	$5.80	1,519
2019-10-02	$6.14	$6.38	$6.03	$6.14	$5.65	6,888
2019-10-01	$5.99	$6.46	$5.99	$6.35	$5.84	17,440
2019-09-30	$5.81	$6.28	$5.81	$6.18	$5.69	32,879
2019-09-27	$6.34	$6.34	$5.85	$5.92	$5.45	134,868
2019-09-26	$6.18	$6.27	$6.15	$6.15	$5.66	9,469
2019-09-25	$6.18	$6.43	$6.03	$6.21	$5.72	26,474
2019-09-24	$5.81	$6.28	$5.80	$5.85	$5.38	13,190
2019-09-23	$6.14	$6.20	$5.91	$5.95	$5.48	15,002
2019-09-20	$5.68	$6.06	$5.68	$6.06	$5.58	24,136
2019-09-19	$5.88	$5.89	$5.61	$5.73	$5.27	26,693
2019-09-18	$5.83	$6.05	$5.79	$5.79	$5.33	17,134
2019-09-17	$5.95	$6.28	$5.70	$5.87	$5.40	18,359
2019-09-16	$6.01	$6.38	$5.90	$5.98	$5.50	17,566
2019-09-13	$6.48	$6.48	$6.01	$6.01	$5.53	21,188
2019-09-12	$6.33	$6.49	$6.06	$6.08	$5.60	55,222
2019-09-11	$6.15	$6.49	$6.10	$6.39	$5.88	58,114
2019-09-10	$5.90	$6.12	$5.81	$6.12	$5.63	35,449
2019-09-09	$6.00	$6.00	$5.89	$5.89	$5.42	5,520
2019-09-06	$5.99	$6.00	$5.87	$5.93	$5.46	5,884
2019-09-05	$6.00	$6.00	$5.80	$5.91	$5.44	12,437
2019-09-04	$5.90	$6.00	$5.85	$6.00	$5.52	7,672
2019-09-03	$5.93	$5.93	$5.84	$5.90	$5.43	1,322
2019-08-30	$5.90	$5.99	$5.88	$5.88	$5.41	4,451
2019-08-29	$5.88	$6.04	$5.88	$5.90	$5.43	7,390
2019-08-28	$6.02	$6.04	$5.95	$5.95	$5.48	2,374
2019-08-27	$6.05	$6.05	$5.91	$6.00	$5.52	5,212
2019-08-26	$6.00	$6.08	$5.85	$6.08	$5.60	10,040
2019-08-23	$6.01	$6.08	$6.00	$6.00	$5.52	3,206
2019-08-22	$6.02	$6.10	$6.01	$6.07	$5.59	12,568
2019-08-21	$6.06	$6.39	$6.01	$6.01	$5.53	9,979
2019-08-20	$6.28	$6.37	$6.00	$6.19	$5.65	9,523
2019-08-19	$6.23	$6.23	$6.20	$6.20	$5.66	2,254
2019-08-16	$6.07	$6.27	$6.07	$6.22	$5.68	12,029
2019-08-15	$6.05	$6.32	$6.05	$6.14	$5.60	7,047
2019-08-14	$6.35	$6.35	$6.04	$6.15	$5.61	22,098
2019-08-13	$6.48	$6.50	$6.29	$6.30	$5.75	21,271
2019-08-12	$6.34	$6.50	$6.34	$6.42	$5.86	8,610
2019-08-09	$6.38	$6.56	$6.35	$6.44	$5.88	6,581
2019-08-08	$6.52	$6.74	$6.46	$6.46	$5.90	12,117
2019-08-07	$6.65	$6.66	$6.50	$6.50	$5.93	2,911
2019-08-06	$6.81	$6.81	$6.54	$6.60	$6.02	32,285
2019-08-05	$6.55	$6.65	$6.50	$6.51	$5.94	10,351
2019-08-02	$6.57	$6.75	$6.49	$6.63	$6.05	7,473
2019-08-01	$6.70	$6.97	$6.70	$6.75	$6.16	47,423
2019-07-31	$6.77	$6.94	$6.65	$6.65	$6.07	9,518
2019-07-30	$6.68	$6.84	$6.68	$6.75	$6.16	7,624
2019-07-29	$6.58	$6.82	$6.58	$6.73	$6.14	11,629
2019-07-26	$6.86	$6.86	$6.63	$6.65	$6.07	10,088
2019-07-25	$6.77	$6.77	$6.77	$6.77	$6.18	1,127
2019-07-24	$6.77	$6.99	$6.77	$6.80	$6.21	7,806
2019-07-23	$6.91	$6.98	$6.76	$6.84	$6.24	87,443
2019-07-22	$6.73	$7.06	$6.73	$6.81	$6.22	9,835
2019-07-19	$6.71	$7.05	$6.65	$6.73	$6.14	21,359
2019-07-18	$6.85	$6.97	$6.70	$6.70	$6.12	7,279
2019-07-17	$6.74	$6.99	$6.74	$6.88	$6.28	14,335
2019-07-16	$6.58	$7.05	$6.56	$6.79	$6.20	6,220
2019-07-15	$6.83	$6.83	$6.45	$6.57	$6.00	7,646
2019-07-12	$6.61	$6.84	$6.23	$6.72	$6.13	42,830
2019-07-11	$6.86	$7.06	$6.70	$6.97	$6.36	8,470
2019-07-10	$6.95	$7.00	$6.87	$7.00	$6.39	5,440
2019-07-09	$6.85	$7.07	$6.83	$6.84	$6.24	6,591
2019-07-08	$7.17	$7.20	$7.00	$7.00	$6.39	4,007
2019-07-05	$6.99	$7.16	$6.99	$7.16	$6.54	1,419
2019-07-03	$7.29	$7.30	$7.05	$7.25	$6.62	5,001
2019-07-02	$6.99	$7.38	$6.79	$7.38	$6.74	12,110
2019-07-01	$7.08	$7.08	$6.81	$6.99	$6.38	8,124
2019-06-28	$6.88	$6.99	$6.75	$6.99	$6.38	17,441
2019-06-27	$6.68	$6.95	$6.66	$6.76	$6.17	12,810
2019-06-26	$6.76	$6.87	$6.75	$6.75	$6.16	10,737
2019-06-25	$7.00	$7.10	$6.72	$6.76	$6.17	22,142
2019-06-24	$7.30	$7.38	$6.90	$6.90	$6.30	11,798
2019-06-21	$7.39	$7.76	$7.30	$7.46	$6.81	9,293
2019-06-20	$7.55	$7.87	$7.45	$7.45	$6.80	4,483
2019-06-19	$7.60	$7.85	$7.52	$7.56	$6.90	4,239
2019-06-18	$7.59	$7.68	$7.53	$7.53	$6.87	3,725
2019-06-17	$7.53	$7.61	$7.52	$7.61	$6.95	1,546
2019-06-14	$7.47	$7.54	$7.47	$7.52	$6.86	3,505
2019-06-13	$7.49	$7.51	$7.40	$7.51	$6.85	1,268
2019-06-12	$7.97	$7.97	$7.55	$7.55	$6.89	17,058
2019-06-11	$7.76	$7.76	$7.53	$7.70	$7.03	53,372
2019-06-10	$8.26	$8.26	$7.58	$7.65	$6.98	11,407
2019-06-07	$7.49	$7.60	$7.34	$7.51	$6.85	12,321
2019-06-06	$7.35	$7.63	$7.30	$7.45	$6.80	18,101
2019-06-05	$7.86	$7.86	$7.30	$7.40	$6.75	8,006
2019-06-04	$7.27	$7.77	$7.23	$7.77	$7.09	16,928
2019-06-03	$7.32	$7.32	$7.23	$7.24	$6.61	7,831
2019-05-31	$7.75	$7.78	$7.31	$7.32	$6.64	11,388
2019-05-30	$7.58	$7.98	$7.58	$7.98	$7.23	3,947
2019-05-29	$7.94	$8.00	$7.42	$7.51	$6.81	10,179
2019-05-28	$8.01	$8.01	$7.90	$7.90	$7.16	2,108
2019-05-24	$8.18	$8.19	$8.02	$8.02	$7.27	1,205
2019-05-23	$7.99	$8.17	$7.95	$8.02	$7.27	1,512
2019-05-22	$7.95	$7.95	$7.90	$7.90	$7.16	1,280
2019-05-21	$8.05	$8.15	$7.98	$8.00	$7.25	3,425
2019-05-20	$8.20	$8.20	$8.05	$8.05	$7.30	7,497
2019-05-17	$8.27	$8.27	$8.20	$8.20	$7.43	1,538
2019-05-16	$8.50	$8.50	$8.27	$8.27	$7.50	2,234
2019-05-15	$8.43	$8.50	$8.28	$8.50	$7.70	6,697
2019-05-14	$8.83	$8.83	$8.37	$8.37	$7.59	2,902
2019-05-13	$8.27	$8.55	$8.27	$8.30	$7.52	9,914
2019-05-10	$8.32	$8.58	$8.28	$8.58	$7.78	3,977
2019-05-09	$8.32	$8.48	$8.30	$8.34	$7.56	3,904
2019-05-08	$8.60	$8.63	$8.27	$8.40	$7.61	3,275
2019-05-07	$8.69	$8.69	$8.50	$8.50	$7.70	5,581
2019-05-06	$8.58	$8.79	$8.58	$8.63	$7.82	3,237
2019-05-03	$9.11	$9.12	$8.80	$8.80	$7.98	7,313
2019-05-02	$8.95	$9.09	$8.87	$8.87	$8.04	3,531
2019-05-01	$9.06	$9.21	$8.95	$8.95	$8.11	1,775
2019-04-30	$9.11	$9.22	$8.98	$9.00	$8.16	5,519
2019-04-29	$8.91	$9.25	$8.91	$9.06	$8.21	7,213
2019-04-26	$9.25	$9.25	$8.91	$8.91	$8.08	6,001
2019-04-25	$9.40	$9.40	$9.01	$9.01	$8.17	3,280
2019-04-24	$9.11	$9.35	$9.05	$9.05	$8.20	2,336
2019-04-23	$9.41	$9.41	$9.05	$9.15	$8.29	4,032
2019-04-22	$9.06	$9.65	$8.91	$8.91	$8.08	9,830
2019-04-18	$8.46	$9.53	$8.46	$9.00	$8.16	35,922
2019-04-17	$8.82	$8.83	$8.56	$8.60	$7.80	9,220
2019-04-16	$8.75	$8.85	$8.35	$8.66	$7.85	14,442
2019-04-15	$8.60	$8.80	$8.41	$8.80	$7.98	20,682
2019-04-12	$8.50	$8.72	$8.23	$8.60	$7.80	20,542
2019-04-11	$8.34	$8.61	$7.94	$8.38	$7.60	16,257
2019-04-10	$8.44	$8.70	$8.25	$8.25	$7.48	8,336
2019-04-09	$8.15	$8.71	$8.15	$8.45	$7.66	6,693
2019-04-08	$8.17	$8.17	$8.17	$8.17	$7.41	159
2019-04-05	$7.98	$8.30	$7.90	$8.17	$7.41	9,880
2019-04-04	$7.76	$7.99	$7.76	$7.99	$7.24	2,496
2019-04-03	$7.75	$7.78	$7.75	$7.78	$7.05	12,297
2019-04-02	$7.59	$7.75	$7.54	$7.75	$7.03	2,963
2019-04-01	$7.54	$7.58	$7.51	$7.58	$6.87	3,461
2019-03-29	$7.67	$7.83	$7.57	$7.57	$6.86	4,331
2019-03-28	$7.77	$7.77	$7.74	$7.74	$7.02	1,771
2019-03-27	$7.86	$7.86	$7.73	$7.82	$7.09	5,238
2019-03-26	$7.42	$7.74	$7.42	$7.73	$7.01	1,995
2019-03-25	$7.38	$7.42	$7.25	$7.36	$6.67	8,009
2019-03-22	$7.14	$7.40	$7.14	$7.40	$6.71	14,153
2019-03-21	$7.13	$7.65	$7.13	$7.13	$6.46	10,488
2019-03-20	$7.27	$7.39	$7.08	$7.15	$6.48	7,102
2019-03-19	$7.46	$7.52	$7.27	$7.29	$6.61	21,432
2019-03-18	$7.79	$7.79	$7.50	$7.55	$6.84	4,189
2019-03-15	$7.80	$7.85	$7.71	$7.85	$7.12	5,133
2019-03-14	$7.88	$7.88	$7.77	$7.85	$7.12	1,705
2019-03-13	$7.79	$8.05	$7.79	$7.91	$7.17	4,672
2019-03-12	$8.01	$8.01	$7.76	$7.77	$7.04	5,807
2019-03-11	$7.91	$7.97	$7.89	$7.91	$7.17	4,049
2019-03-08	$7.91	$8.15	$7.87	$7.90	$7.16	8,765
2019-03-07	$8.10	$8.12	$7.83	$7.98	$7.23	4,603
2019-03-06	$8.12	$8.12	$8.03	$8.10	$7.34	3,046
2019-03-05	$8.12	$8.12	$8.01	$8.10	$7.34	2,582
2019-03-04	$8.10	$8.18	$8.06	$8.10	$7.34	10,578
2019-03-01	$8.19	$8.19	$8.05	$8.08	$7.32	5,338
2019-02-28	$7.95	$8.42	$7.95	$8.05	$7.30	7,972
2019-02-27	$8.23	$8.30	$8.15	$8.16	$7.40	2,755
2019-02-26	$7.95	$8.29	$7.86	$8.15	$7.39	8,366
2019-02-25	$7.88	$7.95	$7.83	$7.94	$7.20	7,050
2019-02-22	$8.00	$8.05	$7.82	$8.05	$7.30	12,904
