eXp World Holdings Inc (EXPI) Stock Profile

Data as of May 2, 2025

$9.30 ($0.08) 0.87%

eXp World Holdings Inc - Daily Information

Click for more stock information on eXp World Holdings Inc.

Daily Information	Data
Date	May 2, 2025
Open	$9.34
Previous Close	$9.30
High	$9.43
Low	$9.14
Adjusted Open	$9.34
Previous Adjusted Close	$9.30
Adjusted High	$9.43
Adjusted Low	$9.14

Invest in eXp World Holdings Inc (EXPI)

Built to help smart investors invest smarter.

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

Diversify your asset portfolio by buying gold.

Key People eXp World Holdings Inc

Employee	Position
Glenn Darrel Sanford	Chairman, Chief Executive Officer & Treasurer
Jeff Whiteside	Chief Financial & Collaboration Officer
John Tobison	Chief Information Officer
Michael Valdes	Executive Vice President-International Expansion
Seth Siegler	VP-Technology Innovation & Real Estate Services
Jason Gesing	Director & Executive VP-Business Development
Felicia J. Gentry	Director
Eugene Frederick	Director
Courtney Chakarun	Chief Marketing Officer
Kent Cheng	Chief Accounting Officer & Controller
James H. Bramble	Secretary, Chief Legal Counsel & General Counsel
Darren Lee Jacklin	Independent Director
Randall D. Miles	Vice Chairman
Dan Cahir	Independent Director

