Gaia Inc - Class A (GAIA) Stock

Data as of April 16, 2024

$3.65 ($-0.07) -1.88%

Gaia Inc - Class A - Daily Information

Click for more stock information on Gaia Inc - Class A.

Daily Information	Data
Date	April 16, 2024
Open	$3.68
Previous Close	$3.65
High	$3.73
Low	$3.64
Adjusted Open	$3.68
Previous Adjusted Close	$3.65
Adjusted High	$3.73
Adjusted Low	$3.64

About Gaia Inc - Class A (GAIA)

Gaiam, Inc. (Gaiam) is a lifestyle media company providing a range of information, media, products and services to customers who value personal development, wellness, ecological lifestyles, and responsible media. It markets its content, media and products through a multi-channel approach including digital media channels, direct to consumers via catalogs, the Internet, direct response television, broadband, and subscriptions, as well as traditional retail stores. The Company markets its products and services across two segments: business and direct-to-consumer. The Company's media brand is built around its ability to develop and offer media content, products, lifestyle solutions to consumers in the lifestyles of health and sustainability (LOHAS) market and the Conscious Media markets. In October 2013, the Company sold its non-Gaiam branded entertainment media distribution business (GVE) to Cinedigm Corp. Effective October 31, 2013, Gaiam Inc acquired Fresh Eye Productions Inc.

Invest in Gaia Inc - Class A (GAIA)

Get your 2 free stocks today!

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

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Gaia Inc - Class A (GAIA)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$3.68	$3.73	$3.64	$3.65	$3.65	8,379
2024-04-11	$3.57	$3.75	$3.57	$3.72	$3.72	13,110
2024-04-10	$3.72	$3.75	$3.67	$3.67	$3.67	12,974
2024-04-09	$3.57	$3.76	$3.57	$3.74	$3.74	12,341
2024-04-08	$3.50	$3.64	$3.47	$3.64	$3.64	7,513
2024-04-05	$3.32	$3.58	$3.32	$3.50	$3.50	13,963
2024-04-04	$3.77	$3.87	$3.33	$3.37	$3.37	45,198
2024-04-03	$3.48	$3.94	$3.38	$3.77	$3.77	126,667
2024-04-02	$3.18	$3.65	$3.18	$3.48	$3.48	177,476
2024-04-01	$3.12	$3.20	$3.03	$3.20	$3.20	24,729
2024-03-28	$2.86	$3.14	$2.86	$3.08	$3.08	69,480
2024-03-27	$2.91	$2.94	$2.85	$2.90	$2.90	40,251
2024-03-26	$2.94	$3.01	$2.90	$2.91	$2.91	21,105
2024-03-25	$2.96	$3.01	$2.91	$2.91	$2.91	9,725
2024-03-22	$2.91	$2.95	$2.91	$2.95	$2.95	17,602
2024-03-21	$2.98	$2.98	$2.91	$2.93	$2.93	6,518
2024-03-20	$2.98	$2.98	$2.92	$2.97	$2.97	66,313
2024-03-19	$2.99	$3.01	$2.92	$2.92	$2.92	12,483
2024-03-18	$3.01	$3.01	$2.95	$2.95	$2.95	106,352
2024-03-15	$2.99	$3.02	$2.93	$3.00	$3.00	30,250
2024-03-14	$2.94	$2.98	$2.94	$2.98	$2.98	19,246
2024-03-13	$2.95	$2.96	$2.93	$2.95	$2.95	22,042
2024-03-12	$3.00	$3.00	$2.91	$2.95	$2.95	8,291
2024-03-11	$2.99	$3.00	$2.91	$2.91	$2.91	6,896
2024-03-08	$2.92	$2.99	$2.92	$2.97	$2.97	9,891
2024-03-07	$2.92	$2.99	$2.90	$2.94	$2.94	7,469
2024-03-06	$3.00	$3.02	$2.87	$2.96	$2.96	54,422
2024-03-05	$2.99	$3.00	$2.90	$2.91	$2.91	15,649
2024-03-04	$2.86	$3.00	$2.86	$2.98	$2.98	48,309
2024-03-01	$2.84	$2.99	$2.84	$2.90	$2.90	15,913
2024-02-29	$2.85	$2.91	$2.85	$2.87	$2.87	15,615
2024-02-28	$2.91	$2.99	$2.80	$2.85	$2.85	22,944
2024-02-27	$2.92	$3.00	$2.92	$2.94	$2.94	50,102
2024-02-26	$2.98	$3.00	$2.85	$2.96	$2.96	53,096
2024-02-23	$2.92	$3.00	$2.90	$2.99	$2.99	34,384
2024-02-22	$2.97	$2.99	$2.78	$2.88	$2.88	25,886
2024-02-21	$3.00	$3.01	$2.90	$2.93	$2.93	20,614
2024-02-20	$2.96	$3.01	$2.95	$2.95	$2.95	20,579
2024-02-16	$3.00	$3.02	$2.96	$2.99	$2.99	37,358
2024-02-15	$2.98	$3.04	$2.96	$2.97	$2.97	16,436
2024-02-14	$2.95	$3.02	$2.95	$2.98	$2.98	20,073
2024-02-13	$3.04	$3.04	$2.88	$2.88	$2.88	18,333
2024-02-12	$3.08	$3.08	$3.05	$3.05	$3.05	13,786
2024-02-09	$3.03	$3.10	$3.03	$3.07	$3.07	58,500
2024-02-08	$2.93	$3.02	$2.92	$3.00	$3.00	25,023
2024-02-07	$2.95	$2.95	$2.90	$2.95	$2.95	17,403
2024-02-06	$2.89	$2.97	$2.89	$2.95	$2.95	39,245
2024-02-05	$2.91	$2.97	$2.85	$2.93	$2.93	65,040
2024-02-02	$2.93	$2.97	$2.86	$2.94	$2.94	10,177
2024-02-01	$2.94	$2.98	$2.93	$2.96	$2.96	21,142
2024-01-31	$2.99	$3.00	$2.90	$2.90	$2.90	6,375
2024-01-30	$2.96	$3.00	$2.91	$2.93	$2.93	10,080
2024-01-29	$3.00	$3.01	$2.96	$2.97	$2.97	10,173
2024-01-26	$2.98	$3.01	$2.96	$3.00	$3.00	36,736
2024-01-25	$2.94	$3.00	$2.94	$2.98	$2.98	27,843
2024-01-24	$2.95	$3.00	$2.91	$2.95	$2.95	36,974
2024-01-23	$2.90	$2.98	$2.90	$2.91	$2.91	28,809
2024-01-22	$2.87	$2.94	$2.87	$2.90	$2.90	35,417
2024-01-19	$2.89	$2.97	$2.86	$2.90	$2.90	15,167
2024-01-18	$2.92	$2.92	$2.83	$2.90	$2.90	22,591
2024-01-17	$2.75	$2.88	$2.75	$2.87	$2.87	6,624
2024-01-16	$2.82	$2.84	$2.75	$2.75	$2.75	13,917
2024-01-12	$2.96	$2.96	$2.82	$2.85	$2.85	12,101
2024-01-11	$2.94	$2.97	$2.78	$2.94	$2.94	31,454
2024-01-10	$2.85	$2.97	$2.82	$2.91	$2.91	28,497
2024-01-09	$2.85	$3.01	$2.80	$2.84	$2.84	80,318
2024-01-08	$2.75	$2.93	$2.75	$2.89	$2.89	75,610
2024-01-05	$2.70	$2.81	$2.70	$2.75	$2.75	122,929
2024-01-04	$2.61	$2.71	$2.59	$2.62	$2.62	25,071
2024-01-03	$2.67	$2.76	$2.59	$2.76	$2.76	16,171
2024-01-02	$2.65	$2.76	$2.65	$2.72	$2.72	17,980
2023-12-29	$2.67	$2.75	$2.67	$2.70	$2.70	27,465
2023-12-28	$2.73	$2.78	$2.65	$2.71	$2.71	49,810
2023-12-27	$2.69	$2.78	$2.69	$2.70	$2.70	35,051
2023-12-26	$2.60	$2.83	$2.57	$2.76	$2.76	20,580
2023-12-22	$2.59	$2.66	$2.56	$2.61	$2.61	61,547
2023-12-21	$2.50	$2.66	$2.50	$2.57	$2.57	88,942
2023-12-20	$2.52	$2.70	$2.52	$2.57	$2.57	72,187
2023-12-19	$2.79	$2.79	$2.52	$2.65	$2.65	156,691
2023-12-18	$2.61	$2.73	$2.55	$2.73	$2.73	50,810
2023-12-15	$2.88	$2.88	$2.59	$2.68	$2.68	52,691
2023-12-14	$2.77	$2.93	$2.75	$2.92	$2.92	22,463
2023-12-13	$2.73	$2.86	$2.68	$2.86	$2.86	10,945
2023-12-12	$2.75	$2.82	$2.66	$2.72	$2.72	12,811
2023-12-11	$2.84	$2.92	$2.72	$2.75	$2.75	33,013
2023-12-08	$2.98	$3.06	$2.80	$2.84	$2.84	71,916
2023-12-07	$2.95	$3.03	$2.95	$2.99	$2.99	24,140
2023-12-06	$2.88	$3.00	$2.88	$2.95	$2.95	37,943
2023-12-05	$2.90	$2.92	$2.82	$2.84	$2.84	30,211
2023-12-04	$2.81	$2.92	$2.74	$2.92	$2.92	163,733
2023-12-01	$2.72	$2.80	$2.70	$2.78	$2.78	41,116
2023-11-30	$2.72	$2.72	$2.59	$2.67	$2.67	34,303
2023-11-29	$2.72	$2.75	$2.65	$2.65	$2.65	34,237
2023-11-28	$2.67	$2.75	$2.64	$2.64	$2.64	20,016
2023-11-27	$2.72	$2.72	$2.64	$2.64	$2.64	22,566
2023-11-24	$2.70	$2.71	$2.69	$2.69	$2.69	28,021
2023-11-22	$2.70	$2.70	$2.62	$2.65	$2.65	7,812
2023-11-21	$2.56	$2.75	$2.55	$2.65	$2.65	13,062
2023-11-20	$2.57	$2.75	$2.57	$2.70	$2.70	40,501
2023-11-17	$2.62	$2.73	$2.59	$2.62	$2.62	14,005
2023-11-16	$2.59	$2.63	$2.53	$2.63	$2.63	11,623
2023-11-15	$2.52	$2.68	$2.45	$2.57	$2.57	61,390
2023-11-14	$2.44	$2.50	$2.40	$2.49	$2.49	41,264
2023-11-13	$2.40	$2.49	$2.35	$2.40	$2.40	22,949
2023-11-10	$2.40	$2.50	$2.40	$2.42	$2.42	21,878
2023-11-09	$2.52	$2.52	$2.38	$2.42	$2.42	25,022
2023-11-08	$2.51	$2.57	$2.46	$2.46	$2.46	12,175
2023-11-07	$2.56	$2.64	$2.49	$2.50	$2.50	37,491
2023-11-06	$2.58	$2.80	$2.55	$2.55	$2.55	17,270
2023-11-03	$2.75	$2.75	$2.59	$2.59	$2.59	31,046
2023-11-02	$2.70	$2.75	$2.65	$2.67	$2.67	50,896
2023-11-01	$2.74	$2.77	$2.62	$2.74	$2.74	54,504
2023-10-31	$2.52	$2.73	$2.52	$2.70	$2.70	135,350
2023-10-30	$2.67	$2.67	$2.54	$2.54	$2.54	37,553
2023-10-27	$2.74	$2.74	$2.47	$2.68	$2.68	82,377
2023-10-26	$2.65	$2.75	$2.61	$2.75	$2.75	31,108
2023-10-25	$2.71	$2.78	$2.67	$2.67	$2.67	14,742
2023-10-24	$2.71	$2.81	$2.67	$2.68	$2.68	40,129
2023-10-23	$2.81	$2.81	$2.63	$2.65	$2.65	38,392
2023-10-20	$2.63	$2.75	$2.63	$2.73	$2.73	20,680
2023-10-19	$2.71	$2.77	$2.67	$2.67	$2.67	24,184
2023-10-18	$2.65	$2.77	$2.65	$2.70	$2.70	28,127
2023-10-17	$2.80	$2.80	$2.65	$2.65	$2.65	29,687
2023-10-16	$2.85	$2.90	$2.80	$2.80	$2.80	33,426
2023-10-13	$2.85	$2.88	$2.80	$2.80	$2.80	3,858
2023-10-12	$2.78	$2.93	$2.72	$2.87	$2.87	28,483
2023-10-11	$2.82	$2.84	$2.75	$2.77	$2.77	9,008
2023-10-10	$2.84	$2.85	$2.78	$2.78	$2.78	10,013
2023-10-09	$2.87	$2.90	$2.76	$2.82	$2.82	26,727
2023-10-06	$2.64	$2.93	$2.64	$2.86	$2.86	92,764
2023-10-05	$2.65	$2.80	$2.60	$2.67	$2.67	148,430
2023-10-04	$2.69	$2.80	$2.60	$2.62	$2.62	32,615
2023-10-03	$2.63	$2.70	$2.56	$2.68	$2.68	122,231
2023-10-02	$2.74	$2.84	$2.62	$2.66	$2.66	70,935
2023-09-29	$2.65	$2.79	$2.63	$2.72	$2.72	32,435
2023-09-28	$2.47	$2.64	$2.47	$2.60	$2.60	13,955
2023-09-27	$2.48	$2.57	$2.29	$2.42	$2.42	89,462
2023-09-26	$2.51	$2.53	$2.48	$2.48	$2.48	7,187
2023-09-25	$2.57	$2.58	$2.40	$2.58	$2.58	23,870
2023-09-22	$2.51	$2.63	$2.45	$2.58	$2.58	5,239
2023-09-21	$2.50	$2.61	$2.45	$2.54	$2.54	41,934
2023-09-20	$2.70	$2.70	$2.48	$2.49	$2.49	44,195
2023-09-19	$2.63	$2.75	$2.62	$2.73	$2.73	37,854
2023-09-18	$2.51	$2.63	$2.51	$2.63	$2.63	11,157
2023-09-15	$2.62	$2.62	$2.50	$2.50	$2.50	23,878
2023-09-14	$2.50	$2.59	$2.48	$2.59	$2.59	30,356
2023-09-13	$2.45	$2.53	$2.45	$2.47	$2.47	51,262
2023-09-12	$2.47	$2.57	$2.46	$2.50	$2.50	34,721
2023-09-11	$2.50	$2.59	$2.45	$2.50	$2.50	37,252
2023-09-08	$2.50	$2.50	$2.41	$2.47	$2.47	18,243
2023-09-07	$2.38	$2.53	$2.38	$2.52	$2.52	11,153
2023-09-06	$2.45	$2.45	$2.41	$2.42	$2.42	15,659
2023-09-05	$2.39	$2.43	$2.31	$2.41	$2.41	30,218
2023-09-01	$2.43	$2.48	$2.43	$2.43	$2.43	11,861
2023-08-31	$2.46	$2.50	$2.39	$2.46	$2.46	9,376
2023-08-30	$2.48	$2.52	$2.43	$2.46	$2.46	10,453
2023-08-29	$2.44	$2.44	$2.37	$2.39	$2.39	13,822
2023-08-28	$2.46	$2.55	$2.37	$2.42	$2.42	50,867
2023-08-25	$2.33	$2.50	$2.23	$2.46	$2.46	81,500
2023-08-24	$2.35	$2.49	$2.21	$2.36	$2.36	99,058
2023-08-23	$2.29	$2.48	$2.23	$2.38	$2.38	100,205
2023-08-22	$2.21	$2.33	$2.20	$2.29	$2.29	86,607
2023-08-21	$2.16	$2.26	$2.12	$2.20	$2.20	78,830
2023-08-18	$2.13	$2.33	$2.13	$2.16	$2.16	67,718
2023-08-17	$2.25	$2.29	$2.14	$2.15	$2.15	87,491
2023-08-16	$2.24	$2.30	$2.18	$2.21	$2.21	116,613
2023-08-15	$2.48	$2.48	$2.27	$2.28	$2.28	102,705
2023-08-14	$2.65	$2.65	$2.47	$2.51	$2.51	62,877
2023-08-11	$2.57	$2.72	$2.47	$2.66	$2.66	80,170
2023-08-10	$2.58	$2.65	$2.55	$2.63	$2.63	62,025
2023-08-09	$2.52	$2.88	$2.47	$2.60	$2.60	67,273
2023-08-08	$2.37	$2.57	$2.33	$2.50	$2.50	76,916
2023-08-07	$2.40	$2.45	$2.31	$2.32	$2.32	35,568
2023-08-04	$2.37	$2.56	$2.31	$2.41	$2.41	56,540
2023-08-03	$2.44	$2.54	$2.32	$2.35	$2.35	42,872
2023-08-02	$2.60	$2.61	$2.44	$2.52	$2.52	44,398
2023-08-01	$2.25	$2.68	$2.22	$2.58	$2.58	129,656