2019-02-21	$8.10	$8.25	$8.04	$8.15	$7.39	4,248
2019-02-20	$8.39	$8.39	$8.12	$8.13	$7.37	8,947
2019-02-19	$8.26	$8.45	$8.15	$8.23	$7.41	10,443
2019-02-15	$8.30	$8.40	$8.16	$8.17	$7.36	1,946
2019-02-14	$8.21	$8.61	$8.10	$8.11	$7.31	6,857
2019-02-13	$8.40	$8.40	$8.21	$8.21	$7.40	2,558
2019-02-12	$8.40	$8.72	$8.38	$8.38	$7.55	5,854
2019-02-11	$8.85	$8.89	$8.40	$8.40	$7.57	10,820
2019-02-08	$8.99	$8.99	$8.85	$8.85	$7.97	1,173
2019-02-07	$9.03	$9.03	$8.86	$8.86	$7.98	721
2019-02-06	$8.76	$8.99	$8.76	$8.85	$7.97	5,215
2019-02-05	$9.00	$9.00	$8.63	$8.80	$7.93	9,452
2019-02-04	$8.47	$8.50	$8.31	$8.50	$7.66	3,073
2019-02-01	$7.99	$8.64	$7.99	$8.45	$7.61	8,157
2019-01-31	$7.91	$8.00	$7.75	$7.97	$7.18	16,611
2019-01-30	$7.55	$7.94	$7.55	$7.93	$7.14	11,597
2019-01-29	$7.77	$7.93	$7.51	$7.55	$6.80	10,348
2019-01-28	$7.95	$8.01	$7.75	$7.87	$7.09	9,111
2019-01-25	$8.14	$8.83	$7.95	$8.06	$7.26	7,787
2019-01-24	$8.16	$8.31	$7.86	$8.15	$7.34	3,569
2019-01-23	$8.24	$8.75	$8.11	$8.12	$7.32	9,806
2019-01-22	$8.05	$8.69	$8.03	$8.20	$7.39	13,407
2019-01-18	$7.52	$7.86	$7.32	$7.86	$7.08	16,797
2019-01-17	$7.65	$7.95	$7.37	$7.37	$6.64	16,344
2019-01-16	$7.99	$8.10	$7.50	$7.68	$6.92	32,019
2019-01-15	$8.50	$8.50	$7.34	$7.84	$7.06	33,026
2019-01-14	$8.59	$8.63	$8.55	$8.55	$7.70	7,812
2019-01-11	$9.91	$9.95	$8.59	$8.70	$7.84	33,353
2019-01-10	$10.14	$10.14	$9.51	$9.76	$8.79	3,602
2019-01-09	$10.45	$10.45	$10.03	$10.20	$9.19	3,393
2019-01-08	$10.12	$10.34	$9.55	$10.28	$9.26	3,651
2019-01-07	$10.80	$11.07	$10.04	$10.12	$9.12	24,908
2019-01-04	$8.63	$10.75	$8.63	$10.74	$9.68	21,420
2019-01-03	$8.83	$8.95	$8.64	$8.71	$7.85	4,548
2019-01-02	$8.68	$8.83	$8.45	$8.83	$7.96	8,947
2018-12-31	$8.74	$8.80	$8.45	$8.53	$7.68	9,192
2018-12-28	$8.76	$8.80	$8.53	$8.74	$7.87	3,631
2018-12-27	$8.50	$8.50	$8.15	$8.26	$7.44	4,101
2018-12-26	$8.47	$8.65	$8.19	$8.41	$7.58	8,580
2018-12-24	$8.50	$8.55	$8.43	$8.55	$7.70	1,658
2018-12-21	$8.57	$8.57	$7.53	$8.18	$7.37	17,418
2018-12-20	$8.66	$9.15	$8.32	$8.60	$7.75	6,941
2018-12-19	$9.30	$9.30	$8.66	$8.66	$7.80	5,352
2018-12-18	$9.01	$9.01	$8.13	$8.71	$7.85	44,668
2018-12-17	$9.40	$9.60	$9.10	$9.10	$8.20	9,070
2018-12-14	$10.43	$10.95	$9.40	$9.40	$8.47	4,045
2018-12-13	$9.81	$10.14	$9.45	$9.47	$8.53	7,032
2018-12-12	$9.69	$10.05	$9.45	$9.95	$8.96	2,562
2018-12-11	$9.70	$9.90	$9.39	$9.60	$8.65	7,467
2018-12-10	$9.66	$10.75	$9.55	$9.79	$8.82	15,866
2018-12-07	$9.61	$9.75	$9.55	$9.55	$8.60	18,015
2018-12-06	$10.34	$10.62	$9.20	$9.66	$8.70	7,559
2018-12-04	$10.40	$10.87	$9.80	$10.53	$9.49	2,990
2018-12-03	$9.94	$12.30	$9.28	$9.74	$8.77	9,155
2018-11-30	$9.74	$10.15	$9.74	$9.75	$8.78	11,618
2018-11-29	$9.85	$9.85	$9.54	$9.73	$8.77	7,067
2018-11-28	$9.71	$10.14	$9.26	$9.58	$8.63	16,395
2018-11-27	$9.61	$10.26	$9.61	$9.64	$8.68	8,365
2018-11-26	$9.95	$10.62	$9.75	$9.80	$8.83	8,030
2018-11-23	$9.96	$10.39	$9.46	$9.75	$8.74	16,202
2018-11-21	$10.71	$11.14	$10.42	$10.46	$9.38	5,157
2018-11-20	$10.85	$11.03	$10.81	$11.03	$9.89	828
2018-11-19	$11.13	$11.36	$10.76	$10.98	$9.84	8,183
2018-11-16	$11.13	$11.20	$11.12	$11.19	$10.03	4,424
2018-11-15	$11.45	$11.76	$11.16	$11.33	$10.16	10,721
2018-11-14	$11.74	$11.74	$11.57	$11.69	$10.48	1,543
2018-11-13	$12.01	$12.03	$11.31	$11.55	$10.35	11,562
2018-11-12	$12.36	$12.41	$12.00	$12.00	$10.76	2,662
2018-11-09	$12.47	$12.65	$12.47	$12.47	$11.18	8,102
2018-11-08	$12.37	$12.50	$12.37	$12.45	$11.16	2,443
2018-11-07	$12.42	$12.50	$12.31	$12.40	$11.11	8,491
2018-11-06	$12.48	$12.60	$12.06	$12.48	$11.19	21,564
2018-11-05	$12.41	$12.50	$12.34	$12.36	$11.08	33,763
2018-11-02	$12.11	$12.50	$11.87	$12.41	$11.12	11,390
2018-11-01	$12.08	$12.50	$11.73	$11.97	$10.73	16,285
2018-10-31	$11.73	$12.25	$11.36	$12.25	$10.98	9,796
2018-10-30	$11.33	$11.68	$11.22	$11.60	$10.40	13,766
2018-10-29	$11.47	$11.77	$11.36	$11.36	$10.18	9,395
2018-10-26	$11.24	$11.59	$11.20	$11.41	$10.23	17,584
2018-10-25	$11.40	$11.50	$11.19	$11.24	$10.07	5,365
2018-10-24	$11.15	$11.84	$11.15	$11.20	$10.04	15,029
2018-10-23	$11.67	$11.68	$11.10	$11.39	$10.21	28,998
2018-10-22	$11.65	$12.00	$11.50	$11.84	$10.61	20,072
2018-10-19	$11.85	$11.85	$11.22	$11.48	$10.29	4,346
2018-10-18	$12.12	$12.31	$11.85	$11.85	$10.62	5,821
2018-10-17	$12.25	$12.25	$12.00	$12.19	$10.93	15,163
2018-10-16	$12.16	$12.25	$12.06	$12.25	$10.98	24,912
2018-10-15	$11.80	$12.18	$11.70	$11.95	$10.71	45,504
2018-10-12	$11.61	$11.80	$11.37	$11.80	$10.58	7,089
2018-10-11	$11.28	$11.75	$11.24	$11.75	$10.53	4,963
2018-10-10	$11.63	$11.63	$11.35	$11.40	$10.22	7,555
2018-10-09	$11.40	$11.80	$11.40	$11.54	$10.34	10,630
2018-10-08	$11.66	$11.75	$11.21	$11.70	$10.49	17,752
2018-10-05	$11.55	$11.66	$11.40	$11.66	$10.45	2,598
2018-10-04	$11.50	$11.55	$11.13	$11.50	$10.31	14,716
2018-10-03	$11.34	$11.50	$11.05	$11.50	$10.31	9,781
2018-10-02	$11.14	$11.52	$11.14	$11.43	$10.25	2,915
2018-10-01	$11.49	$11.49	$11.01	$11.30	$10.13	6,389
2018-09-28	$11.55	$11.60	$11.35	$11.45	$10.26	3,501
2018-09-27	$11.38	$11.50	$11.00	$11.43	$10.25	5,008
2018-09-26	$11.20	$11.55	$11.14	$11.20	$10.04	2,220
2018-09-25	$11.65	$11.65	$10.97	$11.10	$9.95	8,742
2018-09-24	$11.70	$11.81	$11.55	$11.60	$10.40	10,828
2018-09-21	$11.55	$11.70	$11.26	$11.55	$10.35	15,005
2018-09-20	$11.25	$11.65	$11.20	$11.55	$10.35	20,247
2018-09-19	$11.00	$11.40	$10.85	$11.25	$10.08	5,430
2018-09-18	$11.65	$11.65	$10.80	$10.95	$9.81	14,390
2018-09-17	$12.00	$12.00	$11.30	$11.55	$10.35	7,830
2018-09-14	$11.45	$11.85	$11.16	$11.35	$10.17	8,355
2018-09-13	$12.00	$12.00	$11.51	$11.51	$10.27	12,692
2018-09-12	$11.25	$12.00	$11.20	$12.00	$10.71	21,732
2018-09-11	$11.15	$11.80	$11.10	$11.20	$10.00	25,250
2018-09-10	$11.65	$11.70	$11.20	$11.20	$10.00	15,297
2018-09-07	$11.95	$11.98	$11.30	$11.70	$10.44	3,932
2018-09-06	$11.70	$12.10	$11.05	$11.98	$10.69	21,515
2018-09-05	$11.00	$11.75	$11.00	$11.68	$10.42	11,219
2018-09-04	$11.70	$11.90	$11.25	$11.50	$10.26	23,429
2018-08-31	$11.70	$12.25	$11.70	$12.00	$10.71	8,844
2018-08-30	$12.05	$12.35	$11.95	$11.95	$10.66	12,173
2018-08-29	$12.10	$12.50	$12.00	$12.10	$10.80	15,023
2018-08-28	$12.60	$12.80	$12.34	$12.40	$11.07	7,587
2018-08-27	$13.25	$13.50	$12.55	$12.60	$11.24	21,471
2018-08-24	$13.60	$14.35	$13.05	$13.25	$11.82	24,763
2018-08-23	$12.20	$13.65	$12.00	$13.35	$11.91	51,298
2018-08-22	$23.30	$23.85	$23.28	$23.85	$10.64	8,376
2018-08-21	$24.30	$24.30	$23.05	$23.20	$10.35	14,038
2018-08-20	$22.20	$24.75	$22.20	$23.80	$10.62	62,736
2018-08-17	$21.75	$22.24	$21.70	$22.15	$9.88	20,290
2018-08-16	$21.35	$22.03	$21.35	$21.75	$9.70	35,764
2018-08-15	$20.95	$21.40	$20.95	$21.35	$9.53	11,964
2018-08-14	$20.95	$21.35	$20.95	$21.15	$9.44	4,744
2018-08-13	$20.85	$21.45	$20.65	$20.90	$9.33	9,004
2018-08-10	$20.00	$20.95	$20.00	$20.65	$9.21	5,218
2018-08-09	$20.20	$20.25	$20.10	$20.25	$9.04	4,606
2018-08-08	$20.25	$20.25	$19.85	$20.05	$8.95	11,214
2018-08-07	$19.85	$20.10	$19.63	$19.80	$8.83	14,058
2018-08-06	$19.95	$20.16	$19.22	$19.85	$8.86	27,130
2018-08-03	$19.80	$20.10	$19.80	$19.95	$8.90	8,452
2018-08-02	$20.00	$20.15	$18.29	$20.15	$8.99	6,132
2018-08-01	$20.10	$20.25	$19.95	$20.00	$8.92	14,154
2018-07-31	$19.90	$20.90	$19.90	$19.95	$8.90	10,238
2018-07-30	$20.05	$20.88	$19.52	$19.86	$8.86	23,330
2018-07-27	$20.00	$20.10	$19.42	$19.65	$8.77	19,400
2018-07-26	$19.70	$20.30	$19.65	$20.00	$8.92	23,410
2018-07-25	$19.10	$21.47	$19.00	$19.85	$8.86	25,092
2018-07-24	$19.90	$20.05	$19.15	$19.15	$8.54	9,870