Company Profile eXp World Holdings Inc

Exchange: NASDAQ

IPO Date: Feb. 19, 2014

Employees: 30,000

Sector: Real Estate

Industry: Real Estate Services

Website: eXp World Holdings Inc Website

Address: 4180 Center St, Bellingham, WA 98226, USA

Historical Stock Data for eXp World Holdings Inc (EXPI)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$9.34	$9.43	$9.14	$9.30	$9.30	1,040,752
2025-05-01	$9.16	$9.50	$9.07	$9.22	$9.22	1,218,166
2025-04-30	$8.83	$9.20	$8.75	$9.16	$9.16	1,274,280
2025-04-29	$8.89	$9.07	$8.81	$8.97	$8.97	686,546
2025-04-28	$8.90	$8.94	$8.70	$8.89	$8.89	771,402
2025-04-25	$8.95	$8.99	$8.78	$8.93	$8.93	908,192
2025-04-24	$8.76	$9.16	$8.70	$8.99	$8.99	1,807,616
2025-04-23	$9.06	$9.42	$8.68	$8.70	$8.70	2,305,161
2025-04-22	$8.70	$8.96	$8.69	$8.80	$8.80	1,317,083
2025-04-21	$8.75	$8.80	$8.54	$8.58	$8.58	1,058,211
2025-04-17	$8.97	$9.14	$8.83	$8.84	$8.84	1,054,628
2025-04-16	$9.22	$9.34	$8.86	$8.98	$8.98	1,144,898
2025-04-15	$9.43	$9.61	$9.24	$9.28	$9.28	659,800
2025-04-14	$9.27	$9.52	$9.14	$9.42	$9.42	766,068
2025-04-11	$9.17	$9.21	$8.87	$9.14	$9.14	924,287
2025-04-10	$9.36	$9.44	$8.92	$9.17	$9.17	1,353,713
2025-04-09	$8.95	$9.88	$8.67	$9.63	$9.63	2,180,376
2025-04-08	$9.49	$9.49	$8.96	$9.00	$9.00	1,366,527
2025-04-07	$8.94	$9.86	$8.86	$9.23	$9.23	1,819,511
2025-04-04	$8.78	$9.59	$8.64	$9.48	$9.48	1,714,218
2025-04-03	$9.48	$9.66	$9.11	$9.15	$9.15	1,460,635
2025-04-02	$9.66	$10.05	$9.65	$9.89	$9.89	1,412,910
2025-04-01	$9.76	$10.01	$9.65	$9.81	$9.81	1,060,084
2025-03-31	$9.78	$9.90	$9.69	$9.78	$9.78	910,300
2025-03-28	$10.25	$10.30	$9.85	$9.97	$9.97	715,160
2025-03-27	$10.29	$10.44	$10.09	$10.24	$10.24	1,214,866
2025-03-26	$10.18	$10.43	$10.11	$10.27	$10.27	849,354
2025-03-25	$10.26	$10.46	$10.19	$10.20	$10.20	1,081,264
2025-03-24	$10.10	$10.50	$10.03	$10.35	$10.35	1,157,170
2025-03-21	$9.76	$10.08	$9.71	$9.96	$9.96	8,315,886
2025-03-20	$9.87	$10.26	$9.72	$9.86	$9.86	1,055,113
2025-03-19	$9.65	$10.05	$9.64	$9.97	$9.97	851,198
2025-03-18	$9.56	$9.68	$9.44	$9.65	$9.65	885,329
2025-03-17	$9.75	$9.86	$9.63	$9.76	$9.76	901,776
2025-03-14	$9.48	$9.78	$9.42	$9.69	$9.69	734,591
2025-03-13	$9.50	$9.59	$9.20	$9.38	$9.38	769,558
2025-03-12	$9.74	$9.84	$9.47	$9.55	$9.55	918,234
2025-03-11	$9.64	$9.85	$9.58	$9.66	$9.66	883,794
2025-03-10	$9.85	$10.00	$9.51	$9.68	$9.68	1,125,804
2025-03-07	$9.85	$10.06	$9.74	$9.92	$9.92	836,108
2025-03-06	$9.86	$10.21	$9.86	$9.89	$9.89	946,164
2025-03-05	$9.99	$10.08	$9.60	$10.04	$10.04	1,065,695
2025-03-04	$9.48	$10.15	$9.40	$9.95	$9.95	1,163,041
2025-03-03	$10.09	$10.35	$9.70	$9.75	$9.70	1,241,087
2025-02-28	$10.17	$10.26	$9.91	$10.11	$10.06	1,319,433
2025-02-27	$10.48	$10.71	$10.19	$10.21	$10.16	1,001,619
2025-02-26	$10.52	$10.76	$10.32	$10.46	$10.41	1,359,074
2025-02-25	$10.18	$10.59	$10.18	$10.50	$10.45	1,900,076
2025-02-24	$10.15	$10.42	$9.96	$10.20	$10.15	1,690,469
2025-02-21	$11.98	$11.99	$10.21	$10.26	$10.21	1,918,261
2025-02-20	$11.17	$11.40	$11.04	$11.34	$11.28	1,439,523
2025-02-19	$11.12	$11.50	$11.11	$11.31	$11.25	1,173,373
2025-02-18	$10.88	$11.26	$10.78	$11.24	$11.24	826,219
2025-02-14	$10.86	$11.00	$10.73	$10.93	$10.93	542,445
2025-02-13	$10.61	$10.81	$10.43	$10.76	$10.76	478,778
2025-02-12	$10.45	$10.63	$10.36	$10.53	$10.53	557,219
2025-02-11	$10.74	$10.91	$10.67	$10.77	$10.77	633,070
2025-02-10	$10.92	$11.10	$10.83	$10.88	$10.88	630,131
2025-02-07	$11.09	$11.18	$10.76	$10.83	$10.83	721,766
2025-02-06	$11.16	$11.27	$11.00	$11.10	$11.10	633,836
2025-02-05	$11.17	$11.29	$11.10	$11.15	$11.15	463,953
2025-02-04	$10.94	$11.15	$10.86	$11.13	$11.13	563,082
2025-02-03	$10.98	$11.26	$10.80	$10.96	$10.96	842,714
2025-01-31	$11.54	$11.70	$11.19	$11.38	$11.38	912,285
2025-01-30	$11.50	$11.66	$11.34	$11.50	$11.50	658,909
2025-01-29	$11.70	$11.76	$11.18	$11.36	$11.36	731,594
2025-01-28	$11.34	$11.88	$11.16	$11.76	$11.76	1,241,995
2025-01-27	$11.01	$11.64	$11.00	$11.43	$11.43	1,045,544
2025-01-24	$11.08	$11.26	$10.97	$11.10	$11.10	823,515
2025-01-23	$11.00	$11.22	$10.92	$11.07	$11.07	835,057
2025-01-22	$11.22	$11.43	$11.13	$11.13	$11.13	614,007
2025-01-21	$11.30	$11.68	$11.22	$11.36	$11.36	1,056,031
2025-01-17	$11.67	$11.84	$11.21	$11.23	$11.23	1,057,045
2025-01-16	$11.32	$11.61	$11.10	$11.54	$11.54	1,074,803
2025-01-15	$10.94	$11.60	$10.73	$11.32	$11.32	1,557,360
2025-01-14	$10.93	$11.08	$10.48	$10.49	$10.49	733,192
2025-01-13	$10.80	$10.90	$10.60	$10.90	$10.90	831,257
2025-01-10	$10.93	$11.00	$10.66	$10.90	$10.90	971,335
2025-01-08	$11.16	$11.41	$10.85	$11.22	$11.22	935,198
2025-01-07	$11.44	$11.64	$11.08	$11.13	$11.13	1,035,922
2025-01-06	$11.50	$11.70	$11.33	$11.44	$11.44	1,116,603
2025-01-03	$11.32	$11.54	$11.20	$11.41	$11.41	1,177,505
2025-01-02	$11.60	$11.86	$11.31	$11.34	$11.34	823,660
2024-12-31	$11.75	$11.89	$11.49	$11.51	$11.51	928,016
2024-12-30	$11.68	$11.79	$11.34	$11.68	$11.68	867,179
2024-12-27	$11.77	$11.96	$11.51	$11.80	$11.80	874,688
2024-12-26	$11.80	$12.07	$11.61	$11.96	$11.96	769,221
2024-12-24	$12.07	$12.13	$11.75	$11.82	$11.82	661,267
2024-12-23	$12.71	$12.75	$11.95	$12.06	$12.06	1,408,160
2024-12-20	$11.53	$12.84	$11.39	$12.81	$12.81	10,110,407
2024-12-19	$11.73	$11.97	$11.41	$11.60	$11.60	1,380,114
2024-12-18	$12.59	$12.76	$11.55	$11.63	$11.63	1,266,694
2024-12-17	$12.85	$12.96	$12.49	$12.58	$12.58	739,936
2024-12-16	$12.87	$13.07	$12.72	$12.90	$12.90	1,047,692
2024-12-13	$12.81	$12.98	$12.49	$12.86	$12.86	1,117,340
2024-12-12	$12.75	$13.35	$12.69	$12.88	$12.88	702,916
2024-12-11	$13.18	$13.42	$12.86	$12.87	$12.87	756,052
2024-12-10	$12.86	$13.17	$12.72	$13.09	$13.09	892,561
2024-12-09	$13.37	$13.66	$12.98	$13.00	$13.00	829,579
2024-12-06	$13.56	$13.92	$13.14	$13.28	$13.28	726,856
2024-12-05	$13.55	$13.80	$13.31	$13.36	$13.36	520,869
2024-12-04	$13.92	$14.10	$13.39	$13.63	$13.63	545,332
2024-12-03	$14.07	$14.15	$13.66	$13.90	$13.90	730,907
2024-12-02	$13.80	$14.15	$13.61	$14.12	$14.12	588,704
2024-11-29	$14.15	$14.38	$13.79	$13.85	$13.85	427,880
2024-11-27	$14.05	$14.45	$13.91	$14.08	$14.08	680,107
2024-11-26	$14.14	$14.29	$13.83	$13.87	$13.87	539,787
2024-11-25	$14.25	$14.82	$14.08	$14.39	$14.39	1,480,423
2024-11-22	$13.34	$14.51	$13.27	$14.05	$14.05	1,316,179
2024-11-21	$12.71	$13.36	$12.40	$13.25	$13.25	960,064
2024-11-20	$12.73	$13.06	$12.73	$12.84	$12.84	669,075
2024-11-19	$12.37	$13.02	$12.32	$12.83	$12.83	569,889
2024-11-18	$13.20	$13.20	$12.45	$12.51	$12.51	906,827
2024-11-15	$13.74	$13.91	$13.25	$13.31	$13.26	749,603
2024-11-14	$13.85	$14.00	$13.53	$13.56	$13.51	736,728
2024-11-13	$14.61	$14.69	$13.80	$13.92	$13.86	859,776
2024-11-12	$14.45	$14.85	$14.19	$14.54	$14.48	1,136,477
2024-11-11	$14.02	$14.76	$14.00	$14.62	$14.62	853,486
2024-11-08	$14.26	$14.35	$13.16	$14.02	$14.02	1,334,346
2024-11-07	$14.44	$14.98	$14.30	$14.77	$14.77	1,341,765
2024-11-06	$14.89	$15.22	$13.85	$14.38	$14.38	1,426,546
2024-11-05	$13.37	$14.58	$13.32	$14.55	$14.55	854,389
2024-11-04	$13.23	$13.75	$13.19	$13.50	$13.50	819,541
2024-11-01	$13.40	$13.69	$13.01	$13.31	$13.31	914,305
2024-10-31	$12.76	$13.46	$12.76	$13.32	$13.32	795,058
2024-10-30	$12.81	$13.20	$12.80	$12.80	$12.80	514,266
2024-10-29	$12.91	$12.97	$12.66	$12.88	$12.88	530,794
2024-10-28	$13.01	$13.33	$12.91	$12.97	$12.97	567,779
2024-10-25	$12.84	$12.97	$12.80	$12.82	$12.82	545,921
2024-10-24	$12.90	$13.13	$12.78	$12.79	$12.79	623,285
2024-10-23	$12.82	$12.94	$12.62	$12.78	$12.78	715,211
2024-10-22	$12.71	$12.95	$12.68	$12.85	$12.85	696,276
2024-10-21	$12.75	$12.87	$12.54	$12.71	$12.71	1,018,424
2024-10-18	$13.00	$13.13	$12.65	$12.75	$12.75	514,398
2024-10-17	$13.12	$13.12	$12.85	$12.98	$12.98	600,122
2024-10-16	$13.20	$13.39	$13.13	$13.21	$13.21	763,428
2024-10-15	$13.17	$13.46	$13.05	$13.15	$13.15	582,649
2024-10-14	$13.19	$13.20	$12.99	$13.15	$13.15	380,011
2024-10-11	$12.94	$13.36	$12.90	$13.21	$13.21	455,642
2024-10-10	$12.79	$13.05	$12.67	$12.98	$12.98	614,414
2024-10-09	$13.30	$13.36	$12.86	$12.96	$12.96	662,068
2024-10-08	$13.21	$13.61	$13.08	$13.43	$13.43	784,285
2024-10-07	$13.37	$13.60	$13.04	$13.23	$13.23	567,721
2024-10-04	$13.93	$13.93	$13.19	$13.46	$13.46	687,988
2024-10-03	$13.55	$13.73	$13.16	$13.63	$13.63	811,689
2024-10-02	$14.03	$14.14	$13.75	$13.76	$13.76	660,564
2024-10-01	$14.08	$14.16	$13.69	$14.11	$14.11	1,057,798
2024-09-30	$14.35	$14.92	$14.01	$14.09	$14.09	1,087,964
2024-09-27	$14.60	$14.84	$14.26	$14.37	$14.37	725,975
2024-09-26	$14.21	$14.53	$14.09	$14.37	$14.37	720,763
2024-09-25	$14.16	$14.37	$13.93	$13.99	$13.99	617,096
2024-09-24	$14.19	$14.43	$13.96	$14.27	$14.27	963,796
2024-09-23	$14.06	$14.23	$13.62	$14.12	$14.12	1,850,595
2024-09-20	$14.61	$14.83	$13.97	$14.03	$14.03	2,700,544
2024-09-19	$14.69	$15.03	$14.41	$14.73	$14.73	1,777,784
2024-09-18	$14.53	$15.39	$14.05	$14.17	$14.17	1,223,134
2024-09-17	$14.75	$14.75	$14.35	$14.50	$14.50	789,593
2024-09-16	$14.32	$14.83	$14.15	$14.54	$14.54	1,177,995
2024-09-13	$13.34	$14.31	$13.30	$14.28	$14.28	1,051,541
2024-09-12	$12.45	$13.12	$12.36	$13.11	$13.11	869,901
2024-09-11	$12.48	$12.55	$11.83	$12.45	$12.45	752,970
2024-09-10	$12.72	$12.73	$12.13	$12.64	$12.64	862,298
2024-09-09	$11.61	$12.87	$11.54	$12.70	$12.70	991,234
2024-09-06	$11.73	$11.99	$11.48	$11.59	$11.59	603,917
2024-09-05	$11.79	$11.88	$11.54	$11.70	$11.70	443,119
2024-09-04	$11.55	$12.14	$11.47	$11.70	$11.70	946,538
2024-09-03	$11.68	$12.08	$11.50	$11.65	$11.65	926,998
2024-08-30	$12.41	$12.59	$11.65	$11.76	$11.76	1,292,124
2024-08-29	$12.54	$12.66	$12.26	$12.26	$12.26	577,359
2024-08-28	$12.91	$12.95	$12.32	$12.50	$12.50	519,338
2024-08-27	$13.17	$13.20	$12.80	$13.00	$13.00	505,673
2024-08-26	$13.27	$13.45	$13.01	$13.41	$13.41	633,164
2024-08-23	$12.40	$13.48	$12.40	$13.11	$13.11	2,549,891
2024-08-22	$12.41	$12.79	$12.36	$12.47	$12.47	632,230
2024-08-21	$12.33	$12.87	$12.22	$12.57	$12.57	747,167
2024-08-20	$12.43	$12.56	$12.17	$12.37	$12.37	645,199
2024-08-19	$12.18	$12.46	$12.03	$12.44	$12.44	842,422
2024-08-16	$12.23	$12.47	$12.08	$12.18	$12.18	568,765
2024-08-15	$12.47	$12.63	$12.19	$12.32	$12.32	737,258
2024-08-14	$12.09	$12.33	$11.78	$12.16	$12.16	661,831
2024-08-13	$11.44	$12.27	$11.37	$12.10	$12.05	781,126
2024-08-12	$11.74	$11.80	$11.21	$11.28	$11.28	606,469
2024-08-09	$11.80	$12.13	$11.66	$11.75	$11.75	611,706
2024-08-08	$12.08	$12.20	$11.74	$11.81	$11.81	599,772
2024-08-07	$12.35	$12.47	$11.78	$11.82	$11.82	827,145
2024-08-06	$12.67	$12.73	$12.10	$12.19	$12.19	1,014,508
2024-08-05	$11.25	$12.67	$11.18	$12.67	$12.67	1,048,583
2024-08-02	$12.51	$12.69	$12.03	$12.57	$12.57	1,568,576
2024-08-01	$14.48	$14.48	$12.73	$12.84	$12.84	1,522,009
2024-07-31	$14.29	$14.80	$14.00	$14.36	$14.36	1,346,939
2024-07-30	$14.41	$14.45	$14.01	$14.20	$14.20	1,078,350
2024-07-29	$14.71	$14.86	$14.22	$14.30	$14.30	976,044
2024-07-26	$14.42	$14.66	$13.96	$14.64	$14.64	1,126,326
2024-07-25	$13.77	$14.59	$13.69	$14.10	$14.10	1,309,548
2024-07-24	$13.85	$14.13	$13.53	$13.67	$13.67	771,209
2024-07-23	$13.62	$14.33	$13.62	$14.03	$14.03	1,185,442
2024-07-22	$14.01	$14.01	$13.45	$13.84	$13.84	969,442
2024-07-19	$13.88	$14.11	$13.64	$13.93	$13.93	966,796
2024-07-18	$14.37	$14.79	$13.75	$13.95	$13.95	1,248,513
2024-07-17	$13.82	$14.61	$13.71	$14.44	$14.44	1,710,494
2024-07-16	$12.91	$14.10	$12.90	$14.05	$14.05	1,862,828
2024-07-15	$12.40	$12.99	$12.29	$12.88	$12.88	1,479,816
2024-07-12	$12.32	$12.44	$12.02	$12.32	$12.32	961,916
2024-07-11	$12.08	$12.33	$11.90	$12.17	$12.17	1,484,059
2024-07-10	$11.61	$11.70	$11.13	$11.66	$11.66	825,709
2024-07-09	$11.31	$11.55	$11.18	$11.54	$11.54	676,888
2024-07-08	$10.74	$11.37	$10.65	$11.30	$11.30	879,647
2024-07-05	$10.47	$10.80	$10.39	$10.72	$10.72	674,197
2024-07-03	$10.63	$10.98	$10.50	$10.51	$10.51	628,858
2024-07-02	$10.75	$10.89	$10.32	$10.63	$10.63	1,139,069
2024-07-01	$11.29	$11.35	$10.57	$10.69	$10.69	1,033,962
2024-06-28	$11.30	$11.35	$11.09	$11.29	$11.29	2,368,221
2024-06-27	$11.10	$11.37	$10.98	$11.22	$11.22	796,055
2024-06-26	$10.56	$11.05	$10.43	$11.04	$11.04	769,482
2024-06-25	$10.51	$10.73	$10.48	$10.60	$10.60	858,531
2024-06-24	$10.67	$10.81	$10.51	$10.57	$10.57	888,772
2024-06-21	$10.79	$11.07	$10.53	$10.67	$10.67	2,252,729
2024-06-20	$10.45	$10.96	$10.45	$10.80	$10.80	1,118,328
2024-06-18	$10.68	$10.89	$10.50	$10.53	$10.53	857,466
2024-06-17	$10.52	$10.90	$10.52	$10.75	$10.75	706,035
2024-06-14	$10.46	$10.77	$10.46	$10.65	$10.65	659,592
2024-06-13	$11.43	$11.68	$10.71	$10.72	$10.72	942,314
2024-06-12	$11.24	$12.07	$11.23	$11.39	$11.39	1,507,886
2024-06-11	$10.73	$10.89	$10.58	$10.59	$10.59	854,092
2024-06-10	$10.87	$11.03	$10.69	$10.93	$10.93	803,476
2024-06-07	$10.75	$11.15	$10.70	$11.05	$11.05	856,168
2024-06-06	$10.89	$11.05	$10.83	$11.04	$11.04	679,002
2024-06-05	$10.76	$11.07	$10.70	$11.01	$11.01	651,571
2024-06-04	$10.77	$10.86	$10.56	$10.68	$10.68	978,746
2024-06-03	$11.41	$11.43	$10.75	$10.87	$10.87	1,097,170
2024-05-31	$11.17	$11.40	$10.97	$11.21	$11.21	966,933
2024-05-30	$11.16	$11.33	$10.96	$10.99	$10.99	740,933
2024-05-29	$10.97	$11.23	$10.90	$10.97	$10.97	820,601
2024-05-28	$11.39	$11.83	$11.24	$11.25	$11.25	711,616
2024-05-24	$11.40	$11.48	$11.15	$11.24	$11.24	662,490
2024-05-23	$11.90	$12.01	$11.24	$11.26	$11.26	937,491
2024-05-22	$12.39	$12.44	$11.76	$11.79	$11.79	1,167,044
2024-05-21	$12.33	$12.57	$12.29	$12.49	$12.49	697,763
2024-05-20	$12.24	$12.57	$12.08	$12.43	$12.43	814,076
2024-05-17	$12.87	$12.93	$12.28	$12.30	$12.30	1,011,056
2024-05-16	$12.83	$12.94	$12.57	$12.87	$12.87	776,281
2024-05-15	$13.29	$13.40	$12.50	$12.83	$12.83	1,060,651
2024-05-14	$12.89	$13.39	$12.83	$12.93	$12.93	1,575,428
2024-05-13	$12.53	$13.35	$12.48	$12.57	$12.57	1,664,366
2024-05-10	$12.40	$12.68	$12.22	$12.37	$12.37	858,448
2024-05-09	$11.95	$12.42	$11.95	$12.40	$12.35	753,784
2024-05-08	$11.84	$12.02	$11.65	$11.85	$11.80	696,311
2024-05-07	$12.05	$12.38	$12.02	$12.10	$12.05	919,496
2024-05-06	$11.74	$11.99	$11.60	$11.97	$11.92	842,853
2024-05-03	$11.62	$12.18	$11.40	$11.62	$11.57	1,462,514
2024-05-02	$10.53	$11.58	$10.47	$11.25	$11.25	2,368,419
2024-05-01	$9.97	$10.32	$9.29	$10.15	$10.15	2,628,343
2024-04-30	$10.07	$10.34	$9.94	$9.96	$9.96	1,111,175
2024-04-29	$10.29	$10.49	$10.17	$10.29	$10.29	790,101
2024-04-26	$10.09	$10.36	$9.99	$10.12	$10.12	851,425
2024-04-25	$9.96	$10.20	$9.94	$9.97	$9.97	908,434
2024-04-24	$10.50	$10.77	$10.30	$10.34	$10.34	886,938
2024-04-23	$9.97	$10.64	$9.93	$10.54	$10.54	1,096,202
2024-04-22	$9.90	$10.13	$9.83	$10.03	$10.03	898,963
2024-04-19	$9.95	$10.08	$9.76	$9.85	$9.85	1,042,477
2024-04-18	$9.80	$10.18	$9.63	$10.00	$10.00	838,317
2024-04-17	$9.73	$9.99	$9.71	$9.75	$9.75	776,336
2024-04-16	$9.60	$9.84	$9.50	$9.70	$9.70	802,049
2024-04-15	$9.79	$9.83	$9.54	$9.72	$9.72	1,199,121
2024-04-12	$10.05	$10.14	$9.73	$9.84	$9.84	744,075
2024-04-11	$9.88	$10.24	$9.70	$10.17	$10.17	1,292,686
2024-04-10	$9.99	$10.00	$9.50	$9.69	$9.69	1,157,193
2024-04-09	$10.20	$10.79	$10.12	$10.49	$10.49	984,320
2024-04-08	$10.08	$10.43	$9.90	$10.10	$10.10	1,022,987
2024-04-05	$10.40	$10.57	$9.77	$10.06	$10.06	1,111,296
2024-04-04	$10.85	$11.23	$10.55	$10.66	$10.66	1,032,512
2024-04-03	$10.22	$10.75	$10.00	$10.70	$10.70	904,321
2024-04-02	$9.90	$10.22	$9.84	$10.15	$10.15	1,254,214
2024-04-01	$10.41	$10.52	$9.75	$10.12	$10.12	1,185,930
2024-03-28	$10.00	$10.55	$10.00	$10.33	$10.33	1,401,483
2024-03-27	$9.79	$10.25	$9.74	$10.01	$10.01	1,281,447
2024-03-26	$9.78	$9.98	$9.68	$9.69	$9.69	907,659
2024-03-25	$9.79	$9.96	$9.51	$9.65	$9.65	830,714
2024-03-22	$9.71	$10.07	$9.62	$9.75	$9.75	1,249,892
2024-03-21	$9.56	$9.93	$9.56	$9.71	$9.71	1,234,350
2024-03-20	$9.25	$9.64	$9.13	$9.46	$9.46	1,448,477
2024-03-19	$9.08	$9.63	$8.91	$9.25	$9.25	1,809,539
2024-03-18	$9.99	$10.38	$9.16	$9.25	$9.25	3,027,366
2024-03-15	$10.98	$11.20	$9.85	$9.99	$9.99	5,200,752
2024-03-14	$12.12	$12.12	$11.03	$11.09	$11.09	1,149,505
2024-03-13	$12.21	$12.76	$12.11	$12.12	$12.12	789,396
2024-03-12	$12.74	$12.82	$12.30	$12.35	$12.35	767,397
2024-03-11	$12.83	$13.24	$12.78	$12.80	$12.80	768,226
2024-03-08	$13.00	$13.52	$12.89	$12.91	$12.91	974,601
2024-03-07	$12.37	$12.90	$12.15	$12.78	$12.78	1,000,399
2024-03-06	$12.46	$12.71	$12.25	$12.28	$12.23	909,996
2024-03-05	$12.25	$12.29	$11.95	$12.15	$12.10	867,579
2024-03-04	$12.84	$12.91	$12.40	$12.45	$12.40	1,220,267
2024-03-01	$13.13	$13.37	$12.69	$12.80	$12.75	1,304,038
2024-02-29	$12.97	$13.49	$12.67	$13.10	$13.05	1,580,676
2024-02-28	$12.04	$12.73	$11.97	$12.68	$12.63	1,157,430
2024-02-27	$11.90	$12.46	$11.83	$12.28	$12.23	1,500,444
2024-02-26	$10.79	$11.75	$10.78	$11.72	$11.67	1,263,022
2024-02-23	$10.90	$11.28	$10.57	$10.90	$10.86	1,273,879
2024-02-22	$11.13	$11.39	$10.98	$11.08	$11.04	1,174,278
2024-02-21	$10.99	$11.12	$10.81	$11.06	$11.02	948,740
2024-02-20	$11.65	$11.70	$10.99	$11.06	$11.06	1,177,071
2024-02-16	$12.22	$12.39	$11.78	$11.81	$11.81	1,264,188
2024-02-15	$12.22	$12.58	$12.22	$12.46	$12.46	865,920
2024-02-14	$12.25	$12.54	$11.97	$12.19	$12.19	831,946
2024-02-13	$11.83	$12.17	$11.74	$11.90	$11.90	1,126,062
2024-02-12	$12.33	$12.81	$12.33	$12.53	$12.53	754,515
2024-02-09	$12.05	$12.36	$11.88	$12.35	$12.35	1,155,444
2024-02-08	$12.25	$12.45	$12.03	$12.03	$12.03	1,300,328
2024-02-07	$12.40	$12.52	$12.04	$12.26	$12.26	775,233
2024-02-06	$12.03	$12.49	$11.95	$12.40	$12.40	1,228,113
2024-02-05	$12.27	$12.34	$11.96	$12.07	$12.07	787,307
2024-02-02	$12.66	$12.69	$12.30	$12.53	$12.53	549,671
2024-02-01	$12.57	$13.05	$12.45	$12.93	$12.93	921,844
2024-01-31	$12.51	$13.04	$12.17	$12.38	$12.38	1,263,268
2024-01-30	$13.13	$13.20	$12.56	$12.56	$12.56	610,978
2024-01-29	$12.83	$13.31	$12.76	$13.27	$13.27	626,232
2024-01-26	$13.06	$13.27	$12.70	$12.81	$12.81	939,232
2024-01-25	$13.09	$13.47	$12.99	$13.45	$13.45	738,069
2024-01-24	$13.73	$13.73	$12.77	$12.87	$12.87	857,779
2024-01-23	$13.71	$13.71	$13.09	$13.33	$13.33	1,071,375
2024-01-22	$13.12	$13.73	$13.07	$13.46	$13.46	1,020,628
2024-01-19	$12.97	$12.99	$12.58	$12.97	$12.97	770,799
2024-01-18	$12.96	$13.02	$12.58	$12.90	$12.90	487,561
2024-01-17	$12.78	$13.04	$12.65	$12.82	$12.82	966,226
2024-01-16	$12.93	$13.12	$12.82	$13.10	$13.10	840,889
2024-01-12	$13.91	$13.94	$13.22	$13.36	$13.36	583,618
2024-01-11	$14.09	$14.14	$13.24	$13.76	$13.76	838,804
2024-01-10	$14.24	$14.29	$13.85	$14.09	$14.09	487,969
2024-01-09	$14.23	$14.44	$14.00	$14.32	$14.32	461,697
2024-01-08	$14.47	$15.00	$14.44	$14.58	$14.58	615,019