2023-07-31	$2.22	$2.53	$2.22	$2.35	$2.35	79,980
2023-07-28	$2.17	$2.22	$2.11	$2.20	$2.20	37,129
2023-07-27	$2.14	$2.15	$2.11	$2.14	$2.14	59,922
2023-07-26	$2.16	$2.22	$2.12	$2.15	$2.15	26,116
2023-07-25	$2.23	$2.23	$2.12	$2.12	$2.12	28,965
2023-07-24	$2.21	$2.33	$2.20	$2.22	$2.22	159,020
2023-07-21	$2.23	$2.23	$2.16	$2.17	$2.17	24,143
2023-07-20	$2.20	$2.26	$2.17	$2.23	$2.23	31,485
2023-07-19	$2.26	$2.26	$2.19	$2.23	$2.23	33,249
2023-07-18	$2.27	$2.27	$2.22	$2.25	$2.25	43,540
2023-07-17	$2.38	$2.41	$2.28	$2.28	$2.28	38,096
2023-07-14	$2.43	$2.44	$2.31	$2.37	$2.37	20,281
2023-07-13	$2.42	$2.45	$2.31	$2.43	$2.43	27,485
2023-07-12	$2.36	$2.42	$2.28	$2.37	$2.37	47,626
2023-07-11	$2.31	$2.35	$2.31	$2.33	$2.33	3,593
2023-07-10	$2.18	$2.30	$2.18	$2.27	$2.27	20,897
2023-07-07	$2.16	$2.20	$2.16	$2.17	$2.17	138,426
2023-07-06	$2.25	$2.25	$2.16	$2.17	$2.17	19,895
2023-07-05	$2.25	$2.33	$2.24	$2.24	$2.24	30,505
2023-07-03	$2.28	$2.30	$2.22	$2.27	$2.27	31,420
2023-06-30	$2.31	$2.33	$2.27	$2.31	$2.31	20,953
2023-06-29	$2.35	$2.41	$2.29	$2.31	$2.31	26,466
2023-06-28	$2.42	$2.46	$2.37	$2.37	$2.37	16,677
2023-06-27	$2.53	$2.53	$2.38	$2.38	$2.38	11,755
2023-06-26	$2.43	$2.47	$2.43	$2.45	$2.45	3,421
2023-06-23	$2.46	$2.46	$2.38	$2.44	$2.44	9,157
2023-06-22	$2.48	$2.48	$2.46	$2.46	$2.46	3,417
2023-06-21	$2.48	$2.48	$2.40	$2.46	$2.46	6,659
2023-06-20	$2.45	$2.48	$2.42	$2.43	$2.43	18,960
2023-06-16	$2.55	$2.55	$2.47	$2.47	$2.47	11,092
2023-06-15	$2.50	$2.58	$2.49	$2.55	$2.55	23,677
2023-06-14	$2.54	$2.77	$2.52	$2.52	$2.52	55,941
2023-06-13	$2.49	$2.65	$2.48	$2.57	$2.57	11,912
2023-06-12	$2.50	$2.58	$2.46	$2.58	$2.58	34,226
2023-06-09	$2.62	$2.62	$2.46	$2.49	$2.49	9,995
2023-06-08	$2.56	$2.60	$2.54	$2.54	$2.54	7,456
2023-06-07	$2.61	$2.61	$2.51	$2.56	$2.56	27,822
2023-06-06	$2.49	$2.56	$2.49	$2.54	$2.54	42,377
2023-06-05	$2.46	$2.50	$2.45	$2.47	$2.47	15,086
2023-06-02	$2.42	$2.48	$2.41	$2.44	$2.44	26,281
2023-06-01	$2.45	$2.48	$2.40	$2.42	$2.42	23,553
2023-05-31	$2.54	$2.57	$2.49	$2.50	$2.50	23,034
2023-05-30	$2.55	$2.58	$2.50	$2.55	$2.55	10,372
2023-05-26	$2.47	$2.54	$2.41	$2.52	$2.52	77,547
2023-05-25	$2.53	$2.60	$2.46	$2.51	$2.51	12,397
2023-05-24	$2.61	$2.66	$2.56	$2.57	$2.57	60,768
2023-05-23	$2.70	$2.74	$2.56	$2.56	$2.56	32,981
2023-05-22	$2.60	$2.71	$2.60	$2.67	$2.67	56,949
2023-05-19	$2.87	$2.98	$2.50	$2.50	$2.50	190,765
2023-05-18	$2.99	$2.99	$2.91	$2.93	$2.93	20,372
2023-05-17	$3.00	$3.01	$2.95	$2.95	$2.95	18,842
2023-05-16	$2.98	$3.02	$2.98	$2.98	$2.98	21,683
2023-05-15	$2.97	$3.00	$2.94	$2.96	$2.96	52,803
2023-05-12	$2.90	$2.94	$2.79	$2.94	$2.94	22,401
2023-05-11	$2.96	$2.96	$2.91	$2.92	$2.92	20,210
2023-05-10	$2.96	$2.96	$2.90	$2.92	$2.92	23,280
2023-05-09	$3.00	$3.00	$2.95	$2.95	$2.95	9,001
2023-05-08	$3.05	$3.07	$2.95	$3.02	$3.02	15,617
2023-05-05	$3.00	$3.06	$3.00	$3.04	$3.04	27,727
2023-05-04	$2.90	$3.00	$2.90	$3.00	$3.00	20,032
2023-05-03	$2.90	$3.07	$2.84	$2.96	$2.96	79,336
2023-05-02	$3.07	$3.20	$2.90	$2.92	$2.92	88,636
2023-05-01	$3.04	$3.16	$2.87	$3.00	$3.00	35,951
2023-04-28	$2.98	$3.09	$2.95	$3.04	$3.04	8,834
2023-04-27	$2.89	$2.99	$2.75	$2.94	$2.94	9,278
2023-04-26	$2.91	$2.96	$2.70	$2.91	$2.91	20,471
2023-04-25	$3.09	$3.15	$2.97	$2.97	$2.97	2,012
2023-04-24	$3.22	$3.22	$3.06	$3.06	$3.06	3,083
2023-04-21	$3.15	$3.23	$3.15	$3.16	$3.16	9,863
2023-04-20	$3.15	$3.33	$3.12	$3.19	$3.19	10,428
2023-04-19	$3.08	$3.20	$3.08	$3.17	$3.17	25,557
2023-04-18	$3.07	$3.19	$2.98	$3.12	$3.12	19,046
2023-04-17	$3.12	$3.17	$3.06	$3.11	$3.11	71,653
2023-04-14	$3.23	$3.27	$3.12	$3.12	$3.12	17,204
2023-04-13	$3.19	$3.27	$3.19	$3.23	$3.23	11,303
2023-04-12	$3.28	$3.28	$3.16	$3.20	$3.20	32,408
2023-04-11	$3.25	$3.30	$3.15	$3.15	$3.15	6,360
2023-04-10	$3.22	$3.31	$3.16	$3.23	$3.23	8,853
2023-04-06	$2.94	$3.20	$2.93	$3.15	$3.15	33,201
2023-04-05	$2.92	$2.99	$2.87	$2.99	$2.99	9,491
2023-04-04	$2.95	$2.99	$2.88	$2.95	$2.95	17,760
2023-04-03	$2.81	$3.00	$2.81	$2.98	$2.98	22,311
2023-03-31	$2.84	$2.84	$2.75	$2.78	$2.78	16,016
2023-03-30	$2.82	$2.88	$2.70	$2.77	$2.77	24,006
2023-03-29	$2.74	$2.88	$2.74	$2.77	$2.77	13,470
2023-03-28	$2.66	$2.77	$2.66	$2.76	$2.76	11,541
2023-03-27	$2.60	$2.80	$2.59	$2.61	$2.61	26,015
2023-03-24	$2.71	$2.71	$2.58	$2.60	$2.60	31,296
2023-03-23	$2.80	$2.82	$2.67	$2.76	$2.76	6,469
2023-03-22	$2.68	$2.79	$2.62	$2.75	$2.75	16,639
2023-03-21	$2.67	$2.74	$2.63	$2.68	$2.68	12,103
2023-03-20	$2.68	$2.75	$2.57	$2.65	$2.65	22,659
2023-03-17	$2.63	$2.77	$2.59	$2.64	$2.64	36,639
2023-03-16	$2.59	$2.80	$2.59	$2.68	$2.68	85,562
2023-03-15	$2.73	$2.90	$2.68	$2.68	$2.68	76,564
2023-03-14	$2.97	$3.18	$2.73	$2.73	$2.73	219,514
2023-03-13	$3.00	$3.19	$2.96	$3.02	$3.02	22,129
2023-03-10	$3.02	$3.09	$2.92	$3.09	$3.09	15,329
2023-03-09	$3.19	$3.32	$3.00	$3.01	$3.01	38,838
2023-03-08	$3.29	$3.50	$3.12	$3.20	$3.20	28,647
2023-03-07	$2.62	$3.60	$2.62	$3.26	$3.26	241,237
2023-03-06	$2.94	$3.05	$2.62	$2.63	$2.63	7,987
2023-03-03	$2.80	$3.17	$2.80	$2.94	$2.94	25,049
2023-03-02	$3.13	$3.23	$2.90	$2.98	$2.98	11,269
2023-03-01	$3.18	$3.24	$3.15	$3.15	$3.15	5,856
2023-02-28	$3.18	$3.32	$3.15	$3.27	$3.27	41,571
2023-02-27	$3.11	$3.23	$2.97	$3.20	$3.20	11,218
2023-02-24	$3.01	$3.20	$2.95	$3.07	$3.07	8,474
2023-02-23	$2.75	$3.13	$2.65	$3.07	$3.07	41,736
2023-02-22	$2.65	$2.77	$2.60	$2.60	$2.60	15,807
2023-02-21	$2.85	$2.93	$2.60	$2.60	$2.60	7,173
2023-02-17	$2.73	$2.89	$2.64	$2.83	$2.83	25,265
2023-02-16	$2.80	$2.90	$2.57	$2.62	$2.62	13,259
2023-02-15	$3.06	$3.06	$2.73	$2.73	$2.73	6,814
2023-02-14	$2.88	$3.04	$2.83	$2.97	$2.97	15,561
2023-02-13	$2.72	$2.91	$2.72	$2.88	$2.88	15,624
2023-02-10	$3.06	$3.06	$2.66	$2.66	$2.66	74,567
2023-02-09	$3.15	$3.15	$2.93	$2.93	$2.93	13,001
2023-02-08	$3.16	$3.20	$2.92	$3.05	$3.05	39,215
2023-02-07	$2.99	$3.18	$2.99	$3.18	$3.18	51,673
2023-02-06	$3.06	$3.09	$2.95	$3.00	$3.00	17,659
2023-02-03	$3.19	$3.38	$3.04	$3.17	$3.17	64,039
2023-02-02	$3.49	$3.69	$3.24	$3.25	$3.25	34,633
2023-02-01	$3.59	$3.65	$3.43	$3.49	$3.49	30,714
2023-01-31	$3.55	$3.70	$3.49	$3.65	$3.65	44,619
2023-01-30	$3.67	$3.67	$3.38	$3.50	$3.50	32,948
2023-01-27	$3.80	$3.80	$3.67	$3.67	$3.67	12,782
2023-01-26	$3.52	$3.75	$3.37	$3.71	$3.71	54,838
2023-01-25	$3.22	$3.56	$3.22	$3.52	$3.52	19,826
2023-01-24	$3.49	$3.58	$3.49	$3.53	$3.53	6,536
2023-01-23	$3.62	$3.68	$3.41	$3.56	$3.56	29,303
2023-01-20	$3.45	$3.79	$3.45	$3.60	$3.60	50,275
2023-01-19	$3.58	$3.72	$3.36	$3.48	$3.48	10,009
2023-01-18	$3.72	$3.75	$3.51	$3.60	$3.60	5,313
2023-01-17	$3.71	$3.89	$3.34	$3.68	$3.68	69,593
2023-01-13	$3.40	$4.03	$3.34	$3.80	$3.80	92,538
2023-01-12	$3.15	$3.46	$3.10	$3.39	$3.39	19,680
2023-01-11	$3.20	$3.20	$3.00	$3.09	$3.09	21,937
2023-01-10	$2.99	$3.16	$2.83	$3.09	$3.09	19,746
2023-01-09	$2.72	$2.97	$2.56	$2.95	$2.95	49,542
2023-01-06	$2.73	$2.77	$2.38	$2.75	$2.75	9,356
2023-01-05	$2.35	$2.77	$2.35	$2.70	$2.70	79,835
2023-01-04	$2.38	$2.42	$2.31	$2.42	$2.42	1,430
2023-01-03	$2.29	$2.47	$2.29	$2.37	$2.37	8,314
2022-12-30	$2.10	$2.42	$2.10	$2.38	$2.38	101,061
2022-12-29	$2.23	$2.27	$2.05	$2.05	$2.05	147,449
2022-12-28	$2.22	$2.29	$2.07	$2.29	$2.29	71,794
2022-12-27	$2.40	$2.40	$2.20	$2.26	$2.26	20,638
2022-12-23	$2.39	$2.39	$2.26	$2.29	$2.29	21,031
2022-12-22	$2.36	$2.47	$2.21	$2.45	$2.45	44,663
2022-12-21	$2.41	$2.59	$2.32	$2.40	$2.40	24,420
2022-12-20	$2.43	$2.87	$2.35	$2.46	$2.46	70,707
2022-12-19	$2.85	$2.91	$2.51	$2.70	$2.70	7,680
2022-12-16	$2.35	$2.80	$2.35	$2.75	$2.75	29,556
2022-12-15	$2.51	$2.69	$2.49	$2.67	$2.67	19,557
2022-12-14	$2.39	$2.69	$2.34	$2.57	$2.57	54,972
2022-12-13	$2.59	$2.60	$2.33	$2.36	$2.36	81,829
2022-12-12	$2.49	$2.65	$2.37	$2.47	$2.47	50,817
2022-12-09	$2.60	$2.62	$2.47	$2.50	$2.50	10,286
2022-12-08	$2.43	$2.68	$2.38	$2.65	$2.65	36,503
2022-12-07	$2.25	$2.49	$2.25	$2.45	$2.45	53,966
2022-12-06	$2.49	$2.51	$2.27	$2.28	$2.28	15,995
2022-12-05	$2.61	$2.61	$2.45	$2.45	$2.45	16,442
2022-12-02	$2.59	$2.70	$2.57	$2.65	$2.65	16,180
2022-12-01	$2.59	$2.62	$2.57	$2.57	$2.57	14,093
2022-11-30	$2.48	$2.59	$2.43	$2.59	$2.59	85,326
2022-11-29	$2.52	$2.54	$2.45	$2.51	$2.51	139,712
2022-11-28	$2.48	$2.60	$2.41	$2.52	$2.52	22,262
2022-11-25	$2.61	$2.63	$2.42	$2.52	$2.52	7,340
2022-11-23	$2.56	$2.83	$2.39	$2.63	$2.63	32,072
2022-11-22	$2.54	$2.62	$2.48	$2.57	$2.57	13,145
2022-11-21	$2.74	$2.75	$2.50	$2.56	$2.56	230,164
2022-11-18	$2.61	$2.72	$2.51	$2.70	$2.70	20,718
2022-11-17	$2.67	$2.70	$2.50	$2.60	$2.60	14,966
2022-11-16	$2.87	$2.87	$2.68	$2.73	$2.73	16,244
2022-11-15	$2.80	$2.89	$2.73	$2.80	$2.80	22,297
2022-11-14	$2.85	$2.86	$2.69	$2.82	$2.82	19,158
2022-11-11	$2.80	$2.91	$2.59	$2.80	$2.80	69,590
2022-11-10	$2.76	$2.84	$2.53	$2.75	$2.75	64,363
2022-11-09	$2.75	$2.90	$2.66	$2.66	$2.66	91,791
2022-11-08	$2.29	$2.85	$2.26	$2.85	$2.85	144,885
2022-11-07	$2.22	$2.38	$2.22	$2.29	$2.29	39,572
2022-11-04	$2.35	$2.45	$2.28	$2.40	$2.40	38,386
2022-11-03	$2.43	$2.47	$2.38	$2.40	$2.40	7,585
2022-11-02	$2.37	$2.52	$2.37	$2.46	$2.46	21,663
2022-11-01	$2.42	$2.46	$2.40	$2.40	$2.40	25,180
2022-10-31	$2.40	$2.44	$2.34	$2.34	$2.34	23,067
2022-10-28	$2.37	$2.45	$2.30	$2.39	$2.39	20,680
2022-10-27	$2.35	$2.36	$2.24	$2.30	$2.30	49,953
2022-10-26	$2.30	$2.42	$2.22	$2.28	$2.28	74,368
2022-10-25	$2.19	$2.40	$2.16	$2.32	$2.32	117,963
2022-10-24	$2.19	$2.25	$2.16	$2.20	$2.20	35,127
2022-10-21	$2.27	$2.34	$2.21	$2.21	$2.21	28,098
2022-10-20	$2.25	$2.36	$2.23	$2.30	$2.30	21,107
2022-10-19	$2.38	$2.44	$2.24	$2.24	$2.24	47,282
2022-10-18	$2.50	$2.50	$2.31	$2.32	$2.32	26,655
2022-10-17	$2.49	$2.50	$2.43	$2.45	$2.45	27,839
2022-10-14	$2.42	$2.50	$2.36	$2.43	$2.43	8,454
2022-10-13	$2.29	$2.45	$2.29	$2.42	$2.42	34,608
2022-10-12	$2.32	$2.37	$2.30	$2.33	$2.33	27,874
2022-10-11	$2.34	$2.44	$2.33	$2.34	$2.34	15,424
2022-10-10	$2.42	$2.49	$2.36	$2.36	$2.36	45,994
2022-10-07	$2.55	$2.61	$2.45	$2.45	$2.45	11,577
2022-10-06	$2.48	$2.68	$2.45	$2.51	$2.51	115,058
2022-10-05	$2.37	$2.55	$2.37	$2.46	$2.46	74,311
2022-10-04	$2.45	$2.55	$2.40	$2.40	$2.40	70,941
2022-10-03	$2.60	$2.60	$2.48	$2.48	$2.48	21,923
2022-09-30	$2.54	$2.55	$2.43	$2.43	$2.43	30,767
2022-09-29	$2.60	$2.67	$2.55	$2.55	$2.55	68,645
2022-09-28	$2.60	$2.80	$2.60	$2.65	$2.65	56,816
2022-09-27	$2.50	$2.74	$2.50	$2.61	$2.61	31,965
2022-09-26	$2.66	$2.77	$2.45	$2.47	$2.47	118,296