2018-07-23	$19.85	$20.00	$19.60	$19.60	$8.75	23,166
2018-07-20	$20.25	$20.25	$19.55	$19.95	$8.90	9,892
2018-07-19	$20.40	$21.50	$20.36	$20.50	$9.15	37,228
2018-07-18	$19.20	$20.65	$19.00	$20.40	$9.10	43,422
2018-07-17	$18.70	$19.20	$18.60	$19.20	$8.57	81,472
2018-07-16	$19.00	$19.30	$18.01	$18.60	$8.30	23,222
2018-07-13	$18.80	$19.40	$18.45	$18.90	$8.43	177,316
2018-07-12	$18.05	$18.05	$17.17	$17.45	$7.79	36,612
2018-07-11	$18.35	$19.00	$18.05	$18.05	$8.05	21,082
2018-07-10	$18.50	$18.80	$17.90	$18.35	$8.19	46,220
2018-07-09	$18.70	$18.90	$18.05	$18.50	$8.25	31,742
2018-07-06	$18.40	$18.80	$18.05	$18.55	$8.28	90,602
2018-07-05	$18.85	$19.10	$18.25	$18.45	$8.23	68,998
2018-07-03	$18.90	$19.15	$18.70	$18.90	$8.43	28,310
2018-07-02	$18.50	$19.05	$17.65	$18.75	$8.37	49,912
2018-06-29	$18.60	$18.85	$18.50	$18.75	$8.37	20,046
2018-06-28	$18.20	$19.00	$18.20	$18.65	$8.32	25,276
2018-06-27	$18.90	$19.20	$18.15	$18.15	$8.10	13,110
2018-06-26	$18.80	$19.10	$18.30	$18.90	$8.43	23,730
2018-06-25	$18.25	$18.75	$18.20	$18.25	$8.14	17,656
2018-06-22	$18.76	$18.76	$18.35	$18.45	$8.23	15,204
2018-06-21	$19.05	$19.05	$18.75	$18.75	$8.37	11,480
2018-06-20	$19.25	$19.50	$18.60	$18.60	$8.30	14,936
2018-06-19	$19.05	$19.41	$18.73	$19.25	$8.59	19,344
2018-06-18	$19.60	$20.20	$19.10	$19.45	$8.68	22,934
2018-06-15	$19.40	$19.90	$19.25	$19.80	$8.83	32,896
2018-06-14	$19.00	$19.90	$18.60	$19.30	$8.61	82,512
2018-06-13	$18.85	$19.25	$18.35	$18.95	$8.46	83,626
2018-06-12	$19.20	$19.40	$18.45	$18.95	$8.46	85,834
2018-06-11	$19.45	$19.80	$18.60	$19.20	$8.57	54,654
2018-06-08	$19.70	$19.90	$19.30	$19.45	$8.68	33,206
2018-06-07	$19.70	$20.20	$19.30	$20.00	$8.92	112,150
2018-06-06	$18.45	$19.90	$18.00	$19.70	$8.79	107,090
2018-06-05	$19.85	$20.00	$17.28	$18.45	$8.23	218,624
2018-06-04	$21.55	$21.60	$19.90	$20.00	$8.92	148,170
2018-06-01	$22.25	$22.85	$20.65	$21.70	$9.68	93,338
2018-05-31	$21.80	$22.90	$20.70	$22.60	$10.04	61,766
2018-05-30	$20.25	$21.80	$20.25	$21.65	$9.62	169,100
2018-05-29	$25.05	$25.80	$19.45	$19.85	$8.82	339,160
2018-05-25	$25.30	$25.80	$24.85	$25.75	$11.44	36,816
2018-05-24	$24.55	$25.35	$24.30	$25.30	$11.24	23,630
2018-05-23	$24.45	$24.80	$24.40	$24.60	$10.93	22,754
2018-05-22	$25.00	$25.10	$24.40	$24.85	$11.04	15,106
2018-05-21	$24.80	$25.10	$24.50	$24.85	$11.04	24,326
2018-05-18	$24.70	$24.90	$24.50	$24.80	$11.02	23,656
2018-05-17	$24.55	$25.00	$24.35	$24.65	$10.95	42,472
2018-05-16	$24.80	$24.90	$24.35	$24.50	$10.88	23,012
2018-05-15	$24.55	$24.85	$24.38	$24.60	$10.93	30,932
2018-05-14	$24.65	$25.40	$24.50	$24.65	$10.95	36,702
2018-05-11	$25.37	$25.75	$24.25	$24.70	$10.97	83,198
2018-05-10	$25.30	$25.75	$25.26	$25.40	$11.28	29,530
2018-05-09	$25.10	$25.50	$24.98	$25.20	$11.19	41,260
2018-05-08	$24.70	$25.40	$24.53	$25.40	$11.28	16,122
2018-05-07	$24.80	$25.05	$22.86	$24.70	$10.97	32,282
2018-05-04	$24.40	$25.00	$24.10	$24.75	$10.99	14,318
2018-05-03	$24.70	$24.70	$24.25	$24.35	$10.82	18,266
2018-05-02	$24.60	$25.00	$24.25	$24.75	$10.99	17,866
2018-05-01	$24.20	$25.00	$24.00	$24.50	$10.88	26,546
2018-04-30	$24.55	$25.00	$24.00	$24.30	$10.79	28,572
2018-04-27	$25.75	$26.20	$24.20	$24.40	$10.84	80,254
2018-04-26	$25.01	$25.75	$24.50	$25.75	$11.44	61,166
2018-04-25	$24.55	$25.80	$23.72	$25.00	$11.10	33,008
2018-04-24	$25.60	$25.90	$24.30	$24.75	$10.99	30,276
2018-04-23	$25.80	$26.45	$25.65	$25.80	$11.46	40,582
2018-04-20	$26.10	$26.50	$25.75	$25.75	$11.44	27,248
2018-04-19	$25.90	$26.45	$25.55	$26.35	$11.70	29,882
2018-04-18	$26.10	$26.60	$25.65	$25.70	$11.41	83,620
2018-04-17	$26.40	$26.45	$25.85	$26.05	$11.57	101,696
2018-04-16	$25.85	$26.30	$25.25	$26.20	$11.64	61,066
2018-04-13	$25.80	$25.90	$25.15	$25.75	$11.44	44,848
2018-04-12	$25.90	$26.65	$25.45	$25.70	$11.41	73,468
2018-04-11	$25.25	$26.00	$25.25	$25.60	$11.37	62,756
2018-04-10	$24.60	$25.25	$24.15	$25.20	$11.19	62,838
2018-04-09	$24.45	$24.60	$23.55	$24.15	$10.73	43,366
2018-04-06	$24.10	$24.75	$23.43	$24.50	$10.88	47,586
2018-04-05	$24.40	$24.40	$22.15	$24.10	$10.70	198,768
2018-04-04	$24.45	$25.15	$23.51	$24.50	$10.88	87,580
2018-04-03	$24.40	$26.46	$24.40	$25.00	$11.10	64,012
2018-04-02	$24.80	$25.05	$22.35	$24.60	$10.93	70,950
2018-03-29	$26.85	$27.45	$24.81	$25.15	$11.17	98,144
2018-03-28	$25.90	$27.93	$25.90	$26.90	$11.95	88,640
2018-03-27	$25.30	$26.05	$25.10	$25.65	$11.39	160,584
2018-03-26	$24.55	$25.30	$24.25	$25.25	$11.22	86,440
2018-03-23	$24.15	$25.20	$23.70	$24.10	$10.70	114,716
2018-03-22	$24.65	$24.65	$22.25	$24.00	$10.66	46,432
2018-03-21	$25.20	$25.25	$24.18	$25.00	$11.10	99,316
2018-03-20	$24.00	$25.10	$24.00	$25.10	$11.15	111,150
2018-03-19	$22.90	$24.20	$22.75	$24.00	$10.66	68,798
2018-03-16	$22.35	$23.00	$22.35	$22.90	$10.17	27,676
2018-03-15	$21.90	$22.45	$21.85	$22.25	$9.88	23,734
2018-03-14	$21.80	$22.05	$21.60	$21.90	$9.73	13,824
2018-03-13	$21.75	$22.10	$21.65	$21.65	$9.62	22,142
2018-03-12	$21.00	$22.25	$21.00	$21.95	$9.75	38,328
2018-03-09	$19.90	$21.33	$19.90	$20.85	$9.26	44,652
2018-03-08	$19.70	$20.00	$19.55	$19.80	$8.79	8,716
2018-03-07	$19.15	$19.85	$19.15	$19.55	$8.68	9,352
2018-03-06	$19.80	$19.85	$19.00	$19.15	$8.51	17,682
2018-03-05	$19.45	$19.85	$19.10	$19.65	$8.73	16,150
2018-03-02	$18.90	$19.35	$18.26	$19.35	$8.59	46,682
2018-03-01	$19.05	$19.75	$18.55	$18.95	$8.42	22,648
2018-02-28	$19.25	$19.55	$18.10	$19.35	$8.59	40,892
2018-02-27	$19.75	$19.80	$19.20	$19.30	$8.57	11,032
2018-02-26	$18.65	$19.95	$18.65	$19.85	$8.82	38,794
2018-02-23	$19.65	$19.75	$18.87	$18.95	$8.42	36,730
2018-02-22	$20.15	$20.15	$19.30	$19.65	$8.73	9,072
2018-02-21	$18.25	$20.15	$18.05	$20.00	$8.88	35,834
2018-02-20	$20.20	$20.34	$18.70	$18.80	$8.35	36,182
2018-02-16	$20.00	$20.45	$19.91	$20.23	$8.99	24,150
2018-02-15	$19.80	$20.32	$19.80	$20.00	$8.88	48,110
2018-02-14	$19.55	$20.00	$19.28	$19.60	$8.71	12,336
2018-02-13	$19.55	$19.89	$19.16	$19.55	$8.68	33,900
2018-02-12	$19.15	$20.00	$18.50	$19.60	$8.71	21,184
2018-02-09	$18.45	$19.25	$18.40	$19.15	$8.51	46,820
2018-02-08	$18.30	$18.65	$18.10	$18.35	$8.15	45,372
2018-02-07	$19.65	$19.75	$17.75	$18.20	$8.08	213,434
2018-02-06	$20.50	$21.00	$19.75	$19.75	$8.77	76,790
2018-02-05	$20.60	$22.11	$20.60	$20.90	$9.28	58,360
2018-02-02	$22.20	$22.50	$21.35	$21.70	$9.64	42,922
2018-02-01	$21.60	$22.95	$21.60	$22.80	$10.13	48,038
2018-01-31	$21.60	$21.85	$21.28	$21.75	$9.66	22,246
2018-01-30	$21.90	$21.90	$20.32	$21.60	$9.59	36,740
2018-01-29	$21.90	$21.90	$20.05	$21.85	$9.70	56,776
2018-01-26	$21.40	$22.25	$20.10	$20.85	$9.26	50,272
2018-01-25	$22.20	$22.84	$20.97	$21.40	$9.51	67,530
2018-01-24	$21.85	$22.75	$21.07	$21.75	$9.66	134,178
2018-01-23	$20.10	$21.80	$18.85	$21.80	$9.68	149,658
2018-01-22	$18.75	$19.95	$18.05	$19.70	$8.75	136,648
2018-01-19	$17.00	$19.25	$16.95	$18.01	$8.00	50,158
2018-01-18	$16.30	$16.97	$16.00	$16.97	$7.54	41,888
2018-01-17	$16.50	$16.50	$15.33	$16.15	$7.17	57,254
2018-01-16	$17.00	$17.00	$15.85	$16.30	$7.24	64,676
2018-01-12	$18.40	$18.40	$16.70	$16.70	$7.42	40,628
2018-01-11	$17.16	$17.86	$17.16	$17.40	$7.73	10,014
2018-01-10	$17.55	$17.90	$17.20	$17.90	$7.95	29,958
2018-01-09	$17.50	$18.02	$17.00	$17.50	$7.77	47,430
2018-01-08	$17.55	$17.55	$16.65	$16.85	$7.48	25,322
2018-01-05	$17.20	$17.75	$16.90	$17.50	$7.77	40,744
2018-01-04	$17.85	$18.40	$16.86	$17.05	$7.57	46,810
2018-01-03	$18.10	$18.80	$16.80	$17.65	$7.84	53,530
2018-01-02	$19.00	$19.00	$17.98	$18.50	$8.22	42,102