2024-01-05	$14.49	$15.08	$14.40	$14.48	$14.48	576,908
2024-01-04	$14.61	$14.95	$14.60	$14.79	$14.79	682,761
2024-01-03	$15.48	$15.56	$14.65	$14.82	$14.82	1,005,754
2024-01-02	$15.13	$16.48	$15.12	$16.02	$16.02	1,511,663
2023-12-29	$15.66	$15.79	$15.37	$15.52	$15.52	854,760
2023-12-28	$15.67	$16.26	$15.59	$15.77	$15.77	875,978
2023-12-27	$15.47	$16.16	$15.47	$15.78	$15.78	1,109,081
2023-12-26	$15.24	$15.70	$15.08	$15.37	$15.37	671,143
2023-12-22	$15.33	$15.92	$15.03	$15.19	$15.19	825,282
2023-12-21	$14.90	$15.25	$14.63	$15.23	$15.23	1,000,275
2023-12-20	$15.59	$15.94	$14.58	$14.61	$14.61	1,086,018
2023-12-19	$14.30	$15.57	$14.30	$15.55	$15.55	1,543,804
2023-12-18	$15.07	$15.15	$13.86	$14.17	$14.17	2,672,264
2023-12-15	$16.58	$16.79	$14.13	$15.13	$15.13	4,745,587
2023-12-14	$16.38	$17.11	$16.10	$16.54	$16.54	1,858,150
2023-12-13	$14.19	$15.79	$14.00	$15.67	$15.67	1,278,460
2023-12-12	$14.56	$14.75	$14.10	$14.22	$14.22	1,187,272
2023-12-11	$14.56	$14.67	$14.18	$14.53	$14.53	795,645
2023-12-08	$14.39	$15.28	$14.33	$14.69	$14.69	1,514,434
2023-12-07	$14.08	$14.55	$13.84	$14.44	$14.44	1,033,319
2023-12-06	$13.35	$14.84	$13.33	$14.13	$14.13	1,548,495
2023-12-05	$12.96	$13.34	$12.79	$13.26	$13.26	863,140
2023-12-04	$12.82	$13.45	$12.81	$13.14	$13.14	776,792
2023-12-01	$12.02	$13.04	$11.90	$12.94	$12.94	1,380,935
2023-11-30	$12.70	$12.91	$12.09	$12.11	$12.11	1,025,648
2023-11-29	$12.89	$13.19	$12.66	$12.70	$12.70	964,248
2023-11-28	$12.13	$12.67	$11.83	$12.65	$12.65	835,698
2023-11-27	$12.21	$12.45	$12.03	$12.18	$12.18	909,343
2023-11-24	$12.40	$12.57	$12.29	$12.29	$12.29	284,268
2023-11-22	$12.51	$12.67	$12.16	$12.46	$12.46	616,526
2023-11-21	$12.63	$12.67	$12.27	$12.38	$12.38	539,505
2023-11-20	$13.19	$13.32	$12.72	$12.79	$12.79	783,412
2023-11-17	$12.96	$13.42	$12.79	$13.21	$13.21	861,756
2023-11-16	$13.26	$13.59	$12.64	$12.83	$12.83	771,853
2023-11-15	$12.76	$13.86	$12.76	$13.38	$13.38	1,589,817
2023-11-14	$12.18	$12.92	$12.07	$12.72	$12.67	1,481,291
2023-11-13	$12.09	$12.16	$11.41	$11.56	$11.56	1,618,234
2023-11-10	$12.01	$12.40	$11.80	$12.22	$12.22	860,045
2023-11-09	$13.47	$13.49	$11.80	$12.00	$12.00	2,392,025
2023-11-08	$13.46	$13.75	$13.35	$13.58	$13.58	1,156,845
2023-11-07	$13.24	$13.76	$13.17	$13.51	$13.51	849,905
2023-11-06	$14.16	$14.29	$13.33	$13.39	$13.39	956,282
2023-11-03	$13.91	$15.66	$13.70	$14.15	$14.15	2,240,320
2023-11-02	$13.82	$14.09	$13.55	$13.91	$13.91	1,212,609
2023-11-01	$13.03	$13.22	$12.36	$13.22	$13.22	1,398,745
2023-10-31	$14.55	$14.86	$12.98	$13.27	$13.27	2,123,138
2023-10-30	$14.55	$14.79	$14.42	$14.53	$14.53	590,839
2023-10-27	$14.29	$14.62	$14.12	$14.41	$14.41	647,347
2023-10-26	$14.36	$14.72	$14.22	$14.37	$14.37	557,576
2023-10-25	$14.22	$14.52	$14.10	$14.32	$14.32	693,321
2023-10-24	$13.92	$14.54	$13.71	$14.41	$14.41	1,131,481
2023-10-23	$13.24	$13.97	$13.24	$13.63	$13.63	1,007,188
2023-10-20	$13.37	$13.52	$13.21	$13.42	$13.42	950,392
2023-10-19	$13.41	$13.80	$13.33	$13.35	$13.35	995,140
2023-10-18	$14.08	$14.18	$13.47	$13.58	$13.58	686,217
2023-10-17	$13.99	$14.53	$13.96	$14.24	$14.24	1,270,034
2023-10-16	$14.38	$14.53	$14.10	$14.17	$14.17	801,558
2023-10-13	$14.80	$14.88	$14.22	$14.29	$14.29	465,641
2023-10-12	$15.41	$15.41	$14.65	$14.74	$14.74	710,951
2023-10-11	$15.09	$15.61	$14.96	$15.52	$15.52	887,634
2023-10-10	$14.68	$15.38	$14.68	$15.04	$15.04	843,683
2023-10-09	$14.38	$14.83	$14.37	$14.67	$14.67	569,600
2023-10-06	$14.34	$14.87	$14.28	$14.67	$14.67	707,423
2023-10-05	$14.55	$14.86	$14.43	$14.73	$14.73	918,539
2023-10-04	$14.46	$14.77	$14.29	$14.66	$14.66	976,663
2023-10-03	$15.52	$15.64	$14.33	$14.39	$14.39	1,588,603
2023-10-02	$16.12	$16.20	$15.44	$15.70	$15.70	1,127,040
2023-09-29	$16.55	$16.67	$16.09	$16.24	$16.24	902,856
2023-09-28	$16.52	$16.60	$16.17	$16.35	$16.35	1,081,245
2023-09-27	$16.69	$16.98	$16.37	$16.58	$16.58	867,357
2023-09-26	$16.49	$16.68	$16.38	$16.55	$16.55	824,526
2023-09-25	$16.47	$16.89	$16.32	$16.70	$16.70	599,255
2023-09-22	$16.83	$16.92	$16.49	$16.63	$16.63	662,941
2023-09-21	$16.64	$17.03	$16.54	$16.66	$16.66	728,136
2023-09-20	$17.38	$17.83	$16.95	$16.96	$16.96	664,820
2023-09-19	$17.20	$17.42	$17.06	$17.28	$17.28	645,232
2023-09-18	$17.29	$17.62	$17.16	$17.32	$17.32	865,845
2023-09-15	$17.54	$17.60	$17.03	$17.40	$17.40	2,080,412
2023-09-14	$17.80	$18.25	$17.50	$17.54	$17.54	1,423,442
2023-09-13	$18.82	$18.85	$17.60	$17.65	$17.65	1,418,966
2023-09-12	$18.75	$19.20	$18.71	$18.85	$18.85	519,294
2023-09-11	$19.00	$19.37	$18.77	$18.95	$18.95	763,271
2023-09-08	$18.98	$19.09	$18.70	$18.79	$18.79	568,004
2023-09-07	$18.88	$19.11	$18.55	$19.00	$19.00	796,472
2023-09-06	$19.50	$19.66	$18.84	$19.23	$19.23	787,694
2023-09-05	$18.79	$19.60	$18.63	$19.47	$19.47	1,163,603
2023-09-01	$19.51	$19.68	$18.99	$19.08	$19.08	988,606
2023-08-31	$19.41	$19.64	$19.20	$19.22	$19.22	1,058,558
2023-08-30	$19.34	$19.78	$19.20	$19.41	$19.41	911,525
2023-08-29	$19.39	$19.69	$19.35	$19.49	$19.49	784,889
2023-08-28	$19.60	$19.89	$19.44	$19.54	$19.54	519,106
2023-08-25	$19.51	$19.96	$19.14	$19.35	$19.35	745,083
2023-08-24	$19.88	$20.08	$19.43	$19.48	$19.48	663,786
2023-08-23	$19.48	$20.00	$19.33	$19.88	$19.88	774,469
2023-08-22	$19.59	$20.22	$19.17	$19.50	$19.50	951,211
2023-08-21	$19.43	$19.64	$18.94	$19.20	$19.20	1,256,812
2023-08-18	$19.49	$20.06	$19.39	$19.42	$19.42	1,505,429
2023-08-17	$21.69	$21.75	$19.99	$20.07	$20.07	1,567,868
2023-08-16	$22.40	$22.73	$21.66	$21.69	$21.64	734,544
2023-08-15	$22.46	$22.67	$22.23	$22.47	$22.47	1,056,444
2023-08-14	$22.50	$22.85	$22.32	$22.59	$22.59	852,045
2023-08-11	$22.36	$23.05	$22.10	$22.85	$22.85	877,988
2023-08-10	$23.89	$24.48	$22.67	$22.77	$22.77	1,126,399
2023-08-09	$24.69	$24.69	$23.50	$23.71	$23.71	1,298,799
2023-08-08	$24.00	$24.79	$23.42	$24.77	$24.77	955,730
2023-08-07	$24.69	$25.18	$24.33	$24.51	$24.51	997,903
2023-08-04	$25.00	$25.00	$23.29	$24.26	$24.26	1,983,321
2023-08-03	$23.55	$25.24	$23.32	$25.07	$25.07	1,518,397
2023-08-02	$24.81	$25.01	$24.01	$24.24	$24.24	767,546
2023-08-01	$24.64	$25.39	$24.29	$25.33	$25.33	970,019
2023-07-31	$24.12	$24.97	$24.00	$24.94	$24.94	826,497
2023-07-28	$23.12	$24.32	$23.01	$24.28	$24.28	1,037,407
2023-07-27	$23.86	$24.06	$22.60	$22.75	$22.75	815,036
2023-07-26	$23.38	$23.59	$22.96	$23.31	$23.31	632,785
2023-07-25	$22.56	$24.59	$22.50	$23.45	$23.45	1,116,956
2023-07-24	$21.70	$23.01	$21.26	$22.60	$22.60	669,869
2023-07-21	$22.82	$23.29	$21.89	$21.94	$21.94	1,138,767
2023-07-20	$22.03	$22.64	$21.92	$22.54	$22.54	950,978
2023-07-19	$21.89	$22.73	$21.79	$22.33	$22.33	1,023,732
2023-07-18	$22.79	$23.07	$21.46	$21.89	$21.89	2,522,068
2023-07-17	$24.13	$24.98	$23.86	$24.63	$24.63	1,454,666
2023-07-14	$24.79	$24.97	$23.68	$24.03	$24.03	1,232,225
2023-07-13	$24.00	$24.98	$23.88	$24.84	$24.84	1,695,576
2023-07-12	$22.65	$24.08	$22.60	$23.88	$23.88	2,891,269
2023-07-11	$20.70	$22.12	$20.56	$22.10	$22.10	1,371,875
2023-07-10	$18.78	$20.69	$18.78	$20.66	$20.66	1,092,569
2023-07-07	$19.15	$19.57	$19.04	$19.26	$19.26	696,293
2023-07-06	$18.85	$19.10	$18.66	$19.03	$19.03	775,050
2023-07-05	$19.99	$20.04	$19.25	$19.28	$19.28	1,036,244
2023-07-03	$20.24	$20.49	$20.05	$20.21	$20.21	438,409
2023-06-30	$20.74	$20.81	$20.21	$20.28	$20.28	1,180,532
2023-06-29	$20.50	$21.27	$20.35	$20.47	$20.47	1,061,481
2023-06-28	$19.39	$20.59	$19.30	$20.47	$20.47	1,204,315
2023-06-27	$18.49	$19.57	$18.49	$19.47	$19.47	1,279,134
2023-06-26	$18.40	$18.85	$18.11	$18.24	$18.24	828,498
2023-06-23	$18.67	$18.94	$18.17	$18.44	$18.44	1,297,303
2023-06-22	$19.28	$19.39	$18.58	$18.98	$18.98	1,220,518
2023-06-21	$19.55	$19.96	$19.20	$19.37	$19.37	1,006,835
2023-06-20	$19.40	$20.79	$19.40	$19.76	$19.76	1,218,114
2023-06-16	$19.70	$20.02	$19.03	$19.65	$19.65	2,640,106
2023-06-15	$19.25	$19.82	$19.04	$19.56	$19.56	1,688,969
2023-06-14	$19.73	$20.13	$19.30	$19.48	$19.48	2,075,411
2023-06-13	$19.34	$20.38	$19.07	$19.97	$19.97	17,173,328
2023-06-12	$20.74	$21.61	$18.89	$19.05	$19.05	4,502,069
2023-06-09	$20.34	$21.39	$20.14	$20.62	$20.62	3,405,681
2023-06-08	$18.23	$20.35	$18.02	$20.14	$20.14	5,046,246
2023-06-07	$16.66	$17.06	$16.50	$16.69	$16.69	689,898
2023-06-06	$15.50	$16.90	$15.46	$16.43	$16.43	916,135
2023-06-05	$15.81	$15.97	$15.54	$15.57	$15.57	524,807
2023-06-02	$15.83	$16.19	$15.61	$16.01	$16.01	691,084
2023-06-01	$15.30	$15.69	$15.08	$15.53	$15.53	538,370
2023-05-31	$15.22	$15.80	$15.22	$15.39	$15.39	1,187,908
2023-05-30	$15.59	$15.80	$14.81	$15.30	$15.30	768,140
2023-05-26	$15.28	$15.74	$15.22	$15.41	$15.41	361,510
2023-05-25	$15.83	$16.02	$15.17	$15.25	$15.25	603,136
2023-05-24	$15.30	$15.85	$14.95	$15.67	$15.67	623,431
2023-05-23	$15.13	$15.99	$15.10	$15.52	$15.52	984,200
2023-05-22	$14.44	$15.48	$14.37	$15.24	$15.24	1,010,243
2023-05-19	$14.75	$14.83	$14.28	$14.46	$14.46	633,200
2023-05-18	$14.09	$14.73	$14.01	$14.59	$14.59	723,306
2023-05-17	$13.52	$14.16	$13.27	$14.11	$14.11	669,117
2023-05-16	$13.23	$13.49	$13.21	$13.41	$13.41	513,192
2023-05-15	$13.19	$13.61	$13.12	$13.42	$13.42	504,063
2023-05-12	$13.42	$13.55	$12.94	$13.09	$13.09	554,656
2023-05-11	$13.32	$13.54	$13.14	$13.42	$13.42	569,202
2023-05-10	$13.37	$13.63	$13.07	$13.38	$13.34	996,229
2023-05-09	$12.89	$13.12	$12.72	$13.06	$13.02	635,503
2023-05-08	$13.10	$13.30	$12.91	$13.11	$13.11	706,076
2023-05-05	$12.83	$13.48	$12.83	$13.20	$13.20	892,488
2023-05-04	$12.93	$13.47	$12.66	$12.68	$12.68	764,595
2023-05-03	$11.88	$13.12	$11.70	$12.96	$12.96	1,654,880
2023-05-02	$11.45	$11.53	$11.12	$11.42	$11.42	810,778
2023-05-01	$11.68	$11.93	$11.59	$11.66	$11.66	464,181
2023-04-28	$11.38	$11.77	$11.30	$11.69	$11.69	491,480
2023-04-27	$11.23	$11.54	$11.12	$11.39	$11.39	485,490
2023-04-26	$11.32	$11.36	$11.02	$11.07	$11.07	503,218
2023-04-25	$11.53	$11.75	$11.18	$11.18	$11.18	538,192
2023-04-24	$11.86	$11.99	$11.60	$11.69	$11.69	380,123
2023-04-21	$11.90	$12.04	$11.67	$11.92	$11.92	509,052
2023-04-20	$11.78	$12.09	$11.78	$11.87	$11.87	508,565
2023-04-19	$11.85	$12.19	$11.81	$12.01	$12.01	448,325
2023-04-18	$12.53	$12.58	$11.95	$12.03	$12.03	560,509
2023-04-17	$12.38	$12.68	$12.26	$12.48	$12.48	504,977
2023-04-14	$12.68	$12.78	$12.25	$12.44	$12.44	477,118
2023-04-13	$12.31	$12.75	$12.25	$12.67	$12.67	787,609
2023-04-12	$12.60	$12.70	$12.15	$12.15	$12.15	495,823
2023-04-11	$11.94	$12.32	$11.94	$12.30	$12.30	676,599
2023-04-10	$11.63	$12.05	$11.54	$12.01	$12.01	1,090,528
2023-04-06	$11.85	$12.01	$11.71	$11.84	$11.84	604,740
2023-04-05	$12.03	$12.03	$11.56	$11.87	$11.87	601,342
2023-04-04	$12.51	$12.59	$11.98	$12.14	$12.14	610,628
2023-04-03	$12.53	$12.69	$12.27	$12.51	$12.51	772,061
2023-03-31	$12.28	$12.91	$12.20	$12.69	$12.69	965,040
2023-03-30	$12.40	$12.58	$12.18	$12.20	$12.20	777,581
2023-03-29	$11.93	$12.26	$11.75	$12.24	$12.24	845,770
2023-03-28	$11.52	$11.79	$11.42	$11.73	$11.73	685,628
2023-03-27	$11.92	$11.95	$11.46	$11.65	$11.65	494,078
2023-03-24	$11.40	$11.81	$11.30	$11.79	$11.79	448,750
2023-03-23	$11.33	$11.83	$11.28	$11.51	$11.51	551,093
2023-03-22	$11.81	$11.84	$11.23	$11.24	$11.24	570,510
2023-03-21	$11.62	$12.01	$11.50	$11.87	$11.87	502,204
2023-03-20	$11.73	$11.93	$11.36	$11.40	$11.40	557,292
2023-03-17	$11.97	$12.09	$11.59	$11.85	$11.85	847,549
2023-03-16	$12.17	$12.32	$11.95	$12.01	$12.01	713,229
2023-03-15	$11.84	$12.36	$11.64	$12.36	$12.36	732,546
2023-03-14	$12.25	$12.40	$11.90	$12.08	$12.08	708,146
2023-03-13	$11.15	$12.24	$10.96	$11.86	$11.86	1,402,831
2023-03-10	$11.01	$11.26	$10.61	$11.22	$11.22	1,289,685
2023-03-09	$11.51	$11.60	$10.99	$11.06	$11.02	894,574
2023-03-08	$11.64	$11.94	$11.40	$11.61	$11.56	869,468
2023-03-07	$11.94	$12.11	$11.63	$11.69	$11.64	601,062
2023-03-06	$12.41	$12.52	$11.90	$12.00	$11.95	880,724
2023-03-03	$11.98	$12.37	$11.77	$12.35	$12.30	1,035,970
2023-03-02	$11.44	$11.92	$11.43	$11.85	$11.80	1,105,037
2023-03-01	$12.00	$12.56	$11.39	$11.78	$11.73	1,802,990
2023-02-28	$12.61	$12.74	$12.05	$12.08	$12.03	1,689,818
2023-02-27	$12.75	$12.89	$12.54	$12.60	$12.55	917,350
2023-02-24	$12.53	$12.67	$12.11	$12.51	$12.46	1,240,185
2023-02-23	$13.62	$13.76	$12.60	$13.14	$13.09	1,085,454
2023-02-22	$13.53	$13.68	$13.20	$13.42	$13.37	1,066,986
2023-02-21	$14.26	$14.55	$13.44	$13.49	$13.44	1,236,108
2023-02-17	$15.27	$15.42	$14.60	$14.78	$14.72	1,048,047
2023-02-16	$15.38	$16.01	$15.25	$15.48	$15.42	672,440
2023-02-15	$15.69	$16.12	$15.69	$15.91	$15.85	674,153
2023-02-14	$15.65	$16.09	$15.39	$15.79	$15.73	863,065
2023-02-13	$15.54	$16.09	$15.38	$15.95	$15.89	555,556
2023-02-10	$15.41	$15.58	$15.07	$15.48	$15.42	764,706
2023-02-09	$16.52	$16.78	$15.68	$15.71	$15.65	729,274
2023-02-08	$16.34	$16.78	$16.21	$16.22	$16.16	664,649
2023-02-07	$16.40	$16.57	$15.94	$16.45	$16.45	617,748
2023-02-06	$16.33	$16.76	$16.09	$16.46	$16.46	618,735
2023-02-03	$16.88	$17.60	$16.37	$16.86	$16.86	1,012,954
2023-02-02	$17.26	$18.24	$17.25	$17.71	$17.71	2,043,816
2023-02-01	$15.56	$16.75	$15.33	$16.60	$16.60	813,616
2023-01-31	$15.18	$15.72	$15.08	$15.59	$15.59	719,615
2023-01-30	$16.35	$16.35	$15.06	$15.14	$15.14	1,225,177
2023-01-27	$15.82	$17.28	$15.82	$16.85	$16.85	2,422,074
2023-01-26	$15.04	$15.98	$14.96	$15.94	$15.94	1,355,411
2023-01-25	$13.76	$14.89	$13.63	$14.71	$14.71	981,973
2023-01-24	$14.09	$14.67	$14.05	$14.25	$14.25	673,821
2023-01-23	$13.82	$14.27	$13.61	$14.25	$14.25	820,503
2023-01-20	$13.24	$13.94	$13.00	$13.85	$13.85	571,060
2023-01-19	$13.22	$13.56	$12.75	$13.04	$13.04	889,529
2023-01-18	$13.80	$14.09	$13.38	$13.59	$13.59	620,149
2023-01-17	$13.26	$13.66	$13.19	$13.61	$13.61	693,689
2023-01-13	$12.95	$13.43	$12.78	$13.41	$13.41	798,869
2023-01-12	$12.64	$13.33	$12.27	$13.24	$13.24	842,826
2023-01-11	$11.96	$12.78	$11.96	$12.65	$12.65	863,512
2023-01-10	$11.42	$12.00	$11.36	$11.99	$11.99	897,473
2023-01-09	$11.31	$11.74	$11.22	$11.51	$11.51	959,600
2023-01-06	$10.87	$11.16	$10.45	$11.11	$11.11	893,179
2023-01-05	$11.31	$11.31	$10.79	$10.85	$10.85	787,928
2023-01-04	$11.45	$11.63	$11.19	$11.57	$11.57	692,514
2023-01-03	$11.25	$11.78	$11.01	$11.37	$11.37	812,719
2022-12-30	$10.88	$11.23	$10.81	$11.08	$11.08	1,237,397
2022-12-29	$10.74	$11.20	$10.72	$11.12	$11.12	911,892
2022-12-28	$10.12	$10.58	$9.98	$10.57	$10.57	1,091,550
2022-12-27	$11.29	$11.29	$9.96	$10.21	$10.21	1,510,976
2022-12-23	$11.48	$11.50	$11.10	$11.35	$11.35	604,442
2022-12-22	$11.52	$11.58	$11.06	$11.53	$11.53	1,204,805
2022-12-21	$11.50	$11.91	$11.46	$11.76	$11.76	1,070,691
2022-12-20	$11.08	$11.42	$10.87	$11.35	$11.35	961,041
2022-12-19	$11.83	$11.86	$11.22	$11.24	$11.24	972,922
2022-12-16	$11.71	$11.97	$11.61	$11.89	$11.89	1,188,908
2022-12-15	$12.09	$12.24	$11.65	$11.92	$11.92	1,147,074
2022-12-14	$12.27	$12.90	$12.27	$12.48	$12.48	913,852
2022-12-13	$13.02	$13.49	$12.08	$12.34	$12.34	1,128,583
2022-12-12	$12.09	$12.45	$12.05	$12.43	$12.43	656,394
2022-12-09	$12.15	$12.40	$11.96	$12.16	$12.16	495,093
2022-12-08	$12.28	$12.72	$12.08	$12.32	$12.32	581,291
2022-12-07	$12.09	$12.41	$11.92	$12.22	$12.22	602,543
2022-12-06	$12.46	$12.60	$12.02	$12.20	$12.20	564,970
2022-12-05	$12.92	$12.93	$12.37	$12.45	$12.45	709,838
2022-12-02	$12.93	$13.26	$12.79	$13.06	$13.06	817,874
2022-12-01	$13.09	$13.40	$12.82	$13.36	$13.36	946,684
2022-11-30	$12.18	$13.15	$11.82	$13.07	$13.07	1,627,828
2022-11-29	$11.90	$12.45	$11.84	$12.18	$12.18	1,311,890
2022-11-28	$11.76	$12.04	$11.71	$11.85	$11.85	742,850
2022-11-25	$11.56	$11.98	$11.56	$11.95	$11.95	258,371
2022-11-23	$11.57	$11.95	$11.52	$11.87	$11.87	705,197
2022-11-22	$11.31	$11.53	$10.93	$11.51	$11.51	619,970
2022-11-21	$11.42	$11.56	$11.12	$11.41	$11.41	824,015
2022-11-18	$12.40	$12.40	$11.58	$11.64	$11.64	680,097
2022-11-17	$11.82	$12.18	$11.48	$12.00	$12.00	743,302
2022-11-16	$12.95	$13.08	$12.09	$12.25	$12.25	1,503,821
2022-11-15	$13.36	$13.72	$13.06	$13.20	$13.20	876,147
2022-11-14	$13.57	$13.77	$12.81	$12.84	$12.84	1,190,000
2022-11-11	$12.72	$14.09	$12.58	$13.83	$13.83	2,334,464
2022-11-10	$11.99	$13.17	$11.99	$12.63	$12.63	2,844,057
2022-11-09	$11.36	$11.36	$10.79	$11.12	$11.08	1,632,163
2022-11-08	$11.27	$11.77	$10.97	$11.53	$11.49	1,361,075
2022-11-07	$11.38	$11.41	$10.92	$11.20	$11.16	1,051,896
2022-11-04	$11.69	$11.78	$11.03	$11.30	$11.30	1,491,015
2022-11-03	$11.53	$11.90	$11.37	$11.45	$11.45	1,004,892
2022-11-02	$12.42	$12.76	$11.77	$11.78	$11.78	1,989,859
2022-11-01	$13.50	$13.70	$13.10	$13.27	$13.27	1,082,518
2022-10-31	$13.00	$13.49	$13.00	$13.21	$13.21	940,850
2022-10-28	$12.89	$13.28	$12.75	$13.14	$13.14	1,045,466
2022-10-27	$12.78	$13.32	$12.51	$12.90	$12.90	1,278,359
2022-10-26	$12.20	$13.10	$12.20	$12.60	$12.60	1,151,556
2022-10-25	$11.63	$12.65	$11.63	$12.59	$12.59	1,193,600
2022-10-24	$12.08	$12.10	$11.22	$11.60	$11.60	920,533
2022-10-21	$12.12	$12.31	$11.73	$12.18	$12.18	744,105
2022-10-20	$11.93	$12.53	$11.86	$12.11	$12.11	946,753
2022-10-19	$12.39	$12.59	$11.70	$11.92	$11.92	1,096,729
2022-10-18	$12.94	$13.50	$12.51	$12.66	$12.66	1,496,104
2022-10-17	$11.70	$12.42	$11.70	$12.39	$12.39	1,315,039
2022-10-14	$12.90	$13.03	$11.21	$11.33	$11.33	1,043,143
2022-10-13	$11.74	$12.77	$11.38	$12.60	$12.60	855,782
2022-10-12	$12.35	$12.46	$11.96	$12.38	$12.38	885,975
2022-10-11	$12.67	$12.83	$11.53	$12.31	$12.31	1,543,536
2022-10-10	$12.42	$12.87	$12.09	$12.77	$12.77	772,950
2022-10-07	$12.43	$12.63	$12.20	$12.34	$12.34	850,010
2022-10-06	$12.30	$13.02	$12.30	$12.87	$12.87	742,370
2022-10-05	$12.40	$12.61	$11.95	$12.34	$12.34	889,010
2022-10-04	$11.99	$13.00	$11.92	$12.79	$12.79	1,668,657
2022-10-03	$11.30	$11.80	$11.28	$11.62	$11.62	1,010,462
2022-09-30	$11.07	$11.52	$10.92	$11.21	$11.21	925,421
2022-09-29	$11.62	$11.70	$11.03	$11.07	$11.07	1,710,255
2022-09-28	$11.53	$11.93	$11.50	$11.80	$11.80	909,167
2022-09-27	$10.96	$11.92	$10.95	$11.50	$11.50	1,845,538
2022-09-26	$10.74	$11.25	$10.62	$10.82	$10.82	1,580,589
2022-09-23	$10.91	$11.15	$10.46	$10.85	$10.85	1,070,978
2022-09-22	$11.33	$11.44	$10.90	$11.14	$11.14	1,319,303
2022-09-21	$11.47	$11.96	$11.25	$11.50	$11.50	1,098,229
2022-09-20	$11.97	$12.06	$11.31	$11.34	$11.34	1,155,635
2022-09-19	$11.95	$12.24	$11.92	$12.15	$12.15	1,109,706
2022-09-16	$12.22	$12.40	$12.03	$12.09	$12.09	1,309,618
2022-09-15	$12.40	$12.89	$12.26	$12.48	$12.48	985,078
2022-09-14	$12.50	$12.89	$12.29	$12.47	$12.47	1,135,925
2022-09-13	$12.98	$13.05	$12.47	$12.50	$12.50	1,048,859