2022-09-23	$2.70	$2.73	$2.58	$2.69	$2.69	51,498
2022-09-22	$2.92	$2.92	$2.77	$2.77	$2.77	33,709
2022-09-21	$2.95	$2.99	$2.84	$2.93	$2.93	31,904
2022-09-20	$3.13	$3.13	$2.83	$2.83	$2.83	43,081
2022-09-19	$3.11	$3.19	$3.11	$3.11	$3.11	10,542
2022-09-16	$3.26	$3.30	$3.00	$3.08	$3.08	44,121
2022-09-15	$3.24	$3.35	$3.24	$3.25	$3.25	17,079
2022-09-14	$3.38	$3.38	$3.24	$3.24	$3.24	33,149
2022-09-13	$3.58	$3.58	$3.34	$3.38	$3.38	23,534
2022-09-12	$3.49	$3.68	$3.49	$3.60	$3.60	19,144
2022-09-09	$3.56	$3.66	$3.48	$3.55	$3.55	26,478
2022-09-08	$3.42	$3.46	$3.34	$3.46	$3.46	9,687
2022-09-07	$3.43	$3.47	$3.32	$3.40	$3.40	10,034
2022-09-06	$3.33	$3.40	$3.23	$3.40	$3.40	21,309
2022-09-02	$3.33	$3.35	$3.21	$3.25	$3.25	14,794
2022-09-01	$3.25	$3.57	$3.20	$3.29	$3.29	72,852
2022-08-31	$3.39	$3.43	$3.26	$3.30	$3.30	435,380
2022-08-30	$3.40	$3.54	$3.33	$3.36	$3.36	31,597
2022-08-29	$3.51	$3.58	$3.40	$3.44	$3.44	41,487
2022-08-26	$3.27	$3.44	$3.22	$3.37	$3.37	17,108
2022-08-25	$3.38	$3.40	$3.27	$3.35	$3.35	20,110
2022-08-24	$3.35	$3.38	$3.27	$3.38	$3.38	16,593
2022-08-23	$3.21	$3.37	$3.16	$3.30	$3.30	85,201
2022-08-22	$3.25	$3.57	$3.19	$3.25	$3.25	25,118
2022-08-19	$3.40	$3.40	$3.20	$3.23	$3.23	41,174
2022-08-18	$3.32	$3.42	$3.32	$3.40	$3.40	24,198
2022-08-17	$3.56	$3.58	$3.31	$3.34	$3.34	31,796
2022-08-16	$3.37	$3.51	$3.33	$3.42	$3.42	133,178
2022-08-15	$3.20	$3.47	$3.20	$3.37	$3.37	93,928
2022-08-12	$3.20	$3.29	$3.20	$3.24	$3.24	21,326
2022-08-11	$3.25	$3.29	$3.14	$3.26	$3.26	48,916
2022-08-10	$3.30	$3.36	$3.20	$3.25	$3.25	84,724
2022-08-09	$3.40	$3.40	$3.18	$3.21	$3.21	28,884
2022-08-08	$3.30	$3.45	$3.28	$3.35	$3.35	53,909
2022-08-05	$3.40	$3.56	$3.31	$3.31	$3.31	61,895
2022-08-04	$3.50	$3.65	$3.33	$3.50	$3.50	71,825
2022-08-03	$3.47	$3.85	$3.32	$3.53	$3.53	156,031
2022-08-02	$3.35	$3.73	$3.30	$3.44	$3.44	194,417
2022-08-01	$4.00	$4.01	$3.76	$3.76	$3.76	14,494
2022-07-29	$3.99	$4.05	$3.68	$3.97	$3.97	69,278
2022-07-28	$3.98	$4.05	$3.90	$3.94	$3.94	14,655
2022-07-27	$4.00	$4.01	$3.86	$3.99	$3.99	14,407
2022-07-26	$4.05	$4.05	$3.95	$3.97	$3.97	12,227
2022-07-25	$4.18	$4.26	$3.96	$4.04	$4.04	18,968
2022-07-22	$4.28	$4.38	$4.15	$4.18	$4.18	5,970
2022-07-21	$4.42	$4.56	$4.11	$4.38	$4.38	15,308
2022-07-20	$4.57	$4.58	$4.36	$4.46	$4.46	17,170
2022-07-19	$4.40	$4.67	$4.32	$4.39	$4.39	35,843
2022-07-18	$4.29	$4.39	$4.28	$4.30	$4.30	7,627
2022-07-15	$4.35	$4.35	$4.10	$4.15	$4.15	15,780
2022-07-14	$4.21	$4.25	$4.05	$4.10	$4.10	38,490
2022-07-13	$4.10	$4.32	$4.10	$4.32	$4.32	82,732
2022-07-12	$4.08	$4.21	$3.98	$4.06	$4.06	16,846
2022-07-11	$3.99	$4.10	$3.97	$3.98	$3.98	5,589
2022-07-08	$4.08	$4.10	$3.97	$3.97	$3.97	15,005
2022-07-07	$4.14	$4.21	$4.04	$4.13	$4.13	4,644
2022-07-06	$4.16	$4.30	$4.01	$4.07	$4.07	29,342
2022-07-05	$4.04	$4.44	$4.00	$4.20	$4.20	18,667
2022-07-01	$4.30	$4.43	$4.06	$4.13	$4.13	19,193
2022-06-30	$4.13	$4.38	$4.09	$4.25	$4.25	32,917
2022-06-29	$4.00	$4.17	$4.00	$4.10	$4.10	27,021
2022-06-28	$4.17	$4.32	$4.05	$4.05	$4.05	15,245
2022-06-27	$4.32	$4.38	$4.06	$4.22	$4.22	39,126
2022-06-24	$4.28	$4.67	$4.26	$4.37	$4.37	45,742
2022-06-23	$4.22	$4.39	$4.15	$4.19	$4.19	29,538
2022-06-22	$4.44	$4.62	$4.17	$4.17	$4.17	37,218
2022-06-21	$4.02	$4.49	$4.02	$4.44	$4.44	20,615
2022-06-17	$4.40	$4.59	$4.26	$4.36	$4.36	20,285
2022-06-16	$4.44	$4.59	$4.34	$4.43	$4.43	25,933
2022-06-15	$4.41	$4.75	$4.37	$4.57	$4.57	33,822
2022-06-14	$4.49	$4.75	$4.31	$4.34	$4.34	96,569
2022-06-13	$4.70	$4.90	$4.05	$4.33	$4.33	124,862
2022-06-10	$4.79	$4.84	$4.70	$4.76	$4.76	24,185
2022-06-09	$5.03	$5.10	$4.78	$4.88	$4.88	21,140
2022-06-08	$5.16	$5.23	$5.04	$5.19	$5.19	26,489
2022-06-07	$4.86	$5.18	$4.86	$5.16	$5.16	28,305
2022-06-06	$5.17	$5.17	$4.85	$5.01	$5.01	70,352
2022-06-03	$4.88	$5.17	$4.88	$5.14	$5.14	11,705
2022-06-02	$4.75	$5.15	$4.74	$4.90	$4.90	16,981
2022-06-01	$5.14	$5.17	$4.81	$4.82	$4.82	130,427
2022-05-31	$5.06	$5.23	$5.00	$5.20	$5.20	57,281
2022-05-27	$4.92	$5.07	$4.88	$5.00	$5.00	44,171
2022-05-26	$4.79	$5.04	$4.75	$4.90	$4.90	23,805
2022-05-25	$4.77	$4.86	$4.71	$4.74	$4.74	22,078
2022-05-24	$4.92	$5.04	$4.77	$4.85	$4.85	18,194
2022-05-23	$5.00	$5.00	$4.82	$4.92	$4.92	39,840
2022-05-20	$4.97	$5.33	$4.96	$4.99	$4.99	420,825
2022-05-19	$5.20	$5.49	$5.14	$5.23	$5.23	109,228
2022-05-18	$4.94	$5.33	$4.87	$5.32	$5.32	103,322
2022-05-17	$4.90	$5.10	$4.76	$4.92	$4.92	169,773
2022-05-16	$4.85	$4.93	$4.70	$4.86	$4.86	21,108
2022-05-13	$4.55	$4.83	$4.48	$4.81	$4.81	48,504
2022-05-12	$4.45	$4.64	$4.27	$4.43	$4.43	77,357
2022-05-11	$4.54	$4.69	$4.41	$4.57	$4.57	89,516
2022-05-10	$4.86	$4.88	$4.30	$4.56	$4.56	82,994
2022-05-09	$5.19	$5.26	$4.71	$4.81	$4.81	131,438
2022-05-06	$5.38	$5.49	$5.01	$5.38	$5.38	73,011
2022-05-05	$4.93	$5.45	$4.71	$5.39	$5.39	98,683
2022-05-04	$4.95	$5.05	$4.67	$4.85	$4.85	119,832
2022-05-03	$5.33	$5.33	$4.43	$4.95	$4.95	135,314
2022-05-02	$5.70	$5.70	$4.80	$5.00	$5.00	118,404
2022-04-29	$4.96	$5.27	$4.87	$4.94	$4.94	83,984
2022-04-28	$5.02	$5.03	$4.67	$4.86	$4.86	136,857
2022-04-27	$5.03	$5.04	$4.92	$5.02	$5.02	37,952
2022-04-26	$5.43	$5.43	$4.96	$5.03	$5.03	73,504
2022-04-25	$5.13	$5.48	$5.13	$5.41	$5.41	41,749
2022-04-22	$4.96	$5.10	$4.95	$5.02	$5.02	15,768
2022-04-21	$5.11	$5.11	$4.87	$4.96	$4.96	38,712
2022-04-20	$5.24	$5.24	$4.95	$5.08	$5.08	14,548
2022-04-19	$5.33	$5.33	$5.10	$5.15	$5.15	34,886
2022-04-18	$4.91	$5.19	$4.91	$5.17	$5.17	28,797
2022-04-14	$4.99	$5.02	$4.83	$4.87	$4.87	41,487
2022-04-13	$4.77	$5.05	$4.67	$5.04	$5.04	75,125
2022-04-12	$4.96	$5.02	$4.61	$4.76	$4.76	47,578
2022-04-11	$5.12	$5.38	$4.90	$4.92	$4.92	38,267
2022-04-08	$5.25	$5.48	$4.98	$5.20	$5.20	124,001
2022-04-07	$5.20	$5.27	$4.94	$5.24	$5.24	97,293
2022-04-06	$5.18	$5.25	$5.05	$5.19	$5.19	96,983
2022-04-05	$5.43	$5.53	$5.05	$5.21	$5.21	125,048
2022-04-04	$5.37	$5.69	$5.29	$5.37	$5.37	67,815
2022-04-01	$4.90	$5.57	$4.90	$5.36	$5.36	79,778
2022-03-31	$5.02	$5.26	$4.92	$4.92	$4.92	122,166
2022-03-30	$5.42	$5.58	$5.20	$5.26	$5.26	69,375
2022-03-29	$5.23	$5.51	$5.20	$5.38	$5.38	71,130
2022-03-28	$5.03	$5.23	$4.88	$5.10	$5.10	100,680
2022-03-25	$5.30	$5.39	$5.04	$5.04	$5.04	39,105
2022-03-24	$5.45	$5.45	$5.20	$5.20	$5.20	22,881
2022-03-23	$5.64	$5.69	$5.38	$5.38	$5.38	25,487
2022-03-22	$5.57	$5.64	$5.45	$5.57	$5.57	66,011
2022-03-21	$5.71	$5.89	$5.44	$5.56	$5.56	36,765
2022-03-18	$5.65	$5.85	$5.53	$5.66	$5.66	65,625
2022-03-17	$5.67	$5.70	$5.56	$5.70	$5.70	28,001
2022-03-16	$5.57	$5.72	$5.50	$5.64	$5.64	31,747
2022-03-15	$5.29	$5.59	$5.28	$5.47	$5.47	46,807
2022-03-14	$5.50	$5.80	$5.21	$5.35	$5.35	40,153
2022-03-11	$5.71	$5.75	$5.35	$5.53	$5.53	43,511
2022-03-10	$5.88	$5.95	$5.71	$5.74	$5.74	11,373
2022-03-09	$6.07	$6.18	$5.78	$6.05	$6.05	15,255
2022-03-08	$5.70	$6.16	$5.58	$5.92	$5.92	34,677
2022-03-07	$6.28	$6.30	$5.56	$5.76	$5.76	72,683
2022-03-04	$6.07	$6.40	$6.04	$6.33	$6.33	31,856
2022-03-03	$6.48	$6.48	$6.04	$6.12	$6.12	32,408
2022-03-02	$6.40	$6.73	$6.38	$6.49	$6.49	33,487
2022-03-01	$6.89	$7.30	$6.37	$6.42	$6.42	74,838
2022-02-28	$6.90	$7.05	$6.66	$6.79	$6.79	44,889
2022-02-25	$6.77	$7.10	$6.67	$6.89	$6.89	32,250
2022-02-24	$6.45	$6.90	$6.35	$6.70	$6.70	32,206
2022-02-23	$6.35	$6.89	$6.29	$6.63	$6.63	36,280
2022-02-22	$6.59	$6.61	$6.30	$6.31	$6.31	60,181
2022-02-18	$6.58	$6.66	$6.39	$6.65	$6.65	50,886
2022-02-17	$6.98	$6.98	$6.50	$6.59	$6.59	30,902
2022-02-16	$7.12	$7.14	$6.96	$7.10	$7.10	28,483
2022-02-15	$7.20	$7.25	$7.11	$7.11	$7.11	11,897
2022-02-14	$7.13	$7.47	$7.09	$7.09	$7.09	30,504
2022-02-11	$7.34	$7.34	$7.07	$7.17	$7.17	30,083
2022-02-10	$7.24	$7.49	$7.21	$7.30	$7.30	38,169
2022-02-09	$7.38	$7.38	$7.16	$7.28	$7.28	12,354
2022-02-08	$7.37	$7.51	$7.32	$7.37	$7.37	5,253
2022-02-07	$7.33	$7.49	$7.28	$7.34	$7.34	13,885
2022-02-04	$7.16	$7.30	$6.89	$7.27	$7.27	51,911
2022-02-03	$7.24	$7.42	$6.99	$7.13	$7.13	59,042
2022-02-02	$7.59	$7.67	$7.26	$7.35	$7.35	20,381
2022-02-01	$7.26	$7.76	$7.14	$7.74	$7.74	42,094
2022-01-31	$7.29	$7.43	$7.10	$7.34	$7.34	27,287
2022-01-28	$7.20	$7.24	$6.96	$7.24	$7.24	30,296
2022-01-27	$7.33	$7.33	$7.07	$7.22	$7.22	30,266
2022-01-26	$7.50	$7.50	$7.04	$7.20	$7.20	31,298
2022-01-25	$7.36	$7.42	$7.16	$7.40	$7.40	18,231
2022-01-24	$7.30	$7.50	$6.91	$7.48	$7.48	53,766
2022-01-21	$7.58	$7.62	$7.20	$7.33	$7.33	49,999
2022-01-20	$7.95	$7.95	$7.61	$7.65	$7.65	22,599
2022-01-19	$7.81	$7.96	$7.77	$7.86	$7.86	19,172
2022-01-18	$8.05	$8.09	$7.79	$7.85	$7.85	26,376
2022-01-14	$8.01	$8.16	$7.92	$8.09	$8.09	31,177
2022-01-13	$8.15	$8.35	$7.98	$8.12	$8.12	56,782
2022-01-12	$8.35	$8.42	$8.04	$8.14	$8.14	25,484
2022-01-11	$8.53	$8.53	$8.16	$8.37	$8.37	47,690
2022-01-10	$8.57	$8.63	$8.28	$8.52	$8.52	32,444
2022-01-07	$8.38	$8.64	$8.38	$8.54	$8.54	29,391
2022-01-06	$8.66	$8.66	$8.40	$8.54	$8.54	11,496
2022-01-05	$9.00	$9.08	$8.55	$8.66	$8.66	28,484
2022-01-04	$8.86	$8.95	$8.48	$8.92	$8.92	114,129
2022-01-03	$8.66	$8.88	$8.46	$8.77	$8.77	58,480
2021-12-31	$8.67	$8.74	$8.50	$8.57	$8.57	30,702
2021-12-30	$8.63	$9.00	$8.60	$8.74	$8.74	29,485
2021-12-29	$8.77	$8.85	$8.58	$8.62	$8.62	33,955
2021-12-28	$8.87	$8.97	$8.59	$8.71	$8.71	31,523
2021-12-27	$9.09	$9.11	$8.78	$8.95	$8.95	38,142
2021-12-23	$8.67	$9.11	$8.60	$9.03	$9.03	51,614
2021-12-22	$8.72	$8.88	$8.54	$8.57	$8.57	97,226
2021-12-21	$8.40	$8.81	$8.27	$8.69	$8.69	48,343
2021-12-20	$8.76	$8.84	$8.26	$8.43	$8.43	52,305
2021-12-17	$8.84	$9.28	$8.56	$8.72	$8.72	98,704
2021-12-16	$8.40	$8.88	$8.28	$8.55	$8.55	100,373
2021-12-15	$8.03	$8.24	$7.73	$8.10	$8.10	111,654
2021-12-14	$8.16	$8.30	$7.99	$8.07	$8.07	55,333
2021-12-13	$8.33	$8.33	$8.05	$8.09	$8.09	39,783
2021-12-10	$8.50	$8.75	$8.40	$8.45	$8.45	25,871
2021-12-09	$8.56	$8.75	$8.31	$8.40	$8.40	22,156
2021-12-08	$8.63	$8.73	$8.32	$8.56	$8.56	16,779
2021-12-07	$8.35	$8.74	$8.24	$8.65	$8.65	50,604
2021-12-06	$8.40	$8.54	$8.24	$8.26	$8.26	31,693
2021-12-03	$8.52	$8.52	$8.13	$8.29	$8.29	48,298
2021-12-02	$8.63	$8.75	$8.26	$8.44	$8.44	56,096
2021-12-01	$8.65	$9.07	$8.38	$8.60	$8.60	108,350
2021-11-30	$8.85	$8.85	$8.23	$8.53	$8.53	65,562
2021-11-29	$9.11	$9.11	$8.68	$8.74	$8.74	32,902
2021-11-26	$8.98	$9.05	$8.67	$9.05	$9.05	47,850
2021-11-24	$9.19	$9.19	$8.80	$9.11	$9.11	49,673
2021-11-23	$9.35	$9.54	$9.01	$9.19	$9.19	69,095
2021-11-22	$9.51	$9.62	$9.16	$9.33	$9.33	52,949