2017-12-29	$17.70	$18.95	$17.57	$18.95	$8.42	30,500
2017-12-28	$18.00	$18.10	$17.76	$17.85	$7.93	7,508
2017-12-27	$18.46	$18.46	$17.55	$17.75	$7.88	67,638
2017-12-26	$16.80	$19.00	$16.80	$17.55	$7.80	116,424
2017-12-22	$17.35	$18.00	$17.35	$17.50	$7.77	19,088
2017-12-21	$18.00	$18.21	$17.50	$17.65	$7.84	16,562
2017-12-20	$17.25	$17.98	$17.00	$17.55	$7.80	57,526
2017-12-19	$16.85	$17.25	$16.83	$16.90	$7.51	18,568
2017-12-18	$16.75	$17.05	$16.45	$16.73	$7.43	32,458
2017-12-15	$14.50	$17.46	$14.46	$16.75	$7.44	124,538
2017-12-14	$14.00	$14.20	$14.00	$14.05	$6.24	7,748
2017-12-13	$14.11	$14.20	$14.00	$14.20	$6.31	7,858
2017-12-12	$14.25	$14.26	$14.20	$14.20	$6.31	14,276
2017-12-11	$14.00	$14.35	$14.00	$14.15	$6.28	7,518
2017-12-08	$13.95	$14.00	$13.70	$14.00	$6.22	8,754
2017-12-07	$13.80	$14.00	$13.80	$13.88	$6.16	3,716
2017-12-06	$13.87	$13.87	$13.61	$13.80	$6.13	11,292
2017-12-05	$13.97	$13.97	$13.80	$13.95	$6.20	2,994
2017-12-04	$13.70	$13.82	$13.53	$13.82	$6.14	4,988
2017-12-01	$13.95	$13.95	$13.69	$13.75	$6.11	7,044
2017-11-30	$13.97	$14.40	$13.80	$13.95	$6.20	35,540
2017-11-29	$13.90	$13.99	$13.70	$13.70	$6.08	2,268
2017-11-28	$13.50	$14.42	$13.50	$13.80	$6.13	3,384
2017-11-27	$13.45	$13.90	$13.30	$13.50	$6.00	3,720
2017-11-24	$13.52	$13.77	$13.19	$13.77	$6.12	10,274
2017-11-22	$13.20	$14.10	$13.20	$13.60	$6.04	14,834
2017-11-21	$13.88	$14.30	$13.88	$14.20	$6.31	15,588
2017-11-20	$12.60	$14.20	$12.60	$14.15	$6.28	29,400
2017-11-17	$14.10	$14.45	$14.05	$14.45	$6.42	18,452
2017-11-16	$13.80	$14.15	$13.80	$14.08	$6.25	13,696
2017-11-15	$13.60	$13.78	$13.52	$13.78	$6.12	9,810
2017-11-14	$13.68	$14.10	$13.55	$13.55	$6.02	27,666
2017-11-13	$13.95	$13.95	$13.56	$13.80	$6.13	9,706
2017-11-10	$13.25	$13.95	$13.25	$13.85	$6.15	19,070
2017-11-09	$12.55	$13.20	$12.55	$13.11	$5.82	16,098
2017-11-08	$13.00	$13.00	$12.65	$12.65	$5.62	2,050
2017-11-07	$13.00	$13.00	$12.68	$12.96	$5.76	9,952
2017-11-06	$13.00	$13.00	$12.90	$12.96	$5.75	9,822
2017-11-03	$12.50	$13.00	$12.50	$13.00	$5.77	10,628
2017-11-02	$12.50	$12.70	$12.45	$12.60	$5.60	19,684
2017-11-01	$12.50	$12.50	$12.45	$12.45	$5.53	3,756
2017-10-31	$12.55	$12.55	$12.42	$12.50	$5.55	9,626
2017-10-30	$12.50	$12.65	$12.30	$12.65	$5.62	8,494
2017-10-27	$12.75	$12.75	$12.60	$12.60	$5.60	3,366
2017-10-26	$12.20	$12.36	$12.20	$12.36	$5.49	4,222
2017-10-25	$12.65	$12.84	$12.15	$12.20	$5.42	35,084
2017-10-24	$12.50	$13.00	$12.50	$12.75	$5.66	50,936
2017-10-23	$12.00	$12.80	$11.95	$12.80	$5.69	75,962
2017-10-20	$11.20	$11.80	$11.18	$11.80	$5.24	24,042
2017-10-19	$10.65	$11.50	$10.65	$11.05	$4.91	29,454
2017-10-18	$10.75	$11.10	$10.55	$11.00	$4.89	56,726
2017-10-17	$10.25	$10.65	$9.70	$10.40	$4.62	36,816
2017-10-16	$9.25	$10.30	$9.25	$10.20	$4.53	61,288
2017-10-13	$9.60	$9.85	$9.27	$9.50	$4.22	32,472
2017-10-12	$9.50	$9.65	$9.50	$9.65	$4.29	7,074
2017-10-11	$9.50	$9.75	$9.50	$9.65	$4.29	4,876
2017-10-10	$9.70	$9.80	$9.70	$9.75	$4.33	6,880
2017-10-09	$9.65	$9.70	$9.65	$9.70	$4.31	4,820
2017-10-06	$9.50	$9.70	$9.50	$9.65	$4.29	6,114
2017-10-05	$9.75	$9.82	$9.55	$9.70	$4.31	15,444
2017-10-04	$10.23	$10.23	$9.50	$9.60	$4.26	12,682
2017-10-03	$9.90	$9.90	$9.30	$9.55	$4.24	51,296
2017-10-02	$9.50	$9.90	$9.50	$9.90	$4.40	2,348
2017-09-29	$9.60	$9.90	$9.35	$9.62	$4.27	83,278
2017-09-28	$10.35	$10.85	$10.35	$10.35	$4.60	12,792
2017-09-27	$10.35	$10.75	$10.35	$10.75	$4.77	15,776
2017-09-26	$10.23	$10.40	$10.23	$10.40	$4.62	7,034
2017-09-25	$10.40	$10.40	$10.40	$10.40	$4.62	542
2017-09-22	$10.20	$10.40	$10.19	$10.40	$4.62	8,860
2017-09-21	$10.45	$10.78	$10.20	$10.20	$4.53	6,084
2017-09-20	$10.59	$10.70	$10.59	$10.70	$4.75	1,042
2017-09-19	$10.65	$10.65	$10.59	$10.65	$4.73	4,060
2017-09-18	$10.93	$10.95	$10.90	$10.90	$4.84	8,250
2017-09-15	$10.82	$10.95	$10.82	$10.95	$4.86	2,104
2017-09-14	$10.85	$10.85	$10.85	$10.85	$4.82	654
2017-09-13	$10.88	$10.95	$10.88	$10.95	$4.86	1,870
2017-09-12	$10.75	$10.95	$10.75	$10.95	$4.86	716
2017-09-11	$10.65	$10.65	$10.65	$10.65	$4.73	614
2017-09-08	$10.60	$10.78	$10.60	$10.78	$4.79	2,328
2017-09-07	$10.70	$10.88	$10.70	$10.88	$4.83	728
2017-09-06	$10.95	$10.96	$10.52	$10.52	$4.67	10,936
2017-09-05	$10.91	$10.95	$10.79	$10.79	$4.79	4,730
2017-09-01	$10.76	$11.00	$10.72	$10.90	$4.84	5,024
2017-08-31	$10.46	$10.95	$10.46	$10.55	$4.69	4,450
2017-08-30	$10.92	$10.92	$10.90	$10.90	$4.84	1,180
2017-08-29	$10.95	$10.95	$10.65	$10.80	$4.80	2,550
2017-08-28	$10.70	$10.95	$10.57	$10.65	$4.73	3,734
2017-08-25	$10.37	$10.75	$10.18	$10.75	$4.77	9,508
2017-08-24	$10.10	$10.55	$9.70	$10.00	$4.44	28,016
2017-08-23	$10.05	$10.05	$10.05	$10.05	$4.46	528
2017-08-22	$10.45	$10.45	$9.70	$9.95	$4.42	13,586
2017-08-21	$10.40	$10.48	$10.40	$10.44	$4.64	1,376
2017-08-18	$10.50	$10.95	$10.35	$10.55	$4.69	15,898
2017-08-17	$10.80	$10.80	$10.15	$10.15	$4.51	1,230
2017-08-16	$10.80	$10.83	$10.80	$10.83	$4.81	1,014
2017-08-15	$10.98	$11.00	$10.86	$10.95	$4.86	5,756
2017-08-14	$11.25	$11.25	$10.40	$11.10	$4.93	3,864
2017-08-11	$10.60	$11.15	$10.55	$10.57	$4.70	6,460
2017-08-10	$10.60	$10.84	$10.60	$10.80	$4.80	3,650
2017-08-09	$10.73	$10.73	$10.65	$10.65	$4.73	1,258
2017-08-08	$10.60	$10.95	$10.60	$10.65	$4.73	1,458
2017-08-07	$11.00	$11.15	$10.83	$11.00	$4.88	25,874
2017-08-04	$10.60	$11.35	$10.50	$11.35	$5.04	23,258
2017-08-03	$10.10	$10.47	$10.10	$10.40	$4.62	7,448
2017-08-02	$10.10	$10.54	$10.10	$10.50	$4.66	21,228
2017-08-01	$10.23	$10.23	$10.23	$10.23	$4.55	1,594
2017-07-31	$10.45	$10.47	$10.40	$10.40	$4.62	3,874
2017-07-28	$10.60	$10.79	$10.60	$10.60	$4.71	5,822
2017-07-27	$10.80	$10.95	$10.65	$10.65	$4.73	3,826
2017-07-26	$10.63	$10.95	$10.63	$10.70	$4.75	3,786
2017-07-25	$11.25	$11.25	$10.90	$11.00	$4.89	12,598
2017-07-24	$10.80	$11.35	$10.80	$11.05	$4.91	4,384
2017-07-21	$11.20	$11.60	$11.12	$11.15	$4.95	16,192
2017-07-20	$10.85	$11.45	$10.36	$11.45	$5.09	14,484
2017-07-19	$12.00	$12.00	$11.04	$11.30	$5.02	35,162
2017-07-18	$10.85	$12.13	$10.85	$11.15	$4.95	107,070
2017-07-17	$10.65	$10.65	$10.12	$10.33	$4.59	24,630
2017-07-14	$10.40	$10.45	$10.15	$10.45	$4.64	13,314
2017-07-13	$11.00	$11.00	$10.39	$10.42	$4.63	9,494
2017-07-12	$10.15	$10.50	$10.15	$10.25	$4.55	5,862
2017-07-11	$10.35	$10.50	$10.05	$10.05	$4.46	11,332
2017-07-10	$10.70	$10.70	$10.70	$10.70	$4.75	222
2017-07-07	$9.90	$10.70	$9.90	$10.70	$4.75	8,420
2017-07-06	$10.75	$10.75	$10.40	$10.55	$4.69	3,932
2017-07-05	$10.50	$10.50	$10.34	$10.40	$4.62	1,998
2017-07-03	$10.55	$10.65	$10.35	$10.35	$4.60	2,668
2017-06-30	$10.40	$10.60	$10.31	$10.60	$4.71	6,322
2017-06-29	$10.55	$10.61	$9.50	$10.40	$4.62	14,162
2017-06-28	$10.20	$10.60	$10.20	$10.55	$4.69	43,258
2017-06-27	$10.30	$10.34	$10.10	$10.10	$4.49	16,848
2017-06-26	$10.10	$10.15	$9.95	$10.15	$4.51	19,182
2017-06-23	$11.00	$11.00	$10.10	$10.15	$4.51	15,742
2017-06-22	$10.38	$10.38	$10.38	$10.38	$4.61	440
2017-06-21	$10.05	$10.45	$10.05	$10.05	$4.46	10,754
2017-06-20	$10.05	$10.40	$10.05	$10.15	$4.51	6,802
2017-06-19	$10.15	$10.15	$10.15	$10.15	$4.51	2,604
2017-06-16	$10.50	$10.50	$10.20	$10.32	$4.58	13,284
2017-06-15	$10.00	$10.45	$10.00	$10.45	$4.64	11,786
2017-06-14	$10.50	$10.50	$10.16	$10.35	$4.60	9,924
2017-06-13	$10.42	$10.73	$10.10	$10.10	$4.49	10,138
2017-06-12	$10.10	$10.40	$10.05	$10.30	$4.57	32,524
2017-06-09	$9.73	$10.25	$9.50	$10.10	$4.49	72,070
2017-06-08	$9.45	$9.70	$9.31	$9.55	$4.24	9,616
2017-06-07	$9.41	$9.65	$9.41	$9.55	$4.24	6,332
2017-06-06	$9.45	$9.65	$9.45	$9.51	$4.22	7,386