2022-09-12	$13.64	$14.10	$13.53	$13.71	$13.71	934,370
2022-09-09	$13.07	$13.80	$13.07	$13.60	$13.60	932,099
2022-09-08	$12.54	$13.03	$12.51	$12.89	$12.89	748,921
2022-09-07	$12.27	$12.91	$12.25	$12.82	$12.82	1,011,896
2022-09-06	$12.60	$12.66	$12.20	$12.27	$12.27	855,046
2022-09-02	$13.00	$13.10	$12.50	$12.60	$12.60	811,241
2022-09-01	$12.79	$12.89	$12.32	$12.86	$12.86	925,527
2022-08-31	$13.32	$13.59	$12.86	$12.93	$12.93	687,540
2022-08-30	$13.39	$13.69	$13.13	$13.17	$13.17	637,079
2022-08-29	$13.26	$13.65	$13.15	$13.22	$13.22	768,966
2022-08-26	$14.61	$14.81	$13.50	$13.50	$13.50	769,159
2022-08-25	$14.38	$14.73	$14.19	$14.54	$14.54	646,873
2022-08-24	$14.40	$14.66	$14.11	$14.23	$14.23	727,526
2022-08-23	$14.92	$15.09	$14.27	$14.29	$14.29	787,743
2022-08-22	$15.10	$15.36	$14.84	$14.87	$14.87	806,847
2022-08-19	$15.72	$16.01	$15.26	$15.51	$15.51	1,003,582
2022-08-18	$16.35	$16.63	$16.07	$16.29	$16.29	631,486
2022-08-17	$16.93	$17.01	$16.33	$16.37	$16.37	850,435
2022-08-16	$17.02	$17.55	$16.51	$17.31	$17.31	1,102,396
2022-08-15	$18.00	$18.32	$16.65	$17.19	$17.19	1,257,772
2022-08-12	$18.04	$18.70	$17.85	$18.20	$18.20	1,190,056
2022-08-11	$17.57	$18.70	$17.57	$17.79	$17.79	1,692,127
2022-08-10	$17.00	$18.04	$16.99	$17.79	$17.75	1,731,841
2022-08-09	$16.72	$16.91	$15.89	$16.28	$16.24	1,223,991
2022-08-08	$15.33	$17.24	$15.33	$17.03	$16.99	1,790,132
2022-08-05	$14.79	$15.51	$14.51	$15.27	$15.23	1,164,448
2022-08-04	$15.53	$15.81	$15.13	$15.15	$15.11	1,116,862
2022-08-03	$15.19	$15.93	$15.05	$15.51	$15.47	1,892,549
2022-08-02	$14.75	$16.00	$14.75	$15.88	$15.84	1,469,352
2022-08-01	$14.69	$15.33	$14.44	$15.04	$15.00	1,185,819
2022-07-29	$14.51	$14.93	$14.30	$14.86	$14.82	769,650
2022-07-28	$14.11	$14.61	$13.54	$14.59	$14.55	764,676
2022-07-27	$13.93	$14.21	$13.60	$14.16	$14.12	640,726
2022-07-26	$13.90	$13.90	$13.35	$13.60	$13.57	568,899
2022-07-25	$14.50	$14.58	$14.01	$14.09	$14.05	599,748
2022-07-22	$14.98	$15.14	$14.26	$14.59	$14.55	692,448
2022-07-21	$14.85	$14.97	$14.08	$14.97	$14.93	866,352
2022-07-20	$14.41	$15.12	$14.40	$14.99	$14.95	1,024,611
2022-07-19	$13.74	$14.44	$13.67	$14.33	$14.29	661,400
2022-07-18	$13.75	$14.14	$13.41	$13.51	$13.48	676,592
2022-07-15	$13.59	$13.85	$13.08	$13.50	$13.47	789,550
2022-07-14	$13.33	$13.44	$12.86	$13.25	$13.22	783,625
2022-07-13	$13.47	$13.88	$13.01	$13.44	$13.41	793,504
2022-07-12	$13.91	$14.25	$13.63	$13.77	$13.74	759,296
2022-07-11	$14.30	$14.40	$13.69	$13.88	$13.84	682,622
2022-07-08	$14.22	$14.82	$14.03	$14.51	$14.47	908,603
2022-07-07	$13.74	$14.65	$13.70	$14.60	$14.56	1,012,839
2022-07-06	$14.33	$14.68	$13.53	$13.71	$13.68	1,593,402
2022-07-05	$12.32	$14.39	$12.06	$14.38	$14.34	2,141,485
2022-07-01	$11.88	$12.76	$11.88	$12.58	$12.55	1,335,020
2022-06-30	$11.80	$11.93	$11.30	$11.77	$11.74	898,836
2022-06-29	$12.15	$12.19	$11.70	$12.07	$12.04	913,095
2022-06-28	$12.30	$12.81	$11.86	$12.12	$12.09	1,241,600
2022-06-27	$12.23	$12.63	$11.99	$12.29	$12.26	1,341,462
2022-06-24	$12.24	$12.45	$11.99	$12.23	$12.20	2,005,840
2022-06-23	$11.76	$12.50	$11.72	$12.20	$12.17	1,735,286
2022-06-22	$11.32	$12.25	$11.30	$11.62	$11.59	1,400,754
2022-06-21	$11.95	$12.62	$11.57	$11.60	$11.57	1,814,370
2022-06-17	$11.65	$12.34	$11.59	$11.60	$11.57	2,029,554
2022-06-16	$11.75	$12.03	$11.06	$11.46	$11.43	1,387,834
2022-06-15	$12.36	$12.82	$12.01	$12.30	$12.27	1,747,700
2022-06-14	$12.66	$12.85	$12.07	$12.23	$12.20	1,385,764
2022-06-13	$12.91	$13.19	$12.21	$12.46	$12.43	1,160,289
2022-06-10	$13.71	$14.13	$13.49	$13.57	$13.54	1,068,026
2022-06-09	$14.55	$14.73	$14.02	$14.05	$14.01	759,490
2022-06-08	$14.68	$15.20	$14.54	$14.74	$14.70	741,394
2022-06-07	$14.21	$14.83	$14.09	$14.76	$14.72	745,801
2022-06-06	$14.75	$14.93	$14.26	$14.57	$14.53	862,226
2022-06-03	$14.55	$14.87	$14.21	$14.39	$14.35	931,453
2022-06-02	$13.67	$15.32	$13.65	$14.99	$14.95	1,567,039
2022-06-01	$14.08	$14.48	$13.46	$13.61	$13.58	1,158,500
2022-05-31	$14.46	$14.68	$13.70	$13.97	$13.93	1,530,521
2022-05-27	$13.90	$14.74	$13.90	$14.49	$14.45	936,750
2022-05-26	$13.52	$14.09	$13.32	$13.68	$13.65	1,151,589
2022-05-25	$12.75	$13.50	$12.63	$13.49	$13.46	1,224,262
2022-05-24	$13.44	$13.53	$12.34	$12.75	$12.72	1,250,101
2022-05-23	$13.73	$14.03	$13.27	$13.85	$13.82	1,136,752
2022-05-20	$14.47	$14.79	$13.47	$14.05	$14.01	1,207,343
2022-05-19	$12.99	$14.63	$12.99	$14.14	$14.10	1,462,850
2022-05-18	$13.84	$14.30	$13.03	$13.12	$13.09	1,178,894
2022-05-17	$13.97	$14.36	$13.41	$14.09	$14.05	1,433,020
2022-05-16	$14.32	$14.52	$13.36	$13.42	$13.39	1,063,067
2022-05-13	$14.09	$14.56	$13.58	$14.38	$14.34	1,358,004
2022-05-12	$11.88	$13.61	$11.76	$13.30	$13.23	2,252,617
2022-05-11	$13.00	$13.30	$11.87	$11.94	$11.88	1,872,104
2022-05-10	$14.10	$14.19	$12.40	$13.22	$13.15	1,897,842
2022-05-09	$14.43	$14.89	$13.31	$13.60	$13.53	1,980,587
2022-05-06	$14.70	$15.99	$14.69	$14.98	$14.90	2,289,434
2022-05-05	$16.04	$16.04	$14.70	$15.14	$15.06	1,846,810
2022-05-04	$15.51	$16.38	$14.65	$15.95	$15.87	2,860,978
2022-05-03	$14.21	$15.10	$13.97	$14.81	$14.73	2,252,834
2022-05-02	$13.30	$14.33	$13.16	$14.32	$14.24	1,406,612
2022-04-29	$13.99	$14.30	$13.32	$13.39	$13.32	1,256,030
2022-04-28	$14.38	$14.74	$13.27	$14.02	$13.95	1,815,800
2022-04-27	$14.45	$15.15	$14.22	$14.26	$14.18	1,105,921
2022-04-26	$15.08	$15.15	$14.38	$14.46	$14.38	1,210,656
2022-04-25	$14.60	$15.50	$14.50	$15.26	$15.18	1,480,627
2022-04-22	$15.62	$16.08	$14.60	$14.82	$14.74	2,111,898
2022-04-21	$17.02	$17.21	$15.20	$15.61	$15.53	1,382,240
2022-04-20	$16.64	$16.88	$15.93	$16.64	$16.55	1,020,873
2022-04-19	$15.89	$16.86	$15.80	$16.57	$16.48	1,332,699
2022-04-18	$16.25	$16.35	$15.47	$15.90	$15.82	1,135,880
2022-04-14	$17.28	$17.30	$16.26	$16.34	$16.25	1,041,216
2022-04-13	$16.75	$17.30	$16.47	$17.14	$17.05	1,094,561
2022-04-12	$17.65	$17.97	$16.61	$16.67	$16.58	1,340,698
2022-04-11	$16.52	$17.48	$16.26	$17.21	$17.12	1,608,555
2022-04-08	$17.42	$17.42	$16.12	$16.90	$16.81	2,568,196
2022-04-07	$18.51	$19.21	$16.86	$17.48	$17.39	4,346,901
2022-04-06	$19.26	$19.48	$18.29	$18.59	$18.49	1,859,748
2022-04-05	$21.72	$21.77	$19.72	$19.87	$19.76	1,505,308
2022-04-04	$20.58	$22.45	$20.58	$21.77	$21.65	1,518,441
2022-04-01	$21.39	$21.43	$20.05	$20.35	$20.24	1,834,891
2022-03-31	$22.43	$22.50	$21.10	$21.17	$21.06	1,216,927
2022-03-30	$23.36	$23.92	$22.16	$22.36	$22.24	652,247
2022-03-29	$22.60	$23.98	$22.38	$23.78	$23.65	1,141,367
2022-03-28	$22.20	$22.43	$21.11	$22.21	$22.09	1,189,538
2022-03-25	$23.87	$23.92	$21.56	$21.79	$21.67	2,337,973
2022-03-24	$24.09	$24.21	$23.01	$23.64	$23.51	1,136,323
2022-03-23	$24.35	$25.58	$23.90	$24.00	$23.87	1,248,686
2022-03-22	$24.78	$25.80	$24.61	$25.13	$25.00	973,601
2022-03-21	$25.00	$25.59	$24.18	$24.56	$24.43	630,766
2022-03-18	$25.46	$26.32	$24.84	$25.21	$25.08	1,802,333
2022-03-17	$24.95	$26.13	$24.35	$25.58	$25.44	1,194,257
2022-03-16	$23.98	$25.23	$23.91	$24.99	$24.86	1,038,247
2022-03-15	$21.25	$23.37	$21.01	$23.23	$23.11	1,298,806
2022-03-14	$22.27	$23.27	$21.21	$21.32	$21.21	1,656,282
2022-03-11	$24.53	$24.70	$22.73	$22.78	$22.66	701,582
2022-03-10	$23.93	$24.22	$23.31	$24.03	$23.90	536,782
2022-03-09	$23.50	$24.62	$23.20	$24.50	$24.33	653,647
2022-03-08	$22.61	$23.79	$22.22	$22.76	$22.60	811,583
2022-03-07	$24.78	$25.00	$22.74	$22.79	$22.63	774,724
2022-03-04	$25.03	$25.64	$24.01	$24.37	$24.20	641,138
2022-03-03	$27.03	$27.12	$24.70	$25.01	$24.84	768,103
2022-03-02	$26.71	$27.10	$26.15	$26.82	$26.63	557,940
2022-03-01	$26.62	$27.43	$26.02	$26.68	$26.49	1,046,019
2022-02-28	$26.11	$27.39	$25.81	$26.74	$26.55	1,207,839
2022-02-25	$28.03	$28.18	$26.10	$26.55	$26.37	1,293,037
2022-02-24	$22.17	$28.39	$22.10	$28.35	$28.15	2,331,203
2022-02-23	$25.36	$25.73	$23.59	$23.72	$23.56	1,097,070
2022-02-22	$24.32	$26.02	$24.08	$25.15	$24.98	1,001,566
2022-02-18	$27.57	$27.76	$24.39	$24.69	$24.52	1,628,243
2022-02-17	$29.12	$29.31	$27.59	$27.77	$27.58	595,883
2022-02-16	$29.73	$30.25	$28.85	$29.44	$29.24	608,075
2022-02-15	$29.70	$30.45	$29.48	$30.20	$29.99	695,109
2022-02-14	$28.57	$29.88	$28.30	$29.09	$28.89	613,678
2022-02-11	$28.81	$29.99	$28.45	$28.79	$28.59	759,957
2022-02-10	$28.82	$30.07	$28.05	$28.58	$28.38	843,440
2022-02-09	$28.65	$29.62	$28.47	$29.56	$29.35	750,628
2022-02-08	$27.10	$28.24	$26.51	$28.17	$27.97	609,796
2022-02-07	$27.06	$28.16	$26.51	$26.91	$26.72	689,960
2022-02-04	$26.20	$27.64	$25.79	$27.25	$27.06	692,789
2022-02-03	$25.78	$27.16	$25.57	$26.19	$26.01	1,046,160
2022-02-02	$27.53	$27.65	$25.95	$26.41	$26.23	1,258,822
2022-02-01	$27.50	$27.85	$26.42	$27.42	$27.23	1,089,531
2022-01-31	$24.97	$27.31	$24.75	$27.14	$26.95	1,176,244
2022-01-28	$23.88	$24.95	$22.95	$24.93	$24.76	1,048,779
2022-01-27	$24.91	$25.00	$23.13	$23.84	$23.67	1,498,147
2022-01-26	$25.80	$26.60	$23.96	$24.11	$23.94	1,311,747
2022-01-25	$24.17	$26.19	$23.60	$24.88	$24.71	1,905,420
2022-01-24	$23.65	$25.09	$22.00	$24.84	$24.67	2,272,345
2022-01-21	$26.24	$26.54	$24.75	$24.81	$24.64	1,888,158
2022-01-20	$26.90	$28.41	$26.50	$26.58	$26.40	1,330,982
2022-01-19	$27.28	$27.60	$26.46	$26.49	$26.31	1,015,762
2022-01-18	$28.27	$28.81	$26.65	$27.08	$26.89	1,501,343
2022-01-14	$28.91	$29.64	$28.44	$29.32	$29.12	1,057,200
2022-01-13	$30.24	$30.36	$29.13	$29.48	$29.28	869,817
2022-01-12	$30.68	$31.31	$30.11	$30.18	$29.97	905,721
2022-01-11	$27.85	$30.80	$27.73	$30.35	$30.14	1,444,181
2022-01-10	$27.65	$28.00	$26.31	$27.81	$27.62	1,415,919
2022-01-07	$28.37	$30.15	$28.30	$28.43	$28.23	976,109
2022-01-06	$28.90	$30.10	$27.80	$28.57	$28.37	1,019,244
2022-01-05	$31.46	$31.67	$28.95	$29.23	$29.03	1,247,748
2022-01-04	$33.35	$33.65	$31.06	$31.86	$31.64	822,762
2022-01-03	$34.11	$34.48	$33.06	$33.87	$33.63	498,546
2021-12-31	$33.90	$35.70	$33.52	$33.69	$33.46	679,635
2021-12-30	$33.12	$35.40	$33.11	$34.26	$34.02	756,742
2021-12-29	$34.24	$34.24	$33.17	$33.26	$33.03	508,017
2021-12-28	$36.04	$36.13	$34.07	$34.34	$34.10	608,264
2021-12-27	$35.77	$36.56	$35.23	$35.88	$35.63	549,296
2021-12-23	$35.87	$36.65	$34.88	$35.99	$35.74	425,909
2021-12-22	$35.35	$36.14	$35.00	$35.94	$35.69	360,497
2021-12-21	$34.12	$35.94	$34.06	$35.51	$35.26	634,951
2021-12-20	$33.77	$34.95	$33.20	$33.64	$33.41	798,677
2021-12-17	$32.90	$35.48	$32.10	$35.25	$35.01	1,230,086
2021-12-16	$34.94	$35.53	$33.05	$33.44	$33.21	924,019
2021-12-15	$32.69	$34.75	$31.47	$34.59	$34.35	971,578
2021-12-14	$32.41	$33.96	$31.80	$32.68	$32.45	791,157
2021-12-13	$35.08	$35.10	$32.80	$33.25	$33.02	748,418
2021-12-10	$36.66	$37.13	$34.75	$35.06	$34.82	594,167
2021-12-09	$37.13	$37.83	$35.79	$36.03	$35.78	494,733
2021-12-08	$36.74	$38.70	$35.59	$37.65	$37.39	702,666
2021-12-07	$36.69	$37.97	$36.38	$36.63	$36.38	1,037,972
2021-12-06	$33.75	$35.23	$32.65	$34.75	$34.51	684,607
2021-12-03	$35.62	$36.24	$33.40	$34.14	$33.90	806,328
2021-12-02	$34.40	$35.44	$33.54	$35.24	$35.00	1,026,721
2021-12-01	$37.35	$38.64	$34.42	$34.51	$34.27	960,855
2021-11-30	$36.49	$37.38	$34.72	$36.71	$36.46	1,211,832
2021-11-29	$37.89	$38.03	$35.63	$36.56	$36.31	694,576
2021-11-26	$35.98	$37.40	$35.55	$36.70	$36.45	508,921
2021-11-24	$36.31	$37.95	$35.59	$37.72	$37.46	542,273
2021-11-23	$37.75	$38.74	$35.70	$36.58	$36.33	916,158
2021-11-22	$39.92	$40.16	$36.90	$37.78	$37.52	1,259,682
2021-11-19	$40.45	$41.37	$39.47	$39.66	$39.38	718,780
2021-11-18	$41.41	$41.50	$40.16	$40.82	$40.54	685,321
2021-11-17	$44.14	$44.38	$41.19	$41.24	$40.95	890,341
2021-11-16	$44.61	$45.71	$43.51	$44.23	$43.92	931,799
2021-11-15	$45.49	$46.49	$44.56	$44.72	$44.41	619,310
2021-11-12	$43.75	$45.56	$43.46	$45.26	$44.95	655,943
2021-11-11	$42.96	$43.98	$42.36	$43.72	$43.38	896,246
2021-11-10	$44.61	$44.61	$40.97	$41.83	$41.50	1,268,214
2021-11-09	$45.45	$46.52	$44.30	$45.33	$44.98	837,082
2021-11-08	$43.42	$45.34	$43.05	$44.78	$44.43	1,045,004
2021-11-05	$45.61	$46.19	$42.88	$42.96	$42.62	1,615,082
2021-11-04	$46.63	$48.83	$45.29	$45.36	$45.01	1,174,130
2021-11-03	$49.73	$50.84	$45.51	$45.94	$45.58	2,594,242
2021-11-02	$53.32	$53.50	$49.37	$51.05	$50.65	1,130,649
2021-11-01	$52.34	$54.50	$52.16	$53.59	$53.17	1,082,831
2021-10-29	$51.16	$52.90	$50.53	$51.60	$51.20	717,162
2021-10-28	$50.60	$52.49	$50.28	$51.91	$51.50	521,740
2021-10-27	$52.33	$53.47	$49.89	$50.16	$49.77	762,717
2021-10-26	$54.43	$55.43	$51.67	$52.83	$52.42	1,011,226
2021-10-25	$52.50	$54.88	$52.10	$54.42	$53.99	1,077,369
2021-10-22	$50.68	$52.13	$50.04	$52.02	$51.61	927,105
2021-10-21	$48.51	$53.80	$48.51	$51.06	$50.66	2,115,919
2021-10-20	$48.39	$49.10	$46.79	$48.98	$48.60	792,768
2021-10-19	$48.92	$49.50	$48.27	$48.40	$48.02	1,572,953
2021-10-18	$48.14	$48.95	$47.27	$48.40	$48.02	786,723
2021-10-15	$48.36	$48.81	$47.62	$48.59	$48.21	1,037,797
2021-10-14	$46.60	$47.75	$45.92	$47.69	$47.32	965,276
2021-10-13	$43.80	$46.17	$43.44	$45.90	$45.54	926,881
2021-10-12	$42.23	$44.16	$41.81	$43.46	$43.12	1,009,685
2021-10-11	$41.26	$42.70	$40.66	$41.65	$41.32	564,743
2021-10-08	$42.72	$43.64	$41.34	$41.44	$41.12	748,541
2021-10-07	$41.57	$43.59	$41.56	$42.13	$41.80	1,041,789
2021-10-06	$38.58	$40.77	$38.48	$40.65	$40.33	898,246
2021-10-05	$38.14	$41.11	$38.12	$39.49	$39.18	1,190,293
2021-10-04	$40.92	$40.93	$37.01	$38.17	$37.87	2,225,750
2021-10-01	$40.08	$41.50	$39.21	$41.32	$41.00	1,059,698
2021-09-30	$40.12	$41.59	$39.57	$39.77	$39.46	1,137,938
2021-09-29	$44.36	$44.67	$39.44	$39.57	$39.26	2,123,041
2021-09-28	$50.22	$50.44	$42.68	$43.28	$42.94	2,959,690
2021-09-27	$49.59	$52.34	$48.34	$51.71	$51.31	1,172,379
2021-09-24	$48.64	$50.50	$47.71	$49.73	$49.34	641,974
2021-09-23	$48.60	$50.14	$47.60	$49.79	$49.40	906,196
2021-09-22	$44.50	$48.60	$44.50	$48.18	$47.80	1,387,863
2021-09-21	$43.74	$44.69	$42.70	$44.12	$43.77	716,724
2021-09-20	$43.90	$44.52	$42.02	$43.23	$42.89	1,331,359
2021-09-17	$45.82	$47.38	$45.38	$46.60	$46.24	1,111,950
2021-09-16	$45.07	$45.98	$44.57	$45.42	$45.06	530,146
2021-09-15	$44.31	$45.44	$43.53	$45.15	$44.80	509,785
2021-09-14	$46.02	$47.00	$44.03	$44.36	$44.01	635,273
2021-09-13	$45.70	$46.31	$43.63	$45.97	$45.61	642,112
2021-09-10	$47.20	$47.85	$45.60	$45.76	$45.40	602,023
2021-09-09	$47.00	$48.65	$46.36	$46.89	$46.52	530,313
2021-09-08	$49.79	$49.79	$46.34	$47.01	$46.64	883,132
2021-09-07	$49.58	$51.38	$49.54	$50.40	$50.01	822,063
2021-09-03	$49.90	$50.36	$48.16	$49.31	$48.92	596,016
2021-09-02	$49.72	$51.00	$48.05	$49.58	$49.19	973,049
2021-09-01	$45.87	$49.48	$45.35	$49.26	$48.87	1,138,602
2021-08-31	$44.63	$46.17	$43.90	$45.85	$45.49	979,180
2021-08-30	$45.42	$45.86	$43.68	$44.37	$44.02	551,262
2021-08-27	$43.48	$45.86	$43.43	$45.13	$44.78	755,315
2021-08-26	$44.70	$46.33	$43.41	$43.56	$43.22	730,009
2021-08-25	$44.42	$46.95	$44.10	$45.23	$44.88	897,953
2021-08-24	$44.49	$44.71	$43.46	$44.50	$44.15	606,805
2021-08-23	$42.37	$43.97	$41.90	$43.96	$43.62	961,628
2021-08-20	$40.34	$42.10	$39.84	$41.67	$41.34	641,268
2021-08-19	$40.37	$41.84	$39.64	$40.19	$39.88	1,046,488
2021-08-18	$42.96	$43.38	$41.73	$41.78	$41.45	846,319
2021-08-17	$43.02	$44.28	$42.22	$42.87	$42.53	918,504
2021-08-16	$49.00	$49.02	$43.73	$44.02	$43.68	1,439,825
2021-08-13	$53.73	$54.30	$49.01	$49.25	$48.86	1,266,344
2021-08-12	$50.00	$53.85	$49.51	$53.66	$53.20	1,212,922
2021-08-11	$50.70	$51.26	$48.71	$50.26	$49.83	810,140
2021-08-10	$53.20	$53.70	$49.88	$50.54	$50.10	1,264,719
2021-08-09	$48.58	$54.41	$48.39	$53.18	$52.72	2,121,459
2021-08-06	$49.47	$50.75	$47.71	$49.09	$48.67	1,557,029
2021-08-05	$47.20	$49.80	$45.62	$49.42	$48.99	2,312,361
2021-08-04	$41.49	$47.94	$39.85	$47.27	$46.86	7,292,280
2021-08-03	$35.45	$35.62	$33.83	$34.77	$34.47	552,620
2021-08-02	$36.26	$36.72	$35.12	$35.29	$34.99	640,072
2021-07-30	$36.43	$37.36	$35.32	$35.92	$35.61	588,163
2021-07-29	$37.49	$38.34	$36.52	$36.75	$36.43	693,305
2021-07-28	$36.07	$37.88	$36.03	$37.24	$36.92	804,577
2021-07-27	$36.94	$37.08	$34.16	$35.99	$35.68	834,996
2021-07-26	$37.49	$39.11	$36.47	$37.20	$36.88	627,076
2021-07-23	$36.78	$37.67	$36.21	$37.37	$37.05	515,302
2021-07-22	$37.06	$37.46	$36.06	$37.23	$36.91	605,005
2021-07-21	$35.36	$37.32	$34.87	$37.09	$36.77	723,448
2021-07-20	$33.09	$35.15	$32.04	$34.78	$34.48	754,454
2021-07-19	$31.52	$33.44	$30.90	$32.84	$32.56	848,851
2021-07-16	$34.16	$34.26	$32.13	$32.32	$32.04	728,951
2021-07-15	$33.97	$35.33	$32.50	$33.38	$33.09	897,433
2021-07-14	$36.68	$37.36	$33.95	$34.04	$33.75	803,367
2021-07-13	$38.13	$38.39	$36.32	$36.45	$36.14	622,878
2021-07-12	$38.96	$40.24	$37.90	$38.21	$37.88	842,405
2021-07-09	$38.40	$39.09	$37.05	$38.95	$38.61	682,313
2021-07-08	$36.50	$38.55	$35.61	$38.11	$37.78	1,018,543
2021-07-07	$39.02	$39.74	$37.65	$38.32	$37.99	814,610
2021-07-06	$38.29	$39.15	$37.01	$39.01	$38.67	787,576
2021-07-02	$39.92	$40.47	$37.65	$38.08	$37.75	919,889
2021-07-01	$38.86	$40.13	$38.37	$39.60	$39.26	862,037
2021-06-30	$39.63	$39.90	$38.15	$38.77	$38.44	2,412,853
2021-06-29	$40.68	$41.35	$39.46	$40.00	$39.65	896,175
2021-06-28	$39.29	$40.64	$39.15	$40.37	$40.02	842,747
2021-06-25	$39.85	$40.65	$38.51	$39.20	$38.86	3,069,604
2021-06-24	$38.73	$39.80	$37.43	$39.72	$39.38	1,246,279
2021-06-23	$35.79	$39.40	$35.76	$38.33	$38.00	2,140,906
2021-06-22	$34.86	$35.87	$34.47	$35.63	$35.32	628,395
2021-06-21	$34.92	$35.59	$33.48	$35.34	$35.04	729,230
2021-06-18	$35.20	$36.22	$34.27	$34.92	$34.62	1,104,270
2021-06-17	$34.72	$36.82	$34.46	$35.85	$35.54	904,883
2021-06-16	$34.80	$36.18	$34.13	$34.89	$34.59	893,867
2021-06-15	$36.09	$36.75	$34.30	$35.04	$34.74	992,423
2021-06-14	$35.87	$37.66	$35.84	$36.23	$35.92	939,304
2021-06-11	$35.91	$36.08	$34.54	$35.79	$35.48	935,056
2021-06-10	$39.42	$39.85	$35.25	$35.29	$34.99	1,784,419
2021-06-09	$40.75	$41.89	$38.90	$39.30	$38.96	1,296,894
2021-06-08	$37.01	$41.41	$37.00	$40.67	$40.32	2,787,173
2021-06-07	$33.87	$37.30	$32.93	$36.56	$36.24	1,795,670
2021-06-04	$33.94	$34.48	$33.39	$33.85	$33.56	907,370
2021-06-03	$32.82	$34.68	$32.45	$33.47	$33.18	1,327,153
2021-06-02	$33.26	$33.38	$31.11	$33.33	$33.04	1,294,651
2021-06-01	$32.61	$33.18	$31.44	$33.08	$32.79	864,636
2021-05-28	$33.02	$33.43	$31.41	$32.26	$31.98	926,364
2021-05-27	$31.52	$32.85	$30.23	$32.69	$32.41	2,004,735
2021-05-26	$28.29	$32.34	$28.29	$31.90	$31.62	2,274,047
2021-05-25	$28.47	$28.97	$27.94	$28.18	$27.94	819,212
2021-05-24	$28.16	$29.34	$27.71	$28.19	$27.95	971,851
2021-05-21	$29.19	$29.43	$27.57	$27.76	$27.52	1,175,684
2021-05-20	$28.60	$29.44	$28.06	$28.61	$28.36	1,073,507