2021-11-19	$9.65	$9.65	$9.41	$9.43	$9.43	36,015
2021-11-18	$9.70	$9.77	$9.30	$9.47	$9.47	43,360
2021-11-17	$9.80	$9.80	$9.45	$9.68	$9.68	33,276
2021-11-16	$9.85	$9.93	$9.56	$9.77	$9.77	47,498
2021-11-15	$10.00	$10.14	$9.50	$9.82	$9.82	63,141
2021-11-12	$10.28	$10.33	$9.90	$10.18	$10.18	55,498
2021-11-11	$10.18	$10.31	$9.95	$10.23	$10.23	39,378
2021-11-10	$10.02	$10.18	$9.81	$10.13	$10.13	48,716
2021-11-09	$10.27	$10.33	$10.18	$10.19	$10.19	19,033
2021-11-08	$10.69	$10.79	$10.31	$10.35	$10.35	27,301
2021-11-05	$10.68	$10.93	$10.21	$10.60	$10.60	64,372
2021-11-04	$11.06	$11.06	$10.07	$10.56	$10.56	107,564
2021-11-03	$10.18	$11.06	$10.17	$10.97	$10.97	85,625
2021-11-02	$10.01	$10.25	$9.62	$10.18	$10.18	104,588
2021-11-01	$9.79	$10.29	$9.79	$10.09	$10.09	76,496
2021-10-29	$9.69	$9.97	$9.51	$9.70	$9.70	29,680
2021-10-28	$10.01	$10.27	$9.67	$9.78	$9.78	44,199
2021-10-27	$10.03	$10.36	$10.00	$10.00	$10.00	24,947
2021-10-26	$9.91	$10.20	$9.76	$10.13	$10.13	57,483
2021-10-25	$9.68	$10.01	$9.68	$9.89	$9.89	60,066
2021-10-22	$9.90	$9.90	$9.26	$9.59	$9.59	67,101
2021-10-21	$9.72	$10.07	$9.70	$9.86	$9.86	13,842
2021-10-20	$9.85	$9.90	$9.55	$9.70	$9.70	26,727
2021-10-19	$9.74	$10.06	$9.61	$9.90	$9.90	60,442
2021-10-18	$9.47	$9.87	$9.41	$9.68	$9.68	44,467
2021-10-15	$9.36	$9.54	$9.36	$9.47	$9.47	32,885
2021-10-14	$9.49	$9.49	$9.18	$9.35	$9.35	34,613
2021-10-13	$9.39	$9.47	$9.25	$9.35	$9.35	71,826
2021-10-12	$9.56	$9.70	$9.18	$9.36	$9.36	48,234
2021-10-11	$9.75	$9.78	$9.53	$9.58	$9.58	41,750
2021-10-08	$9.86	$9.98	$9.54	$9.64	$9.64	28,153
2021-10-07	$9.89	$9.95	$9.43	$9.85	$9.85	34,834
2021-10-06	$9.35	$10.00	$9.34	$9.75	$9.75	24,994
2021-10-05	$9.82	$9.82	$9.38	$9.51	$9.51	20,793
2021-10-04	$9.92	$10.24	$9.59	$9.75	$9.75	47,905
2021-10-01	$9.54	$9.95	$9.43	$9.84	$9.84	38,372
2021-09-30	$9.63	$9.84	$9.36	$9.48	$9.48	20,313
2021-09-29	$9.63	$9.94	$9.49	$9.58	$9.58	47,625
2021-09-28	$10.00	$10.00	$9.51	$9.54	$9.54	31,126
2021-09-27	$9.78	$10.15	$9.78	$10.01	$10.01	96,887
2021-09-24	$9.61	$10.03	$9.40	$9.78	$9.78	48,001
2021-09-23	$9.58	$9.86	$9.56	$9.82	$9.82	70,436
2021-09-22	$9.50	$9.60	$9.36	$9.49	$9.49	26,119
2021-09-21	$9.65	$9.71	$9.35	$9.50	$9.50	28,465
2021-09-20	$9.66	$9.77	$9.32	$9.55	$9.55	27,872
2021-09-17	$9.70	$9.99	$9.62	$9.84	$9.84	33,242
2021-09-16	$9.81	$9.84	$9.54	$9.74	$9.74	20,352
2021-09-15	$9.76	$9.80	$9.53	$9.71	$9.71	26,254
2021-09-14	$9.72	$10.40	$9.43	$9.69	$9.69	82,952
2021-09-13	$9.73	$9.90	$9.56	$9.64	$9.64	36,223
2021-09-10	$10.39	$10.39	$9.58	$9.74	$9.74	107,262
2021-09-09	$9.75	$10.87	$9.69	$10.39	$10.39	297,085
2021-09-08	$9.86	$10.15	$9.60	$9.83	$9.83	80,000
2021-09-07	$9.97	$10.28	$9.76	$9.82	$9.82	81,988
2021-09-03	$9.75	$9.95	$9.59	$9.81	$9.81	48,088
2021-09-02	$9.76	$9.82	$9.53	$9.74	$9.74	158,305
2021-09-01	$9.85	$10.20	$9.57	$9.66	$9.66	125,532
2021-08-31	$9.84	$10.07	$9.76	$9.77	$9.77	29,121
2021-08-30	$9.79	$10.07	$9.69	$9.84	$9.84	14,443
2021-08-27	$10.11	$10.13	$9.80	$9.80	$9.80	46,166
2021-08-26	$10.31	$10.52	$10.01	$10.10	$10.10	56,354
2021-08-25	$10.41	$10.51	$10.26	$10.40	$10.40	24,963
2021-08-24	$10.03	$10.52	$10.03	$10.41	$10.41	56,572
2021-08-23	$9.63	$10.03	$9.63	$9.90	$9.90	61,822
2021-08-20	$9.33	$9.55	$9.25	$9.43	$9.43	189,746
2021-08-19	$9.60	$9.64	$9.28	$9.28	$9.28	87,103
2021-08-18	$9.90	$9.98	$9.52	$9.65	$9.65	114,457
2021-08-17	$10.51	$10.64	$9.65	$9.84	$9.84	138,757
2021-08-16	$11.02	$11.02	$10.51	$10.53	$10.53	34,400
2021-08-13	$11.06	$11.14	$11.01	$11.06	$11.06	28,810
2021-08-12	$11.02	$11.08	$10.91	$10.97	$10.97	33,527
2021-08-11	$11.05	$11.11	$10.79	$11.02	$11.02	56,925
2021-08-10	$11.00	$11.10	$10.87	$10.94	$10.94	54,172
2021-08-09	$10.73	$11.19	$10.69	$10.97	$10.97	48,880
2021-08-06	$10.94	$11.08	$10.63	$10.78	$10.78	22,963
2021-08-05	$11.00	$11.10	$10.80	$10.94	$10.94	28,245
2021-08-04	$11.17	$11.46	$10.95	$10.97	$10.97	55,917
2021-08-03	$12.24	$12.30	$10.70	$11.16	$11.16	158,192
2021-08-02	$12.04	$12.42	$11.98	$12.07	$12.07	79,385
2021-07-30	$11.90	$12.12	$11.86	$11.91	$11.91	23,421
2021-07-29	$11.98	$12.16	$11.83	$12.00	$12.00	57,232
2021-07-28	$11.63	$12.00	$11.49	$11.93	$11.93	28,185
2021-07-27	$11.81	$11.81	$11.40	$11.53	$11.53	37,588
2021-07-26	$12.06	$12.38	$11.91	$11.96	$11.96	20,237
2021-07-23	$12.06	$12.42	$11.93	$12.02	$12.02	122,459
2021-07-22	$11.96	$12.07	$11.71	$11.98	$11.98	34,541
2021-07-21	$11.87	$12.29	$11.87	$11.97	$11.97	62,628
2021-07-20	$11.39	$11.99	$11.35	$11.78	$11.78	78,370
2021-07-19	$11.10	$11.87	$11.00	$11.40	$11.40	157,350
2021-07-16	$11.31	$11.50	$11.26	$11.32	$11.32	117,062
2021-07-15	$11.39	$11.49	$11.09	$11.30	$11.30	68,986
2021-07-14	$11.20	$11.61	$11.20	$11.46	$11.46	92,358
2021-07-13	$11.36	$11.39	$10.90	$11.20	$11.20	112,360
2021-07-12	$11.18	$11.58	$11.09	$11.33	$11.33	95,139
2021-07-09	$11.12	$11.44	$11.02	$11.27	$11.27	105,271
2021-07-08	$10.41	$11.04	$10.27	$10.96	$10.96	167,508
2021-07-07	$10.85	$10.85	$10.30	$10.44	$10.44	71,517
2021-07-06	$10.83	$11.00	$10.78	$10.83	$10.83	117,258
2021-07-02	$11.10	$11.19	$10.54	$10.76	$10.76	109,616
2021-07-01	$11.03	$11.08	$10.76	$11.03	$11.03	67,847
2021-06-30	$11.05	$11.05	$10.65	$10.99	$10.99	71,750
2021-06-29	$11.73	$11.73	$10.90	$11.03	$11.03	126,926
2021-06-28	$11.98	$12.15	$11.62	$11.70	$11.70	134,644
2021-06-25	$11.34	$12.06	$11.09	$11.92	$11.92	1,909,521
2021-06-24	$11.41	$11.65	$11.29	$11.30	$11.30	250,997
2021-06-23	$11.47	$11.54	$11.25	$11.33	$11.33	128,909
2021-06-22	$11.06	$11.58	$11.06	$11.40	$11.40	184,400
2021-06-21	$10.72	$11.25	$10.72	$11.13	$11.13	166,402
2021-06-18	$11.15	$11.15	$10.53	$10.69	$10.69	153,935
2021-06-17	$11.37	$11.53	$11.06	$11.18	$11.18	113,627
2021-06-16	$11.72	$11.72	$11.03	$11.28	$11.28	123,684
2021-06-15	$12.03	$12.39	$11.63	$11.79	$11.79	179,781
2021-06-14	$12.05	$12.35	$11.95	$12.10	$12.10	98,359
2021-06-11	$12.45	$12.45	$11.93	$12.04	$12.04	205,309
2021-06-10	$13.05	$13.05	$12.30	$12.30	$12.30	94,031
2021-06-09	$13.46	$13.74	$13.08	$13.14	$13.14	79,041
2021-06-08	$13.54	$13.92	$13.27	$13.67	$13.67	106,022
2021-06-07	$13.30	$13.68	$13.10	$13.54	$13.54	91,089
2021-06-04	$13.10	$13.50	$13.10	$13.28	$13.28	115,241
2021-06-03	$12.60	$13.11	$12.51	$13.06	$13.06	76,530
2021-06-02	$12.48	$12.86	$12.20	$12.75	$12.75	124,441
2021-06-01	$11.82	$12.62	$11.78	$12.54	$12.54	182,531
2021-05-28	$11.40	$11.64	$11.23	$11.61	$11.61	176,664
2021-05-27	$11.04	$11.33	$11.00	$11.20	$11.20	148,790
2021-05-26	$10.72	$11.10	$10.58	$11.06	$11.06	89,301
2021-05-25	$11.19	$11.24	$10.70	$10.73	$10.73	99,700
2021-05-24	$11.96	$12.23	$10.99	$11.06	$11.06	233,183
2021-05-21	$11.62	$12.24	$11.43	$12.00	$12.00	168,509
2021-05-20	$11.14	$11.46	$10.98	$11.43	$11.43	72,380
2021-05-19	$10.98	$11.19	$10.64	$11.16	$11.16	72,263
2021-05-18	$11.44	$11.58	$11.04	$11.13	$11.13	96,128
2021-05-17	$11.30	$11.58	$11.09	$11.45	$11.45	118,513
2021-05-14	$11.19	$11.33	$10.86	$11.30	$11.30	101,597
2021-05-13	$11.23	$11.23	$10.40	$11.09	$11.09	157,136
2021-05-12	$11.10	$13.25	$11.08	$11.29	$11.29	920,724
2021-05-11	$11.07	$11.50	$10.71	$11.07	$11.07	103,302
2021-05-10	$11.15	$11.27	$10.83	$11.05	$11.05	148,322
2021-05-07	$11.15	$11.24	$10.98	$11.14	$11.14	85,507
2021-05-06	$10.57	$11.14	$10.35	$11.08	$11.08	83,901
2021-05-05	$10.99	$11.06	$10.36	$10.55	$10.55	109,614
2021-05-04	$11.98	$11.98	$10.30	$10.97	$10.97	270,026
2021-05-03	$10.55	$11.66	$10.54	$11.52	$11.52	255,487
2021-04-30	$10.53	$10.63	$10.35	$10.54	$10.54	124,663
2021-04-29	$10.65	$10.69	$10.35	$10.49	$10.49	75,134
2021-04-28	$10.24	$10.51	$10.12	$10.48	$10.48	86,467
2021-04-27	$10.64	$10.83	$10.18	$10.27	$10.27	90,950
2021-04-26	$10.61	$10.66	$10.41	$10.58	$10.58	72,946
2021-04-23	$10.50	$10.66	$10.36	$10.53	$10.53	56,579
2021-04-22	$10.41	$10.84	$10.10	$10.40	$10.40	83,563
2021-04-21	$10.04	$10.30	$10.01	$10.23	$10.23	48,270
2021-04-20	$10.72	$10.72	$10.05	$10.10	$10.10	79,878
2021-04-19	$10.85	$10.98	$10.41	$10.76	$10.76	51,540
2021-04-16	$10.74	$10.92	$10.45	$10.74	$10.74	45,524
2021-04-15	$10.74	$10.82	$10.46	$10.70	$10.70	59,997
2021-04-14	$10.50	$10.92	$10.32	$10.62	$10.62	84,690
2021-04-13	$10.89	$10.89	$10.35	$10.36	$10.36	44,415
2021-04-12	$11.40	$11.56	$10.83	$10.83	$10.83	52,371
2021-04-09	$11.28	$11.68	$11.14	$11.40	$11.40	58,246
2021-04-08	$11.37	$11.58	$11.10	$11.29	$11.29	88,543
2021-04-07	$11.49	$11.72	$11.22	$11.27	$11.27	91,702
2021-04-06	$11.50	$11.85	$11.28	$11.54	$11.54	76,269
2021-04-05	$12.10	$12.12	$11.50	$11.57	$11.57	59,819
2021-04-01	$11.91	$12.08	$11.85	$12.05	$12.05	77,418
2021-03-31	$11.66	$12.01	$11.62	$11.89	$11.89	90,655
2021-03-30	$11.49	$11.70	$11.20	$11.57	$11.57	60,146
2021-03-29	$11.96	$12.00	$11.33	$11.51	$11.51	79,756
2021-03-26	$12.62	$12.75	$11.43	$11.75	$11.75	77,367
2021-03-25	$11.35	$12.69	$11.25	$12.39	$12.39	118,154
2021-03-24	$12.60	$12.84	$11.86	$11.87	$11.87	89,431
2021-03-23	$13.13	$13.16	$12.16	$12.54	$12.54	99,462
2021-03-22	$13.19	$13.65	$13.09	$13.35	$13.35	75,728
2021-03-19	$13.32	$13.67	$13.18	$13.19	$13.19	160,592
2021-03-18	$13.89	$13.97	$13.21	$13.32	$13.32	81,623
2021-03-17	$13.72	$13.88	$13.10	$13.83	$13.83	58,142
2021-03-16	$13.97	$14.01	$13.53	$13.93	$13.93	62,210
2021-03-15	$14.35	$14.35	$13.83	$14.00	$14.00	54,474
2021-03-12	$14.46	$14.60	$14.02	$14.43	$14.43	69,676
2021-03-11	$13.90	$14.88	$13.74	$14.38	$14.38	70,943
2021-03-10	$14.63	$14.81	$13.55	$13.77	$13.77	130,938
2021-03-09	$12.81	$15.06	$12.81	$14.65	$14.65	302,570
2021-03-08	$11.50	$13.28	$11.45	$12.75	$12.75	288,674
2021-03-05	$11.28	$11.34	$10.64	$11.19	$11.19	138,792
2021-03-04	$10.68	$11.25	$10.57	$11.11	$11.11	205,313
2021-03-03	$10.70	$10.84	$10.31	$10.64	$10.64	193,787
2021-03-02	$10.71	$11.11	$10.07	$10.72	$10.72	177,094
2021-03-01	$9.66	$10.78	$9.64	$10.64	$10.64	134,027
2021-02-26	$9.45	$9.82	$9.38	$9.52	$9.52	65,894
2021-02-25	$10.13	$10.13	$9.54	$9.56	$9.56	50,372
2021-02-24	$9.84	$10.50	$9.84	$10.11	$10.11	63,793
2021-02-23	$10.13	$10.13	$9.56	$9.84	$9.84	68,668
2021-02-22	$9.84	$10.24	$9.67	$10.13	$10.13	124,529
2021-02-19	$9.64	$10.08	$9.64	$9.83	$9.83	82,714
2021-02-18	$9.66	$9.87	$9.61	$9.69	$9.69	61,002
2021-02-17	$9.74	$9.80	$9.49	$9.62	$9.62	58,210
2021-02-16	$9.97	$9.97	$9.75	$9.80	$9.80	91,216
2021-02-12	$9.80	$10.20	$9.75	$9.82	$9.82	106,056