2017-06-05	$10.05	$10.05	$9.25	$9.50	$4.22	25,492
2017-06-02	$10.25	$10.25	$9.00	$10.00	$4.44	49,990
2017-06-01	$10.50	$11.00	$9.70	$10.05	$4.46	160,168
2017-05-31	$7.45	$10.10	$7.45	$9.85	$4.37	2,786
2017-05-30	$7.05	$7.16	$7.05	$7.05	$3.13	10,372
2017-05-26	$7.30	$7.35	$7.00	$7.20	$3.20	6,092
2017-05-25	$7.25	$7.50	$7.25	$7.25	$3.22	7,634
2017-05-24	$7.70	$7.70	$6.90	$7.50	$3.33	48,492
2017-05-23	$7.85	$7.85	$7.70	$7.70	$3.42	14,700
2017-05-22	$7.80	$8.15	$7.75	$7.75	$3.44	6,658
2017-05-19	$8.40	$8.40	$7.70	$7.75	$3.44	30,738
2017-05-18	$8.39	$8.40	$8.00	$8.40	$3.73	24,210
2017-05-17	$8.30	$8.40	$8.00	$8.15	$3.62	22,560
2017-05-16	$8.90	$9.06	$8.80	$8.80	$3.91	4,058
2017-05-15	$9.00	$9.25	$8.95	$9.10	$4.04	16,892
2017-05-12	$9.20	$9.25	$8.65	$9.05	$4.02	12,486
2017-05-11	$8.95	$9.15	$8.77	$9.04	$4.01	3,402
2017-05-10	$8.55	$9.25	$8.46	$9.25	$4.11	32,344
2017-05-09	$8.90	$9.05	$8.45	$8.76	$3.89	16,938
2017-05-08	$8.80	$9.00	$8.80	$9.00	$4.00	14,360
2017-05-05	$8.25	$9.20	$8.25	$9.00	$4.00	9,182
2017-05-04	$8.55	$8.70	$8.50	$8.70	$3.86	12,556
2017-05-03	$8.75	$8.95	$8.75	$8.95	$3.98	3,476
2017-05-02	$8.30	$9.20	$8.28	$8.95	$3.98	46,688
2017-05-01	$8.15	$8.30	$8.15	$8.20	$3.64	19,004
2017-04-28	$7.85	$8.25	$7.85	$8.25	$3.66	48,732
2017-04-27	$8.00	$8.00	$7.90	$7.90	$3.51	2,268
2017-04-26	$8.05	$8.05	$7.95	$7.95	$3.53	4,374
2017-04-25	$8.10	$8.25	$8.00	$8.00	$3.55	19,254
2017-04-24	$8.40	$8.40	$8.25	$8.25	$3.66	2,458
2017-04-21	$8.25	$8.35	$8.20	$8.25	$3.66	7,086
2017-04-20	$7.91	$8.25	$7.90	$8.25	$3.66	7,538
2017-04-19	$8.05	$8.05	$7.81	$7.85	$3.49	6,062
2017-04-18	$8.05	$8.50	$8.05	$8.25	$3.66	29,150
2017-04-17	$7.95	$8.05	$7.90	$8.05	$3.58	36,064
2017-04-13	$7.70	$8.00	$7.70	$7.90	$3.51	35,118
2017-04-12	$7.50	$7.75	$7.50	$7.60	$3.38	5,518
2017-04-11	$7.65	$8.00	$7.60	$7.65	$3.40	16,710
2017-04-10	$7.55	$7.70	$7.45	$7.70	$3.42	22,450
2017-04-07	$7.46	$7.60	$7.25	$7.55	$3.35	19,528
2017-04-06	$7.20	$7.50	$7.20	$7.45	$3.31	13,966
2017-04-05	$7.25	$7.30	$7.15	$7.20	$3.20	131,132
2017-04-04	$7.15	$7.60	$7.15	$7.30	$3.24	73,586
2017-04-03	$6.75	$7.10	$6.65	$7.05	$3.13	129,502
2017-03-31	$7.85	$7.95	$6.25	$6.75	$3.00	3,156
2017-03-30	$8.25	$8.25	$7.70	$8.10	$3.60	149,656
2017-03-29	$8.39	$8.45	$8.35	$8.45	$3.75	3,132
2017-03-28	$8.40	$8.65	$8.40	$8.50	$3.78	7,948
2017-03-27	$8.60	$8.60	$8.30	$8.40	$3.73	20,330
2017-03-24	$8.50	$8.65	$8.47	$8.65	$3.84	6,066
2017-03-23	$8.60	$8.73	$8.30	$8.45	$3.75	8,616
2017-03-22	$8.65	$8.85	$8.60	$8.70	$3.86	10,252
2017-03-21	$8.90	$8.95	$8.85	$8.90	$3.95	7,784
2017-03-20	$9.00	$9.00	$8.90	$8.90	$3.95	16,802
2017-03-17	$8.85	$9.10	$8.85	$9.10	$4.04	21,748
2017-03-16	$9.10	$9.10	$8.80	$9.00	$4.00	10,034
2017-03-15	$9.10	$9.20	$9.10	$9.10	$4.04	9,200
2017-03-14	$9.10	$9.20	$9.10	$9.15	$4.06	9,604
2017-03-13	$9.00	$9.30	$9.00	$9.30	$4.13	2,428
2017-03-10	$8.85	$9.30	$8.85	$9.10	$4.04	3,260
2017-03-09	$9.11	$9.15	$9.10	$9.15	$4.06	1,450
2017-03-08	$9.15	$9.15	$9.05	$9.10	$4.04	4,050
2017-03-07	$9.05	$9.15	$9.05	$9.05	$4.02	4,286
2017-03-06	$8.90	$9.20	$8.90	$9.05	$4.02	9,094
2017-03-03	$9.30	$9.35	$8.85	$8.90	$3.95	3,424
2017-03-02	$9.65	$9.66	$8.80	$9.15	$4.06	20,350
2017-03-01	$9.70	$9.70	$9.55	$9.65	$4.29	9,280
2017-02-28	$9.50	$10.00	$9.50	$9.55	$4.24	19,406
2017-02-27	$9.46	$9.55	$9.40	$9.55	$4.24	4,400
2017-02-24	$9.35	$9.75	$9.30	$9.65	$4.29	22,436
2017-02-23	$9.05	$9.50	$8.95	$9.40	$4.18	53,110
2017-02-22	$9.00	$9.17	$8.90	$9.05	$4.02	18,848
2017-02-21	$8.80	$9.15	$8.42	$8.95	$3.98	26,408
2017-02-17	$8.55	$9.25	$8.37	$8.75	$3.89	38,290
2017-02-16	$7.80	$8.75	$7.60	$8.75	$3.89	85,516
2017-02-15	$7.75	$8.10	$7.75	$8.10	$3.60	61,698
2017-02-14	$7.50	$7.90	$7.35	$7.80	$3.46	28,868
2017-02-13	$7.22	$7.65	$7.22	$7.40	$3.29	39,644
2017-02-10	$7.20	$7.45	$7.10	$7.30	$3.24	97,656
2017-02-09	$7.15	$7.25	$7.10	$7.10	$3.15	36,326
2017-02-08	$7.25	$7.30	$7.10	$7.15	$3.18	17,970
2017-02-07	$7.30	$7.35	$7.25	$7.25	$3.22	14,520
2017-02-06	$7.80	$7.80	$7.30	$7.38	$3.28	32,946
2017-02-03	$7.30	$7.55	$7.25	$7.40	$3.29	26,422
2017-02-02	$7.20	$7.30	$7.15	$7.20	$3.20	4,082
2017-02-01	$7.60	$7.65	$6.90	$7.15	$3.18	73,838
2017-01-31	$7.30	$7.60	$6.95	$7.45	$3.31	81,988
2017-01-30	$8.12	$8.12	$7.40	$7.40	$3.29	61,990
2017-01-27	$8.30	$8.50	$8.20	$8.30	$3.69	54,154
2017-01-26	$8.55	$8.60	$8.10	$8.30	$3.69	41,968
2017-01-25	$9.25	$9.65	$8.45	$8.70	$3.86	236,874
2017-01-24	$9.60	$9.60	$8.51	$9.25	$4.11	147,104
2017-01-23	$9.80	$9.95	$9.55	$9.80	$4.35	47,710
2017-01-20	$9.45	$9.74	$9.35	$9.70	$4.31	19,630
2017-01-19	$9.50	$9.50	$9.20	$9.35	$4.15	12,720
2017-01-18	$9.60	$9.75	$9.45	$9.55	$4.24	36,184
2017-01-17	$9.68	$9.77	$9.66	$9.73	$4.32	4,530
2017-01-13	$9.55	$9.95	$9.55	$9.80	$4.35	7,486
2017-01-12	$9.55	$9.66	$9.46	$9.60	$4.26	21,850
2017-01-11	$9.89	$9.95	$9.45	$9.45	$4.20	6,796
2017-01-10	$9.85	$9.91	$9.80	$9.90	$4.40	1,626
2017-01-09	$9.90	$10.15	$9.60	$9.75	$4.33	48,022
2017-01-06	$10.00	$10.00	$9.98	$9.98	$4.43	2,274
2017-01-05	$9.85	$10.05	$9.85	$9.85	$4.37	5,078
2017-01-04	$9.80	$9.90	$9.75	$9.80	$4.35	14,762
2017-01-03	$9.95	$10.10	$9.60	$9.90	$4.40	31,178
2016-12-30	$9.55	$9.95	$9.35	$9.95	$4.42	47,740
2016-12-29	$9.60	$9.70	$9.60	$9.66	$4.29	9,978
2016-12-28	$9.55	$9.60	$9.50	$9.60	$4.26	19,506
2016-12-27	$9.70	$9.95	$9.45	$9.59	$4.26	10,492
2016-12-23	$9.65	$9.65	$9.40	$9.65	$4.29	28,436
2016-12-22	$9.70	$9.85	$9.50	$9.63	$4.28	28,392
2016-12-21	$9.80	$9.85	$9.55	$9.75	$4.33	7,054
2016-12-20	$9.70	$9.85	$9.50	$9.85	$4.37	3,572
2016-12-19	$9.60	$9.92	$9.60	$9.78	$4.35	6,802
2016-12-16	$9.55	$9.75	$9.40	$9.55	$4.24	39,408
2016-12-15	$9.50	$9.98	$9.30	$9.50	$4.22	17,112
2016-12-14	$9.65	$9.74	$9.35	$9.35	$4.15	13,284
2016-12-13	$10.45	$10.48	$9.35	$9.65	$4.29	50,372
2016-12-12	$10.50	$10.61	$10.05	$10.50	$4.66	15,578
2016-12-09	$9.65	$10.55	$9.65	$10.40	$4.62	52,222
2016-12-08	$9.25	$9.82	$9.25	$9.40	$4.18	21,454
2016-12-07	$9.30	$9.60	$9.25	$9.40	$4.18	13,494
2016-12-06	$9.45	$9.70	$9.20	$9.25	$4.07	32,368
2016-12-05	$9.30	$9.90	$9.25	$9.45	$4.16	43,452
2016-12-02	$9.10	$9.32	$9.00	$9.30	$4.09	41,692
2016-12-01	$9.10	$9.20	$9.05	$9.15	$4.03	29,660
2016-11-30	$9.20	$9.26	$8.90	$9.05	$3.98	17,176
2016-11-29	$9.15	$9.20	$9.00	$9.00	$3.96	14,840
2016-11-28	$9.65	$9.65	$9.10	$9.10	$4.00	15,998
2016-11-25	$9.70	$9.78	$9.30	$9.65	$4.25	9,836
2016-11-23	$9.55	$9.90	$9.11	$9.90	$4.36	23,618
2016-11-22	$9.05	$9.40	$8.85	$9.40	$4.14	24,974
2016-11-21	$9.45	$9.80	$8.95	$8.95	$3.94	90,948
2016-11-18	$8.50	$9.70	$8.50	$9.20	$4.05	64,326
2016-11-17	$8.75	$9.02	$8.45	$8.50	$3.74	52,748
2016-11-16	$8.85	$9.10	$8.85	$8.90	$3.92	53,350
2016-11-15	$9.00	$9.20	$8.86	$8.95	$3.94	18,402
2016-11-14	$9.35	$9.35	$8.80	$8.95	$3.94	24,524
2016-11-11	$9.35	$9.90	$9.25	$9.25	$4.07	12,064
2016-11-10	$9.65	$9.90	$9.65	$9.75	$4.29	109,306
2016-11-09	$9.40	$9.75	$9.35	$9.65	$4.25	44,616
2016-11-08	$9.20	$9.35	$9.10	$9.35	$4.11	37,292
2016-11-07	$9.15	$9.30	$9.00	$9.20	$4.05	100,892
2016-11-04	$9.10	$9.29	$9.06	$9.20	$4.05	6,874
2016-11-03	$9.00	$9.20	$9.00	$9.15	$4.03	13,898
2016-11-02	$9.05	$9.20	$9.01	$9.05	$3.98	3,304
2016-11-01	$9.50	$9.50	$9.05	$9.20	$4.05	16,222
2016-10-31	$9.55	$9.55	$9.35	$9.35	$4.11	14,174
2016-10-28	$9.65	$9.80	$9.55	$9.55	$4.20	14,104
2016-10-27	$10.20	$10.35	$9.60	$9.60	$4.22	79,012
2016-10-26	$9.80	$10.20	$9.40	$10.20	$4.49	121,238
2016-10-25	$10.20	$10.20	$9.75	$9.80	$4.31	16,222