2021-05-19	$26.68	$28.23	$26.35	$28.14	$27.90	1,165,969
2021-05-18	$27.10	$28.95	$26.14	$28.16	$27.92	1,640,123
2021-05-17	$27.28	$27.28	$25.55	$26.82	$26.59	1,379,102
2021-05-14	$23.72	$26.82	$23.72	$26.60	$26.37	2,189,178
2021-05-13	$25.02	$25.81	$22.54	$23.37	$23.17	2,051,298
2021-05-12	$26.54	$26.85	$24.71	$24.72	$24.51	1,837,117
2021-05-11	$23.11	$26.98	$22.52	$26.78	$26.55	2,035,537
2021-05-10	$27.48	$27.50	$25.68	$25.85	$25.63	1,935,655
2021-05-07	$28.01	$29.50	$27.96	$28.18	$27.94	1,862,902
2021-05-06	$27.52	$29.91	$25.62	$28.16	$27.92	3,479,080
2021-05-05	$31.54	$32.03	$30.34	$30.79	$30.52	1,610,697
2021-05-04	$32.60	$32.69	$30.50	$31.42	$31.15	1,709,253
2021-05-03	$34.80	$35.18	$33.01	$33.06	$32.77	1,055,766
2021-04-30	$34.27	$35.89	$34.05	$34.36	$34.06	933,353
2021-04-29	$36.59	$36.78	$34.55	$34.83	$34.53	1,130,292
2021-04-28	$36.21	$36.56	$34.90	$35.84	$35.53	939,148
2021-04-27	$37.40	$37.75	$35.65	$36.76	$36.44	1,506,275
2021-04-26	$35.04	$37.11	$34.25	$36.96	$36.64	1,405,984
2021-04-23	$33.63	$34.66	$33.28	$34.46	$34.16	780,198
2021-04-22	$34.74	$35.65	$33.10	$33.52	$33.23	1,839,839
2021-04-21	$31.70	$34.39	$31.20	$34.10	$33.81	1,712,419
2021-04-20	$33.44	$34.48	$31.72	$32.34	$32.06	1,929,481
2021-04-19	$35.36	$36.71	$33.72	$33.95	$33.66	2,266,654
2021-04-16	$37.05	$37.43	$35.52	$36.70	$36.38	1,404,714
2021-04-15	$37.81	$38.33	$36.78	$37.86	$37.53	1,235,403
2021-04-14	$38.14	$39.01	$36.58	$37.32	$37.00	1,873,862
2021-04-13	$38.87	$39.97	$37.51	$38.15	$37.82	2,343,850
2021-04-12	$41.50	$41.51	$38.70	$39.31	$38.97	1,717,957
2021-04-09	$42.43	$42.75	$40.03	$41.80	$41.44	1,441,335
2021-04-08	$42.45	$44.75	$42.23	$43.57	$43.19	1,593,177
2021-04-07	$42.78	$43.13	$40.91	$41.53	$41.17	1,262,390
2021-04-06	$42.41	$44.32	$41.90	$42.92	$42.55	1,482,095
2021-04-05	$46.17	$46.49	$41.80	$42.15	$41.79	1,977,214
2021-04-01	$46.72	$48.60	$44.30	$45.32	$44.93	1,737,012
2021-03-31	$44.69	$46.68	$44.60	$45.55	$45.16	2,193,108
2021-03-30	$42.33	$44.48	$40.60	$43.93	$43.55	1,690,139
2021-03-29	$46.73	$47.18	$42.55	$43.10	$42.73	1,777,245
2021-03-26	$45.82	$49.14	$45.11	$47.94	$47.53	2,231,334
2021-03-25	$41.02	$46.00	$41.02	$45.65	$45.26	1,706,010
2021-03-24	$47.00	$47.53	$43.20	$43.54	$43.16	1,501,018
2021-03-23	$50.74	$51.21	$45.84	$46.29	$45.89	1,903,011
2021-03-22	$51.49	$53.20	$50.05	$51.19	$50.75	1,271,448
2021-03-19	$49.31	$51.91	$46.61	$51.73	$51.28	2,288,486
2021-03-18	$53.00	$54.37	$47.10	$47.73	$47.32	2,951,806
2021-03-17	$52.35	$56.27	$50.50	$55.96	$55.48	3,099,632
2021-03-16	$56.93	$59.77	$53.66	$55.75	$55.27	2,828,127
2021-03-15	$54.75	$57.57	$51.27	$55.79	$55.31	3,219,038
2021-03-12	$46.92	$52.90	$45.50	$52.46	$52.01	2,936,486
2021-03-11	$48.14	$51.67	$46.67	$50.45	$50.01	2,949,296
2021-03-10	$48.61	$49.18	$45.34	$45.90	$45.50	2,408,304
2021-03-09	$44.42	$49.50	$43.50	$45.95	$45.55	3,502,311
2021-03-08	$44.89	$45.91	$40.10	$41.18	$40.82	2,361,935
2021-03-05	$47.77	$47.77	$38.21	$44.11	$43.73	3,925,364
2021-03-04	$51.83	$54.23	$43.23	$45.31	$44.92	3,869,154
2021-03-03	$62.10	$62.74	$53.42	$54.23	$53.76	2,363,196
2021-03-02	$69.21	$71.90	$62.39	$62.69	$62.15	1,428,259
2021-03-01	$62.67	$66.42	$61.27	$65.57	$65.00	1,288,588
2021-02-26	$59.34	$62.48	$57.28	$60.39	$59.87	1,555,210
2021-02-25	$64.36	$66.00	$58.11	$59.60	$59.09	1,831,297
2021-02-24	$65.34	$66.99	$62.55	$65.79	$65.22	1,505,612
2021-02-23	$64.93	$67.15	$56.70	$63.45	$62.90	2,390,283
2021-02-22	$69.27	$73.18	$68.36	$70.31	$69.70	1,268,109
2021-02-19	$70.85	$73.06	$69.71	$71.42	$70.80	1,455,068
2021-02-18	$70.68	$72.38	$68.21	$68.71	$68.12	1,499,632
2021-02-17	$79.94	$80.50	$71.00	$72.91	$72.28	2,401,669
2021-02-16	$89.82	$90.00	$75.79	$79.94	$79.25	3,284,900
2021-02-12	$140.36	$158.52	$137.10	$155.77	$77.21	2,126,916
2021-02-11	$143.00	$155.46	$138.00	$145.83	$72.29	3,288,712
2021-02-10	$156.65	$157.96	$131.29	$136.34	$67.58	5,604,682
2021-02-09	$152.46	$166.47	$151.37	$161.05	$79.83	2,968,690
2021-02-08	$142.63	$156.22	$140.50	$150.19	$74.45	3,278,000
2021-02-05	$126.22	$135.90	$126.20	$134.97	$66.90	1,734,288
2021-02-04	$118.90	$128.28	$117.75	$125.72	$62.32	1,429,728
2021-02-03	$122.88	$122.89	$115.44	$119.01	$58.99	1,521,560
2021-02-02	$116.13	$121.47	$112.78	$119.90	$59.43	1,518,346
2021-02-01	$109.95	$115.26	$105.50	$115.07	$57.04	1,170,522
2021-01-29	$109.00	$110.70	$104.54	$106.59	$52.84	1,364,764
2021-01-28	$110.01	$113.82	$101.09	$107.76	$53.42	1,706,588
2021-01-27	$114.62	$116.13	$106.00	$108.44	$53.75	2,497,306
2021-01-26	$111.00	$120.00	$108.31	$117.76	$58.37	2,471,456
2021-01-25	$104.89	$112.38	$103.17	$109.14	$54.10	2,510,940
2021-01-22	$97.83	$103.11	$96.28	$102.92	$51.02	1,833,744
2021-01-21	$92.36	$100.09	$90.90	$97.73	$48.44	2,332,486
2021-01-20	$85.49	$97.50	$84.45	$92.36	$45.78	4,417,756
2021-01-19	$78.99	$80.01	$75.09	$79.71	$39.51	1,366,558
2021-01-15	$77.45	$78.34	$73.11	$77.97	$38.65	1,294,764
2021-01-14	$75.36	$80.00	$75.08	$77.41	$38.37	1,272,524
2021-01-13	$75.36	$77.37	$74.84	$75.37	$37.36	1,067,366
2021-01-12	$73.55	$76.54	$71.76	$75.50	$37.42	1,283,210
2021-01-11	$73.01	$77.14	$70.26	$73.48	$36.42	2,240,132
2021-01-08	$68.79	$75.36	$67.42	$74.36	$36.86	3,051,698
2021-01-07	$61.84	$66.17	$61.00	$66.07	$32.75	1,990,602
2021-01-06	$62.16	$63.11	$58.83	$60.77	$30.12	2,458,576
2021-01-05	$60.62	$64.00	$60.37	$62.73	$31.09	1,508,460
2021-01-04	$63.19	$63.83	$60.11	$61.39	$30.43	1,698,228
2020-12-31	$67.23	$68.00	$62.66	$63.12	$31.29	1,915,156
2020-12-30	$69.95	$70.05	$66.78	$67.10	$33.26	1,257,356
2020-12-29	$71.08	$72.75	$66.17	$68.14	$33.78	2,295,116
2020-12-28	$80.23	$80.97	$67.37	$67.87	$33.64	2,797,092
2020-12-24	$78.49	$82.62	$78.22	$78.63	$38.98	834,282
2020-12-23	$82.33	$82.50	$78.45	$78.88	$39.10	1,242,542
2020-12-22	$81.19	$83.95	$77.46	$81.60	$40.45	2,173,928
2020-12-21	$74.64	$80.48	$74.10	$79.70	$39.51	1,719,688
2020-12-18	$77.05	$78.60	$74.05	$76.74	$38.04	2,238,562
2020-12-17	$72.83	$76.64	$72.34	$76.11	$37.73	2,085,436
2020-12-16	$73.07	$73.95	$70.65	$72.08	$35.73	1,872,580
2020-12-15	$69.12	$72.83	$67.42	$72.72	$36.05	1,626,144
2020-12-14	$69.59	$70.38	$67.16	$68.41	$33.91	2,141,180
2020-12-11	$62.60	$69.17	$62.50	$67.04	$33.23	3,531,552
2020-12-10	$58.50	$61.89	$57.52	$61.72	$30.59	1,209,320
2020-12-09	$58.55	$62.44	$57.51	$58.42	$28.96	1,971,932
2020-12-08	$59.19	$60.79	$58.26	$58.65	$29.07	1,842,554
2020-12-07	$57.06	$59.85	$57.06	$59.08	$29.29	1,185,784
2020-12-04	$57.44	$58.38	$55.60	$56.64	$28.08	1,081,578
2020-12-03	$53.94	$57.75	$53.14	$56.84	$28.17	1,560,566
2020-12-02	$53.44	$54.03	$51.01	$53.64	$26.59	1,094,854
2020-12-01	$52.87	$55.97	$52.00	$53.94	$26.74	1,419,242
2020-11-30	$55.00	$55.53	$49.50	$53.33	$26.44	2,104,830
2020-11-27	$52.66	$55.45	$52.25	$54.15	$26.84	1,073,166
2020-11-25	$50.73	$52.50	$49.77	$51.98	$25.77	1,341,802
2020-11-24	$51.39	$53.21	$48.61	$50.02	$24.79	2,263,548
2020-11-23	$49.15	$51.29	$46.83	$50.57	$25.07	2,709,558
2020-11-20	$45.39	$49.60	$43.43	$48.56	$24.07	3,865,618
2020-11-19	$42.66	$46.85	$42.51	$45.48	$22.54	1,795,760
2020-11-18	$43.70	$43.98	$41.69	$43.23	$21.43	1,594,594
2020-11-17	$42.98	$44.31	$41.53	$43.61	$21.62	1,477,410
2020-11-16	$43.29	$44.74	$42.32	$43.22	$21.42	1,182,728
2020-11-13	$45.17	$46.00	$42.93	$43.94	$21.78	1,397,778
2020-11-12	$44.24	$47.74	$44.10	$44.98	$22.30	1,883,314
2020-11-11	$42.10	$45.53	$41.90	$44.51	$22.06	1,571,318
2020-11-10	$44.72	$44.79	$40.02	$41.11	$20.38	2,176,304
2020-11-09	$51.02	$51.39	$41.61	$41.66	$20.65	3,158,044
2020-11-06	$48.13	$48.24	$45.61	$47.62	$23.60	1,373,748
2020-11-05	$47.94	$48.75	$46.20	$48.54	$24.06	1,455,324
2020-11-04	$44.16	$47.00	$43.33	$46.62	$23.11	1,488,798
2020-11-03	$42.12	$43.59	$40.78	$43.21	$21.42	1,025,696
2020-11-02	$43.65	$44.12	$40.82	$41.53	$20.59	1,309,212
2020-10-30	$47.50	$48.47	$42.06	$42.39	$21.01	2,316,904
2020-10-29	$46.00	$48.90	$45.23	$48.10	$23.84	1,608,984
2020-10-28	$45.88	$46.82	$44.21	$45.67	$22.64	1,633,026
2020-10-27	$42.64	$48.18	$42.64	$47.50	$23.55	3,887,924
2020-10-26	$44.00	$45.25	$41.12	$41.53	$20.59	1,338,076
2020-10-23	$44.72	$46.03	$43.11	$44.22	$21.92	1,747,694
2020-10-22	$48.65	$48.84	$43.92	$44.94	$22.28	3,001,806
2020-10-21	$55.12	$55.44	$47.80	$48.06	$23.82	3,028,780
2020-10-20	$57.91	$58.76	$54.52	$55.14	$27.33	1,137,492
2020-10-19	$57.05	$59.49	$56.75	$57.25	$28.38	1,115,014
2020-10-16	$62.10	$62.50	$56.75	$56.97	$28.24	1,662,032
2020-10-15	$57.84	$61.70	$57.05	$61.09	$30.28	1,196,616
2020-10-14	$59.67	$61.25	$57.81	$59.27	$29.38	1,201,790
2020-10-13	$59.01	$60.19	$58.08	$59.44	$29.46	950,170
2020-10-12	$60.00	$60.73	$55.67	$58.89	$29.19	1,639,714
2020-10-09	$54.49	$59.08	$54.10	$58.99	$29.24	2,131,904
2020-10-08	$54.26	$55.07	$52.30	$54.04	$26.79	1,517,666
2020-10-07	$51.73	$55.45	$51.63	$53.36	$26.45	2,616,600
2020-10-06	$50.99	$53.17	$49.59	$51.15	$25.35	2,392,306
2020-10-05	$44.75	$52.49	$44.29	$50.68	$25.12	4,389,932
2020-10-02	$43.33	$44.56	$41.00	$43.73	$21.68	2,570,566
2020-10-01	$40.79	$45.87	$40.33	$45.64	$22.62	3,592,044
2020-09-30	$42.02	$42.43	$40.02	$40.34	$20.00	1,598,238
2020-09-29	$41.82	$42.66	$40.61	$42.05	$20.84	1,095,540
2020-09-28	$39.96	$42.18	$39.83	$41.87	$20.75	2,237,370
2020-09-25	$38.12	$40.08	$37.62	$39.40	$19.53	963,594
2020-09-24	$37.23	$39.99	$37.00	$38.36	$19.01	1,332,262
2020-09-23	$39.69	$40.17	$36.76	$37.04	$18.36	1,218,108
2020-09-22	$39.91	$40.65	$38.67	$40.32	$19.99	1,369,372
2020-09-21	$38.04	$39.80	$37.63	$39.49	$19.57	1,459,718
2020-09-18	$40.60	$40.88	$37.85	$39.05	$19.36	2,031,510
2020-09-17	$40.72	$41.19	$38.61	$40.24	$19.95	1,484,274
2020-09-16	$41.87	$43.01	$41.16	$41.63	$20.64	1,537,778
2020-09-15	$42.02	$44.68	$41.16	$41.69	$20.67	1,259,256
2020-09-14	$42.79	$43.75	$41.51	$41.96	$20.80	994,144
2020-09-11	$43.56	$44.11	$41.53	$42.21	$20.92	1,231,902
2020-09-10	$44.93	$46.00	$42.51	$43.16	$21.39	1,926,942
2020-09-09	$40.51	$44.21	$40.00	$43.90	$21.76	1,783,486
2020-09-08	$36.75	$41.36	$36.52	$39.71	$19.68	2,075,580
2020-09-04	$38.53	$39.91	$35.26	$38.62	$19.14	2,493,974
2020-09-03	$43.54	$44.50	$38.78	$39.01	$19.34	2,725,214
2020-09-02	$46.30	$46.58	$41.19	$44.90	$22.26	2,313,032
2020-09-01	$45.20	$46.00	$43.53	$45.47	$22.54	2,227,228
2020-08-31	$41.27	$45.45	$41.13	$44.48	$22.05	3,077,910
2020-08-28	$41.03	$41.99	$40.26	$40.97	$20.31	1,323,100
2020-08-27	$40.10	$42.79	$40.01	$40.76	$20.20	2,178,272
2020-08-26	$41.16	$41.97	$39.63	$40.74	$20.19	1,880,666
2020-08-25	$37.00	$41.16	$36.66	$41.01	$20.33	2,702,182
2020-08-24	$40.84	$40.84	$36.34	$37.30	$18.49	3,400,536
2020-08-21	$41.67	$42.58	$39.64	$40.53	$20.09	4,125,402
2020-08-20	$40.31	$42.72	$38.71	$41.89	$20.76	4,603,920
2020-08-19	$38.48	$42.89	$38.34	$40.67	$20.16	6,895,918
2020-08-18	$33.75	$37.96	$33.59	$37.50	$18.59	3,738,980
2020-08-17	$34.80	$36.37	$32.51	$33.54	$16.63	4,408,300
2020-08-14	$33.75	$36.20	$33.08	$34.29	$17.00	4,128,036
2020-08-13	$31.54	$35.33	$31.20	$33.59	$16.65	3,737,736
2020-08-12	$30.98	$32.92	$30.34	$30.91	$15.32	3,006,380
2020-08-11	$28.63	$30.99	$27.90	$29.99	$14.87	1,906,562
2020-08-10	$28.90	$32.20	$28.01	$29.32	$14.53	4,144,772
2020-08-07	$27.18	$29.76	$27.00	$29.12	$14.43	2,371,652
2020-08-06	$24.73	$26.90	$23.76	$26.50	$13.14	2,178,956
2020-08-05	$23.00	$24.59	$22.51	$24.15	$11.97	1,710,096
2020-08-04	$20.33	$23.94	$20.30	$22.83	$11.32	1,768,710
2020-08-03	$19.95	$20.41	$19.62	$20.04	$9.93	723,780
2020-07-31	$20.52	$20.91	$19.54	$19.87	$9.85	561,368
2020-07-30	$20.15	$20.73	$19.82	$20.61	$10.22	543,050
2020-07-29	$19.07	$20.44	$19.01	$20.33	$10.08	763,514
2020-07-28	$19.28	$19.28	$18.69	$19.07	$9.45	560,478
2020-07-27	$18.78	$19.78	$18.75	$19.28	$9.56	596,382
2020-07-24	$20.38	$20.41	$17.34	$18.59	$9.21	1,860,708
2020-07-23	$20.17	$21.22	$20.17	$20.89	$10.35	1,152,318
2020-07-22	$18.81	$20.19	$18.79	$20.11	$9.97	1,631,088
2020-07-21	$18.00	$19.09	$17.87	$18.81	$9.32	1,489,780
2020-07-20	$16.85	$18.01	$16.52	$17.67	$8.76	1,736,328
2020-07-17	$16.44	$16.90	$16.27	$16.85	$8.35	403,132
2020-07-16	$16.45	$16.68	$16.01	$16.44	$8.15	529,262
2020-07-15	$16.04	$16.48	$15.90	$16.47	$8.16	586,750
2020-07-14	$15.17	$15.82	$15.15	$15.78	$7.82	456,568
2020-07-13	$16.41	$16.56	$15.14	$15.18	$7.52	658,552
2020-07-10	$17.00	$17.00	$15.79	$16.25	$8.05	877,882
2020-07-09	$16.81	$16.96	$16.43	$16.73	$8.29	504,108
2020-07-08	$16.72	$16.93	$16.43	$16.79	$8.32	648,142
2020-07-07	$16.90	$16.99	$16.48	$16.76	$8.31	647,516
2020-07-06	$16.91	$17.43	$16.74	$17.08	$8.47	731,298
2020-07-02	$16.03	$16.99	$15.98	$16.74	$8.30	771,176
2020-07-01	$17.04	$17.13	$15.35	$16.07	$7.96	1,227,570
2020-06-30	$17.41	$17.41	$16.23	$17.05	$8.45	1,129,396
2020-06-29	$17.08	$17.61	$16.75	$17.15	$8.50	1,250,766
2020-06-26	$16.25	$17.13	$16.16	$16.93	$8.39	3,455,864
2020-06-25	$15.58	$16.20	$14.86	$16.15	$8.01	1,282,446
2020-06-24	$15.58	$15.87	$14.78	$15.55	$7.71	1,337,156
2020-06-23	$14.94	$15.99	$14.81	$15.73	$7.80	2,302,906
2020-06-22	$13.22	$14.70	$13.18	$14.65	$7.26	2,094,060
2020-06-19	$12.75	$13.15	$12.43	$13.02	$6.45	1,660,406
2020-06-18	$12.11	$12.70	$12.00	$12.54	$6.22	1,051,044
2020-06-17	$12.17	$12.34	$11.77	$11.95	$5.92	507,246
2020-06-16	$12.18	$12.34	$11.53	$12.07	$5.98	491,872
2020-06-15	$11.25	$12.05	$11.17	$11.98	$5.94	578,378
2020-06-12	$11.86	$11.95	$11.15	$11.65	$5.77	584,192
2020-06-11	$11.19	$11.98	$11.17	$11.56	$5.73	775,354
2020-06-10	$11.94	$11.94	$11.45	$11.68	$5.79	341,598
2020-06-09	$12.01	$12.14	$11.86	$11.92	$5.91	315,292
2020-06-08	$11.78	$12.19	$11.77	$12.16	$6.03	856,542
2020-06-05	$12.01	$12.27	$11.36	$11.67	$5.78	984,378
2020-06-04	$11.53	$11.99	$11.48	$11.93	$5.91	712,632
2020-06-03	$10.95	$11.84	$10.93	$11.72	$5.81	1,065,494
2020-06-02	$10.49	$10.99	$10.49	$10.80	$5.35	634,182
2020-06-01	$10.58	$10.95	$10.20	$10.47	$5.19	772,030
2020-05-29	$10.03	$10.80	$9.81	$10.69	$5.30	937,362
2020-05-28	$10.24	$10.75	$10.10	$10.13	$5.02	744,762
2020-05-27	$9.50	$10.23	$9.32	$10.10	$5.01	1,083,554
2020-05-26	$9.40	$9.54	$9.27	$9.37	$4.64	523,696
2020-05-22	$8.97	$9.25	$8.67	$9.24	$4.58	455,486
2020-05-21	$9.25	$9.25	$8.97	$8.99	$4.46	316,248
2020-05-20	$9.08	$9.29	$8.98	$9.24	$4.58	357,568
2020-05-19	$9.00	$9.11	$8.84	$8.91	$4.42	332,014
2020-05-18	$8.60	$9.20	$8.58	$9.01	$4.47	602,216
2020-05-15	$8.38	$8.52	$8.28	$8.38	$4.15	352,138
2020-05-14	$8.43	$8.56	$8.05	$8.40	$4.16	361,258
2020-05-13	$8.88	$8.97	$8.35	$8.52	$4.22	485,894
2020-05-12	$9.20	$9.22	$8.85	$8.88	$4.40	406,374
2020-05-11	$8.84	$9.24	$8.79	$9.09	$4.51	357,972
2020-05-08	$8.95	$9.18	$8.83	$8.87	$4.40	353,604
2020-05-07	$9.06	$9.18	$8.76	$8.84	$4.38	363,274
2020-05-06	$9.10	$9.24	$8.75	$8.98	$4.45	390,992
2020-05-05	$8.98	$9.49	$8.86	$9.00	$4.46	485,312
2020-05-04	$8.74	$8.91	$8.56	$8.74	$4.33	298,502
2020-05-01	$8.97	$9.09	$8.55	$8.84	$4.38	413,332
2020-04-30	$9.21	$9.47	$8.96	$9.18	$4.55	361,652
2020-04-29	$9.26	$9.62	$9.26	$9.53	$4.72	459,982
2020-04-28	$8.99	$9.14	$8.70	$9.03	$4.48	375,620
2020-04-27	$8.58	$9.03	$8.40	$8.83	$4.38	442,776
2020-04-24	$8.49	$8.49	$8.30	$8.46	$4.19	318,870
2020-04-23	$8.45	$8.58	$8.38	$8.41	$4.17	364,328
2020-04-22	$8.40	$8.44	$8.32	$8.37	$4.15	408,882
2020-04-21	$8.02	$8.37	$8.00	$8.25	$4.09	673,614
2020-04-20	$8.06	$8.24	$7.90	$8.20	$4.06	488,138
2020-04-17	$8.07	$8.24	$7.81	$8.19	$4.06	714,570
2020-04-16	$8.04	$8.10	$7.49	$7.76	$3.85	472,270
2020-04-15	$8.02	$8.24	$7.92	$8.04	$3.99	470,316
2020-04-14	$8.01	$8.48	$8.01	$8.33	$4.13	845,292
2020-04-13	$8.25	$8.30	$7.76	$7.86	$3.90	600,142
2020-04-09	$8.35	$8.48	$7.82	$8.25	$4.09	681,236
2020-04-08	$8.14	$8.39	$8.00	$8.14	$4.03	585,326
2020-04-07	$7.82	$8.25	$7.69	$7.94	$3.94	914,394
2020-04-06	$7.43	$7.92	$7.20	$7.51	$3.72	604,166
2020-04-03	$7.60	$7.76	$6.90	$7.09	$3.51	590,958
2020-04-02	$7.61	$7.89	$7.60	$7.64	$3.79	535,056
2020-04-01	$8.25	$8.39	$7.60	$7.78	$3.86	520,116
2020-03-31	$8.39	$8.87	$8.26	$8.46	$4.19	789,166
2020-03-30	$8.25	$8.88	$7.90	$8.25	$4.09	986,694
2020-03-27	$8.34	$8.67	$8.07	$8.15	$4.04	330,970
2020-03-26	$8.00	$8.73	$7.72	$8.64	$4.28	551,666
2020-03-25	$8.20	$8.90	$8.00	$8.25	$4.09	620,708
2020-03-24	$7.55	$8.25	$7.50	$8.24	$4.08	729,066
2020-03-23	$7.23	$7.35	$6.80	$7.25	$3.59	477,250
2020-03-20	$7.63	$7.96	$7.20	$7.33	$3.63	504,852
2020-03-19	$7.01	$7.44	$6.51	$7.40	$3.67	963,822
2020-03-18	$9.11	$9.20	$7.00	$7.01	$3.47	845,302
2020-03-17	$8.88	$9.63	$8.57	$9.50	$4.71	657,696
2020-03-16	$9.23	$9.80	$8.50	$9.04	$4.48	848,078
2020-03-13	$9.48	$10.23	$9.15	$10.22	$5.07	735,690
2020-03-12	$8.15	$9.17	$8.05	$9.05	$4.49	747,044
2020-03-11	$8.56	$8.83	$8.49	$8.59	$4.26	464,852
2020-03-10	$8.72	$8.84	$8.20	$8.81	$4.37	636,250
2020-03-09	$8.67	$8.72	$8.30	$8.46	$4.19	519,390
2020-03-06	$9.39	$9.39	$8.80	$9.16	$4.54	458,290
2020-03-05	$9.78	$9.94	$9.30	$9.49	$4.70	364,196
2020-03-04	$9.92	$10.03	$9.73	$9.98	$4.95	396,776
2020-03-03	$9.99	$10.18	$9.61	$9.79	$4.85	535,448
2020-03-02	$9.63	$9.99	$9.45	$9.92	$4.92	400,098
2020-02-28	$9.53	$9.84	$9.43	$9.56	$4.74	870,202
2020-02-27	$10.75	$10.87	$9.87	$10.00	$4.96	550,040
2020-02-26	$10.93	$11.07	$10.82	$10.87	$5.39	271,068
2020-02-25	$11.19	$11.31	$10.83	$10.90	$5.40	368,710
2020-02-24	$11.13	$11.43	$11.00	$11.16	$5.53	376,820
2020-02-21	$11.42	$11.50	$11.23	$11.47	$5.69	242,982
2020-02-20	$11.34	$11.50	$11.25	$11.41	$5.66	199,820
2020-02-19	$11.25	$11.50	$11.11	$11.37	$5.64	205,684
2020-02-18	$11.30	$11.51	$11.16	$11.23	$5.57	294,290
2020-02-14	$11.60	$11.65	$11.27	$11.32	$5.61	176,530
2020-02-13	$11.57	$11.81	$11.43	$11.55	$5.73	282,776
2020-02-12	$11.30	$11.74	$11.23	$11.65	$5.77	241,674
2020-02-11	$11.19	$11.54	$11.03	$11.27	$5.59	239,336
2020-02-10	$11.56	$11.60	$11.08	$11.13	$5.52	262,442
2020-02-07	$11.75	$11.92	$11.57	$11.62	$5.76	202,980
2020-02-06	$11.34	$11.95	$11.31	$11.73	$5.81	422,372
2020-02-05	$11.16	$11.45	$10.91	$11.37	$5.64	369,674
2020-02-04	$11.12	$11.37	$10.90	$11.09	$5.50	354,190
2020-02-03	$11.04	$11.17	$10.90	$11.00	$5.45	307,398
2020-01-31	$11.32	$11.32	$10.92	$11.04	$5.47	227,486
2020-01-30	$11.52	$11.57	$11.16	$11.32	$5.61	165,162
2020-01-29	$11.53	$11.69	$11.45	$11.53	$5.72	208,016
2020-01-28	$11.32	$11.58	$11.23	$11.56	$5.73	206,648
2020-01-27	$10.88	$11.50	$10.80	$11.32	$5.61	346,674
2020-01-24	$11.34	$11.74	$11.25	$11.36	$5.63	368,734
2020-01-23	$10.99	$11.31	$10.92	$11.28	$5.59	247,318
2020-01-22	$10.72	$11.46	$10.56	$10.97	$5.44	350,474