2021-02-11	$10.46	$10.55	$9.75	$9.88	$9.88	216,995
2021-02-10	$10.54	$10.55	$9.86	$10.40	$10.40	141,431
2021-02-09	$10.27	$10.76	$10.00	$10.39	$10.39	65,621
2021-02-08	$9.82	$10.23	$9.82	$10.17	$10.17	84,515
2021-02-05	$10.28	$10.28	$9.66	$9.82	$9.82	66,320
2021-02-04	$10.10	$10.32	$9.90	$10.10	$10.10	91,740
2021-02-03	$10.10	$10.15	$9.81	$10.09	$10.09	84,251
2021-02-02	$9.49	$10.15	$9.49	$10.03	$10.03	158,460
2021-02-01	$9.35	$9.52	$9.07	$9.46	$9.46	137,113
2021-01-29	$9.43	$9.43	$9.08	$9.14	$9.14	76,836
2021-01-28	$9.56	$9.61	$9.27	$9.28	$9.28	100,416
2021-01-27	$9.80	$9.80	$9.12	$9.33	$9.33	61,473
2021-01-26	$9.70	$9.79	$9.56	$9.60	$9.60	49,849
2021-01-25	$9.70	$9.75	$9.56	$9.68	$9.68	61,130
2021-01-22	$9.61	$9.79	$9.60	$9.70	$9.70	52,629
2021-01-21	$9.88	$9.95	$9.70	$9.73	$9.73	36,317
2021-01-20	$9.93	$10.10	$9.77	$9.82	$9.82	48,155
2021-01-19	$9.99	$10.10	$9.69	$9.87	$9.87	106,742
2021-01-15	$9.90	$10.07	$9.86	$9.99	$9.99	34,790
2021-01-14	$9.93	$10.22	$9.91	$10.00	$10.00	89,642
2021-01-13	$10.29	$10.29	$9.84	$9.96	$9.96	36,451
2021-01-12	$9.99	$10.40	$9.92	$10.37	$10.37	41,461
2021-01-11	$9.82	$10.11	$9.70	$10.08	$10.08	63,573
2021-01-08	$10.06	$10.06	$9.74	$9.97	$9.97	41,580
2021-01-07	$10.32	$10.32	$9.87	$10.02	$10.02	41,267
2021-01-06	$9.97	$10.42	$9.90	$10.32	$10.32	49,683
2021-01-05	$9.81	$9.98	$9.74	$9.84	$9.84	51,424
2021-01-04	$9.89	$9.97	$9.55	$9.89	$9.89	52,046
2020-12-31	$9.97	$10.05	$9.77	$9.88	$9.88	61,467
2020-12-30	$9.79	$10.05	$9.69	$9.84	$9.84	52,123
2020-12-29	$10.03	$10.08	$9.70	$9.83	$9.83	30,085
2020-12-28	$9.61	$9.98	$9.53	$9.89	$9.89	78,281
2020-12-24	$9.74	$9.74	$9.30	$9.35	$9.35	22,937
2020-12-23	$9.20	$9.65	$9.20	$9.55	$9.55	43,331
2020-12-22	$9.73	$9.73	$8.91	$9.14	$9.14	101,592
2020-12-21	$9.18	$9.67	$9.03	$9.56	$9.56	65,420
2020-12-18	$10.02	$10.09	$9.03	$9.03	$9.03	165,832
2020-12-17	$10.10	$10.23	$10.01	$10.17	$10.17	35,109
2020-12-16	$10.10	$10.11	$9.86	$10.02	$10.02	72,241
2020-12-15	$10.03	$10.25	$9.99	$10.11	$10.11	46,339
2020-12-14	$10.32	$10.32	$9.91	$10.02	$10.02	48,122
2020-12-11	$10.22	$10.29	$10.08	$10.16	$10.16	16,079
2020-12-10	$9.98	$10.29	$9.98	$10.24	$10.24	22,786
2020-12-09	$10.22	$10.22	$9.91	$9.96	$9.96	47,989
2020-12-08	$10.09	$10.39	$10.05	$10.22	$10.22	32,023
2020-12-07	$10.39	$10.47	$10.05	$10.05	$10.05	24,732
2020-12-04	$10.17	$10.45	$10.10	$10.39	$10.39	27,655
2020-12-03	$10.48	$10.48	$10.03	$10.07	$10.07	43,276
2020-12-02	$10.39	$10.75	$10.29	$10.34	$10.34	51,882
2020-12-01	$10.17	$10.44	$10.01	$10.36	$10.36	42,783
2020-11-30	$10.33	$10.45	$9.91	$9.97	$9.97	57,179
2020-11-27	$10.50	$10.54	$10.30	$10.47	$10.47	29,444
2020-11-25	$10.92	$10.92	$10.36	$10.36	$10.36	70,595
2020-11-24	$10.86	$11.30	$10.66	$10.92	$10.92	42,261
2020-11-23	$10.92	$11.06	$10.71	$10.86	$10.86	31,128
2020-11-20	$11.20	$11.20	$10.83	$10.88	$10.88	31,275
2020-11-19	$11.04	$11.52	$11.04	$11.36	$11.36	26,266
2020-11-18	$11.66	$12.01	$10.95	$11.06	$11.06	63,490
2020-11-17	$11.38	$11.78	$11.22	$11.63	$11.63	83,498
2020-11-16	$11.44	$11.70	$11.25	$11.35	$11.35	36,551
2020-11-13	$11.24	$11.34	$11.10	$11.21	$11.21	37,624
2020-11-12	$11.21	$11.34	$11.04	$11.18	$11.18	25,067
2020-11-11	$11.47	$11.74	$10.77	$11.19	$11.19	53,763
2020-11-10	$12.12	$12.12	$10.83	$11.49	$11.49	100,260
2020-11-09	$10.90	$11.61	$10.48	$11.21	$11.21	120,475
2020-11-06	$10.70	$11.03	$10.36	$10.54	$10.54	49,141
2020-11-05	$10.47	$11.07	$10.29	$10.62	$10.62	35,111
2020-11-04	$10.65	$10.65	$10.17	$10.27	$10.27	11,313
2020-11-03	$10.32	$10.74	$10.32	$10.68	$10.68	27,866
2020-11-02	$10.16	$10.32	$9.91	$10.19	$10.19	22,661
2020-10-30	$10.60	$10.60	$9.93	$10.14	$10.14	41,218
2020-10-29	$10.06	$10.70	$9.75	$10.56	$10.56	40,178
2020-10-28	$10.10	$10.28	$9.71	$10.17	$10.17	33,917
2020-10-27	$10.39	$10.50	$10.22	$10.26	$10.26	14,317
2020-10-26	$10.49	$10.68	$10.19	$10.35	$10.35	26,844
2020-10-23	$10.37	$10.75	$10.03	$10.56	$10.56	44,860
2020-10-22	$10.60	$11.19	$10.16	$10.25	$10.25	27,133
2020-10-21	$11.34	$11.46	$10.49	$10.53	$10.53	36,626
2020-10-20	$11.38	$11.51	$11.24	$11.44	$11.44	44,063
2020-10-19	$11.37	$11.39	$11.25	$11.30	$11.30	19,231
2020-10-16	$11.01	$11.40	$11.01	$11.26	$11.26	31,763
2020-10-15	$11.27	$11.50	$10.86	$11.13	$11.13	27,420
2020-10-14	$11.36	$11.52	$11.19	$11.29	$11.29	85,650
2020-10-13	$11.22	$11.49	$11.05	$11.44	$11.44	37,428
2020-10-12	$11.38	$11.38	$11.09	$11.28	$11.28	25,532
2020-10-09	$10.73	$11.38	$10.70	$11.32	$11.32	29,865
2020-10-08	$10.39	$10.68	$10.33	$10.53	$10.53	89,885
2020-10-07	$10.25	$10.39	$10.15	$10.33	$10.33	28,284
2020-10-06	$10.09	$10.38	$9.97	$9.99	$9.99	27,269
2020-10-05	$10.03	$10.48	$9.87	$10.02	$10.02	29,294
2020-10-02	$9.90	$10.31	$9.85	$9.94	$9.94	33,291
2020-10-01	$9.88	$10.15	$9.76	$10.07	$10.07	29,368
2020-09-30	$9.91	$9.97	$9.68	$9.83	$9.83	43,579
2020-09-29	$10.05	$10.06	$9.81	$9.91	$9.91	23,105
2020-09-28	$9.57	$10.09	$9.43	$10.03	$10.03	33,403
2020-09-25	$9.40	$9.63	$9.40	$9.56	$9.56	24,785
2020-09-24	$9.60	$9.63	$9.40	$9.40	$9.40	27,835
2020-09-23	$9.65	$9.81	$9.63	$9.68	$9.68	63,667
2020-09-22	$10.14	$10.14	$9.53	$9.66	$9.66	34,703
2020-09-21	$10.27	$10.28	$9.74	$10.04	$10.04	86,120
2020-09-18	$10.37	$10.47	$9.93	$10.46	$10.46	92,021
2020-09-17	$10.07	$10.22	$9.87	$10.22	$10.22	70,880
2020-09-16	$10.00	$10.50	$10.00	$10.22	$10.22	64,741
2020-09-15	$10.06	$10.26	$9.93	$9.96	$9.96	75,168
2020-09-14	$10.42	$10.42	$9.91	$10.02	$10.02	64,602
2020-09-11	$11.42	$11.42	$10.33	$10.36	$10.36	81,559
2020-09-10	$11.57	$11.73	$11.24	$11.38	$11.38	55,551
2020-09-09	$11.01	$11.55	$10.85	$11.51	$11.51	70,186
2020-09-08	$11.63	$11.75	$10.89	$10.95	$10.95	82,696
2020-09-04	$11.34	$11.76	$10.40	$11.75	$11.75	258,097
2020-09-03	$11.69	$11.69	$10.91	$11.23	$11.23	58,525
2020-09-02	$11.96	$11.97	$11.55	$11.71	$11.71	59,179
2020-09-01	$11.75	$11.84	$11.49	$11.67	$11.67	36,794
2020-08-31	$11.93	$11.94	$11.68	$11.70	$11.70	46,535
2020-08-28	$11.74	$11.95	$11.51	$11.93	$11.93	27,305
2020-08-27	$11.58	$11.71	$11.34	$11.66	$11.66	45,551
2020-08-26	$11.81	$11.84	$11.48	$11.59	$11.59	33,199
2020-08-25	$11.84	$11.95	$11.47	$11.70	$11.70	52,002
2020-08-24	$11.74	$11.98	$11.45	$11.63	$11.63	45,081
2020-08-21	$12.09	$12.09	$11.62	$11.64	$11.64	33,674
2020-08-20	$12.23	$12.40	$12.08	$12.16	$12.16	57,621
2020-08-19	$12.15	$12.38	$12.08	$12.25	$12.25	52,382
2020-08-18	$11.95	$12.34	$11.77	$12.23	$12.23	61,550
2020-08-17	$11.59	$11.95	$11.46	$11.91	$11.91	48,797
2020-08-14	$11.44	$11.66	$11.42	$11.57	$11.57	27,127
2020-08-13	$11.33	$11.54	$11.29	$11.47	$11.47	30,731
2020-08-12	$11.70	$11.81	$11.28	$11.36	$11.36	51,461
2020-08-11	$11.71	$12.05	$11.63	$11.74	$11.74	70,455
2020-08-10	$12.42	$12.49	$11.18	$11.75	$11.75	140,459
2020-08-07	$12.30	$12.79	$12.12	$12.35	$12.35	154,838
2020-08-06	$11.61	$12.18	$11.61	$11.96	$11.96	150,049
2020-08-05	$11.50	$11.90	$11.44	$11.63	$11.63	170,179
2020-08-04	$10.43	$11.77	$9.92	$11.50	$11.50	467,660
2020-08-03	$9.25	$10.21	$9.25	$10.00	$10.00	262,172
2020-07-31	$9.40	$9.53	$9.12	$9.18	$9.18	109,277
2020-07-30	$9.11	$9.39	$9.11	$9.39	$9.39	45,861
2020-07-29	$9.00	$9.36	$9.00	$9.25	$9.25	48,874
2020-07-28	$9.04	$9.20	$8.96	$9.08	$9.08	56,074
2020-07-27	$9.10	$9.17	$9.01	$9.06	$9.06	21,012
2020-07-24	$9.46	$9.51	$9.00	$9.05	$9.05	72,517
2020-07-23	$9.23	$9.77	$9.23	$9.39	$9.39	95,623
2020-07-22	$9.27	$9.37	$9.10	$9.28	$9.28	35,093
2020-07-21	$9.05	$9.38	$8.91	$9.24	$9.24	35,447
2020-07-20	$9.12	$9.17	$8.97	$9.05	$9.05	34,115
2020-07-17	$8.98	$9.29	$8.97	$9.07	$9.07	37,900
2020-07-16	$8.94	$9.14	$8.91	$8.97	$8.97	39,800
2020-07-15	$9.20	$9.25	$8.88	$9.00	$9.00	104,100
2020-07-14	$8.63	$9.06	$8.56	$9.06	$9.06	55,100
2020-07-13	$8.70	$8.85	$8.49	$8.65	$8.65	71,700
2020-07-10	$8.43	$8.90	$8.36	$8.71	$8.71	75,400
2020-07-09	$8.46	$8.46	$8.11	$8.38	$8.38	66,400
2020-07-08	$8.57	$8.72	$8.28	$8.37	$8.37	25,200
2020-07-07	$8.89	$8.99	$8.45	$8.58	$8.58	33,200
2020-07-06	$9.00	$9.01	$8.81	$8.95	$8.95	80,000
2020-07-02	$8.69	$9.01	$8.50	$8.96	$8.96	84,700
2020-07-01	$8.41	$8.75	$8.41	$8.55	$8.55	70,400
2020-06-30	$8.21	$8.46	$8.18	$8.38	$8.38	46,200
2020-06-29	$7.87	$8.58	$7.87	$8.29	$8.29	85,700
2020-06-26	$8.39	$8.50	$7.82	$7.82	$7.82	198,360
2020-06-25	$8.38	$8.60	$8.28	$8.40	$8.40	91,990
2020-06-24	$8.41	$8.53	$8.12	$8.47	$8.47	51,125
2020-06-23	$8.23	$8.56	$8.19	$8.48	$8.48	57,604
2020-06-22	$8.07	$8.52	$7.88	$8.17	$8.17	78,622
2020-06-19	$8.24	$8.42	$8.05	$8.08	$8.08	113,552
2020-06-18	$8.32	$8.69	$8.20	$8.20	$8.20	73,756
2020-06-17	$8.48	$8.75	$8.32	$8.35	$8.35	42,005
2020-06-16	$8.76	$8.77	$8.26	$8.48	$8.48	86,677
2020-06-15	$8.51	$8.90	$8.44	$8.64	$8.64	62,715
2020-06-12	$8.90	$8.95	$8.38	$8.64	$8.64	64,558
2020-06-11	$9.03	$9.17	$8.41	$8.64	$8.64	114,846
2020-06-10	$9.27	$9.70	$8.75	$9.21	$9.21	170,977
2020-06-09	$8.20	$9.78	$7.86	$9.45	$9.45	631,360
2020-06-08	$8.18	$8.43	$8.13	$8.20	$8.20	85,849
2020-06-05	$7.79	$8.18	$7.75	$8.01	$8.01	64,487
2020-06-04	$7.67	$7.94	$7.67	$7.75	$7.75	50,091
2020-06-03	$7.50	$7.87	$7.50	$7.67	$7.67	61,760
2020-06-02	$7.72	$7.88	$7.29	$7.46	$7.46	149,576
2020-06-01	$7.87	$7.95	$7.64	$7.66	$7.66	100,261
2020-05-29	$7.85	$7.91	$7.63	$7.83	$7.83	94,488
2020-05-28	$7.89	$8.26	$7.80	$7.84	$7.84	88,712
2020-05-27	$8.13	$8.13	$7.90	$8.01	$8.01	153,505
2020-05-26	$8.42	$8.48	$8.13	$8.14	$8.14	83,399
2020-05-22	$8.45	$8.57	$8.31	$8.38	$8.38	82,620
2020-05-21	$8.43	$8.60	$8.18	$8.47	$8.47	59,811
2020-05-20	$8.38	$8.65	$8.29	$8.46	$8.46	82,013
2020-05-19	$8.72	$8.92	$8.33	$8.38	$8.38	122,145
2020-05-18	$9.20	$9.38	$8.69	$8.73	$8.73	80,662
2020-05-15	$8.58	$9.08	$8.46	$8.97	$8.97	73,281
2020-05-14	$8.47	$8.62	$8.21	$8.60	$8.60	76,938
2020-05-13	$8.47	$8.81	$8.34	$8.75	$8.75	68,777
2020-05-12	$8.59	$8.74	$8.36	$8.47	$8.47	67,357
2020-05-11	$8.76	$8.76	$8.19	$8.48	$8.48	121,965
2020-05-08	$9.00	$9.25	$8.75	$8.83	$8.83	86,048
2020-05-07	$8.90	$9.27	$8.82	$8.94	$8.94	119,734
2020-05-06	$9.22	$9.40	$8.77	$8.86	$8.86	68,769
2020-05-05	$9.42	$9.76	$9.07	$9.22	$9.22	86,251
2020-05-04	$8.86	$9.30	$8.58	$9.26	$9.26	67,106
2020-05-01	$8.86	$9.06	$8.62	$8.85	$8.85	92,318
2020-04-30	$8.95	$9.24	$8.82	$9.09	$9.09	81,647
2020-04-29	$9.05	$9.64	$8.90	$9.00	$9.00	206,837