2016-10-24	$9.95	$10.08	$9.95	$10.00	$4.40	5,312
2016-10-21	$9.65	$10.05	$9.60	$9.90	$4.36	17,690
2016-10-20	$9.65	$9.70	$9.25	$9.70	$4.27	28,708
2016-10-19	$9.45	$9.75	$9.40	$9.75	$4.29	33,338
2016-10-18	$9.35	$9.55	$8.65	$9.55	$4.20	86,306
2016-10-17	$9.60	$10.00	$9.15	$9.20	$4.05	114,844
2016-10-14	$10.40	$10.40	$10.12	$10.22	$4.50	33,070
2016-10-13	$10.35	$10.46	$10.35	$10.41	$4.58	22,690
2016-10-12	$10.63	$10.70	$10.46	$10.65	$4.69	37,040
2016-10-11	$10.73	$10.80	$10.42	$10.61	$4.67	233,226
2016-10-10	$11.30	$11.33	$10.77	$10.81	$4.76	284,790
2016-10-07	$11.22	$11.41	$11.14	$11.27	$4.96	60,014
2016-10-06	$11.35	$11.42	$11.15	$11.42	$5.02	15,536
2016-10-05	$11.44	$11.44	$11.35	$11.42	$5.02	13,038
2016-10-04	$11.30	$11.41	$11.26	$11.28	$4.96	17,522
2016-10-03	$11.26	$11.43	$11.26	$11.40	$5.02	12,234
2016-09-30	$10.91	$11.42	$10.82	$11.38	$5.01	43,728
2016-09-29	$11.12	$11.16	$11.02	$11.05	$4.86	13,408
2016-09-28	$11.12	$11.24	$10.95	$11.02	$4.85	76,860
2016-09-27	$11.26	$11.30	$11.14	$11.14	$4.90	7,530
2016-09-26	$11.25	$11.25	$11.11	$11.21	$4.93	3,838
2016-09-23	$11.15	$11.25	$11.10	$11.25	$4.95	12,852
2016-09-22	$11.20	$11.21	$11.12	$11.12	$4.89	3,482
2016-09-21	$11.07	$11.33	$11.05	$11.18	$4.92	15,106
2016-09-20	$11.06	$11.22	$10.91	$11.09	$4.88	5,426
2016-09-19	$11.10	$11.40	$10.86	$11.14	$4.90	43,160
2016-09-16	$11.10	$11.15	$11.01	$11.15	$4.91	5,298
2016-09-15	$11.08	$11.55	$11.08	$11.20	$4.93	26,584
2016-09-14	$12.22	$12.22	$10.76	$11.05	$4.86	165,060
2016-09-13	$12.28	$12.45	$12.25	$12.38	$5.40	11,870
2016-09-12	$12.38	$12.57	$12.01	$12.33	$5.38	29,882
2016-09-09	$12.66	$12.70	$12.45	$12.55	$5.47	27,034
2016-09-08	$12.56	$12.80	$12.56	$12.75	$5.57	24,978
2016-09-07	$12.61	$12.79	$12.52	$12.58	$5.49	17,282
2016-09-06	$12.79	$12.84	$12.54	$12.61	$5.50	12,492
2016-09-02	$12.31	$12.78	$12.31	$12.69	$5.54	46,186
2016-09-01	$12.18	$12.42	$12.12	$12.20	$5.32	24,558
2016-08-31	$12.19	$12.19	$11.54	$12.10	$5.28	14,196
2016-08-30	$11.32	$12.10	$11.32	$11.73	$5.12	12,834
2016-08-29	$11.80	$11.88	$11.26	$11.57	$5.05	135,728
2016-08-26	$11.25	$11.54	$11.04	$11.27	$4.92	111,856
2016-08-25	$11.35	$11.35	$11.04	$11.25	$4.91	4,940
2016-08-24	$11.00	$11.46	$10.94	$11.44	$4.99	13,058
2016-08-23	$11.36	$11.40	$10.99	$11.00	$4.80	36,150
2016-08-22	$11.46	$11.52	$11.35	$11.36	$4.96	10,876
2016-08-19	$11.49	$11.60	$11.49	$11.49	$5.01	3,588
2016-08-18	$11.54	$11.67	$11.50	$11.54	$5.04	37,060
2016-08-17	$11.78	$11.87	$11.51	$11.51	$5.02	17,940
2016-08-16	$11.65	$11.70	$11.51	$11.57	$5.05	4,630
2016-08-15	$11.75	$11.85	$11.51	$11.73	$5.12	36,060
2016-08-12	$11.48	$12.05	$11.48	$11.65	$5.08	133,260
2016-08-11	$11.69	$11.91	$11.51	$11.55	$5.04	33,964
2016-08-10	$11.75	$11.75	$11.66	$11.69	$5.10	5,290
2016-08-09	$11.55	$12.04	$11.55	$11.72	$5.11	11,986
2016-08-08	$11.47	$12.01	$11.45	$11.55	$5.04	42,690
2016-08-05	$12.45	$12.45	$11.30	$11.37	$4.96	105,380
2016-08-04	$12.92	$13.08	$12.30	$12.40	$5.41	48,630
2016-08-03	$13.00	$13.00	$12.68	$12.89	$5.63	10,058
2016-08-02	$13.00	$13.31	$12.96	$13.21	$5.76	22,008
2016-08-01	$13.47	$13.47	$12.97	$12.97	$5.66	17,600
2016-07-29	$13.74	$13.74	$13.36	$13.46	$5.87	33,732
2016-07-28	$13.62	$13.73	$13.48	$13.73	$5.99	44,518
2016-07-27	$13.68	$13.88	$13.40	$13.52	$5.90	15,966
2016-07-26	$13.50	$13.67	$13.41	$13.57	$5.92	14,626
2016-07-25	$13.60	$13.77	$13.49	$13.55	$5.91	21,520
2016-07-22	$13.77	$13.77	$13.46	$13.60	$5.93	18,992
2016-07-21	$13.76	$13.91	$13.65	$13.65	$5.96	15,846
2016-07-20	$13.71	$13.87	$13.30	$13.65	$5.96	29,548
2016-07-19	$13.77	$13.99	$13.70	$13.71	$5.98	17,248
2016-07-18	$13.39	$14.52	$13.28	$13.87	$6.05	41,134
2016-07-15	$13.00	$13.00	$12.70	$12.94	$5.65	24,246
2016-07-14	$12.93	$13.04	$12.55	$12.56	$5.48	30,928
2016-07-13	$12.83	$12.96	$12.83	$12.83	$5.60	4,396
2016-07-12	$12.77	$13.09	$12.69	$12.96	$5.65	55,516
2016-07-11	$12.79	$12.92	$12.69	$12.69	$5.54	33,674
2016-07-08	$12.82	$13.13	$12.75	$13.11	$5.72	40,250
2016-07-07	$12.24	$13.29	$12.24	$12.78	$5.58	70,420
2016-07-06	$11.98	$13.68	$11.97	$12.64	$5.52	133,154
2016-07-05	$11.40	$12.41	$10.90	$11.98	$5.23	70,494
2016-07-01	$11.67	$11.74	$11.40	$11.40	$4.97	36,046
2016-06-30	$11.08	$11.96	$10.95	$11.61	$5.07	81,954
2016-06-29	$11.13	$11.13	$10.80	$11.10	$4.84	34,292
2016-06-28	$10.40	$11.15	$10.40	$11.13	$4.86	38,420
2016-06-27	$10.85	$10.91	$10.20	$10.35	$4.52	43,374
2016-06-24	$10.06	$11.41	$10.06	$11.00	$4.80	38,930
2016-06-23	$10.23	$10.72	$10.15	$10.58	$4.62	25,360
2016-06-22	$10.14	$10.36	$10.11	$10.15	$4.43	20,090
2016-06-21	$10.32	$10.45	$10.09	$10.11	$4.41	7,634
2016-06-20	$10.14	$10.52	$10.08	$10.08	$4.40	35,930
2016-06-17	$10.54	$10.58	$10.11	$10.16	$4.43	28,556
2016-06-16	$10.66	$10.80	$10.50	$10.51	$4.59	10,642
2016-06-15	$10.42	$10.93	$10.42	$10.83	$4.73	27,054
2016-06-14	$9.97	$10.63	$9.97	$10.31	$4.50	33,916
2016-06-13	$10.33	$10.54	$9.87	$9.95	$4.34	64,584
2016-06-10	$10.91	$11.34	$10.40	$10.41	$4.54	57,646
2016-06-09	$11.49	$11.50	$10.95	$10.95	$4.78	30,086
2016-06-08	$12.24	$12.63	$11.40	$11.40	$4.97	35,384
2016-06-07	$11.27	$12.42	$11.17	$11.91	$5.16	110,234
2016-06-06	$11.26	$11.64	$11.01	$11.26	$4.88	32,046
2016-06-03	$11.27	$11.99	$11.08	$11.11	$4.81	80,316
2016-06-02	$11.56	$11.75	$11.15	$11.46	$4.96	48,502
2016-06-01	$10.65	$11.76	$10.53	$11.13	$4.82	94,654
2016-05-31	$10.95	$11.04	$10.30	$10.65	$4.61	71,342
2016-05-27	$11.05	$11.72	$10.23	$11.14	$4.82	252,846
2016-05-26	$12.51	$12.90	$10.29	$11.00	$4.76	93,058
2016-05-25	$12.65	$12.75	$12.50	$12.51	$5.42	27,524
2016-05-24	$12.64	$12.65	$12.53	$12.55	$5.43	28,530
2016-05-23	$12.62	$12.65	$12.55	$12.62	$5.46	9,242
2016-05-20	$12.96	$12.96	$12.60	$12.64	$5.47	9,870
2016-05-19	$12.71	$13.05	$12.71	$12.99	$5.62	6,560
2016-05-18	$12.88	$12.97	$12.74	$12.95	$5.61	12,936
2016-05-17	$12.96	$13.01	$12.53	$12.79	$5.54	7,578
2016-05-16	$12.93	$13.13	$12.93	$13.05	$5.65	20,970
2016-05-13	$12.73	$13.14	$12.53	$13.09	$5.67	36,334
2016-05-12	$13.18	$13.18	$12.54	$12.85	$5.56	40,254
2016-05-11	$12.71	$13.24	$12.59	$13.24	$5.73	10,798
2016-05-10	$13.41	$13.41	$12.87	$12.88	$5.58	8,122
2016-05-09	$13.64	$13.69	$13.10	$13.54	$5.86	53,672
2016-05-06	$12.62	$13.49	$12.53	$13.47	$5.83	26,424
2016-05-05	$11.85	$12.94	$11.80	$12.51	$5.42	29,706
2016-05-04	$11.92	$12.20	$11.52	$11.78	$5.10	30,628
2016-05-03	$13.41	$13.41	$11.67	$11.97	$5.18	67,696
2016-05-02	$14.18	$14.59	$13.26	$13.41	$5.81	30,590
2016-04-29	$14.32	$14.32	$14.11	$14.12	$6.11	6,982
2016-04-28	$14.34	$14.34	$14.13	$14.33	$6.20	22,014
2016-04-27	$14.27	$14.34	$14.11	$14.28	$6.18	23,158
2016-04-26	$14.27	$14.34	$14.11	$14.34	$6.21	19,496
2016-04-25	$14.27	$14.30	$14.01	$14.28	$6.18	27,214
2016-04-22	$14.65	$15.03	$14.10	$14.12	$6.11	41,530
2016-04-21	$13.85	$14.67	$13.81	$14.60	$6.32	47,674
2016-04-20	$13.79	$13.88	$13.71	$13.80	$5.98	14,772
2016-04-19	$13.70	$13.87	$13.61	$13.77	$5.96	20,488
2016-04-18	$13.65	$13.80	$13.51	$13.56	$5.87	16,348
2016-04-15	$13.67	$13.87	$13.52	$13.67	$5.92	39,744
2016-04-14	$13.49	$13.72	$13.43	$13.45	$5.82	18,608
2016-04-13	$13.71	$13.73	$12.04	$13.46	$5.83	60,828
2016-04-12	$13.74	$13.80	$13.15	$13.70	$5.93	21,896
2016-04-11	$13.62	$14.75	$13.54	$13.61	$5.89	31,462
2016-04-08	$13.82	$13.82	$13.26	$13.62	$5.90	34,970
2016-04-07	$13.77	$14.09	$13.52	$13.71	$5.94	34,640
2016-04-06	$13.80	$14.10	$13.06	$13.77	$5.96	37,794
2016-04-05	$13.77	$13.90	$12.81	$13.90	$6.02	36,644