2020-01-21	$10.70	$10.82	$10.60	$10.68	$5.29	221,572
2020-01-17	$10.96	$10.98	$10.66	$10.83	$5.37	184,894
2020-01-16	$10.83	$11.08	$10.68	$10.88	$5.39	299,880
2020-01-15	$10.74	$10.92	$10.60	$10.74	$5.32	209,706
2020-01-14	$10.49	$10.78	$10.37	$10.67	$5.29	292,132
2020-01-13	$10.20	$10.48	$10.18	$10.45	$5.18	226,502
2020-01-10	$10.22	$10.30	$10.12	$10.18	$5.05	239,412
2020-01-09	$10.19	$10.44	$10.15	$10.20	$5.06	224,504
2020-01-08	$10.43	$10.46	$10.15	$10.22	$5.07	253,806
2020-01-07	$10.88	$10.88	$10.39	$10.46	$5.18	340,568
2020-01-06	$10.93	$11.13	$10.83	$10.86	$5.38	253,682
2020-01-03	$11.01	$11.21	$10.88	$11.07	$5.49	233,876
2020-01-02	$11.39	$11.39	$10.84	$11.10	$5.50	340,490
2019-12-31	$11.60	$11.73	$11.15	$11.33	$5.62	495,580
2019-12-30	$11.84	$11.94	$11.50	$11.61	$5.75	494,558
2019-12-27	$11.87	$12.10	$11.81	$11.91	$5.90	208,566
2019-12-26	$12.00	$12.15	$11.70	$11.85	$5.87	259,922
2019-12-24	$11.91	$12.15	$11.81	$12.05	$5.97	167,628
2019-12-23	$11.72	$12.10	$11.59	$11.95	$5.92	389,530
2019-12-20	$11.65	$11.75	$11.41	$11.71	$5.80	1,621,270
2019-12-19	$11.63	$11.74	$11.40	$11.63	$5.76	173,524
2019-12-18	$11.70	$11.75	$11.45	$11.61	$5.75	256,918
2019-12-17	$11.55	$11.75	$11.44	$11.71	$5.80	257,068
2019-12-16	$11.95	$11.95	$11.24	$11.56	$5.73	463,312
2019-12-13	$11.82	$11.99	$11.64	$11.99	$5.94	359,950
2019-12-12	$11.40	$11.98	$11.38	$11.82	$5.86	402,112
2019-12-11	$11.44	$11.68	$11.32	$11.52	$5.71	242,566
2019-12-10	$11.25	$11.50	$11.17	$11.43	$5.67	231,010
2019-12-09	$11.51	$11.67	$11.16	$11.29	$5.60	357,028
2019-12-06	$10.95	$11.59	$10.95	$11.57	$5.74	419,812
2019-12-05	$11.10	$11.13	$10.89	$10.95	$5.43	424,888
2019-12-04	$11.14	$11.19	$10.95	$11.10	$5.50	363,742
2019-12-03	$10.91	$11.20	$10.84	$11.14	$5.52	422,744
2019-12-02	$10.97	$11.22	$10.91	$11.06	$5.48	541,544
2019-11-29	$10.73	$11.00	$10.73	$10.95	$5.43	264,106
2019-11-27	$10.50	$10.84	$10.50	$10.80	$5.35	462,668
2019-11-26	$10.32	$10.60	$10.27	$10.46	$5.18	398,372
2019-11-25	$9.97	$10.80	$9.91	$10.41	$5.16	559,976
2019-11-22	$9.77	$10.09	$9.75	$9.94	$4.93	476,728
2019-11-21	$9.90	$9.94	$9.72	$9.80	$4.86	378,038
2019-11-20	$9.78	$9.88	$9.54	$9.83	$4.87	433,328
2019-11-19	$9.91	$9.99	$9.79	$9.80	$4.86	252,556
2019-11-18	$9.64	$10.02	$9.59	$9.89	$4.90	305,850
2019-11-15	$10.00	$10.03	$9.53	$9.67	$4.79	474,284
2019-11-14	$9.90	$10.00	$9.51	$9.95	$4.93	493,896
2019-11-13	$9.98	$10.06	$9.81	$10.06	$4.99	477,512
2019-11-12	$9.90	$9.99	$9.57	$9.95	$4.93	324,970
2019-11-11	$9.59	$9.87	$9.40	$9.85	$4.88	317,586
2019-11-08	$9.45	$9.95	$9.42	$9.59	$4.75	554,858
2019-11-07	$9.58	$9.74	$8.98	$9.42	$4.67	424,806
2019-11-06	$9.31	$9.55	$9.25	$9.32	$4.62	198,000
2019-11-05	$9.40	$9.46	$9.05	$9.42	$4.67	294,022
2019-11-04	$9.02	$9.45	$8.98	$9.37	$4.64	214,822
2019-11-01	$8.97	$9.09	$8.84	$9.03	$4.48	201,704
2019-10-31	$8.94	$9.06	$8.70	$8.97	$4.45	216,844
2019-10-30	$8.75	$9.05	$8.72	$8.98	$4.45	185,002
2019-10-29	$8.97	$9.00	$8.72	$8.75	$4.34	152,310
2019-10-28	$8.72	$9.03	$8.57	$8.97	$4.45	189,956
2019-10-25	$8.65	$8.91	$8.47	$8.70	$4.31	243,670
2019-10-24	$8.54	$8.73	$8.52	$8.65	$4.29	190,570
2019-10-23	$8.45	$8.84	$8.43	$8.58	$4.25	256,942
2019-10-22	$8.55	$8.69	$8.43	$8.56	$4.24	169,786
2019-10-21	$8.24	$8.59	$8.17	$8.55	$4.24	154,816
2019-10-18	$8.05	$8.43	$8.02	$8.36	$4.14	250,838
2019-10-17	$8.45	$8.50	$8.08	$8.11	$4.02	244,358
2019-10-16	$8.41	$8.50	$8.37	$8.43	$4.18	164,734
2019-10-15	$8.57	$8.66	$8.36	$8.43	$4.18	169,366
2019-10-14	$8.41	$8.74	$8.31	$8.56	$4.24	118,188
2019-10-11	$8.52	$8.70	$8.35	$8.44	$4.18	269,102
2019-10-10	$8.43	$8.52	$8.35	$8.43	$4.18	169,746
2019-10-09	$8.48	$8.60	$8.30	$8.49	$4.21	273,098
2019-10-08	$8.20	$8.71	$8.11	$8.45	$4.19	227,408
2019-10-07	$8.13	$8.58	$8.00	$8.25	$4.09	230,462
2019-10-04	$7.90	$8.37	$7.90	$8.17	$4.05	175,850
2019-10-03	$8.29	$8.29	$7.79	$7.88	$3.91	330,068
2019-10-02	$8.15	$8.28	$8.04	$8.25	$4.09	175,922
2019-10-01	$8.43	$8.55	$8.15	$8.19	$4.06	238,396
2019-09-30	$8.21	$8.55	$8.21	$8.38	$4.15	265,368
2019-09-27	$8.18	$8.33	$8.01	$8.18	$4.05	143,436
2019-09-26	$8.23	$8.33	$7.89	$8.14	$4.03	246,288
2019-09-25	$8.06	$8.29	$7.99	$8.23	$4.08	555,596
2019-09-24	$8.31	$8.35	$8.05	$8.11	$4.02	340,522
2019-09-23	$8.27	$8.50	$8.13	$8.37	$4.15	454,548
2019-09-20	$8.42	$8.60	$8.02	$8.34	$4.13	1,578,382
2019-09-19	$8.16	$8.60	$8.15	$8.47	$4.20	433,670
2019-09-18	$8.67	$8.69	$8.03	$8.12	$4.02	603,776
2019-09-17	$8.79	$8.79	$8.49	$8.67	$4.30	201,266
2019-09-16	$8.93	$9.02	$8.74	$8.81	$4.37	253,414
2019-09-13	$8.96	$9.10	$8.62	$8.94	$4.43	291,102
2019-09-12	$9.25	$9.25	$8.73	$8.91	$4.42	302,744
2019-09-11	$8.37	$9.42	$8.32	$9.33	$4.62	643,322
2019-09-10	$8.15	$8.40	$8.09	$8.39	$4.16	242,690
2019-09-09	$8.40	$8.58	$8.02	$8.16	$4.04	411,320
2019-09-06	$8.40	$8.57	$8.33	$8.43	$4.18	234,442
2019-09-05	$8.49	$8.63	$8.30	$8.37	$4.15	354,964
2019-09-04	$8.44	$8.76	$8.39	$8.43	$4.18	257,298
2019-09-03	$8.70	$8.85	$8.36	$8.39	$4.16	212,962
2019-08-30	$8.59	$8.81	$8.51	$8.70	$4.31	657,216
2019-08-29	$8.20	$8.66	$8.20	$8.53	$4.23	435,120
2019-08-28	$8.11	$8.36	$8.05	$8.16	$4.04	280,500
2019-08-27	$8.33	$8.60	$8.08	$8.11	$4.02	280,650
2019-08-26	$8.62	$8.79	$8.21	$8.33	$4.13	353,266
2019-08-23	$8.77	$8.85	$8.34	$8.48	$4.20	562,870
2019-08-22	$9.26	$9.35	$8.75	$8.80	$4.36	418,308
2019-08-21	$9.48	$9.48	$9.10	$9.24	$4.58	196,298
2019-08-20	$9.54	$9.75	$9.38	$9.41	$4.66	196,926
2019-08-19	$9.49	$9.80	$9.32	$9.59	$4.75	251,410
2019-08-16	$9.05	$9.39	$8.94	$9.34	$4.63	333,630
2019-08-15	$9.31	$9.31	$8.95	$9.00	$4.46	233,766
2019-08-14	$9.44	$9.51	$9.20	$9.33	$4.62	458,018
2019-08-13	$9.00	$9.75	$8.96	$9.54	$4.73	267,490
2019-08-12	$9.16	$9.25	$8.78	$9.00	$4.46	288,352
2019-08-09	$9.75	$9.86	$9.00	$9.16	$4.54	558,454
2019-08-08	$10.10	$10.33	$9.66	$9.89	$4.90	668,114
2019-08-07	$10.06	$10.35	$10.00	$10.16	$5.04	181,358
2019-08-06	$10.22	$10.41	$10.01	$10.06	$4.99	248,070
2019-08-05	$10.39	$10.45	$10.00	$10.28	$5.10	482,748
2019-08-02	$10.39	$10.64	$10.25	$10.53	$5.22	147,334
2019-08-01	$10.57	$10.77	$10.40	$10.44	$5.17	255,388
2019-07-31	$10.58	$11.17	$10.52	$10.57	$5.24	390,972
2019-07-30	$10.43	$10.95	$10.14	$10.87	$5.39	333,956
2019-07-29	$10.54	$10.54	$10.05	$10.40	$5.16	225,662
2019-07-26	$10.13	$10.49	$10.07	$10.42	$5.17	193,740
2019-07-25	$10.39	$10.49	$10.05	$10.09	$5.00	312,900
2019-07-24	$10.51	$10.57	$10.30	$10.47	$5.19	215,112
2019-07-23	$11.03	$11.06	$10.25	$10.51	$5.21	592,234
2019-07-22	$11.10	$11.56	$10.95	$11.16	$5.53	316,546
2019-07-19	$11.10	$11.23	$10.99	$11.15	$5.53	261,072
2019-07-18	$10.93	$11.26	$10.74	$11.14	$5.52	338,274
2019-07-17	$10.73	$11.10	$10.63	$10.97	$5.44	459,572
2019-07-16	$10.38	$10.94	$10.38	$10.77	$5.34	292,820
2019-07-15	$10.75	$10.80	$10.31	$10.33	$5.12	216,912
2019-07-12	$10.66	$10.88	$10.50	$10.58	$5.24	261,944
2019-07-11	$10.30	$10.75	$10.30	$10.66	$5.28	312,116
2019-07-10	$10.78	$10.79	$10.32	$10.37	$5.14	289,002
2019-07-09	$10.42	$10.84	$10.41	$10.69	$5.30	381,884
2019-07-08	$10.30	$10.72	$10.26	$10.50	$5.20	216,524
2019-07-05	$10.50	$10.66	$10.25	$10.40	$5.16	398,776
2019-07-03	$10.92	$11.07	$10.56	$10.57	$5.24	225,752
2019-07-02	$10.88	$11.10	$10.52	$10.87	$5.39	246,108
2019-07-01	$11.39	$11.94	$10.67	$10.82	$5.36	985,022
2019-06-28	$10.63	$11.38	$10.63	$11.13	$5.52	4,405,016
2019-06-27	$10.32	$10.77	$10.31	$10.65	$5.28	344,602
2019-06-26	$10.79	$10.95	$10.20	$10.25	$5.08	395,182
2019-06-25	$11.43	$11.49	$10.63	$10.77	$5.34	374,860
2019-06-24	$11.11	$11.27	$10.75	$11.14	$5.52	395,572
2019-06-21	$11.35	$11.35	$11.02	$11.16	$5.53	264,982
2019-06-20	$11.16	$11.49	$10.68	$11.47	$5.69	399,598
2019-06-19	$10.81	$11.30	$10.75	$11.20	$5.55	367,290
2019-06-18	$10.57	$10.98	$10.45	$10.81	$5.36	371,238
2019-06-17	$10.29	$10.75	$10.29	$10.50	$5.20	319,468
2019-06-14	$10.75	$10.86	$10.29	$10.37	$5.14	286,330
2019-06-13	$10.50	$10.93	$10.49	$10.79	$5.35	283,824
2019-06-12	$10.51	$10.70	$10.38	$10.45	$5.18	291,472
2019-06-11	$11.17	$11.28	$10.20	$10.56	$5.23	415,128
2019-06-10	$11.84	$11.84	$11.02	$11.19	$5.55	681,728
2019-06-07	$11.32	$11.67	$11.20	$11.67	$5.78	339,994
2019-06-06	$11.45	$11.87	$10.96	$11.04	$5.47	545,930
2019-06-05	$10.11	$11.25	$9.91	$11.20	$5.55	599,676
2019-06-04	$10.08	$10.20	$9.87	$10.11	$5.01	537,978
2019-06-03	$10.20	$10.33	$10.00	$10.06	$4.99	460,328
2019-05-31	$10.09	$10.34	$10.07	$10.20	$5.06	394,264
2019-05-30	$10.36	$10.51	$10.07	$10.18	$5.05	254,752
2019-05-29	$10.57	$10.83	$10.18	$10.38	$5.15	349,342
2019-05-28	$11.00	$11.14	$10.44	$10.67	$5.29	1,986,154
2019-05-24	$11.94	$12.07	$10.83	$11.07	$5.49	389,490
2019-05-23	$12.21	$12.46	$11.68	$11.99	$5.94	554,274
2019-05-22	$12.45	$12.55	$12.11	$12.35	$6.12	461,114
2019-05-21	$11.81	$12.51	$11.81	$12.50	$6.20	723,444
2019-05-20	$11.33	$11.90	$11.19	$11.81	$5.85	601,298
2019-05-17	$11.20	$11.40	$10.86	$11.37	$5.64	667,242
2019-05-16	$10.78	$11.40	$10.78	$11.30	$5.60	583,372
2019-05-15	$10.83	$11.14	$10.52	$10.87	$5.39	470,202
2019-05-14	$10.26	$10.99	$10.26	$10.88	$5.39	685,774
2019-05-13	$9.63	$10.25	$9.62	$10.22	$5.07	335,348
2019-05-10	$9.39	$10.10	$9.39	$9.95	$4.93	303,660
2019-05-09	$9.82	$9.91	$9.26	$9.51	$4.71	415,600
2019-05-08	$9.82	$10.11	$9.65	$9.71	$4.81	152,708
2019-05-07	$9.99	$10.35	$9.71	$9.91	$4.91	401,374
2019-05-06	$10.20	$10.29	$9.93	$10.00	$4.96	386,714
2019-05-03	$10.50	$10.76	$10.45	$10.50	$5.20	144,224
2019-05-02	$10.61	$10.90	$10.42	$10.43	$5.17	408,994
2019-05-01	$10.75	$10.98	$10.35	$10.90	$5.40	169,650
2019-04-30	$10.29	$10.90	$10.20	$10.90	$5.40	311,716
2019-04-29	$10.24	$10.39	$10.10	$10.30	$5.11	204,532
2019-04-26	$10.29	$10.29	$9.87	$10.08	$5.00	239,252
2019-04-25	$10.24	$10.35	$9.85	$10.10	$5.01	171,722
2019-04-24	$10.35	$10.35	$10.01	$10.22	$5.07	121,484
2019-04-23	$10.50	$10.50	$10.17	$10.34	$5.13	122,470
2019-04-22	$10.18	$10.41	$10.01	$10.40	$5.16	96,650
2019-04-18	$9.95	$10.33	$9.80	$10.18	$5.05	115,292
2019-04-17	$9.87	$10.39	$9.78	$9.93	$4.92	250,994
2019-04-16	$9.55	$9.92	$9.55	$9.82	$4.87	192,142
2019-04-15	$10.00	$10.08	$9.51	$9.57	$4.74	212,144
2019-04-12	$10.25	$10.29	$9.93	$9.93	$4.92	156,156
2019-04-11	$9.94	$10.25	$9.94	$10.25	$5.08	284,024
2019-04-10	$10.05	$10.30	$9.95	$10.01	$4.96	105,502
2019-04-09	$10.08	$10.27	$10.00	$10.00	$4.96	115,034
2019-04-08	$10.21	$10.37	$10.04	$10.10	$5.01	175,528
2019-04-05	$10.15	$10.59	$10.15	$10.34	$5.13	126,064
2019-04-04	$10.50	$10.57	$10.11	$10.11	$5.01	243,782
2019-04-03	$10.66	$10.84	$10.40	$10.49	$5.20	104,608
2019-04-02	$10.65	$10.81	$10.42	$10.67	$5.29	126,310
2019-04-01	$10.95	$11.06	$10.47	$10.74	$5.32	136,832
2019-03-29	$10.76	$11.00	$10.41	$10.87	$5.39	220,468
2019-03-28	$10.70	$11.10	$10.67	$11.04	$5.47	185,008
2019-03-27	$10.64	$10.70	$10.42	$10.67	$5.29	157,866
2019-03-26	$10.49	$10.70	$10.25	$10.66	$5.28	188,652
2019-03-25	$10.57	$10.93	$10.56	$10.76	$5.33	204,812
2019-03-22	$11.50	$11.50	$10.69	$10.77	$5.34	329,778
2019-03-21	$11.21	$11.70	$11.21	$11.48	$5.69	263,800
2019-03-20	$10.84	$11.25	$10.54	$11.25	$5.58	271,972
2019-03-19	$10.81	$11.00	$10.39	$10.90	$5.40	293,428
2019-03-18	$10.48	$10.85	$10.05	$10.64	$5.27	338,208
2019-03-15	$9.91	$10.29	$9.85	$10.25	$5.08	373,840
2019-03-14	$10.00	$10.00	$9.75	$9.83	$4.87	184,700
2019-03-13	$10.00	$10.04	$9.79	$9.97	$4.94	168,270
2019-03-12	$10.00	$10.31	$9.78	$10.00	$4.96	178,332
2019-03-11	$9.83	$10.22	$9.83	$9.90	$4.91	147,650
2019-03-08	$10.00	$10.18	$9.78	$9.89	$4.90	173,438
2019-03-07	$10.73	$10.75	$10.09	$10.15	$5.03	243,748
2019-03-06	$10.90	$11.03	$10.50	$10.59	$5.25	169,494
2019-03-05	$10.92	$11.20	$10.86	$10.91	$5.41	143,300
2019-03-04	$11.35	$11.35	$10.75	$10.98	$5.44	253,454
2019-03-01	$11.32	$11.59	$11.20	$11.29	$5.60	190,462
2019-02-28	$11.20	$11.36	$11.12	$11.25	$5.58	132,606
2019-02-27	$11.29	$11.49	$11.15	$11.20	$5.55	207,144
2019-02-26	$11.25	$11.50	$11.14	$11.37	$5.64	142,772
2019-02-25	$11.52	$11.62	$11.11	$11.32	$5.61	381,872
2019-02-22	$11.35	$11.59	$11.27	$11.51	$5.71	224,070
2019-02-21	$11.35	$11.60	$11.20	$11.36	$5.63	234,148
2019-02-20	$11.19	$11.44	$11.04	$11.44	$5.67	137,944
2019-02-19	$11.00	$11.41	$11.00	$11.18	$5.54	235,278
2019-02-15	$11.00	$11.29	$11.00	$11.09	$5.50	343,438
2019-02-14	$10.86	$11.13	$10.76	$10.95	$5.43	195,462
2019-02-13	$10.70	$11.00	$10.65	$10.86	$5.38	121,930
2019-02-12	$10.92	$10.92	$10.55	$10.70	$5.30	103,176
2019-02-11	$10.73	$11.00	$10.65	$10.79	$5.35	209,966
2019-02-08	$10.81	$10.89	$10.61	$10.77	$5.34	220,430
2019-02-07	$10.88	$11.00	$10.84	$10.87	$5.39	155,290
2019-02-06	$10.80	$11.10	$10.80	$10.94	$5.42	68,424
2019-02-05	$10.89	$11.23	$10.85	$10.92	$5.41	224,990
2019-02-04	$11.04	$11.25	$10.70	$10.89	$5.40	309,872
2019-02-01	$11.01	$11.15	$10.88	$10.95	$5.43	184,428
2019-01-31	$11.00	$11.22	$10.76	$10.94	$5.42	346,810
2019-01-30	$10.60	$11.07	$10.53	$10.99	$5.45	434,826
2019-01-29	$10.19	$10.58	$10.09	$10.52	$5.21	198,514
2019-01-28	$10.33	$10.33	$10.00	$10.12	$5.02	274,696
2019-01-25	$10.21	$10.50	$10.13	$10.43	$5.17	146,166
2019-01-24	$9.61	$10.31	$9.45	$10.21	$5.06	272,326
2019-01-23	$10.15	$10.48	$9.48	$9.55	$4.73	318,084
2019-01-22	$10.39	$10.70	$10.07	$10.18	$5.05	208,650
2019-01-18	$10.71	$10.80	$10.15	$10.45	$5.18	300,340
2019-01-17	$10.25	$10.78	$10.16	$10.76	$5.33	442,664
2019-01-16	$9.99	$10.45	$9.88	$10.21	$5.06	377,852
2019-01-15	$9.37	$10.25	$9.12	$9.92	$4.92	206,620
2019-01-14	$9.90	$10.45	$8.90	$9.33	$4.62	875,266
2019-01-11	$8.90	$9.99	$8.53	$9.90	$4.91	979,102
2019-01-10	$8.70	$9.09	$8.02	$8.88	$4.40	1,059,630
2019-01-09	$7.82	$8.85	$7.70	$8.80	$4.36	1,290,690
2019-01-08	$7.20	$7.87	$7.20	$7.70	$3.82	1,114,430
2019-01-07	$7.25	$7.78	$7.12	$7.26	$3.60	587,808
2019-01-04	$7.25	$7.50	$7.06	$7.19	$3.56	414,320
2019-01-03	$7.17	$7.27	$7.00	$7.20	$3.57	300,706
2019-01-02	$7.04	$7.36	$7.04	$7.17	$3.55	284,408
2018-12-31	$7.16	$7.26	$7.00	$7.08	$3.51	260,126
2018-12-28	$7.15	$7.43	$6.90	$7.25	$3.59	441,508
2018-12-27	$7.00	$7.50	$6.81	$7.08	$3.51	317,664
2018-12-26	$7.02	$7.29	$6.61	$7.08	$3.51	676,192
2018-12-24	$7.72	$7.81	$6.86	$6.95	$3.45	436,166
2018-12-21	$8.05	$8.13	$7.75	$7.82	$3.88	492,692
2018-12-20	$8.33	$8.43	$7.70	$8.05	$3.99	392,020
2018-12-19	$8.89	$9.13	$8.21	$8.40	$4.16	214,030
2018-12-18	$8.99	$9.25	$8.01	$8.82	$4.37	617,888
2018-12-17	$9.53	$10.00	$8.85	$8.98	$4.45	235,312
2018-12-14	$9.54	$9.81	$9.13	$9.32	$4.62	208,638
2018-12-13	$10.17	$10.21	$9.56	$9.56	$4.74	345,838
2018-12-12	$10.77	$10.79	$10.00	$10.25	$5.08	151,976
2018-12-11	$10.16	$10.70	$9.97	$10.66	$5.28	322,182
2018-12-10	$9.50	$10.25	$9.50	$10.05	$4.98	308,024
2018-12-07	$10.00	$10.19	$9.30	$9.61	$4.76	313,136
2018-12-06	$10.01	$10.08	$9.78	$10.02	$4.97	407,544
2018-12-04	$10.86	$10.98	$9.96	$10.12	$5.02	303,148
2018-12-03	$10.91	$11.35	$10.85	$10.95	$5.43	218,944
2018-11-30	$10.93	$11.00	$10.30	$10.85	$5.38	565,234
2018-11-29	$10.50	$10.70	$10.28	$10.66	$5.28	203,118
2018-11-28	$10.20	$10.43	$9.77	$10.27	$5.09	300,590
2018-11-27	$10.60	$10.82	$9.99	$10.02	$4.97	320,652
2018-11-26	$11.20	$11.43	$10.53	$10.66	$5.28	295,138
2018-11-23	$11.00	$11.39	$11.00	$11.16	$5.53	37,052
2018-11-21	$10.60	$11.37	$10.44	$11.15	$5.53	175,380
2018-11-20	$10.92	$11.06	$9.84	$10.39	$5.15	365,504
2018-11-19	$11.91	$12.00	$10.82	$10.95	$5.43	122,316
2018-11-16	$11.48	$12.03	$11.27	$11.74	$5.82	377,954
2018-11-15	$11.14	$11.65	$11.14	$11.45	$5.68	119,196
2018-11-14	$12.29	$12.47	$10.83	$11.23	$5.57	370,952
2018-11-13	$11.70	$12.74	$11.01	$12.17	$6.03	820,700
2018-11-12	$11.91	$11.92	$11.64	$11.84	$5.87	171,532
2018-11-09	$11.55	$11.79	$11.30	$11.75	$5.82	191,090
2018-11-08	$12.35	$12.46	$11.41	$11.50	$5.70	302,846
2018-11-07	$12.19	$12.53	$12.00	$12.23	$6.06	267,690
2018-11-06	$11.89	$12.89	$11.80	$12.19	$6.04	647,300
2018-11-05	$11.67	$12.50	$11.61	$11.83	$5.86	310,610
2018-11-02	$11.76	$12.12	$11.60	$11.65	$5.77	313,946
2018-11-01	$10.58	$11.98	$10.24	$11.65	$5.77	397,134
2018-10-31	$10.14	$10.60	$10.02	$10.40	$5.16	869,276
2018-10-30	$10.04	$10.40	$9.56	$10.00	$4.96	594,504
2018-10-29	$10.65	$10.93	$9.90	$10.00	$4.96	434,446
2018-10-26	$11.20	$11.20	$10.44	$10.65	$5.28	451,872
2018-10-25	$11.74	$11.96	$11.02	$11.20	$5.55	505,162
2018-10-24	$12.15	$12.59	$11.66	$11.91	$5.90	357,624
2018-10-23	$12.29	$12.46	$11.91	$12.10	$6.00	238,082
2018-10-22	$12.24	$12.75	$12.20	$12.50	$6.20	158,676
2018-10-19	$12.12	$12.78	$11.76	$12.16	$6.03	461,098
2018-10-18	$12.64	$12.78	$12.05	$12.12	$6.01	456,312
2018-10-17	$13.60	$13.94	$12.32	$12.83	$6.36	749,426
2018-10-16	$12.40	$13.89	$11.90	$13.46	$6.67	825,962
2018-10-15	$12.77	$13.19	$11.99	$12.10	$6.00	494,066
2018-10-12	$13.54	$13.99	$12.65	$12.77	$6.33	484,096
2018-10-11	$14.14	$14.25	$12.59	$13.28	$6.58	865,738
2018-10-10	$14.75	$14.75	$14.02	$14.10	$6.99	527,926
2018-10-09	$15.35	$15.74	$14.52	$14.75	$7.31	590,502
2018-10-08	$15.47	$16.13	$15.00	$15.31	$7.59	428,328
2018-10-05	$16.10	$16.48	$15.01	$15.39	$7.63	426,798
2018-10-04	$15.98	$16.63	$15.93	$16.10	$7.98	336,402
2018-10-03	$16.76	$17.19	$15.70	$16.00	$7.93	494,366
2018-10-02	$16.02	$17.25	$16.02	$16.85	$8.35	283,700
2018-10-01	$18.40	$18.43	$15.50	$15.87	$7.87	664,314
2018-09-28	$18.30	$18.66	$18.29	$18.39	$9.12	254,428
2018-09-27	$18.11	$18.50	$18.11	$18.39	$9.12	97,330
2018-09-26	$18.25	$18.64	$18.11	$18.14	$8.99	88,200
2018-09-25	$18.33	$18.66	$18.17	$18.39	$9.12	219,442
2018-09-24	$18.98	$19.25	$18.03	$18.39	$9.12	570,038
2018-09-21	$18.91	$19.72	$18.49	$19.11	$9.47	3,131,906
2018-09-20	$18.66	$19.35	$18.32	$19.06	$9.45	874,226
2018-09-19	$18.17	$18.99	$17.76	$18.52	$9.18	874,754
2018-09-18	$17.67	$18.02	$16.89	$17.97	$8.91	639,684
2018-09-17	$17.45	$18.00	$17.37	$17.77	$8.81	730,384
2018-09-14	$17.08	$17.50	$16.87	$17.37	$8.61	401,826
2018-09-13	$16.40	$17.15	$16.40	$17.08	$8.47	443,954
2018-09-12	$16.13	$16.72	$15.81	$16.42	$8.14	354,070
2018-09-11	$16.15	$17.75	$15.68	$16.16	$8.01	1,279,904
2018-09-10	$15.62	$16.41	$15.60	$16.15	$8.01	699,276
2018-09-07	$15.51	$15.78	$15.33	$15.41	$7.64	198,474
2018-09-06	$15.92	$15.92	$15.48	$15.51	$7.69	165,596
2018-09-05	$15.55	$15.99	$15.37	$15.93	$7.90	203,248
2018-09-04	$16.20	$16.20	$15.53	$15.61	$7.74	348,836
2018-08-31	$16.00	$16.25	$15.56	$16.22	$8.04	163,064
2018-08-30	$15.62	$16.10	$15.50	$15.96	$7.91	279,906
2018-08-29	$15.82	$15.94	$15.25	$15.48	$7.67	112,934
2018-08-28	$16.24	$16.25	$15.35	$15.58	$7.72	219,594