2020-04-28	$9.01	$9.60	$8.53	$8.82	$8.82	444,738
2020-04-27	$9.94	$10.36	$9.88	$10.16	$10.16	315,961
2020-04-24	$9.04	$9.70	$8.88	$9.61	$9.61	97,809
2020-04-23	$8.98	$9.30	$8.90	$8.99	$8.99	65,807
2020-04-22	$9.66	$9.89	$8.50	$9.00	$9.00	173,961
2020-04-21	$8.95	$9.69	$8.73	$9.60	$9.60	153,649
2020-04-20	$9.55	$9.60	$8.60	$8.90	$8.90	156,292
2020-04-17	$9.57	$9.70	$9.39	$9.56	$9.56	90,273
2020-04-16	$9.59	$9.66	$9.26	$9.51	$9.51	78,252
2020-04-15	$9.37	$9.82	$9.01	$9.49	$9.49	107,119
2020-04-14	$9.51	$9.83	$9.40	$9.67	$9.67	157,494
2020-04-13	$9.31	$9.68	$8.96	$9.58	$9.58	104,005
2020-04-09	$8.66	$9.48	$8.66	$9.40	$9.40	106,196
2020-04-08	$8.61	$8.84	$8.28	$8.56	$8.56	116,861
2020-04-07	$9.13	$9.30	$8.12	$8.40	$8.40	197,319
2020-04-06	$8.86	$9.30	$8.80	$9.07	$9.07	77,216
2020-04-03	$9.75	$9.82	$8.21	$8.63	$8.63	133,224
2020-04-02	$8.47	$9.77	$8.47	$9.73	$9.73	138,471
2020-04-01	$8.42	$8.54	$8.00	$8.47	$8.47	125,381
2020-03-31	$9.20	$9.89	$8.42	$8.88	$8.88	162,325
2020-03-30	$8.18	$9.34	$8.10	$9.16	$9.16	223,207
2020-03-27	$7.91	$8.69	$7.63	$8.03	$8.03	173,088
2020-03-26	$7.15	$8.91	$7.11	$8.11	$8.11	570,496
2020-03-25	$6.94	$7.36	$6.55	$6.96	$6.96	50,483
2020-03-24	$6.54	$7.42	$6.39	$6.90	$6.90	112,432
2020-03-23	$6.57	$7.08	$5.50	$6.36	$6.36	125,740
2020-03-20	$6.67	$6.82	$6.15	$6.44	$6.44	223,714
2020-03-19	$5.10	$6.94	$5.09	$6.35	$6.35	137,730
2020-03-18	$5.06	$5.92	$4.87	$5.16	$5.16	129,045
2020-03-17	$4.91	$5.52	$4.70	$5.35	$5.35	128,257
2020-03-16	$5.20	$5.41	$4.77	$4.85	$4.85	111,134
2020-03-13	$5.71	$5.84	$5.14	$5.55	$5.55	132,072
2020-03-12	$5.78	$5.99	$5.17	$5.60	$5.60	158,568
2020-03-11	$6.69	$6.69	$5.94	$6.16	$6.16	66,368
2020-03-10	$7.28	$7.28	$6.34	$6.62	$6.62	92,048
2020-03-09	$6.74	$7.31	$6.54	$7.02	$7.02	108,943
2020-03-06	$7.19	$7.35	$7.06	$7.34	$7.34	86,052
2020-03-05	$7.41	$7.82	$7.02	$7.34	$7.34	63,617
2020-03-04	$8.10	$8.48	$7.51	$7.61	$7.61	70,319
2020-03-03	$8.72	$8.78	$7.80	$7.90	$7.90	70,943
2020-03-02	$8.54	$9.01	$8.40	$8.72	$8.72	90,379
2020-02-28	$7.78	$8.46	$7.63	$8.43	$8.43	111,639
2020-02-27	$8.71	$8.96	$8.00	$8.26	$8.26	134,290
2020-02-26	$9.28	$9.39	$8.83	$8.91	$8.91	108,010
2020-02-25	$10.44	$10.49	$8.70	$9.41	$9.41	304,868
2020-02-24	$10.06	$10.45	$9.78	$10.27	$10.27	202,743
2020-02-21	$10.30	$10.34	$9.97	$10.02	$10.02	99,798
2020-02-20	$9.41	$10.40	$9.41	$10.21	$10.21	136,697
2020-02-19	$9.37	$9.45	$9.28	$9.40	$9.40	171,641
2020-02-18	$9.34	$9.42	$9.23	$9.33	$9.33	149,527
2020-02-14	$9.30	$9.33	$9.19	$9.29	$9.29	49,187
2020-02-13	$9.25	$9.37	$9.16	$9.32	$9.32	67,489
2020-02-12	$9.51	$9.64	$9.27	$9.31	$9.31	149,565
2020-02-11	$9.40	$9.59	$9.32	$9.37	$9.37	39,791
2020-02-10	$9.48	$9.48	$9.16	$9.35	$9.35	38,762
2020-02-07	$9.52	$9.52	$9.30	$9.38	$9.38	34,498
2020-02-06	$9.67	$9.99	$9.65	$9.69	$9.69	69,847
2020-02-05	$9.15	$9.71	$9.06	$9.67	$9.67	40,731
2020-02-04	$9.07	$9.15	$8.87	$9.03	$9.03	49,970
2020-02-03	$8.52	$9.01	$8.52	$8.89	$8.89	69,123
2020-01-31	$8.61	$8.77	$8.45	$8.46	$8.46	51,158
2020-01-30	$8.32	$8.91	$8.32	$8.82	$8.82	27,805
2020-01-29	$8.53	$8.60	$8.35	$8.51	$8.51	34,132
2020-01-28	$8.48	$8.68	$8.41	$8.54	$8.54	21,332
2020-01-27	$8.30	$8.44	$8.15	$8.43	$8.43	29,225
2020-01-24	$8.39	$8.64	$8.36	$8.47	$8.47	30,155
2020-01-23	$8.25	$8.41	$8.16	$8.36	$8.36	40,749
2020-01-22	$8.56	$8.73	$8.19	$8.33	$8.33	49,722
2020-01-21	$8.54	$8.64	$8.36	$8.55	$8.55	80,399
2020-01-17	$8.89	$8.91	$8.46	$8.51	$8.51	33,251
2020-01-16	$8.44	$8.89	$8.26	$8.80	$8.80	70,089
2020-01-15	$8.31	$8.44	$8.21	$8.32	$8.32	35,648
2020-01-14	$8.14	$8.42	$8.08	$8.31	$8.31	38,537
2020-01-13	$8.13	$8.15	$8.05	$8.13	$8.13	20,441
2020-01-10	$8.29	$8.29	$8.06	$8.09	$8.09	40,005
2020-01-09	$8.19	$8.38	$8.11	$8.29	$8.29	51,298
2020-01-08	$8.05	$8.25	$8.02	$8.14	$8.14	53,755
2020-01-07	$7.87	$8.11	$7.83	$8.04	$8.04	41,144
2020-01-06	$7.87	$8.01	$7.76	$7.84	$7.84	49,902
2020-01-03	$7.81	$7.99	$7.76	$7.83	$7.83	35,002
2020-01-02	$8.00	$8.04	$7.75	$7.90	$7.90	81,540
2019-12-31	$8.24	$8.25	$7.98	$7.99	$7.99	69,687
2019-12-30	$8.32	$8.36	$8.20	$8.29	$8.29	48,399
2019-12-27	$8.51	$8.51	$8.17	$8.28	$8.28	48,643
2019-12-26	$8.55	$8.58	$8.44	$8.51	$8.51	50,994
2019-12-24	$8.52	$8.55	$8.47	$8.50	$8.50	30,018
2019-12-23	$8.55	$8.55	$8.48	$8.52	$8.52	75,838
2019-12-20	$8.52	$8.62	$8.45	$8.54	$8.54	133,194
2019-12-19	$8.52	$8.61	$8.43	$8.61	$8.61	69,391
2019-12-18	$8.65	$8.65	$8.38	$8.52	$8.52	112,762
2019-12-17	$8.60	$8.66	$8.51	$8.63	$8.63	68,799
2019-12-16	$8.71	$8.71	$8.52	$8.63	$8.63	56,482
2019-12-13	$8.61	$8.66	$8.50	$8.63	$8.63	41,703
2019-12-12	$8.77	$8.82	$8.52	$8.64	$8.64	66,511
2019-12-11	$8.70	$8.83	$8.53	$8.78	$8.78	30,898
2019-12-10	$8.64	$8.83	$8.60	$8.74	$8.74	44,316
2019-12-09	$8.43	$8.70	$8.43	$8.68	$8.68	29,112
2019-12-06	$8.64	$8.71	$8.41	$8.43	$8.43	56,871
2019-12-05	$8.19	$8.55	$8.19	$8.44	$8.44	62,649
2019-12-04	$7.99	$8.23	$7.82	$8.15	$8.15	45,993
2019-12-03	$8.00	$8.15	$7.60	$7.95	$7.95	109,104
2019-12-02	$8.40	$8.41	$8.06	$8.19	$8.19	88,947
2019-11-29	$8.30	$8.47	$8.27	$8.37	$8.37	49,583
2019-11-27	$8.45	$8.48	$8.24	$8.33	$8.33	69,893
2019-11-26	$8.55	$8.61	$8.35	$8.43	$8.43	91,821
2019-11-25	$8.69	$8.86	$8.55	$8.60	$8.60	118,922
2019-11-22	$8.84	$8.84	$8.56	$8.69	$8.69	33,053
2019-11-21	$8.89	$8.98	$8.67	$8.81	$8.81	86,614
2019-11-20	$8.93	$9.10	$8.80	$8.87	$8.87	156,441
2019-11-19	$9.02	$9.05	$8.76	$8.94	$8.94	88,322
2019-11-18	$8.90	$9.03	$8.90	$8.98	$8.98	60,936
2019-11-15	$8.99	$9.21	$8.67	$9.03	$9.03	71,376
2019-11-14	$9.11	$9.22	$8.88	$8.95	$8.95	78,242
2019-11-13	$9.09	$9.36	$8.95	$9.12	$9.12	117,833
2019-11-12	$9.03	$9.18	$8.82	$9.05	$9.05	66,163
2019-11-11	$8.91	$9.12	$8.86	$9.01	$9.01	111,371
2019-11-08	$9.00	$9.06	$8.68	$9.00	$9.00	87,301
2019-11-07	$8.73	$9.08	$8.53	$8.97	$8.97	86,101
2019-11-06	$9.10	$9.10	$8.50	$8.64	$8.64	162,882
2019-11-05	$8.14	$9.75	$7.98	$9.02	$9.02	756,089
2019-11-04	$7.16	$7.46	$7.08	$7.34	$7.34	132,075
2019-11-01	$6.90	$7.19	$6.77	$7.16	$7.16	58,504
2019-10-31	$7.06	$7.08	$6.83	$6.93	$6.93	57,336
2019-10-30	$7.10	$7.14	$6.91	$7.05	$7.05	39,143
2019-10-29	$7.01	$7.12	$6.69	$7.09	$7.09	54,282
2019-10-28	$6.61	$7.05	$6.61	$7.02	$7.02	71,569
2019-10-25	$6.39	$6.65	$6.36	$6.62	$6.62	38,233
2019-10-24	$6.53	$6.53	$6.15	$6.41	$6.41	113,658
2019-10-23	$6.36	$6.58	$6.29	$6.51	$6.51	35,540
2019-10-22	$6.40	$6.53	$6.32	$6.43	$6.43	40,000
2019-10-21	$6.42	$6.68	$6.36	$6.40	$6.40	78,161
2019-10-18	$6.38	$6.41	$6.06	$6.31	$6.31	82,022
2019-10-17	$6.01	$6.45	$5.99	$6.43	$6.43	80,731
2019-10-16	$5.89	$6.19	$5.85	$5.99	$5.99	74,759
2019-10-15	$5.79	$5.96	$5.72	$5.89	$5.89	90,510
2019-10-14	$5.78	$5.85	$5.68	$5.77	$5.77	49,517
2019-10-11	$5.76	$6.01	$5.75	$5.82	$5.82	76,854
2019-10-10	$5.67	$5.69	$5.55	$5.64	$5.64	74,071
2019-10-09	$5.83	$5.90	$5.58	$5.63	$5.63	73,102
2019-10-08	$5.73	$5.84	$5.50	$5.78	$5.78	232,185
2019-10-07	$5.91	$5.93	$5.69	$5.82	$5.82	108,324
2019-10-04	$5.96	$6.01	$5.82	$5.90	$5.90	85,944
2019-10-03	$6.08	$6.15	$5.86	$5.90	$5.90	108,067
2019-10-02	$6.22	$6.30	$5.96	$6.05	$6.05	186,127
2019-10-01	$6.61	$6.70	$6.30	$6.33	$6.33	81,237
2019-09-30	$6.61	$6.65	$6.37	$6.54	$6.54	106,750
2019-09-27	$6.88	$7.13	$6.65	$6.70	$6.70	129,098
2019-09-26	$7.03	$7.03	$6.63	$6.86	$6.86	146,543
2019-09-25	$6.86	$7.18	$6.70	$6.99	$6.99	134,798
2019-09-24	$7.34	$7.45	$6.65	$6.79	$6.79	266,793
2019-09-23	$7.45	$7.48	$7.27	$7.33	$7.33	123,868
2019-09-20	$7.54	$7.66	$7.41	$7.48	$7.48	86,502
2019-09-19	$7.91	$8.08	$7.51	$7.54	$7.54	122,257
2019-09-18	$8.27	$8.29	$7.80	$7.88	$7.88	126,722
2019-09-17	$8.82	$8.87	$8.11	$8.27	$8.27	203,454
2019-09-16	$9.15	$9.48	$8.77	$8.87	$8.87	160,994
2019-09-13	$8.34	$9.27	$8.34	$9.17	$9.17	684,542
2019-09-12	$8.23	$8.35	$7.90	$8.23	$8.23	69,799
2019-09-11	$7.80	$8.30	$7.59	$8.21	$8.21	137,944
2019-09-10	$7.16	$7.72	$7.03	$7.69	$7.69	256,543
2019-09-09	$6.80	$7.00	$6.78	$6.99	$6.99	114,295
2019-09-06	$6.77	$6.82	$6.62	$6.78	$6.78	78,231
2019-09-05	$6.75	$6.86	$6.66	$6.75	$6.75	101,194
2019-09-04	$6.65	$6.80	$6.62	$6.70	$6.70	80,097
2019-09-03	$6.74	$6.74	$6.46	$6.60	$6.60	67,645
2019-08-30	$6.70	$6.78	$6.56	$6.67	$6.67	46,876
2019-08-29	$6.77	$6.85	$6.58	$6.67	$6.67	62,672
2019-08-28	$6.70	$6.95	$6.52	$6.70	$6.70	49,446
2019-08-27	$7.17	$7.17	$6.70	$6.72	$6.72	93,718
2019-08-26	$7.30	$7.43	$7.13	$7.16	$7.16	72,168
2019-08-23	$7.50	$7.57	$7.11	$7.30	$7.30	161,110
2019-08-22	$7.47	$7.62	$7.25	$7.48	$7.48	178,544
2019-08-21	$7.61	$7.61	$7.26	$7.45	$7.45	144,710
2019-08-20	$7.71	$7.71	$7.41	$7.54	$7.54	90,745
2019-08-19	$7.29	$7.77	$7.29	$7.64	$7.64	135,654
2019-08-16	$7.38	$7.45	$7.18	$7.22	$7.22	108,705
2019-08-15	$7.43	$7.52	$7.28	$7.31	$7.31	87,726
2019-08-14	$7.71	$7.87	$7.38	$7.38	$7.38	128,103
2019-08-13	$7.42	$7.89	$7.42	$7.75	$7.75	145,626
2019-08-12	$7.25	$7.90	$7.20	$7.48	$7.48	195,388
2019-08-09	$7.30	$7.33	$6.97	$7.13	$7.13	207,678
2019-08-08	$7.11	$7.65	$6.95	$7.26	$7.26	174,051
2019-08-07	$6.34	$7.16	$6.12	$7.05	$7.05	236,773
2019-08-06	$6.24	$6.49	$5.68	$6.33	$6.33	510,062
2019-08-05	$5.94	$6.06	$5.68	$5.90	$5.90	168,982
2019-08-02	$5.85	$6.07	$5.85	$6.03	$6.03	157,265
2019-08-01	$5.75	$5.98	$5.75	$5.82	$5.82	148,463
2019-07-31	$5.97	$6.13	$5.74	$5.78	$5.78	153,960
2019-07-30	$5.90	$6.04	$5.85	$5.97	$5.97	106,618
2019-07-29	$6.10	$6.12	$5.82	$5.90	$5.90	119,260
2019-07-26	$5.83	$6.13	$5.83	$6.06	$6.06	89,487
2019-07-25	$5.93	$6.05	$5.70	$5.77	$5.77	121,406
2019-07-24	$6.33	$6.38	$5.89	$5.92	$5.92	192,699
2019-07-23	$6.79	$6.79	$6.31	$6.35	$6.35	138,259
2019-07-22	$7.03	$7.09	$6.71	$6.76	$6.76	102,440
2019-07-19	$7.15	$7.20	$6.95	$7.01	$7.01	175,714
2019-07-18	$7.11	$7.49	$7.11	$7.20	$7.20	50,566
2019-07-17	$7.05	$7.19	$6.96	$7.09	$7.09	76,819
2019-07-16	$7.17	$7.40	$6.94	$7.10	$7.10	152,485
2019-07-15	$7.00	$7.20	$6.89	$7.18	$7.18	97,319
2019-07-12	$6.92	$7.24	$6.92	$7.00	$7.00	94,728
2019-07-11	$6.95	$7.10	$6.81	$6.99	$6.99	257,940
2019-07-10	$7.06	$7.09	$6.92	$6.94	$6.94	140,122
2019-07-09	$7.05	$7.15	$6.94	$7.07	$7.07	67,242
2019-07-08	$7.35	$7.35	$7.04	$7.13	$7.13	60,344
2019-07-05	$7.34	$7.50	$7.34	$7.35	$7.35	38,192
2019-07-03	$7.57	$7.60	$7.30	$7.34	$7.34	22,331
2019-07-02	$7.46	$7.54	$7.31	$7.53	$7.53	46,464
2019-07-01	$7.69	$7.75	$7.39	$7.45	$7.45	146,263