2016-04-04	$14.05	$14.05	$13.77	$13.82	$5.98	21,758
2016-04-01	$14.07	$14.37	$13.82	$13.94	$6.04	36,498
2016-03-31	$12.99	$14.39	$12.99	$14.03	$6.07	70,358
2016-03-30	$12.64	$12.99	$12.64	$12.99	$5.62	29,026
2016-03-29	$12.36	$12.66	$11.99	$12.48	$5.40	18,648
2016-03-28	$12.23	$12.61	$11.33	$12.20	$5.28	126,404
2016-03-24	$11.63	$12.44	$11.32	$12.38	$5.36	21,306
2016-03-23	$11.62	$11.99	$11.24	$11.79	$5.10	45,400
2016-03-22	$12.15	$12.30	$11.28	$11.64	$5.04	67,494
2016-03-21	$12.40	$12.80	$12.03	$12.32	$5.33	28,120
2016-03-18	$12.29	$12.75	$12.25	$12.44	$5.39	53,398
2016-03-17	$12.49	$12.69	$12.21	$12.45	$5.39	30,770
2016-03-16	$12.39	$12.54	$12.11	$12.39	$5.36	51,252
2016-03-15	$12.29	$12.59	$12.21	$12.38	$5.36	40,066
2016-03-14	$11.70	$12.28	$11.56	$12.23	$5.30	99,642
2016-03-11	$11.95	$12.21	$11.51	$11.51	$4.98	47,320
2016-03-10	$12.36	$12.36	$11.87	$12.02	$5.20	13,114
2016-03-09	$11.98	$12.42	$11.78	$12.28	$5.32	31,838
2016-03-08	$10.91	$12.89	$10.90	$11.94	$5.13	85,958
2016-03-07	$11.80	$11.80	$11.03	$11.18	$4.81	29,850
2016-03-04	$11.75	$11.99	$11.36	$11.55	$4.96	46,006
2016-03-03	$11.85	$12.35	$11.75	$11.76	$5.05	53,846
2016-03-02	$11.69	$12.05	$11.47	$11.80	$5.07	31,854
2016-03-01	$11.44	$12.01	$11.44	$11.86	$5.10	21,228
2016-02-29	$11.02	$11.61	$11.02	$11.34	$4.87	48,344
2016-02-26	$11.07	$11.77	$11.00	$11.47	$4.93	40,742
2016-02-25	$11.97	$12.03	$10.81	$11.28	$4.85	40,534
2016-02-24	$11.69	$12.32	$11.60	$11.96	$5.14	40,308
2016-02-23	$13.06	$13.40	$11.25	$12.15	$5.22	100,488
2016-02-22	$11.20	$13.02	$11.11	$12.62	$5.42	112,614
2016-02-19	$10.41	$11.17	$10.33	$10.89	$4.68	74,628
2016-02-18	$10.39	$10.98	$10.28	$10.33	$4.44	34,596
2016-02-17	$10.12	$10.39	$10.12	$10.38	$4.46	34,774
2016-02-16	$10.04	$10.39	$9.76	$10.23	$4.40	21,396
2016-02-12	$9.96	$10.00	$9.70	$9.95	$4.28	46,088
2016-02-11	$9.69	$9.99	$9.10	$9.85	$4.23	42,452
2016-02-10	$10.20	$10.35	$9.65	$10.05	$4.32	17,812
2016-02-09	$10.28	$10.65	$9.98	$10.15	$4.36	25,956
2016-02-08	$9.62	$10.42	$9.52	$10.42	$4.48	37,230
2016-02-05	$10.10	$10.72	$9.66	$10.03	$4.31	49,798
2016-02-04	$10.17	$10.48	$9.90	$10.05	$4.32	38,652
2016-02-03	$10.84	$10.90	$9.92	$10.26	$4.41	56,290
2016-02-02	$10.90	$10.90	$10.37	$10.89	$4.68	60,488
2016-02-01	$10.52	$10.93	$10.04	$10.90	$4.69	39,476
2016-01-29	$10.99	$11.25	$9.98	$10.53	$4.53	52,652
2016-01-28	$10.80	$11.30	$10.69	$10.81	$4.65	45,010
2016-01-27	$11.48	$11.48	$10.60	$10.69	$4.59	36,578
2016-01-26	$11.27	$11.77	$10.97	$11.49	$4.94	53,042
2016-01-25	$11.73	$11.80	$10.76	$11.38	$4.89	98,164
2016-01-22	$10.10	$11.41	$9.29	$10.81	$4.65	82,548
2016-01-21	$9.68	$10.27	$8.73	$9.82	$4.22	96,570
2016-01-20	$9.79	$10.52	$8.80	$9.73	$4.18	65,854
2016-01-19	$9.30	$10.11	$9.30	$9.76	$4.20	81,076
2016-01-15	$9.98	$9.98	$9.01	$9.22	$3.96	79,180
2016-01-14	$8.95	$9.74	$8.63	$9.30	$4.00	77,426
2016-01-13	$9.70	$10.13	$8.82	$8.98	$3.86	56,594
2016-01-12	$9.45	$10.90	$9.45	$9.56	$4.11	25,650
2016-01-11	$11.29	$11.29	$9.23	$9.47	$4.07	58,422
2016-01-08	$9.39	$9.86	$9.15	$9.63	$4.14	44,284
2016-01-07	$10.21	$10.23	$9.02	$9.26	$3.98	90,618
2016-01-06	$10.87	$11.01	$10.34	$10.42	$4.48	77,682
2016-01-05	$10.93	$11.24	$10.93	$11.02	$4.74	38,704
2016-01-04	$10.69	$11.27	$10.60	$10.93	$4.70	109,000
2015-12-31	$10.81	$11.18	$10.62	$11.07	$4.76	77,274
2015-12-30	$12.60	$12.60	$10.40	$10.57	$4.54	136,786
2015-12-29	$13.49	$13.49	$12.61	$12.61	$5.42	76,556
2015-12-28	$12.77	$13.15	$12.77	$12.88	$5.54	40,382
2015-12-24	$13.12	$13.16	$12.77	$12.77	$5.49	17,092
2015-12-23	$12.90	$13.73	$12.52	$13.14	$5.65	93,562
2015-12-22	$13.35	$14.16	$12.56	$12.79	$5.50	203,338
2015-12-21	$13.84	$13.88	$13.15	$13.44	$5.78	71,016
2015-12-18	$13.26	$14.05	$12.61	$13.93	$5.99	173,610
2015-12-17	$14.19	$14.21	$13.26	$13.47	$5.79	91,020
2015-12-16	$13.86	$14.16	$13.66	$14.09	$6.06	53,108
2015-12-15	$13.68	$14.35	$13.43	$13.80	$5.93	72,086
2015-12-14	$13.78	$13.91	$13.12	$13.86	$5.96	67,222
2015-12-11	$14.01	$14.78	$13.68	$13.95	$6.00	72,068
2015-12-10	$16.76	$16.77	$13.42	$14.48	$6.22	211,096
2015-12-09	$16.80	$17.59	$15.52	$16.74	$7.20	125,762
2015-12-08	$16.59	$16.79	$15.51	$16.70	$7.14	50,026
2015-12-07	$17.19	$17.43	$16.38	$16.60	$7.10	124,256
2015-12-04	$17.00	$17.28	$16.49	$16.68	$7.13	61,096
2015-12-03	$16.33	$17.50	$15.90	$16.97	$7.26	104,154
2015-12-02	$16.35	$16.99	$16.18	$16.31	$6.97	84,910
2015-12-01	$13.97	$16.60	$13.97	$16.35	$6.99	292,862
2015-11-30	$12.39	$13.87	$12.04	$13.83	$5.91	75,356
2015-11-27	$13.10	$13.10	$12.08	$12.56	$5.37	23,492
2015-11-25	$12.74	$13.29	$11.78	$12.59	$5.38	169,726
2015-11-24	$12.75	$13.38	$12.14	$12.55	$5.37	229,114
2015-11-23	$13.30	$13.39	$11.07	$11.60	$4.96	243,340
2015-11-20	$14.27	$14.50	$13.25	$13.27	$5.67	93,014
2015-11-19	$13.45	$14.41	$13.45	$14.27	$6.10	95,978
2015-11-18	$13.20	$13.92	$13.20	$13.43	$5.74	61,214
2015-11-17	$13.43	$13.50	$12.71	$13.14	$5.62	70,470
2015-11-16	$12.53	$13.32	$12.52	$13.21	$5.65	119,756
2015-11-13	$12.74	$12.84	$12.32	$12.69	$5.43	45,908
2015-11-12	$12.44	$12.87	$12.30	$12.47	$5.33	49,852
2015-11-11	$12.30	$12.72	$12.27	$12.41	$5.31	23,598
2015-11-10	$12.38	$12.42	$11.79	$12.26	$5.24	24,914
2015-11-09	$11.55	$12.44	$11.55	$12.31	$5.26	55,210
2015-11-06	$11.16	$12.25	$11.16	$11.95	$5.11	139,474
2015-11-05	$11.66	$11.66	$10.61	$11.05	$4.72	127,886
2015-11-04	$12.11	$12.28	$11.50	$11.51	$4.92	87,164
2015-11-03	$12.35	$12.99	$12.01	$12.20	$5.22	66,846
2015-11-02	$12.65	$13.03	$11.89	$12.20	$5.22	71,986
2015-10-30	$11.86	$12.34	$11.50	$12.10	$5.17	90,534
2015-10-29	$10.58	$11.95	$10.58	$11.90	$5.09	130,098
2015-10-28	$10.35	$10.65	$10.35	$10.65	$4.55	29,666
2015-10-27	$10.35	$10.50	$10.21	$10.49	$4.48	15,644
2015-10-26	$10.60	$10.60	$10.20	$10.20	$4.36	21,050
2015-10-23	$10.41	$10.64	$10.37	$10.60	$4.53	25,190
2015-10-22	$10.61	$10.68	$10.13	$10.58	$4.52	22,964
2015-10-21	$10.21	$10.50	$10.00	$10.23	$4.37	34,074
2015-10-20	$10.70	$10.75	$9.95	$10.10	$4.32	39,158
2015-10-19	$10.02	$10.63	$10.02	$10.57	$4.52	69,962
2015-10-16	$9.86	$10.22	$9.79	$10.12	$4.33	53,924
2015-10-15	$10.49	$10.60	$9.87	$10.14	$4.34	57,434
2015-10-14	$9.43	$10.71	$8.50	$10.34	$4.42	159,276
2015-10-13	$8.95	$9.96	$8.69	$9.49	$4.06	89,068
2015-10-12	$8.57	$9.20	$8.22	$9.05	$3.87	117,854
2015-10-09	$8.74	$9.25	$8.45	$8.56	$3.66	68,236
2015-10-08	$7.55	$9.44	$7.53	$8.97	$3.83	412,244
2015-10-07	$6.55	$6.72	$6.40	$6.43	$2.75	29,012
2015-10-06	$6.58	$6.80	$6.51	$6.63	$2.83	28,828
2015-10-05	$6.90	$6.90	$6.40	$6.81	$2.91	38,484
2015-10-02	$6.86	$7.20	$6.38	$6.63	$2.83	41,202
2015-10-01	$7.30	$7.43	$6.67	$6.89	$2.94	32,154
2015-09-30	$7.37	$7.55	$7.31	$7.47	$3.19	59,554
2015-09-29	$7.51	$7.51	$7.33	$7.37	$3.15	16,938
2015-09-28	$7.37	$7.51	$7.31	$7.51	$3.21	21,874
2015-09-25	$7.27	$7.50	$7.24	$7.40	$3.16	30,868
2015-09-24	$7.55	$7.55	$6.96	$7.24	$3.10	19,690
2015-09-23	$7.16	$7.74	$6.90	$7.49	$3.20	41,456
2015-09-22	$7.14	$7.47	$6.90	$7.35	$3.14	37,698
2015-09-21	$6.95	$7.15	$6.93	$7.14	$3.05	23,264
2015-09-18	$6.97	$6.97	$6.90	$6.97	$2.98	17,806
2015-09-17	$6.70	$6.97	$6.70	$6.97	$2.98	32,596
2015-09-16	$6.75	$6.91	$6.70	$6.84	$2.92	19,658
2015-09-15	$6.67	$6.93	$6.62	$6.73	$2.88	29,556
2015-09-14	$6.84	$6.97	$6.72	$6.72	$2.87	28,110
2015-09-11	$6.83	$7.08	$6.80	$6.89	$2.95	31,836
2015-09-10	$6.97	$7.00	$6.89	$6.91	$2.95	11,026
2015-09-09	$7.20	$7.30	$6.74	$6.95	$2.97	65,462
2015-09-08	$6.50	$7.35	$6.50	$7.00	$2.95	101,606