2018-08-27	$15.90	$16.09	$15.75	$16.08	$7.97	184,574
2018-08-24	$16.18	$16.72	$15.14	$15.85	$7.86	592,644
2018-08-23	$15.93	$16.30	$15.50	$15.98	$7.92	486,548
2018-08-22	$15.56	$16.60	$15.45	$15.95	$7.91	397,456
2018-08-21	$15.75	$15.80	$15.55	$15.65	$7.76	212,526
2018-08-20	$15.80	$16.00	$15.64	$15.80	$7.83	326,292
2018-08-17	$16.94	$16.94	$15.61	$15.90	$7.88	170,062
2018-08-16	$16.00	$16.50	$15.10	$16.29	$8.07	360,028
2018-08-15	$17.00	$17.00	$16.01	$16.05	$7.96	237,482
2018-08-14	$17.00	$17.09	$16.52	$17.00	$8.43	310,052
2018-08-13	$17.95	$18.00	$15.50	$17.07	$8.46	487,710
2018-08-10	$16.65	$17.17	$16.56	$17.06	$8.46	399,562
2018-08-09	$16.29	$16.67	$16.10	$16.65	$8.25	285,832
2018-08-08	$16.00	$16.17	$15.79	$16.13	$8.00	255,820
2018-08-07	$15.17	$15.90	$15.17	$15.90	$7.88	254,352
2018-08-06	$14.50	$15.05	$14.50	$15.00	$7.44	342,018
2018-08-03	$14.35	$14.44	$14.00	$14.44	$7.16	119,768
2018-08-02	$14.30	$14.49	$13.58	$14.35	$7.11	130,912
2018-08-01	$13.79	$14.47	$13.79	$14.30	$7.09	192,496
2018-07-31	$15.00	$15.00	$13.71	$14.17	$7.02	244,494
2018-07-30	$14.70	$14.70	$13.23	$13.31	$6.60	254,098
2018-07-27	$14.76	$14.97	$14.59	$14.75	$7.31	152,236
2018-07-26	$14.55	$14.69	$14.15	$14.59	$7.23	233,076
2018-07-25	$14.28	$14.75	$13.95	$14.55	$7.21	169,460
2018-07-24	$14.70	$14.90	$13.95	$14.28	$7.08	338,062
2018-07-23	$13.89	$14.95	$13.89	$14.64	$7.26	324,302
2018-07-20	$13.10	$13.99	$12.94	$13.89	$6.89	309,596
2018-07-19	$12.20	$13.59	$12.11	$13.10	$6.49	333,178
2018-07-18	$11.20	$12.18	$11.12	$12.15	$6.02	169,316
2018-07-17	$11.17	$11.20	$11.09	$11.15	$5.53	60,552
2018-07-16	$11.15	$11.18	$11.08	$11.14	$5.52	59,708
2018-07-13	$11.08	$11.20	$11.08	$11.12	$5.51	55,130
2018-07-12	$11.11	$11.25	$10.91	$11.11	$5.51	63,082
2018-07-11	$11.12	$11.34	$10.90	$10.90	$5.40	92,922
2018-07-10	$10.91	$11.17	$10.90	$10.98	$5.44	76,762
2018-07-09	$11.01	$11.48	$10.89	$10.90	$5.40	197,590
2018-07-06	$11.53	$11.75	$10.90	$10.97	$5.44	195,108
2018-07-05	$11.80	$11.82	$11.50	$11.52	$5.71	50,386
2018-07-03	$11.81	$11.81	$11.55	$11.78	$5.84	43,120
2018-07-02	$11.50	$12.08	$11.50	$11.53	$5.72	71,594
2018-06-29	$11.77	$11.77	$11.25	$11.32	$5.61	162,380
2018-06-28	$12.00	$12.29	$11.56	$11.60	$5.75	121,806
2018-06-27	$12.65	$13.00	$12.17	$12.17	$6.03	116,794
2018-06-26	$12.70	$12.75	$12.56	$12.57	$6.23	124,600
2018-06-25	$12.80	$12.84	$12.60	$12.61	$6.25	87,620
2018-06-22	$12.79	$13.00	$12.75	$12.79	$6.34	85,676
2018-06-21	$13.10	$13.25	$12.56	$12.61	$6.25	218,854
2018-06-20	$13.06	$13.30	$13.00	$13.14	$6.51	127,410
2018-06-19	$13.05	$13.99	$12.90	$13.16	$6.52	165,122
2018-06-18	$14.10	$14.37	$13.11	$13.17	$6.53	208,504
2018-06-15	$14.25	$14.49	$14.24	$14.38	$7.13	68,594
2018-06-14	$14.49	$14.49	$14.19	$14.19	$7.03	91,192
2018-06-13	$14.50	$14.95	$14.46	$14.48	$7.18	63,518
2018-06-12	$14.22	$14.82	$14.16	$14.56	$7.22	109,142
2018-06-11	$15.50	$15.50	$14.05	$14.22	$7.05	347,004
2018-06-08	$15.79	$16.00	$15.20	$15.33	$7.60	173,350
2018-06-07	$15.93	$16.26	$15.60	$15.77	$7.81	106,324
2018-06-06	$15.84	$16.10	$15.60	$15.75	$7.81	89,924
2018-06-05	$15.78	$16.25	$15.60	$15.60	$7.73	154,922
2018-06-04	$16.98	$16.98	$15.75	$15.77	$7.82	249,196
2018-06-01	$16.98	$16.98	$16.37	$16.94	$8.40	52,924
2018-05-31	$16.65	$16.98	$16.51	$16.96	$8.41	54,682
2018-05-30	$16.14	$16.91	$16.14	$16.68	$8.27	70,560
2018-05-29	$17.50	$17.50	$15.90	$15.95	$7.91	139,968
2018-05-25	$17.60	$17.80	$15.60	$17.23	$8.54	169,482
2018-05-24	$17.98	$18.30	$17.35	$17.54	$8.69	144,566
2018-05-23	$15.45	$18.00	$15.45	$17.70	$8.77	385,986
2018-05-22	$19.00	$19.00	$15.01	$15.39	$7.63	472,104
2018-05-21	$19.30	$19.30	$18.05	$18.55	$9.20	276,790
2018-05-18	$17.35	$18.02	$17.35	$18.00	$8.92	105,488
2018-05-17	$17.38	$18.07	$17.10	$17.36	$8.61	272,406
2018-05-16	$15.39	$17.75	$15.01	$17.09	$8.47	407,020
2018-05-15	$13.08	$14.98	$13.05	$14.76	$7.32	280,494
2018-05-14	$13.30	$13.50	$12.99	$13.20	$6.54	47,202
2018-05-11	$13.00	$13.40	$12.80	$13.40	$6.64	47,720
2018-05-10	$12.70	$13.25	$12.70	$13.01	$6.45	39,224
2018-05-09	$13.03	$13.04	$12.60	$12.75	$6.32	86,382
2018-05-08	$13.25	$13.37	$12.90	$13.03	$6.46	56,934
2018-05-07	$13.40	$13.45	$13.17	$13.30	$6.59	32,040
2018-05-04	$13.50	$13.50	$13.30	$13.45	$6.67	22,194
2018-05-03	$13.70	$13.70	$13.19	$13.50	$6.69	26,024
2018-05-02	$13.76	$13.85	$13.31	$13.70	$6.79	35,182
2018-05-01	$13.74	$13.76	$13.50	$13.76	$6.82	47,278
2018-04-30	$13.98	$13.98	$13.64	$13.69	$6.79	64,262
2018-04-27	$14.00	$14.00	$13.75	$13.95	$6.91	31,364
2018-04-26	$13.73	$14.00	$13.40	$14.00	$6.94	62,432
2018-04-25	$13.15	$13.73	$13.15	$13.73	$6.81	51,482
2018-04-24	$13.60	$13.67	$13.10	$13.38	$6.63	50,106
2018-04-23	$13.90	$13.90	$13.54	$13.61	$6.75	32,736
2018-04-20	$13.90	$13.95	$12.75	$13.80	$6.84	132,660
2018-04-19	$12.92	$14.10	$12.85	$14.00	$6.94	173,380
2018-04-18	$11.68	$12.99	$11.65	$12.99	$6.44	62,204
2018-04-17	$11.84	$11.84	$11.10	$11.75	$5.82	53,256
2018-04-16	$12.30	$12.30	$11.76	$11.85	$5.87	78,794
2018-04-13	$12.45	$12.70	$12.11	$12.11	$6.00	77,120
2018-04-12	$13.00	$13.00	$12.20	$12.88	$6.38	81,722
2018-04-11	$13.02	$13.10	$12.90	$13.00	$6.44	122,994
2018-04-10	$13.00	$13.25	$12.75	$13.02	$6.45	107,464
2018-04-09	$13.05	$13.24	$12.55	$13.02	$6.45	110,786
2018-04-06	$12.58	$13.14	$12.48	$13.00	$6.44	126,508
2018-04-05	$12.45	$12.69	$12.20	$12.68	$6.29	127,332
2018-04-04	$11.28	$12.50	$11.27	$12.15	$6.02	167,214
2018-04-03	$11.22	$11.49	$11.04	$11.27	$5.59	87,326
2018-04-02	$10.95	$11.50	$10.95	$11.22	$5.56	75,188
2018-03-29	$11.49	$11.49	$11.00	$11.04	$5.47	48,926
2018-03-28	$11.62	$11.74	$11.10	$11.42	$5.66	41,518
2018-03-27	$10.40	$12.00	$10.39	$11.75	$5.82	74,090
2018-03-26	$10.10	$10.40	$10.09	$10.40	$5.16	55,216
2018-03-23	$10.25	$10.46	$10.00	$10.08	$5.00	86,930
2018-03-22	$10.82	$10.82	$10.10	$10.27	$5.09	82,342
2018-03-21	$10.98	$11.05	$10.10	$10.60	$5.25	132,492
2018-03-20	$11.68	$11.80	$11.20	$11.20	$5.55	79,746
2018-03-19	$12.14	$12.14	$11.75	$11.82	$5.86	56,596
2018-03-16	$12.15	$12.15	$11.95	$12.15	$6.02	67,156
2018-03-15	$11.90	$12.15	$11.80	$12.10	$6.00	30,722
2018-03-14	$12.12	$12.30	$11.90	$12.20	$6.05	59,708
2018-03-13	$12.67	$12.70	$12.06	$12.18	$6.04	91,138
2018-03-12	$12.87	$12.87	$12.61	$12.65	$6.27	39,098
2018-03-09	$12.84	$12.84	$12.70	$12.84	$6.36	36,016
2018-03-08	$12.77	$12.85	$12.75	$12.80	$6.34	28,872
2018-03-07	$12.76	$12.85	$12.70	$12.80	$6.34	59,884
2018-03-06	$12.81	$12.85	$12.70	$12.76	$6.32	41,508
2018-03-05	$12.88	$12.90	$12.66	$12.80	$6.35	29,410
2018-03-02	$12.79	$12.99	$12.65	$12.88	$6.38	63,924
2018-03-01	$12.85	$13.00	$12.75	$12.79	$6.34	60,454
2018-02-28	$12.70	$12.95	$12.60	$12.89	$6.39	54,850
2018-02-27	$12.80	$12.80	$12.60	$12.70	$6.30	20,344
2018-02-26	$12.46	$13.00	$12.46	$12.75	$6.32	62,986
2018-02-23	$12.75	$12.80	$12.25	$12.80	$6.34	40,354
2018-02-22	$12.52	$12.80	$12.50	$12.80	$6.34	65,534
2018-02-21	$12.86	$12.86	$12.50	$12.52	$6.21	52,212
2018-02-20	$12.30	$12.85	$12.15	$12.85	$6.37	122,438
2018-02-16	$12.15	$12.34	$12.01	$12.30	$6.10	31,108
2018-02-15	$12.25	$12.53	$12.00	$12.10	$6.00	181,594
2018-02-14	$12.38	$12.66	$12.00	$12.28	$6.09	78,062
2018-02-13	$12.44	$12.90	$12.10	$12.37	$6.13	118,688
2018-02-12	$12.00	$12.48	$11.76	$12.45	$6.17	48,756
2018-02-09	$12.27	$12.27	$11.71	$12.15	$6.02	46,374
2018-02-08	$12.00	$12.45	$11.78	$12.17	$6.03	106,872
2018-02-07	$9.93	$12.46	$9.86	$11.76	$5.83	219,574
2018-02-06	$11.84	$11.89	$9.61	$9.95	$4.93	700,050
2018-02-05	$12.84	$12.93	$11.77	$11.81	$5.85	183,190
2018-02-02	$13.12	$13.12	$12.51	$12.82	$6.35	138,594
2018-02-01	$13.75	$13.95	$12.56	$13.45	$6.67	71,708
2018-01-31	$13.50	$14.09	$13.39	$13.80	$6.84	67,782
2018-01-30	$13.85	$13.99	$12.10	$13.48	$6.68	168,758
2018-01-29	$14.58	$14.75	$13.78	$13.80	$6.84	69,710
2018-01-26	$14.15	$14.68	$13.93	$14.55	$7.21	180,776
2018-01-25	$14.00	$14.01	$13.50	$13.85	$6.87	92,046
2018-01-24	$14.90	$15.00	$13.55	$14.24	$7.06	163,730
2018-01-23	$13.81	$15.17	$12.55	$15.00	$7.44	347,288
2018-01-22	$16.71	$16.95	$11.80	$13.65	$6.77	1,092,618
2018-01-19	$16.19	$17.01	$15.86	$16.95	$8.40	608,134
2018-01-18	$14.94	$16.10	$14.60	$15.60	$7.73	496,846
2018-01-17	$15.47	$15.48	$13.60	$14.95	$7.41	471,198
2018-01-16	$13.50	$13.95	$12.05	$13.52	$6.70	473,526
2018-01-12	$11.13	$12.60	$10.95	$11.95	$5.92	407,388
2018-01-11	$10.52	$11.00	$10.45	$11.00	$5.45	146,304
2018-01-10	$10.01	$11.60	$10.01	$10.50	$5.20	358,942
2018-01-09	$9.45	$10.50	$9.25	$10.00	$4.96	238,266
2018-01-08	$7.96	$8.74	$7.90	$8.74	$4.33	198,090
2018-01-05	$7.70	$8.05	$7.52	$8.01	$3.97	170,692
2018-01-04	$7.70	$7.70	$7.50	$7.64	$3.79	39,214
2018-01-03	$7.51	$7.70	$7.50	$7.68	$3.81	111,146
2018-01-02	$7.70	$7.70	$7.50	$7.50	$3.72	39,044
2017-12-29	$7.70	$7.70	$7.60	$7.60	$3.77	37,732
2017-12-28	$7.58	$7.70	$7.45	$7.70	$3.82	86,064
2017-12-27	$7.63	$7.63	$7.50	$7.56	$3.75	38,916
2017-12-26	$7.31	$7.60	$7.31	$7.50	$3.72	27,604
2017-12-22	$7.46	$7.46	$7.20	$7.27	$3.60	35,536
2017-12-21	$7.74	$7.74	$7.03	$7.45	$3.69	91,134
2017-12-20	$8.00	$8.00	$7.55	$7.66	$3.80	74,894
2017-12-19	$7.90	$7.95	$7.70	$7.92	$3.93	69,026
2017-12-18	$7.94	$7.95	$7.84	$7.84	$3.89	73,138
2017-12-15	$7.72	$7.95	$7.72	$7.95	$3.94	35,266
2017-12-14	$7.75	$7.95	$7.70	$7.80	$3.87	38,332
2017-12-13	$7.99	$8.00	$7.71	$7.75	$3.84	113,380
2017-12-12	$7.98	$8.02	$7.81	$7.98	$3.96	46,636
2017-12-11	$7.83	$7.99	$7.50	$7.86	$3.90	80,344
2017-12-08	$7.99	$8.00	$7.70	$7.89	$3.91	47,232
2017-12-07	$7.99	$8.03	$7.75	$7.90	$3.92	118,738
2017-12-06	$7.85	$8.01	$7.85	$8.00	$3.97	109,002
2017-12-05	$7.88	$7.96	$7.26	$7.89	$3.91	149,296
2017-12-04	$7.93	$8.00	$7.90	$7.99	$3.96	118,372
2017-12-01	$8.07	$8.07	$7.50	$7.70	$3.82	173,502
2017-11-30	$7.65	$8.15	$7.60	$8.00	$3.97	233,316
2017-11-29	$6.95	$8.20	$6.80	$7.70	$3.82	192,160
2017-11-28	$6.51	$7.00	$6.50	$7.00	$3.47	297,912
2017-11-27	$6.24	$6.44	$6.23	$6.44	$3.19	154,334
2017-11-24	$6.15	$6.16	$6.12	$6.16	$3.05	72,324
2017-11-22	$6.14	$6.15	$6.06	$6.12	$3.03	14,958
2017-11-21	$6.03	$6.19	$6.02	$6.14	$3.04	40,856
2017-11-20	$6.18	$6.18	$6.02	$6.18	$3.06	57,254
2017-11-17	$6.20	$6.20	$6.01	$6.18	$3.06	30,592
2017-11-16	$6.25	$6.25	$5.95	$6.20	$3.07	139,312
2017-11-15	$6.15	$6.30	$6.15	$6.30	$3.12	28,218
2017-11-14	$6.30	$6.30	$6.15	$6.30	$3.12	82,708
2017-11-13	$6.10	$6.29	$6.10	$6.29	$3.12	264,144
2017-11-10	$6.10	$6.15	$6.00	$6.10	$3.02	88,710
2017-11-09	$5.90	$6.07	$5.90	$6.04	$2.99	33,334
2017-11-08	$6.00	$6.19	$5.90	$5.90	$2.92	40,078
2017-11-07	$5.97	$6.04	$5.97	$6.02	$2.98	22,096
2017-11-06	$6.05	$6.09	$5.91	$5.99	$2.97	44,744
2017-11-03	$6.03	$6.04	$5.90	$6.00	$2.97	78,226
2017-11-02	$6.10	$6.11	$6.00	$6.04	$2.99	22,114
2017-11-01	$5.99	$6.20	$5.81	$6.10	$3.02	95,724
2017-10-31	$6.20	$6.20	$5.91	$5.91	$2.93	90,278
2017-10-30	$6.10	$6.20	$6.00	$6.12	$3.03	112,848
2017-10-27	$5.99	$6.25	$5.92	$6.00	$2.97	81,116
2017-10-26	$6.06	$6.19	$5.26	$5.95	$2.95	166,750
2017-10-25	$5.94	$6.30	$5.80	$6.06	$3.00	300,526
2017-10-24	$5.10	$7.25	$5.10	$5.82	$2.88	264,550
2017-10-23	$4.69	$5.00	$4.68	$4.99	$2.47	127,224
2017-10-20	$4.25	$4.99	$4.25	$4.67	$2.31	107,330
2017-10-19	$4.00	$4.25	$3.99	$4.25	$2.11	58,936
2017-10-18	$4.00	$4.05	$3.98	$4.00	$1.98	69,246
2017-10-17	$3.96	$4.00	$3.96	$3.98	$1.97	21,112
2017-10-16	$3.81	$3.99	$3.79	$3.96	$1.96	71,842
2017-10-13	$3.79	$3.81	$3.75	$3.81	$1.89	5,940
2017-10-12	$3.80	$3.81	$3.77	$3.80	$1.88	68,688
2017-10-11	$3.75	$3.80	$3.75	$3.80	$1.88	31,948
2017-10-10	$3.70	$3.75	$3.70	$3.73	$1.85	27,892
2017-10-09	$3.70	$3.74	$3.60	$3.68	$1.82	21,634
2017-10-06	$3.80	$3.80	$3.71	$3.75	$1.86	17,624
2017-10-05	$3.73	$3.80	$3.67	$3.80	$1.88	83,650
2017-10-04	$3.42	$3.70	$3.40	$3.70	$1.83	45,180
2017-10-03	$3.43	$3.43	$3.37	$3.37	$1.67	21,098
2017-10-02	$3.34	$3.44	$3.17	$3.35	$1.66	12,384
2017-09-29	$3.20	$3.40	$3.20	$3.38	$1.68	17,078
2017-09-28	$3.12	$3.44	$3.12	$3.15	$1.56	7,400
2017-09-27	$3.24	$3.24	$3.15	$3.15	$1.56	13,916
2017-09-26	$3.12	$3.44	$3.10	$3.38	$1.68	19,410
2017-09-25	$3.06	$3.13	$3.00	$3.13	$1.55	3,132
2017-09-22	$3.15	$3.15	$3.05	$3.13	$1.55	25,544
2017-09-21	$3.14	$3.15	$3.10	$3.15	$1.56	45,054
2017-09-20	$3.11	$3.14	$3.00	$3.10	$1.54	23,964
2017-09-19	$3.06	$3.14	$3.06	$3.10	$1.54	4,740
2017-09-18	$3.20	$3.20	$3.00	$3.06	$1.52	42,028
2017-09-15	$3.05	$3.20	$3.05	$3.20	$1.59	9,692
2017-09-14	$3.05	$3.25	$3.00	$3.19	$1.58	25,040
2017-09-13	$3.25	$3.29	$3.00	$3.00	$1.49	39,544
2017-09-12	$3.29	$3.30	$3.22	$3.29	$1.63	14,192
2017-09-11	$3.25	$3.30	$3.15	$3.29	$1.63	8,738
2017-09-08	$3.15	$3.20	$3.15	$3.20	$1.59	9,254
2017-09-07	$3.22	$3.25	$3.15	$3.15	$1.56	13,626
2017-09-06	$3.28	$3.28	$3.22	$3.22	$1.60	2,654
2017-09-05	$3.29	$3.29	$3.15	$3.16	$1.57	29,748
2017-09-01	$3.30	$3.30	$3.27	$3.27	$1.62	11,718
2017-08-31	$3.30	$3.30	$3.25	$3.28	$1.63	24,400
2017-08-30	$3.40	$3.54	$3.25	$3.29	$1.63	87,246
2017-08-29	$3.40	$3.40	$3.16	$3.40	$1.69	97,062
2017-08-28	$3.65	$3.65	$3.39	$3.45	$1.71	70,716
2017-08-25	$3.67	$3.68	$3.65	$3.65	$1.81	9,444
2017-08-24	$3.65	$3.66	$3.65	$3.65	$1.81	51,140
2017-08-23	$3.64	$3.65	$3.60	$3.65	$1.81	14,506
2017-08-22	$3.60	$3.64	$3.25	$3.64	$1.80	14,790
2017-08-21	$3.55	$3.60	$3.50	$3.60	$1.78	19,904
2017-08-18	$3.55	$3.55	$3.50	$3.51	$1.74	57,112
2017-08-17	$3.48	$3.50	$3.48	$3.50	$1.73	20,674
2017-08-16	$3.43	$3.48	$3.43	$3.48	$1.72	30,658
2017-08-15	$3.43	$3.48	$3.42	$3.48	$1.72	44,694
2017-08-14	$3.40	$3.42	$3.12	$3.42	$1.70	28,450
2017-08-11	$3.38	$3.40	$3.38	$3.40	$1.69	1,076
2017-08-10	$3.42	$3.42	$3.00	$3.38	$1.68	25,224
2017-08-09	$3.45	$3.45	$3.33	$3.45	$1.71	3,390
2017-08-08	$3.31	$3.45	$3.20	$3.45	$1.71	16,284
2017-08-07	$3.16	$3.45	$3.16	$3.45	$1.71	35,654
2017-08-04	$3.16	$3.39	$3.16	$3.39	$1.68	2,932
2017-08-03	$3.26	$3.30	$3.15	$3.15	$1.56	32,128
2017-08-02	$3.20	$3.26	$3.11	$3.26	$1.62	22,448
2017-08-01	$3.10	$3.30	$3.05	$3.28	$1.63	24,300
2017-07-31	$2.94	$3.10	$2.85	$3.10	$1.54	35,924
2017-07-28	$3.00	$3.00	$2.96	$2.99	$1.48	2,680
2017-07-27	$2.95	$3.00	$2.95	$2.95	$1.46	5,000
2017-07-26	$3.00	$3.00	$2.87	$2.90	$1.44	12,468
2017-07-25	$2.99	$2.99	$2.91	$2.94	$1.46	12,494
2017-07-24	$2.95	$3.00	$2.87	$3.00	$1.49	30,280
2017-07-21	$2.90	$2.94	$2.87	$2.94	$1.46	5,370
2017-07-20	$3.00	$3.00	$2.95	$2.95	$1.46	3,788
2017-07-19	$2.94	$2.99	$2.87	$2.99	$1.48	1,392
2017-07-18	$2.80	$2.95	$2.80	$2.92	$1.45	7,716
2017-07-17	$2.99	$2.99	$2.76	$2.99	$1.48	4,572
2017-07-14	$2.90	$2.90	$2.90	$2.90	$1.44	7,320
2017-07-13	$2.66	$3.00	$2.66	$3.00	$1.49	86,186
2017-07-12	$2.63	$2.84	$2.63	$2.75	$1.36	5,372
2017-07-11	$2.66	$2.70	$2.62	$2.63	$1.30	3,020
2017-07-10	$2.80	$3.16	$2.63	$2.65	$1.31	22,600
2017-07-07	$2.80	$2.80	$2.70	$2.75	$1.36	17,698
2017-07-06	$2.80	$2.90	$2.57	$2.70	$1.34	11,292
2017-07-05	$2.70	$2.80	$2.60	$2.75	$1.36	26,928
2017-07-03	$2.80	$2.80	$2.61	$2.78	$1.38	16,868
2017-06-30	$2.86	$2.86	$2.73	$2.80	$1.39	19,870
2017-06-29	$3.00	$3.00	$2.85	$2.90	$1.44	22,954
2017-06-28	$2.82	$2.82	$2.63	$2.74	$1.36	25,216
2017-06-27	$2.81	$2.89	$2.80	$2.85	$1.41	17,756
2017-06-26	$2.78	$3.00	$2.75	$2.90	$1.44	35,508
2017-06-23	$2.82	$2.82	$2.80	$2.80	$1.39	2,150
2017-06-22	$3.00	$3.00	$2.80	$3.00	$1.49	4,624
2017-06-21	$3.03	$3.03	$2.99	$2.99	$1.48	4,562
2017-06-20	$2.90	$3.06	$2.86	$3.00	$1.49	8,450
2017-06-19	$3.10	$3.12	$2.85	$3.09	$1.53	15,542
2017-06-16	$3.10	$3.10	$3.05	$3.08	$1.53	8,240
2017-06-15	$3.15	$3.15	$3.02	$3.10	$1.54	11,866
2017-06-14	$3.12	$3.12	$3.01	$3.02	$1.50	2,970
2017-06-13	$3.16	$3.16	$3.03	$3.14	$1.56	10,042
2017-06-12	$3.00	$3.30	$3.00	$3.10	$1.54	76,952
2017-06-09	$3.20	$3.20	$2.80	$2.90	$1.44	40,472
2017-06-08	$3.22	$3.22	$3.00	$3.10	$1.54	26,866
2017-06-07	$3.30	$3.30	$2.75	$3.22	$1.60	102,752
2017-06-06	$3.49	$3.49	$3.20	$3.47	$1.72	20,788
2017-06-05	$3.50	$3.51	$3.25	$3.49	$1.73	22,848
2017-06-02	$3.48	$3.51	$3.42	$3.45	$1.71	25,600
2017-06-01	$3.54	$3.55	$3.44	$3.44	$1.71	78,268
2017-05-31	$3.51	$3.60	$3.51	$3.55	$1.76	5,876
2017-05-30	$3.50	$3.60	$3.50	$3.54	$1.75	43,638
2017-05-26	$3.65	$3.73	$3.65	$3.65	$1.81	6,870
2017-05-25	$3.63	$3.65	$3.63	$3.65	$1.81	4,072
2017-05-24	$3.60	$3.73	$3.60	$3.60	$1.78	9,198
2017-05-23	$3.65	$3.68	$3.60	$3.68	$1.82	17,566
2017-05-22	$3.65	$3.71	$3.40	$3.67	$1.82	35,136
2017-05-19	$3.66	$3.74	$3.65	$3.65	$1.81	11,294
2017-05-18	$3.63	$3.66	$3.25	$3.65	$1.81	12,830
2017-05-17	$3.64	$3.74	$3.62	$3.63	$1.80	27,310
2017-05-16	$3.60	$3.74	$3.56	$3.74	$1.85	31,480
2017-05-15	$3.31	$3.66	$3.31	$3.56	$1.76	57,012
2017-05-12	$3.39	$3.61	$3.35	$3.39	$1.68	9,406
2017-05-11	$3.39	$3.55	$3.30	$3.30	$1.64	7,350
2017-05-10	$3.46	$3.70	$3.33	$3.33	$1.65	59,586
2017-05-09	$3.53	$3.55	$3.50	$3.50	$1.73	5,452
2017-05-08	$3.66	$3.66	$3.46	$3.60	$1.78	16,268
2017-05-05	$3.65	$3.66	$3.58	$3.63	$1.80	15,780
2017-05-04	$3.64	$3.70	$3.61	$3.65	$1.81	15,290
2017-05-03	$3.31	$3.76	$3.29	$3.69	$1.83	28,870
2017-05-02	$3.46	$3.49	$3.35	$3.35	$1.66	44,308
2017-05-01	$3.59	$3.59	$3.40	$3.41	$1.69	12,346
2017-04-28	$3.50	$3.70	$3.32	$3.55	$1.76	34,824
2017-04-27	$3.50	$3.55	$3.48	$3.50	$1.73	15,318
2017-04-26	$3.69	$3.70	$3.47	$3.47	$1.72	19,182
2017-04-25	$3.67	$3.69	$3.31	$3.32	$1.65	7,728
2017-04-24	$3.70	$3.75	$3.65	$3.69	$1.83	31,608
2017-04-21	$3.65	$3.75	$3.55	$3.70	$1.83	89,884
2017-04-20	$3.65	$3.66	$3.65	$3.66	$1.81	2,720
2017-04-19	$3.57	$3.72	$3.57	$3.70	$1.83	17,032
2017-04-18	$3.56	$3.56	$3.50	$3.56	$1.76	12,254
2017-04-17	$3.60	$3.60	$3.31	$3.55	$1.76	16,114
2017-04-13	$3.57	$3.57	$3.45	$3.45	$1.71	8,600
2017-04-12	$3.60	$3.60	$3.50	$3.59	$1.78	24,004
2017-04-11	$3.64	$3.64	$3.60	$3.60	$1.78	7,206
2017-04-10	$3.64	$3.70	$3.64	$3.68	$1.82	4,594
2017-04-07	$3.64	$3.68	$3.64	$3.64	$1.80	1,432
2017-04-06	$3.72	$3.72	$3.64	$3.67	$1.82	3,074
2017-04-05	$3.65	$3.74	$3.65	$3.70	$1.83	5,294
2017-04-04	$3.63	$3.74	$3.63	$3.74	$1.85	25,502
2017-04-03	$3.64	$3.65	$3.60	$3.63	$1.80	16,350
2017-03-31	$3.64	$3.70	$3.64	$3.65	$1.81	4,056
2017-03-30	$3.67	$3.70	$3.61	$3.67	$1.82	8,906
2017-03-29	$3.73	$3.73	$3.65	$3.68	$1.82	5,942
2017-03-28	$3.55	$3.75	$3.55	$3.71	$1.84	5,200
2017-03-27	$3.40	$3.69	$3.40	$3.60	$1.78	5,130
2017-03-24	$3.77	$3.79	$3.74	$3.74	$1.85	25,844
2017-03-23	$3.77	$3.78	$3.76	$3.78	$1.87	4,852
2017-03-22	$3.77	$3.80	$3.77	$3.79	$1.88	16,664
2017-03-21	$3.81	$3.82	$3.76	$3.80	$1.88	16,674
2017-03-20	$3.90	$3.90	$3.81	$3.84	$1.90	19,618
2017-03-17	$3.85	$3.90	$3.85	$3.88	$1.92	43,478