2019-06-28	$7.61	$7.83	$7.07	$7.58	$7.58	466,751
2019-06-27	$7.44	$7.62	$7.42	$7.58	$7.58	54,686
2019-06-26	$7.64	$7.76	$7.39	$7.41	$7.41	36,692
2019-06-25	$7.52	$7.89	$7.50	$7.61	$7.61	73,092
2019-06-24	$7.56	$7.66	$7.48	$7.52	$7.52	55,668
2019-06-21	$7.50	$7.68	$7.48	$7.56	$7.56	41,992
2019-06-20	$7.55	$7.63	$7.40	$7.52	$7.52	39,848
2019-06-19	$7.25	$7.62	$7.25	$7.44	$7.44	56,380
2019-06-18	$7.06	$7.36	$7.06	$7.23	$7.23	47,930
2019-06-17	$7.32	$7.32	$6.95	$7.01	$7.01	111,335
2019-06-14	$7.28	$7.64	$7.14	$7.29	$7.29	34,942
2019-06-13	$7.31	$7.75	$7.31	$7.41	$7.41	18,732
2019-06-12	$7.13	$7.38	$7.09	$7.27	$7.27	43,196
2019-06-11	$7.29	$7.51	$7.11	$7.15	$7.15	44,400
2019-06-10	$7.22	$7.40	$7.18	$7.29	$7.29	57,176
2019-06-07	$7.20	$7.29	$7.13	$7.19	$7.19	66,305
2019-06-06	$7.35	$7.35	$7.06	$7.19	$7.19	69,173
2019-06-05	$7.42	$7.46	$7.12	$7.35	$7.35	86,358
2019-06-04	$7.33	$7.51	$7.24	$7.35	$7.35	71,966
2019-06-03	$7.40	$7.66	$7.16	$7.24	$7.24	95,640
2019-05-31	$7.53	$7.68	$7.32	$7.43	$7.43	194,240
2019-05-30	$7.62	$7.79	$7.50	$7.52	$7.52	70,281
2019-05-29	$7.86	$7.86	$7.57	$7.60	$7.60	38,769
2019-05-28	$7.91	$7.98	$7.73	$7.93	$7.93	118,056
2019-05-24	$8.12	$8.20	$7.82	$7.93	$7.93	201,235
2019-05-23	$8.02	$8.16	$7.91	$8.15	$8.15	81,224
2019-05-22	$8.05	$8.19	$7.89	$8.09	$8.09	111,350
2019-05-21	$8.20	$8.26	$8.08	$8.10	$8.10	59,158
2019-05-20	$8.64	$8.64	$8.10	$8.21	$8.21	91,308
2019-05-17	$8.95	$8.97	$8.31	$8.47	$8.47	163,995
2019-05-16	$8.93	$9.14	$8.85	$9.00	$9.00	71,385
2019-05-15	$8.65	$9.34	$8.63	$8.86	$8.86	109,025
2019-05-14	$8.56	$8.67	$8.39	$8.63	$8.63	96,659
2019-05-13	$8.78	$8.94	$8.50	$8.56	$8.56	150,512
2019-05-10	$9.00	$9.02	$8.90	$8.93	$8.93	116,464
2019-05-09	$9.14	$9.17	$8.95	$9.06	$9.06	47,863
2019-05-08	$9.23	$9.25	$9.04	$9.19	$9.19	53,049
2019-05-07	$9.60	$9.60	$9.12	$9.18	$9.18	91,711
2019-05-06	$9.59	$9.78	$9.38	$9.62	$9.62	328,188
2019-05-03	$9.90	$10.02	$9.66	$9.70	$9.70	82,771
2019-05-02	$9.62	$10.02	$9.62	$9.80	$9.80	78,619
2019-05-01	$10.39	$10.45	$9.40	$9.62	$9.62	186,257
2019-04-30	$9.85	$11.00	$9.40	$10.58	$10.58	545,186
2019-04-29	$9.08	$9.39	$9.08	$9.29	$9.29	58,458
2019-04-26	$8.90	$9.14	$8.89	$9.09	$9.09	57,789
2019-04-25	$8.92	$8.98	$8.75	$8.90	$8.90	50,871
2019-04-24	$8.86	$9.09	$8.85	$8.88	$8.88	31,908
2019-04-23	$8.86	$9.12	$8.83	$8.94	$8.94	34,452
2019-04-22	$9.15	$9.16	$8.83	$8.88	$8.88	41,224
2019-04-18	$8.81	$9.17	$8.77	$9.12	$9.12	58,362
2019-04-17	$9.23	$9.24	$8.89	$8.90	$8.90	59,588
2019-04-16	$9.18	$9.24	$8.96	$9.21	$9.21	35,414
2019-04-15	$8.97	$9.16	$8.81	$9.14	$9.14	48,393
2019-04-12	$9.34	$9.34	$8.95	$8.97	$8.97	41,196
2019-04-11	$9.47	$9.50	$9.23	$9.27	$9.27	51,701
2019-04-10	$9.09	$9.55	$9.09	$9.46	$9.46	39,153
2019-04-09	$9.19	$9.24	$8.96	$9.10	$9.10	53,728
2019-04-08	$9.67	$9.69	$9.11	$9.16	$9.16	56,645
2019-04-05	$9.21	$9.76	$9.20	$9.68	$9.68	63,793
2019-04-04	$9.02	$9.20	$8.95	$9.04	$9.04	46,342
2019-04-03	$9.11	$9.13	$8.99	$9.04	$9.04	53,138
2019-04-02	$8.89	$9.09	$8.85	$9.06	$9.06	64,727
2019-04-01	$9.20	$9.20	$8.86	$8.88	$8.88	66,903
2019-03-29	$9.18	$9.31	$9.05	$9.15	$9.15	46,248
2019-03-28	$9.02	$9.16	$8.93	$9.10	$9.10	46,544
2019-03-27	$9.03	$9.12	$8.78	$9.01	$9.01	98,793
2019-03-26	$8.98	$9.18	$8.95	$9.00	$9.00	57,660
2019-03-25	$9.22	$9.29	$8.62	$8.89	$8.89	103,515
2019-03-22	$9.35	$9.35	$9.02	$9.24	$9.24	110,713
2019-03-21	$9.50	$9.60	$9.26	$9.39	$9.39	119,037
2019-03-20	$9.51	$9.61	$9.21	$9.50	$9.50	52,343
2019-03-19	$9.60	$9.60	$9.39	$9.50	$9.50	95,534
2019-03-18	$9.57	$9.57	$9.19	$9.55	$9.55	73,555
2019-03-15	$9.61	$9.75	$9.35	$9.57	$9.57	132,554
2019-03-14	$9.69	$9.77	$9.46	$9.56	$9.56	112,109
2019-03-13	$9.34	$9.81	$9.26	$9.70	$9.70	113,445
2019-03-12	$9.38	$9.75	$9.12	$9.40	$9.40	134,824
2019-03-11	$9.02	$9.35	$8.89	$9.10	$9.10	146,337
2019-03-08	$8.74	$9.25	$8.45	$9.04	$9.04	407,688
2019-03-07	$8.88	$9.03	$8.69	$8.76	$8.76	286,839
2019-03-06	$9.70	$9.77	$8.75	$8.81	$8.81	453,855
2019-03-05	$9.55	$10.02	$8.86	$9.64	$9.64	826,713
2019-03-04	$11.29	$11.87	$11.29	$11.40	$11.40	145,729
2019-03-01	$11.22	$11.41	$10.88	$11.05	$11.05	260,893
2019-02-28	$11.36	$11.36	$10.71	$11.12	$11.12	91,718
2019-02-27	$11.11	$11.68	$11.11	$11.42	$11.42	40,014
2019-02-26	$11.32	$11.41	$11.12	$11.22	$11.22	73,259
2019-02-25	$11.88	$11.88	$11.28	$11.35	$11.35	62,672
2019-02-22	$11.82	$11.83	$11.60	$11.70	$11.70	57,307
2019-02-21	$11.99	$11.99	$11.59	$11.72	$11.72	58,287
2019-02-20	$12.14	$12.14	$11.68	$11.90	$11.90	67,742
2019-02-19	$11.61	$12.17	$11.56	$12.15	$12.15	76,307
2019-02-15	$11.41	$11.82	$11.06	$11.61	$11.61	61,596
2019-02-14	$11.32	$11.46	$11.28	$11.33	$11.33	64,833
2019-02-13	$11.41	$11.56	$11.20	$11.47	$11.47	41,532
2019-02-12	$11.02	$11.38	$10.90	$11.33	$11.33	58,556
2019-02-11	$11.05	$11.20	$10.73	$10.97	$10.97	44,302
2019-02-08	$11.01	$11.25	$10.91	$10.94	$10.94	48,713
2019-02-07	$11.50	$11.50	$11.05	$11.10	$11.10	50,682
2019-02-06	$11.66	$11.66	$11.38	$11.57	$11.57	52,015
2019-02-05	$11.65	$11.76	$11.43	$11.65	$11.65	59,900
2019-02-04	$11.72	$11.95	$11.44	$11.59	$11.59	97,048
2019-02-01	$11.79	$11.79	$11.54	$11.74	$11.74	33,867
2019-01-31	$11.51	$11.99	$11.36	$11.76	$11.76	93,927
2019-01-30	$10.90	$11.48	$10.75	$11.43	$11.43	62,317
2019-01-29	$10.98	$11.10	$10.51	$10.86	$10.86	62,720
2019-01-28	$11.27	$11.27	$10.86	$10.94	$10.94	35,156
2019-01-25	$11.22	$11.40	$11.18	$11.36	$11.36	53,798
2019-01-24	$10.86	$11.21	$10.86	$11.14	$11.14	36,053
2019-01-23	$11.09	$11.22	$10.51	$10.85	$10.85	60,423
2019-01-22	$11.16	$11.25	$10.93	$10.98	$10.98	56,451
2019-01-18	$11.24	$11.62	$11.14	$11.21	$11.21	73,117
2019-01-17	$11.33	$11.52	$11.12	$11.19	$11.19	59,420
2019-01-16	$11.26	$11.76	$11.26	$11.39	$11.39	116,590
2019-01-15	$11.21	$11.37	$11.11	$11.24	$11.24	64,044
2019-01-14	$11.54	$11.54	$11.20	$11.22	$11.22	33,256
2019-01-11	$11.81	$11.81	$11.54	$11.62	$11.62	72,271
2019-01-10	$12.04	$12.12	$11.79	$11.87	$11.87	86,558
2019-01-09	$11.57	$12.17	$11.55	$12.01	$12.01	124,167
2019-01-08	$11.27	$11.66	$10.98	$11.42	$11.42	59,451
2019-01-07	$10.51	$11.22	$10.49	$11.14	$11.14	53,149
2019-01-04	$10.44	$11.66	$9.43	$10.52	$10.52	110,031
2019-01-03	$10.48	$10.67	$10.09	$10.29	$10.29	84,769
2019-01-02	$10.20	$10.59	$9.85	$10.50	$10.50	47,444
2018-12-31	$10.06	$11.07	$9.93	$10.36	$10.36	82,920
2018-12-28	$9.90	$10.15	$9.53	$10.02	$10.02	57,040
2018-12-27	$9.93	$10.36	$9.63	$9.92	$9.92	66,142
2018-12-26	$9.36	$10.06	$9.36	$10.04	$10.04	76,318
2018-12-24	$9.76	$9.90	$9.36	$9.42	$9.42	92,251
2018-12-21	$9.94	$10.05	$9.68	$9.77	$9.77	100,361
2018-12-20	$10.03	$10.05	$9.63	$9.72	$9.72	111,790
2018-12-19	$10.49	$10.78	$10.01	$10.02	$10.02	112,497
2018-12-18	$10.60	$11.05	$10.29	$10.50	$10.50	134,048
2018-12-17	$10.95	$10.97	$10.32	$10.50	$10.50	122,248
2018-12-14	$11.39	$11.39	$10.75	$11.00	$11.00	173,353
2018-12-13	$11.60	$11.63	$10.87	$10.98	$10.98	135,719
2018-12-12	$11.50	$12.00	$11.49	$11.59	$11.59	146,424
2018-12-11	$11.78	$12.04	$11.36	$11.40	$11.40	31,710
2018-12-10	$11.56	$11.71	$11.34	$11.57	$11.57	51,632
2018-12-07	$12.23	$12.37	$11.51	$11.56	$11.56	84,269
2018-12-06	$12.16	$13.14	$12.02	$12.29	$12.29	73,531
2018-12-04	$12.37	$13.08	$12.26	$12.35	$12.35	86,197
2018-12-03	$13.10	$13.12	$12.46	$12.65	$12.65	81,775
2018-11-30	$13.02	$13.58	$12.71	$13.04	$13.04	68,157
2018-11-29	$13.06	$13.14	$12.86	$13.06	$13.06	71,469
2018-11-28	$12.29	$13.28	$12.21	$13.13	$13.13	84,880
2018-11-27	$12.59	$12.59	$12.09	$12.28	$12.28	39,785
2018-11-26	$12.74	$13.17	$12.17	$12.28	$12.28	68,958
2018-11-23	$12.05	$13.07	$12.05	$12.59	$12.59	47,239
2018-11-21	$11.95	$12.34	$11.89	$12.14	$12.14	69,602
2018-11-20	$11.97	$12.17	$11.66	$11.90	$11.90	166,892
2018-11-19	$12.16	$12.31	$12.10	$12.17	$12.17	100,299
2018-11-16	$12.02	$12.32	$11.88	$12.16	$12.16	87,104
2018-11-15	$12.12	$12.48	$11.70	$12.19	$12.19	104,629
2018-11-14	$12.05	$12.72	$11.77	$12.11	$12.11	152,554
2018-11-13	$12.00	$12.15	$11.64	$11.85	$11.85	171,151
2018-11-12	$12.37	$12.69	$11.87	$11.90	$11.90	143,474
2018-11-09	$12.20	$12.72	$12.05	$12.37	$12.37	139,705
2018-11-08	$13.20	$13.38	$12.04	$12.22	$12.22	198,578
2018-11-07	$13.84	$14.01	$13.06	$13.07	$13.07	230,708
2018-11-06	$15.00	$15.00	$13.52	$13.90	$13.90	412,991
2018-11-05	$15.41	$15.88	$15.10	$15.67	$15.67	108,862
2018-11-02	$15.05	$15.40	$14.93	$15.38	$15.38	75,935
2018-11-01	$14.62	$15.24	$14.42	$15.01	$15.01	44,915
2018-10-31	$14.82	$14.99	$14.18	$14.61	$14.61	47,678
2018-10-30	$14.18	$14.94	$14.18	$14.64	$14.64	52,386
2018-10-29	$14.56	$14.92	$14.01	$14.19	$14.19	111,508
2018-10-26	$14.38	$14.63	$13.75	$14.40	$14.40	94,416
2018-10-25	$14.92	$15.16	$14.03	$14.57	$14.57	101,685
2018-10-24	$15.95	$16.21	$14.83	$14.86	$14.86	97,658
2018-10-23	$16.37	$16.44	$15.82	$15.96	$15.96	72,022
2018-10-22	$15.86	$16.77	$15.72	$16.64	$16.64	90,891
2018-10-19	$16.29	$16.29	$15.67	$15.80	$15.80	125,681
2018-10-18	$16.67	$17.20	$16.11	$16.28	$16.28	101,612
2018-10-17	$16.08	$16.67	$15.86	$16.63	$16.63	203,627
2018-10-16	$15.97	$16.08	$15.41	$16.07	$16.07	68,077
2018-10-15	$15.79	$16.03	$15.21	$15.88	$15.88	85,666
2018-10-12	$15.74	$15.95	$15.33	$15.80	$15.80	92,441
2018-10-11	$15.19	$15.94	$15.01	$15.52	$15.52	119,686
2018-10-10	$15.31	$15.37	$14.91	$15.20	$15.20	128,076
2018-10-09	$15.41	$15.93	$15.03	$15.32	$15.32	79,096
2018-10-08	$15.50	$15.65	$14.99	$15.42	$15.42	77,574
2018-10-05	$15.26	$15.89	$15.05	$15.50	$15.50	137,926
2018-10-04	$15.33	$15.64	$14.81	$15.27	$15.27	99,539
2018-10-03	$15.01	$15.77	$14.95	$15.31	$15.31	60,206
2018-10-02	$15.62	$15.64	$14.69	$14.95	$14.95	126,803
2018-10-01	$15.45	$15.77	$15.23	$15.63	$15.63	64,444
2018-09-28	$15.80	$16.25	$15.20	$15.40	$15.40	75,766
2018-09-27	$15.70	$16.20	$15.60	$15.80	$15.80	96,600
2018-09-26	$16.00	$16.15	$15.55	$15.70	$15.70	110,617
2018-09-25	$15.90	$16.50	$15.80	$16.00	$16.00	104,304
2018-09-24	$15.80	$16.05	$15.40	$15.95	$15.95	146,498
2018-09-21	$16.40	$16.70	$15.50	$15.80	$15.80	284,473
2018-09-20	$16.35	$16.70	$15.85	$16.45	$16.45	61,125
2018-09-19	$16.40	$16.55	$16.10	$16.35	$16.35	127,298
2018-09-18	$15.80	$16.40	$15.63	$16.35	$16.35	112,133
2018-09-17	$15.70	$15.85	$15.40	$15.75	$15.75	88,843
2018-09-14	$15.55	$16.30	$15.50	$15.70	$15.70	79,502