Educational Development Corp (EDUC) News Headlines

HK's New World Development sees loss of up to $875 million in first half of 2025

None

reuters.com Feb. 21, 2025

New World Development shares fall 3% on H1 loss warning

None

reuters.com Feb. 24, 2025

Trump Says He Is in Talks With Putin About ‘Economic Development’ Deal

None

wsj.com Feb. 24, 2025

Recent Educational Development Corp (EDUC) News

New World Development reports $852 million first-half net loss

None

reuters.com

Published: Feb. 28, 2025

New World Development's debt repayment in focus amid $875 million expected H1 loss

None

reuters.com

Published: Feb. 28, 2025

Development Institutions Prepare for ‘a World Without the US’

None

bloomberg.com

Published: Feb. 27, 2025

Trump Says He Is in Talks With Putin About ‘Economic Development’ Deal

None

wsj.com

Published: Feb. 24, 2025

Similar Companies to Educational Development Corp (EDUC) in the Publishing Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Pearson plc	PSO	Publishing	Communication Services	40,000
RELX Plc	RELX	Publishing	Communication Services	31,000
Gannett Co Inc	GCI	Publishing	Communication Services	25,000
Meredith Corp	MDP	Publishing	Communication Services	18,800
Scholastic Corp	SCHL	Publishing	Communication Services	9,000
New York Times Co. - Class A	NYT	Publishing	Communication Services	5,100
John Wiley & Sons Inc - Class B	JW-B	Publishing	Communication Services	5,000
Lee Enterprises Inc	LEE	Publishing	Communication Services	4,000
Tribune Publishing Company	TPCO	Publishing	Communication Services	2,600
American Community Newspapers Inc	ACNI	Publishing	Communication Services	1,000

Educational Development Corp (EDUC) Exchange: NASDAQ

$1.26 ($0.02) 2.02%

Educational Development Corp - Daily Information

About Educational Development Corp (EDUC)

Invest in Educational Development Corp (EDUC)

Join over 15 million registered users who invest on eToro.

Invest with as little as $5.

Historical Stock Data for Educational Development Corp (EDUC)

Educational Development Corp (EDUC) News Headlines

Recent Educational Development Corp (EDUC) News

New World Development reports $852 million first-half net loss

New World Development's debt repayment in focus amid $875 million expected H1 loss

Development Institutions Prepare for ‘a World Without the US’

Trump Says He Is in Talks With Putin About ‘Economic Development’ Deal

Similar Companies to Educational Development Corp (EDUC) in the Publishing Industry