2017-03-16	$3.76	$3.85	$3.76	$3.85	$1.91	30,110
2017-03-15	$3.79	$3.80	$3.79	$3.80	$1.88	10,080
2017-03-14	$3.61	$3.85	$3.61	$3.79	$1.88	32,720
2017-03-13	$3.75	$3.75	$3.55	$3.75	$1.86	8,300
2017-03-10	$3.75	$3.80	$3.71	$3.75	$1.86	20,848
2017-03-09	$3.81	$3.81	$3.75	$3.75	$1.86	1,400
2017-03-08	$3.73	$3.85	$3.70	$3.75	$1.86	8,646
2017-03-07	$3.80	$3.89	$3.70	$3.78	$1.87	8,400
2017-03-06	$3.80	$3.87	$3.50	$3.76	$1.86	20,638
2017-03-03	$3.76	$3.87	$3.71	$3.79	$1.88	13,910
2017-03-02	$3.90	$3.90	$3.87	$3.87	$1.92	13,058
2017-03-01	$3.71	$3.92	$3.61	$3.70	$1.83	48,056
2017-02-28	$3.81	$3.90	$3.66	$3.71	$1.84	31,536
2017-02-27	$3.66	$3.81	$3.66	$3.81	$1.89	5,000
2017-02-24	$3.80	$3.81	$3.66	$3.66	$1.81	4,650
2017-02-23	$3.86	$3.92	$3.85	$3.85	$1.91	5,362
2017-02-22	$3.90	$3.92	$3.65	$3.91	$1.94	14,242
2017-02-21	$3.70	$3.98	$3.46	$3.86	$1.91	141,288
2017-02-17	$3.65	$3.89	$3.65	$3.89	$1.93	14,200
2017-02-16	$3.90	$3.98	$3.25	$3.65	$1.81	67,638
2017-02-15	$4.00	$4.00	$3.56	$3.90	$1.93	41,966
2017-02-14	$3.89	$4.00	$3.82	$3.90	$1.93	36,564
2017-02-13	$4.00	$4.00	$3.67	$3.80	$1.88	19,978
2017-02-10	$3.47	$3.69	$3.47	$3.69	$1.83	23,688
2017-02-09	$3.44	$3.46	$3.40	$3.45	$1.71	5,384
2017-02-08	$3.45	$3.45	$3.40	$3.44	$1.71	29,546
2017-02-07	$3.46	$3.47	$3.45	$3.45	$1.71	7,000
2017-02-06	$3.47	$3.47	$3.43	$3.43	$1.70	4,970
2017-02-03	$3.45	$3.50	$3.40	$3.50	$1.73	26,168
2017-02-02	$3.48	$3.60	$3.45	$3.47	$1.72	20,450
2017-02-01	$3.60	$3.60	$3.50	$3.50	$1.73	10,142
2017-01-31	$3.45	$3.55	$3.45	$3.55	$1.76	60,294
2017-01-30	$3.40	$3.50	$3.40	$3.49	$1.73	23,158
2017-01-27	$3.50	$3.50	$3.40	$3.45	$1.71	29,542
2017-01-26	$3.42	$3.45	$3.40	$3.43	$1.70	20,500
2017-01-25	$3.41	$3.42	$3.40	$3.42	$1.70	15,964
2017-01-24	$3.41	$3.47	$3.32	$3.40	$1.69	21,406
2017-01-23	$3.40	$3.50	$3.40	$3.49	$1.73	14,322
2017-01-20	$3.54	$3.65	$3.43	$3.45	$1.71	19,354
2017-01-19	$3.48	$3.62	$3.46	$3.50	$1.73	13,266
2017-01-18	$3.51	$3.53	$3.49	$3.50	$1.73	24,028
2017-01-17	$3.65	$3.70	$3.51	$3.51	$1.74	14,388
2017-01-13	$3.56	$3.73	$3.25	$3.51	$1.74	9,610
2017-01-12	$3.70	$3.79	$3.51	$3.55	$1.76	17,504
2017-01-11	$3.55	$3.79	$3.30	$3.70	$1.83	18,794
2017-01-10	$3.80	$3.80	$3.25	$3.50	$1.73	71,560
2017-01-09	$3.75	$3.79	$2.52	$3.50	$1.73	130,266
2017-01-06	$3.88	$3.88	$3.80	$3.84	$1.90	33,668
2017-01-05	$3.96	$3.98	$3.75	$3.80	$1.88	52,250
2017-01-04	$3.98	$3.98	$3.90	$3.98	$1.97	11,030
2017-01-03	$4.00	$4.03	$3.81	$4.00	$1.98	15,200
2016-12-30	$4.05	$4.05	$3.96	$4.05	$2.01	7,152
2016-12-29	$3.90	$4.15	$3.88	$4.05	$2.01	59,746
2016-12-28	$4.03	$4.03	$3.85	$3.91	$1.94	43,644
2016-12-27	$4.03	$4.17	$4.01	$4.03	$2.00	14,782
2016-12-23	$4.08	$4.08	$4.00	$4.05	$2.01	24,878
2016-12-22	$4.08	$4.15	$4.07	$4.15	$2.06	9,732
2016-12-21	$4.01	$4.10	$4.01	$4.08	$2.02	10,632
2016-12-20	$4.00	$4.17	$4.00	$4.07	$2.02	28,818
2016-12-19	$4.09	$4.15	$4.00	$4.07	$2.02	19,406
2016-12-16	$4.22	$4.22	$3.76	$4.05	$2.01	39,220
2016-12-15	$4.30	$4.30	$4.21	$4.26	$2.11	6,592
2016-12-14	$4.30	$4.35	$4.30	$4.35	$2.16	12,690
2016-12-13	$4.30	$4.50	$4.25	$4.45	$2.21	17,844
2016-12-12	$4.36	$4.56	$4.25	$4.34	$2.15	27,432
2016-12-09	$4.44	$4.59	$4.10	$4.55	$2.26	12,450
2016-12-08	$4.10	$4.50	$4.00	$4.50	$2.23	60,794
2016-12-07	$4.12	$4.12	$3.75	$4.10	$2.03	12,564
2016-12-06	$4.22	$4.22	$4.05	$4.15	$2.06	7,186
2016-12-05	$4.25	$4.36	$4.22	$4.25	$2.11	4,514
2016-12-02	$4.35	$4.38	$4.20	$4.20	$2.08	8,600
2016-12-01	$4.35	$4.50	$4.34	$4.34	$2.15	27,922
2016-11-30	$4.50	$4.50	$4.15	$4.29	$2.13	30,196
2016-11-29	$4.15	$4.74	$4.15	$4.50	$2.23	6,852
2016-11-28	$4.08	$4.16	$4.08	$4.08	$2.02	19,356
2016-11-25	$4.30	$4.30	$4.09	$4.09	$2.03	1,474
2016-11-23	$4.30	$4.34	$4.08	$4.30	$2.13	8,476
2016-11-22	$4.50	$4.50	$4.00	$4.30	$2.13	26,396
2016-11-21	$4.50	$4.50	$4.50	$4.50	$2.23	1,262
2016-11-18	$4.42	$5.00	$4.02	$4.50	$2.23	48,962
2016-11-17	$4.45	$4.45	$4.35	$4.40	$2.18	7,324
2016-11-16	$4.26	$4.45	$4.26	$4.45	$2.21	6,584
2016-11-15	$4.25	$4.25	$4.20	$4.25	$2.11	7,932
2016-11-14	$4.50	$4.50	$4.17	$4.25	$2.11	19,724
2016-11-11	$4.25	$4.34	$4.20	$4.34	$2.15	4,370
2016-11-10	$4.55	$4.55	$4.21	$4.25	$2.11	33,392
2016-11-09	$4.50	$4.53	$4.45	$4.50	$2.23	47,514
2016-11-08	$4.64	$4.64	$4.50	$4.50	$2.23	14,334
2016-11-07	$4.65	$4.70	$4.65	$4.70	$2.33	1,540
2016-11-04	$4.70	$4.70	$4.48	$4.64	$2.30	12,670
2016-11-03	$4.70	$4.70	$4.60	$4.70	$2.33	20,586
2016-11-02	$4.94	$5.00	$4.80	$4.80	$2.38	27,024
2016-11-01	$4.77	$4.94	$4.77	$4.90	$2.43	17,828
2016-10-31	$4.91	$4.91	$4.50	$4.73	$2.34	29,428
2016-10-28	$5.00	$5.00	$4.52	$4.83	$2.39	16,034
2016-10-27	$4.75	$5.00	$4.45	$4.87	$2.41	32,284
2016-10-26	$4.94	$4.94	$4.78	$4.78	$2.37	29,140
2016-10-25	$5.04	$5.05	$4.94	$5.05	$2.50	34,134
2016-10-24	$5.06	$5.20	$5.01	$5.01	$2.48	15,696
2016-10-21	$5.29	$5.50	$5.01	$5.05	$2.50	44,770
2016-10-20	$4.98	$5.30	$4.98	$5.25	$2.60	25,876
2016-10-19	$5.24	$5.28	$4.95	$4.95	$2.45	27,346
2016-10-18	$5.14	$5.39	$4.88	$5.30	$2.63	51,520
2016-10-17	$4.89	$5.40	$4.75	$5.17	$2.56	31,640
2016-10-14	$4.64	$5.14	$4.16	$4.90	$2.43	82,762
2016-10-13	$4.16	$4.20	$4.00	$4.20	$2.08	43,178
2016-10-12	$4.00	$4.22	$3.50	$4.15	$2.06	80,378
2016-10-11	$4.95	$4.95	$3.69	$4.21	$2.09	379,504
2016-10-10	$5.15	$5.20	$4.80	$4.94	$2.45	72,830
2016-10-07	$5.77	$5.79	$5.00	$5.10	$2.53	114,494
2016-10-06	$5.81	$5.84	$5.75	$5.77	$2.86	55,248
2016-10-05	$5.72	$5.80	$5.72	$5.79	$2.87	70,146
2016-10-04	$5.77	$5.78	$5.67	$5.78	$2.86	84,326
2016-10-03	$5.40	$5.69	$5.40	$5.65	$2.80	83,378
2016-09-30	$5.41	$5.44	$5.38	$5.43	$2.69	30,856
2016-09-29	$5.40	$5.44	$5.38	$5.39	$2.67	73,724
2016-09-28	$5.20	$5.40	$5.10	$5.37	$2.66	88,756
2016-09-27	$5.45	$5.56	$5.13	$5.18	$2.57	124,972
2016-09-26	$5.15	$5.49	$5.01	$5.40	$2.68	166,004
2016-09-23	$5.25	$5.80	$5.10	$5.10	$2.53	191,544
2016-09-22	$4.80	$5.40	$4.76	$5.08	$2.52	63,562
2016-09-21	$5.00	$5.00	$4.75	$4.80	$2.38	119,004
2016-09-20	$4.54	$5.00	$4.53	$4.97	$2.46	117,942
2016-09-19	$4.32	$4.54	$4.29	$4.54	$2.25	136,116
2016-09-16	$4.25	$4.30	$4.16	$4.28	$2.12	77,290
2016-09-15	$4.10	$4.39	$4.00	$4.24	$2.10	106,844
2016-09-14	$4.15	$4.49	$3.51	$4.15	$2.06	455,658
2016-09-13	$3.50	$3.90	$3.50	$3.90	$1.93	63,402
2016-09-12	$3.14	$3.50	$3.01	$3.49	$1.73	174,952
2016-09-09	$3.08	$3.22	$3.08	$3.12	$1.55	79,392
2016-09-08	$3.06	$3.09	$3.05	$3.09	$1.53	17,242
2016-09-07	$3.06	$3.06	$3.03	$3.05	$1.51	5,200
2016-09-06	$3.06	$3.07	$3.05	$3.05	$1.51	4,136
2016-09-02	$3.01	$3.08	$3.00	$3.06	$1.52	16,054
2016-09-01	$2.99	$3.00	$2.99	$3.00	$1.49	17,990
2016-08-31	$2.96	$2.99	$2.96	$2.99	$1.48	15,206
2016-08-30	$2.99	$2.99	$2.98	$2.98	$1.48	5,410
2016-08-29	$2.93	$3.00	$2.91	$3.00	$1.49	21,586
2016-08-26	$2.96	$2.98	$2.93	$2.93	$1.45	26,624
2016-08-25	$2.95	$2.97	$2.94	$2.96	$1.47	16,036
2016-08-24	$2.95	$2.95	$2.95	$2.95	$1.46	6,290
2016-08-23	$2.88	$3.07	$2.87	$2.99	$1.48	47,004
2016-08-22	$2.82	$2.86	$2.82	$2.84	$1.41	26,628
2016-08-19	$2.77	$2.89	$2.65	$2.84	$1.41	94,798
2016-08-18	$2.89	$2.90	$2.83	$2.83	$1.40	13,926
2016-08-17	$2.92	$2.95	$2.89	$2.90	$1.44	40,892
2016-08-16	$2.88	$2.96	$2.88	$2.90	$1.44	35,824
2016-08-15	$2.95	$2.95	$2.51	$2.81	$1.39	51,824
2016-08-12	$2.93	$2.94	$2.88	$2.94	$1.46	31,224
2016-08-11	$2.85	$2.88	$2.82	$2.87	$1.42	36,940
2016-08-10	$2.77	$2.79	$2.77	$2.79	$1.38	1,954
2016-08-09	$2.77	$2.77	$2.76	$2.76	$1.37	8,260
2016-08-08	$2.82	$2.82	$2.66	$2.77	$1.37	35,704
2016-08-05	$2.79	$2.82	$2.76	$2.76	$1.37	9,144
2016-08-04	$2.95	$2.99	$2.78	$2.78	$1.38	20,342
2016-08-03	$2.68	$2.98	$2.68	$2.92	$1.45	90,366
2016-08-02	$2.86	$2.94	$2.65	$2.65	$1.31	40,198
2016-08-01	$2.35	$3.15	$2.28	$2.80	$1.39	46,702
2016-07-29	$2.00	$2.04	$1.91	$2.04	$1.01	90,644
2016-07-28	$1.92	$1.95	$1.92	$1.95	$0.96	6,360
2016-07-27	$1.91	$1.92	$1.91	$1.92	$0.95	500
2016-07-26	$1.87	$1.89	$1.86	$1.88	$0.93	18,050
2016-07-25	$1.88	$1.89	$1.88	$1.89	$0.94	9,868
2016-07-22	$1.95	$1.95	$1.84	$1.88	$0.93	8,358
2016-07-21	$1.82	$1.84	$1.82	$1.84	$0.91	4,600
2016-07-20	$1.83	$1.84	$1.80	$1.80	$0.89	12,498
2016-07-19	$1.82	$1.83	$1.82	$1.83	$0.91	10,650
2016-07-18	$1.82	$1.82	$1.82	$1.82	$0.90	11,800
2016-07-15	$1.76	$1.84	$1.76	$1.81	$0.90	30,634
2016-07-14	$1.79	$1.80	$1.77	$1.77	$0.88	52,612
2016-07-13	$1.73	$1.78	$1.72	$1.78	$0.88	2,044
2016-07-12	$1.71	$1.72	$1.71	$1.72	$0.85	3,050
2016-07-11	$1.79	$1.79	$1.71	$1.71	$0.85	8,076
2016-07-08	$1.74	$1.77	$1.71	$1.73	$0.86	2,730
2016-07-07	$1.70	$1.70	$1.70	$1.70	$0.84	3,022
2016-07-06	$1.69	$1.75	$1.60	$1.70	$0.84	83,000
2016-07-05	$1.77	$1.77	$1.70	$1.70	$0.84	7,180
2016-07-01	$1.77	$1.80	$1.75	$1.77	$0.88	5,764
2016-06-30	$1.77	$1.77	$1.75	$1.75	$0.87	14,088
2016-06-29	$1.75	$1.77	$1.75	$1.77	$0.88	2,718
2016-06-28	$1.77	$1.77	$1.77	$1.77	$0.88	0
2016-06-27	$1.70	$1.79	$1.61	$1.77	$0.88	13,066
2016-06-24	$1.76	$1.76	$1.75	$1.75	$0.87	3,964
2016-06-23	$1.76	$1.76	$1.76	$1.76	$0.87	2,000
2016-06-22	$1.76	$1.76	$1.76	$1.76	$0.87	2,000
2016-06-21	$1.76	$1.78	$1.75	$1.76	$0.87	5,022
2016-06-20	$1.73	$1.75	$1.73	$1.75	$0.87	6,640
2016-06-17	$1.74	$1.78	$1.67	$1.73	$0.86	23,210
2016-06-16	$1.75	$1.75	$1.70	$1.70	$0.84	1,410
2016-06-15	$1.79	$1.80	$1.75	$1.79	$0.89	10,080
2016-06-14	$1.80	$1.80	$1.80	$1.80	$0.89	154
2016-06-13	$1.80	$1.80	$1.80	$1.80	$0.89	1,680
2016-06-10	$1.65	$1.79	$1.65	$1.75	$0.87	21,438
2016-06-09	$1.81	$1.81	$1.80	$1.80	$0.89	9,100
2016-06-08	$1.85	$1.88	$1.81	$1.81	$0.90	1,500
2016-06-07	$1.81	$1.82	$1.81	$1.82	$0.90	21,500
2016-06-06	$1.90	$1.90	$1.80	$1.81	$0.90	42,638
2016-06-03	$1.87	$1.87	$1.86	$1.87	$0.93	9,110
2016-06-02	$1.80	$1.94	$1.79	$1.80	$0.89	83,326
2016-06-01	$1.73	$1.80	$1.72	$1.80	$0.89	9,252
2016-05-31	$1.75	$1.75	$1.71	$1.71	$0.85	2,650
2016-05-27	$1.70	$1.70	$1.70	$1.70	$0.84	520
2016-05-26	$1.72	$1.72	$1.61	$1.67	$0.83	34,388
2016-05-25	$1.80	$1.80	$1.70	$1.75	$0.87	17,240
2016-05-24	$1.83	$1.83	$1.71	$1.80	$0.89	6,200
2016-05-23	$1.75	$1.76	$1.74	$1.75	$0.87	4,000
2016-05-20	$1.79	$1.83	$1.70	$1.83	$0.91	32,012
2016-05-19	$1.81	$1.81	$1.75	$1.75	$0.87	31,600
2016-05-18	$1.86	$1.88	$1.85	$1.85	$0.92	52,660
2016-05-17	$1.86	$1.88	$1.86	$1.88	$0.93	4,200
2016-05-16	$1.88	$1.88	$1.86	$1.86	$0.92	20,250
2016-05-13	$1.88	$1.88	$1.86	$1.86	$0.92	14,150
2016-05-12	$1.95	$1.95	$1.89	$1.89	$0.94	9,378
2016-05-11	$1.94	$1.94	$1.92	$1.92	$0.95	8,144
2016-05-10	$1.90	$1.92	$1.85	$1.92	$0.95	52,818
2016-05-09	$1.92	$1.95	$1.90	$1.90	$0.94	18,914
2016-05-06	$1.90	$1.90	$1.88	$1.88	$0.93	19,404
2016-05-05	$1.87	$1.88	$1.82	$1.88	$0.93	20,838
2016-05-04	$1.81	$1.88	$1.81	$1.87	$0.93	19,070
2016-05-03	$1.85	$1.85	$1.82	$1.85	$0.92	21,538
2016-05-02	$1.95	$1.95	$1.81	$1.81	$0.90	13,016
2016-04-29	$1.82	$1.82	$1.76	$1.82	$0.90	26,890
2016-04-28	$1.82	$1.82	$1.80	$1.82	$0.90	9,980
2016-04-27	$1.80	$1.82	$1.73	$1.82	$0.90	14,700
2016-04-26	$1.72	$1.80	$1.72	$1.80	$0.89	34,258
2016-04-25	$1.70	$1.77	$1.64	$1.77	$0.88	7,298
2016-04-22	$1.71	$1.76	$1.71	$1.74	$0.86	31,216
2016-04-21	$1.77	$1.77	$1.70	$1.75	$0.87	8,114
2016-04-20	$1.72	$1.78	$1.69	$1.77	$0.88	3,468
2016-04-19	$1.79	$1.79	$1.69	$1.79	$0.89	6,900
2016-04-18	$1.74	$1.80	$1.65	$1.80	$0.89	22,400
2016-04-15	$1.85	$1.87	$1.81	$1.83	$0.91	25,240
2016-04-14	$1.89	$1.95	$1.67	$1.86	$0.92	79,112
2016-04-13	$1.61	$1.98	$1.61	$1.81	$0.90	61,008
2016-04-12	$1.64	$1.64	$1.60	$1.61	$0.80	3,966
2016-04-11	$1.58	$1.65	$1.58	$1.65	$0.82	39,530
2016-04-08	$1.54	$1.58	$1.53	$1.57	$0.78	33,800
2016-04-07	$1.60	$1.60	$1.37	$1.45	$0.72	59,316
2016-04-06	$1.22	$1.50	$1.22	$1.37	$0.68	80,934
2016-04-05	$1.25	$1.65	$1.16	$1.16	$0.57	202,890
2016-04-04	$1.15	$1.29	$1.15	$1.29	$0.64	25,700
2016-04-01	$1.07	$1.15	$1.06	$1.15	$0.57	7,874
2016-03-31	$1.10	$1.10	$1.09	$1.09	$0.54	11,538
2016-03-30	$1.08	$1.09	$1.08	$1.09	$0.54	24,004
2016-03-29	$1.05	$1.05	$1.05	$1.05	$0.52	0
2016-03-28	$1.04	$1.10	$1.04	$1.05	$0.52	16,570
2016-03-24	$1.02	$1.04	$0.98	$1.04	$0.51	25,362
2016-03-23	$1.04	$1.04	$0.95	$1.03	$0.51	20,454
2016-03-22	$1.10	$1.10	$1.02	$1.05	$0.52	7,986
2016-03-21	$1.30	$1.30	$1.03	$1.10	$0.54	41,108
2016-03-18	$1.12	$1.20	$1.10	$1.19	$0.59	30,580
2016-03-17	$0.96	$1.10	$0.96	$1.07	$0.53	39,886
2016-03-16	$0.91	$0.93	$0.91	$0.93	$0.46	24,800
2016-03-15	$0.85	$0.90	$0.85	$0.90	$0.45	20,700
2016-03-14	$0.84	$0.84	$0.84	$0.84	$0.42	4,000
2016-03-11	$0.83	$0.83	$0.83	$0.83	$0.41	14,000
2016-03-10	$0.79	$0.80	$0.79	$0.80	$0.40	12,568
2016-03-09	$0.75	$0.79	$0.75	$0.79	$0.39	17,132
2016-03-08	$0.79	$0.79	$0.79	$0.79	$0.39	2,600
2016-03-07	$0.75	$0.77	$0.75	$0.77	$0.38	20,012
2016-03-04	$0.74	$0.74	$0.74	$0.74	$0.37	6,000
2016-03-03	$0.74	$0.74	$0.74	$0.74	$0.37	18,000
2016-03-02	$0.75	$0.75	$0.74	$0.74	$0.37	16,594
2016-03-01	$0.75	$0.75	$0.71	$0.71	$0.35	18,382
2016-02-29	$0.74	$0.74	$0.74	$0.74	$0.37	0
2016-02-26	$0.74	$0.74	$0.74	$0.74	$0.37	400
2016-02-25	$0.75	$0.75	$0.75	$0.75	$0.37	0
2016-02-24	$0.73	$0.75	$0.73	$0.75	$0.37	6,600
2016-02-23	$0.73	$0.73	$0.73	$0.73	$0.36	0
2016-02-22	$0.73	$0.73	$0.73	$0.73	$0.36	39,774
2016-02-19	$0.72	$0.73	$0.72	$0.73	$0.36	19,100
2016-02-18	$0.74	$0.74	$0.72	$0.72	$0.36	7,600
2016-02-17	$0.74	$0.74	$0.74	$0.74	$0.37	200
2016-02-16	$0.75	$0.75	$0.75	$0.75	$0.37	0
2016-02-12	$0.74	$0.75	$0.72	$0.75	$0.37	14,366
2016-02-11	$0.72	$0.72	$0.72	$0.72	$0.36	0
2016-02-10	$0.72	$0.72	$0.72	$0.72	$0.36	0
2016-02-09	$0.72	$0.72	$0.72	$0.72	$0.36	37,868
2016-02-08	$0.74	$0.74	$0.72	$0.72	$0.36	4,990
2016-02-05	$0.72	$0.72	$0.70	$0.70	$0.35	28,800
2016-02-04	$0.70	$0.70	$0.70	$0.70	$0.35	14,000
2016-02-03	$0.75	$0.75	$0.70	$0.70	$0.35	11,000
2016-02-02	$0.75	$0.75	$0.73	$0.73	$0.36	1,720
2016-02-01	$0.75	$0.75	$0.73	$0.73	$0.36	8,000
2016-01-29	$0.70	$0.72	$0.70	$0.70	$0.35	11,856
2016-01-28	$0.72	$0.72	$0.70	$0.70	$0.35	39,800
2016-01-27	$0.75	$0.75	$0.72	$0.72	$0.36	6,718
2016-01-26	$0.74	$0.75	$0.74	$0.75	$0.37	2,800
2016-01-25	$0.75	$0.75	$0.75	$0.75	$0.37	2,000
2016-01-22	$0.70	$0.79	$0.70	$0.79	$0.39	32,082
2016-01-21	$0.65	$0.68	$0.65	$0.68	$0.34	5,400
2016-01-20	$0.68	$0.68	$0.68	$0.68	$0.34	2,800
2016-01-19	$0.78	$0.78	$0.61	$0.61	$0.30	24,384
2016-01-15	$0.83	$0.83	$0.83	$0.83	$0.41	0
2016-01-14	$0.83	$0.83	$0.83	$0.83	$0.41	0
2016-01-13	$0.83	$0.83	$0.83	$0.83	$0.41	2,436
2016-01-12	$0.84	$0.84	$0.83	$0.84	$0.41	23,550
2016-01-11	$0.83	$0.83	$0.83	$0.83	$0.41	9,000
2016-01-08	$0.84	$0.85	$0.83	$0.83	$0.41	36,260
2016-01-07	$0.84	$0.84	$0.81	$0.81	$0.40	8,000
2016-01-06	$0.84	$0.84	$0.83	$0.84	$0.42	10,200
2016-01-05	$0.84	$0.84	$0.84	$0.84	$0.42	0
2016-01-04	$0.84	$0.84	$0.84	$0.84	$0.42	0
2015-12-31	$0.84	$0.84	$0.84	$0.84	$0.42	438
2015-12-30	$0.84	$0.84	$0.84	$0.84	$0.42	1,160
2015-12-29	$0.84	$0.84	$0.81	$0.84	$0.42	14,306
2015-12-28	$0.84	$0.84	$0.84	$0.84	$0.42	0
2015-12-24	$0.84	$0.84	$0.84	$0.84	$0.42	0
2015-12-23	$0.84	$0.84	$0.84	$0.84	$0.42	700
2015-12-22	$0.84	$0.84	$0.84	$0.84	$0.42	0
2015-12-21	$0.84	$0.84	$0.84	$0.84	$0.42	0
2015-12-18	$0.84	$0.84	$0.84	$0.84	$0.42	200
2015-12-17	$0.80	$0.80	$0.80	$0.80	$0.40	1,000
2015-12-16	$0.84	$0.84	$0.84	$0.84	$0.42	2,400
2015-12-15	$0.84	$0.84	$0.84	$0.84	$0.42	400
2015-12-14	$0.84	$0.84	$0.84	$0.84	$0.42	6,800
2015-12-11	$0.84	$0.84	$0.84	$0.84	$0.42	2,000
2015-12-10	$0.80	$0.80	$0.80	$0.80	$0.40	540
2015-12-09	$0.84	$0.84	$0.84	$0.84	$0.42	22,900
2015-12-08	$0.84	$0.84	$0.84	$0.84	$0.42	1,200
2015-12-07	$0.85	$0.85	$0.83	$0.84	$0.42	14,970
2015-12-04	$0.84	$0.84	$0.84	$0.84	$0.41	0
2015-12-03	$0.84	$0.84	$0.84	$0.84	$0.41	0
2015-12-02	$0.84	$0.84	$0.84	$0.84	$0.41	36,020
2015-12-01	$0.81	$0.82	$0.81	$0.82	$0.41	13,000
2015-11-30	$0.80	$0.81	$0.78	$0.81	$0.40	9,000
2015-11-27	$0.80	$0.83	$0.80	$0.83	$0.41	24,162
2015-11-25	$0.84	$0.84	$0.80	$0.80	$0.40	5,000
2015-11-24	$0.70	$0.70	$0.70	$0.70	$0.35	0
2015-11-23	$0.80	$0.80	$0.70	$0.70	$0.35	26,600
2015-11-20	$0.80	$0.80	$0.80	$0.80	$0.39	814
2015-11-19	$0.80	$0.80	$0.80	$0.80	$0.39	0
2015-11-18	$0.80	$0.80	$0.80	$0.80	$0.39	0
2015-11-17	$0.80	$0.80	$0.80	$0.80	$0.39	80
2015-11-16	$0.51	$0.80	$0.51	$0.80	$0.39	29,000
2015-11-13	$0.69	$0.77	$0.69	$0.75	$0.37	76,648
2015-11-12	$0.69	$0.69	$0.66	$0.69	$0.34	10,400
2015-11-11	$0.65	$0.65	$0.65	$0.65	$0.32	0
2015-11-10	$0.71	$0.71	$0.65	$0.65	$0.32	13,260
2015-11-09	$0.70	$0.70	$0.69	$0.69	$0.34	2,426
2015-11-06	$0.70	$0.70	$0.70	$0.70	$0.35	12,520
2015-11-05	$0.73	$0.73	$0.69	$0.69	$0.34	1,800
2015-11-04	$0.73	$0.73	$0.73	$0.73	$0.36	2,000
2015-11-03	$0.64	$0.68	$0.64	$0.68	$0.34	22,000
2015-11-02	$0.73	$0.73	$0.73	$0.73	$0.36	0
2015-10-30	$0.75	$0.75	$0.73	$0.73	$0.36	2,976
2015-10-29	$0.75	$0.75	$0.75	$0.75	$0.37	1,302
2015-10-28	$0.70	$0.73	$0.70	$0.73	$0.36	12,400
2015-10-27	$0.70	$0.70	$0.70	$0.70	$0.35	0
2015-10-26	$0.70	$0.70	$0.70	$0.70	$0.35	4,810
2015-10-23	$0.73	$0.73	$0.70	$0.73	$0.36	11,714
2015-10-22	$0.75	$0.79	$0.73	$0.79	$0.39	11,516
2015-10-21	$0.75	$0.75	$0.75	$0.75	$0.37	4,000
2015-10-20	$0.80	$0.80	$0.80	$0.80	$0.40	24
2015-10-19	$0.80	$0.80	$0.80	$0.80	$0.40	38
2015-10-16	$0.80	$0.80	$0.80	$0.80	$0.40	1,000
2015-10-15	$0.77	$0.80	$0.77	$0.80	$0.40	4,800
2015-10-14	$0.80	$0.80	$0.80	$0.80	$0.40	104
2015-10-13	$0.80	$0.80	$0.80	$0.80	$0.40	2,074
2015-10-12	$0.73	$0.73	$0.73	$0.73	$0.36	0
2015-10-09	$0.73	$0.73	$0.73	$0.73	$0.36	2,000
2015-10-08	$0.77	$0.77	$0.77	$0.77	$0.38	0
2015-10-07	$0.77	$0.77	$0.75	$0.77	$0.38	8,000
2015-10-06	$0.74	$0.74	$0.74	$0.74	$0.37	2,900
2015-10-05	$0.74	$0.74	$0.74	$0.74	$0.37	0
2015-10-02	$0.74	$0.74	$0.74	$0.74	$0.37	24
2015-10-01	$0.67	$0.74	$0.67	$0.74	$0.37	5,000
2015-09-30	$0.74	$0.74	$0.74	$0.74	$0.37	2,000
2015-09-29	$0.70	$0.70	$0.51	$0.51	$0.25	14,000
2015-09-28	$0.75	$0.75	$0.75	$0.75	$0.37	0
2015-09-25	$0.66	$0.75	$0.66	$0.75	$0.37	12,990
2015-09-24	$0.69	$0.70	$0.65	$0.70	$0.35	30,986
2015-09-23	$0.69	$0.69	$0.69	$0.69	$0.34	1,528
2015-09-22	$0.70	$0.70	$0.65	$0.65	$0.32	15,664
2015-09-21	$0.75	$0.75	$0.75	$0.75	$0.37	2,000
2015-09-18	$0.65	$0.65	$0.65	$0.65	$0.32	0
2015-09-17	$0.72	$0.72	$0.65	$0.65	$0.32	20,000
2015-09-16	$0.69	$0.69	$0.69	$0.69	$0.34	8,000
2015-09-15	$0.72	$0.72	$0.72	$0.72	$0.36	0
2015-09-14	$0.72	$0.72	$0.72	$0.72	$0.36	1,200
2015-09-11	$0.67	$0.72	$0.67	$0.72	$0.36	5,000
2015-09-10	$0.67	$0.67	$0.61	$0.64	$0.32	24,400
2015-09-09	$0.74	$0.74	$0.65	$0.66	$0.33	40,290
2015-09-08	$0.75	$0.75	$0.75	$0.75	$0.37	9,000

eXp World Holdings Inc (EXPI) Exchange: NASDAQ