2018-09-13	$16.10	$16.25	$15.60	$15.70	$15.70	92,976
2018-09-12	$16.10	$16.30	$15.70	$16.05	$16.05	74,406
2018-09-11	$16.80	$16.90	$16.05	$16.15	$16.15	105,030
2018-09-10	$16.75	$17.00	$16.55	$16.80	$16.80	114,516
2018-09-07	$16.45	$16.80	$16.25	$16.65	$16.65	164,816
2018-09-06	$16.80	$17.20	$16.25	$16.45	$16.45	100,476
2018-09-05	$16.40	$17.38	$16.35	$16.85	$16.85	84,463
2018-09-04	$17.50	$17.50	$16.25	$16.45	$16.45	149,677
2018-08-31	$17.60	$17.65	$17.30	$17.50	$17.50	44,648
2018-08-30	$17.40	$17.80	$17.33	$17.60	$17.60	39,676
2018-08-29	$17.10	$17.50	$16.95	$17.40	$17.40	65,219
2018-08-28	$16.45	$17.10	$16.20	$17.05	$17.05	102,621
2018-08-27	$16.95	$17.05	$16.15	$16.35	$16.35	98,453
2018-08-24	$16.90	$17.03	$16.55	$16.95	$16.95	88,706
2018-08-23	$16.55	$17.00	$16.45	$16.90	$16.90	124,511
2018-08-22	$16.20	$16.75	$16.05	$16.60	$16.60	99,009
2018-08-21	$16.40	$16.55	$16.00	$16.05	$16.05	99,905
2018-08-20	$16.35	$16.45	$15.95	$16.35	$16.35	58,802
2018-08-17	$16.75	$16.75	$16.20	$16.25	$16.25	131,884
2018-08-16	$16.15	$17.00	$16.15	$16.55	$16.55	146,190
2018-08-15	$17.10	$17.25	$15.85	$16.05	$16.05	186,527
2018-08-14	$16.75	$17.33	$16.75	$17.15	$17.15	87,709
2018-08-13	$17.60	$17.70	$16.70	$16.80	$16.80	116,638
2018-08-10	$17.45	$17.95	$17.30	$17.65	$17.65	76,684
2018-08-09	$17.85	$18.20	$17.50	$17.55	$17.55	88,960
2018-08-08	$18.75	$18.85	$17.70	$17.90	$17.90	120,793
2018-08-07	$19.35	$21.65	$18.70	$18.85	$18.85	401,159
2018-08-06	$17.80	$18.30	$17.70	$18.15	$18.15	83,353
2018-08-03	$18.45	$18.45	$17.60	$17.85	$17.85	75,824
2018-08-02	$17.50	$18.75	$17.50	$18.45	$18.45	101,264
2018-08-01	$18.15	$18.45	$17.25	$17.60	$17.60	115,864
2018-07-31	$18.15	$18.50	$17.90	$18.20	$18.20	200,878
2018-07-30	$18.75	$18.75	$18.10	$18.15	$18.15	140,892
2018-07-27	$19.60	$20.05	$18.55	$18.80	$18.80	133,417
2018-07-26	$20.85	$20.85	$19.35	$19.55	$19.55	208,804
2018-07-25	$22.00	$22.00	$20.65	$20.75	$20.75	174,733
2018-07-24	$21.50	$22.10	$21.35	$22.00	$22.00	90,705
2018-07-23	$21.25	$21.50	$21.00	$21.40	$21.40	36,847
2018-07-20	$21.20	$21.60	$21.20	$21.30	$21.30	57,989
2018-07-19	$21.35	$21.45	$20.70	$21.25	$21.25	102,617
2018-07-18	$21.20	$21.50	$20.80	$21.35	$21.35	58,546
2018-07-17	$20.45	$21.20	$20.30	$21.10	$21.10	63,281
2018-07-16	$20.45	$20.55	$20.05	$20.50	$20.50	60,906
2018-07-13	$20.60	$20.70	$20.30	$20.40	$20.40	34,911
2018-07-12	$20.25	$20.55	$20.15	$20.55	$20.55	55,796
2018-07-11	$19.95	$20.30	$19.95	$20.25	$20.25	40,555
2018-07-10	$20.45	$20.45	$19.70	$20.05	$20.05	113,767
2018-07-09	$20.50	$20.50	$19.90	$20.45	$20.45	74,477
2018-07-06	$20.45	$20.60	$20.15	$20.35	$20.35	55,447
2018-07-05	$20.50	$20.65	$20.20	$20.50	$20.50	54,413
2018-07-03	$21.05	$21.25	$20.45	$20.45	$20.45	40,057
2018-07-02	$20.25	$21.08	$20.10	$20.95	$20.95	60,068
2018-06-29	$20.85	$20.95	$19.95	$20.25	$20.25	118,729
2018-06-28	$21.50	$21.63	$20.65	$20.85	$20.85	167,657
2018-06-27	$22.05	$22.05	$21.10	$21.55	$21.55	139,446
2018-06-26	$22.50	$22.75	$21.75	$22.05	$22.05	217,117
2018-06-25	$21.60	$22.50	$21.42	$22.35	$22.35	155,035
2018-06-22	$21.55	$22.18	$21.15	$21.65	$21.65	550,821
2018-06-21	$21.15	$21.53	$20.60	$21.15	$21.15	117,243
2018-06-20	$20.95	$21.45	$20.90	$21.10	$21.10	77,863
2018-06-19	$20.05	$20.90	$19.65	$20.90	$20.90	98,070
2018-06-18	$20.10	$20.55	$20.00	$20.15	$20.15	137,956
2018-06-15	$20.60	$21.00	$20.05	$20.15	$20.15	187,195
2018-06-14	$20.00	$20.70	$19.90	$20.65	$20.65	144,575
2018-06-13	$19.70	$20.05	$19.65	$19.90	$19.90	56,244
2018-06-12	$19.25	$19.75	$19.10	$19.60	$19.60	52,787
2018-06-11	$19.25	$19.55	$18.90	$19.20	$19.20	61,677
2018-06-08	$19.60	$19.75	$19.10	$19.25	$19.25	96,803
2018-06-07	$20.00	$20.50	$19.55	$19.60	$19.60	98,092
2018-06-06	$19.80	$19.90	$19.55	$19.80	$19.80	60,229
2018-06-05	$19.30	$20.15	$19.30	$19.80	$19.80	128,919
2018-06-04	$18.85	$19.40	$18.75	$19.30	$19.30	82,700
2018-06-01	$19.05	$19.05	$18.65	$18.85	$18.85	73,628
2018-05-31	$19.05	$19.25	$18.80	$19.00	$19.00	69,763
2018-05-30	$19.25	$19.45	$18.85	$19.10	$19.10	91,865
2018-05-29	$19.50	$19.55	$18.60	$19.30	$19.30	155,702
2018-05-25	$18.95	$19.45	$18.85	$19.20	$19.20	99,639
2018-05-24	$17.25	$18.95	$17.25	$18.85	$18.85	136,981
2018-05-23	$17.10	$17.40	$17.08	$17.30	$17.30	37,028
2018-05-22	$17.35	$17.35	$17.00	$17.20	$17.20	28,963
2018-05-21	$17.25	$17.60	$17.20	$17.30	$17.30	46,031
2018-05-18	$17.05	$17.40	$17.00	$17.25	$17.25	50,183
2018-05-17	$16.80	$17.10	$16.70	$17.00	$17.00	36,713
2018-05-16	$16.85	$17.25	$16.75	$16.80	$16.80	68,856
2018-05-15	$17.00	$17.05	$16.75	$16.80	$16.80	33,318
2018-05-14	$17.30	$17.30	$16.80	$17.00	$17.00	79,079
2018-05-11	$17.10	$17.55	$17.10	$17.35	$17.35	52,585
2018-05-10	$17.30	$17.50	$17.05	$17.10	$17.10	63,567
2018-05-09	$16.60	$17.35	$16.54	$17.20	$17.20	100,284
2018-05-08	$16.50	$17.50	$16.10	$16.60	$16.60	219,896
2018-05-07	$15.30	$16.00	$15.23	$15.95	$15.95	92,968
2018-05-04	$14.95	$15.30	$14.95	$15.10	$15.10	56,050
2018-05-03	$15.20	$15.45	$14.85	$14.95	$14.95	55,766
2018-05-02	$15.30	$15.60	$15.20	$15.25	$15.25	36,747
2018-05-01	$15.15	$15.45	$15.05	$15.30	$15.30	37,483
2018-04-30	$15.05	$15.30	$15.00	$15.15	$15.15	64,260
2018-04-27	$15.15	$15.15	$14.80	$15.05	$15.05	79,305
2018-04-26	$14.90	$15.00	$14.75	$15.00	$15.00	35,477
2018-04-25	$15.20	$15.20	$14.70	$14.85	$14.85	65,769
2018-04-24	$15.35	$15.35	$15.00	$15.10	$15.10	103,195
2018-04-23	$15.80	$15.87	$15.20	$15.30	$15.30	112,432
2018-04-20	$15.65	$15.96	$15.45	$15.75	$15.75	60,864
2018-04-19	$15.90	$15.90	$15.45	$15.70	$15.70	67,042
2018-04-18	$16.00	$16.20	$15.65	$15.85	$15.85	102,252
2018-04-17	$15.60	$16.05	$15.50	$15.95	$15.95	78,444
2018-04-16	$15.60	$15.90	$15.35	$15.55	$15.55	110,382
2018-04-13	$15.30	$15.75	$15.10	$15.60	$15.60	101,932
2018-04-12	$15.45	$15.45	$15.25	$15.30	$15.30	63,761
2018-04-11	$15.45	$15.63	$15.35	$15.45	$15.45	51,405
2018-04-10	$15.80	$15.80	$15.40	$15.45	$15.45	87,286
2018-04-09	$15.65	$15.85	$15.60	$15.75	$15.75	88,149
2018-04-06	$15.55	$15.95	$15.35	$15.65	$15.65	91,730
2018-04-05	$15.15	$15.73	$14.95	$15.60	$15.60	111,249
2018-04-04	$15.05	$15.20	$14.75	$15.10	$15.10	123,455
2018-04-03	$15.15	$15.30	$14.90	$15.25	$15.25	103,321
2018-04-02	$15.50	$15.75	$14.85	$15.00	$15.00	114,349
2018-03-29	$15.85	$16.15	$15.50	$15.50	$15.50	161,512
2018-03-28	$15.65	$15.95	$15.30	$15.75	$15.75	229,329
2018-03-27	$16.25	$16.40	$15.30	$15.55	$15.55	243,237
2018-03-26	$15.95	$17.60	$15.85	$16.15	$16.15	371,029
2018-03-23	$16.15	$16.50	$15.55	$15.55	$15.55	187,260
2018-03-22	$15.30	$16.60	$15.20	$16.10	$16.10	1,474,221
2018-03-21	$17.30	$17.70	$15.80	$16.10	$16.10	227,641
2018-03-20	$16.95	$17.45	$16.95	$17.35	$17.35	74,724
2018-03-19	$17.10	$17.25	$16.75	$17.05	$17.05	99,534
2018-03-16	$16.95	$17.55	$16.60	$17.05	$17.05	137,906
2018-03-15	$16.30	$17.15	$16.27	$16.95	$16.95	193,563
2018-03-14	$15.05	$16.40	$14.90	$16.20	$16.20	226,379
2018-03-13	$14.45	$15.05	$14.40	$14.95	$14.95	178,287
2018-03-12	$13.95	$14.50	$13.95	$14.45	$14.45	105,590
2018-03-09	$14.00	$14.10	$13.70	$14.00	$14.00	159,337
2018-03-08	$14.00	$14.15	$13.50	$13.85	$13.85	168,373
2018-03-07	$14.05	$14.13	$13.95	$14.00	$14.00	154,594
2018-03-06	$14.00	$14.25	$13.80	$14.05	$14.05	125,723
2018-03-05	$13.25	$14.10	$13.25	$14.00	$14.00	241,903
2018-03-02	$12.90	$13.40	$12.90	$13.25	$13.25	115,072
2018-03-01	$12.75	$13.20	$12.75	$13.00	$13.00	118,843
2018-02-28	$12.85	$13.35	$12.53	$12.85	$12.85	106,036
2018-02-27	$13.30	$13.68	$12.10	$12.80	$12.80	334,175
2018-02-26	$13.00	$13.50	$12.85	$13.35	$13.35	87,655
2018-02-23	$12.82	$13.00	$12.82	$12.95	$12.95	145,023
2018-02-22	$12.85	$12.95	$12.60	$12.85	$12.85	78,502
2018-02-21	$12.10	$13.00	$12.00	$12.85	$12.85	125,631
2018-02-20	$11.90	$12.11	$11.80	$12.10	$12.10	102,539
2018-02-16	$11.90	$12.16	$11.80	$11.95	$11.95	52,212
2018-02-15	$11.83	$12.09	$11.65	$11.90	$11.90	74,218
2018-02-14	$11.55	$11.86	$11.55	$11.70	$11.70	49,618
2018-02-13	$11.40	$11.75	$11.32	$11.55	$11.55	31,729
2018-02-12	$11.70	$11.93	$11.40	$11.48	$11.48	30,088
2018-02-09	$11.75	$11.75	$11.35	$11.65	$11.65	50,564
2018-02-08	$11.85	$11.85	$11.65	$11.65	$11.65	54,824
2018-02-07	$11.75	$11.80	$11.65	$11.80	$11.80	70,380
2018-02-06	$11.70	$12.00	$11.70	$11.80	$11.80	157,129
2018-02-05	$11.90	$12.05	$11.80	$11.80	$11.80	95,866
2018-02-02	$12.05	$12.10	$11.95	$12.00	$12.00	32,610
2018-02-01	$11.95	$12.15	$11.90	$12.05	$12.05	36,806
2018-01-31	$12.00	$12.10	$11.88	$11.95	$11.95	124,522
2018-01-30	$12.00	$12.00	$11.85	$11.95	$11.95	45,753
2018-01-29	$11.75	$12.10	$11.70	$12.00	$12.00	60,044
2018-01-26	$11.81	$11.81	$11.65	$11.75	$11.75	15,070
2018-01-25	$11.75	$11.80	$11.65	$11.75	$11.75	14,451
2018-01-24	$11.75	$11.80	$11.60	$11.70	$11.70	28,544
2018-01-23	$11.80	$11.90	$11.75	$11.80	$11.80	19,563
2018-01-22	$11.95	$11.95	$11.75	$11.90	$11.90	6,695
2018-01-19	$11.85	$12.05	$11.80	$11.95	$11.95	31,103
2018-01-18	$11.70	$11.99	$11.70	$11.85	$11.85	30,387
2018-01-17	$11.65	$11.80	$11.60	$11.75	$11.75	23,904
2018-01-16	$12.05	$12.15	$11.50	$11.55	$11.55	42,962
2018-01-12	$12.05	$12.35	$11.95	$12.10	$12.10	20,235
2018-01-11	$11.95	$12.05	$11.75	$12.05	$12.05	48,727
2018-01-10	$11.73	$12.00	$11.55	$12.00	$12.00	23,096
2018-01-09	$11.80	$11.90	$11.70	$11.75	$11.75	48,758
2018-01-08	$12.05	$12.05	$11.85	$11.85	$11.85	59,786
2018-01-05	$12.15	$12.30	$12.00	$12.10	$12.10	10,193
2018-01-04	$11.80	$12.15	$11.80	$12.15	$12.15	20,871
2018-01-03	$12.15	$12.15	$11.61	$11.90	$11.90	58,212
2018-01-02	$12.40	$12.45	$12.05	$12.20	$12.20	44,351
2017-12-29	$12.45	$12.50	$12.23	$12.40	$12.40	20,748
2017-12-28	$12.60	$12.60	$12.40	$12.50	$12.50	11,146
2017-12-27	$12.50	$12.63	$12.45	$12.50	$12.50	8,300
2017-12-26	$12.55	$12.65	$12.45	$12.55	$12.55	12,337
2017-12-22	$12.45	$12.70	$12.45	$12.50	$12.50	36,273
2017-12-21	$12.90	$13.10	$12.30	$12.40	$12.40	40,599
2017-12-20	$12.95	$13.20	$12.55	$12.90	$12.90	104,570
2017-12-19	$12.85	$13.25	$12.85	$13.00	$13.00	129,282
2017-12-18	$12.70	$12.85	$12.50	$12.80	$12.80	36,906
2017-12-15	$12.50	$12.80	$12.50	$12.60	$12.60	59,116
2017-12-14	$12.75	$12.85	$12.50	$12.50	$12.50	17,539
2017-12-13	$12.40	$12.90	$12.35	$12.80	$12.80	44,440
2017-12-12	$12.45	$12.50	$12.34	$12.40	$12.40	16,834
2017-12-11	$12.30	$12.50	$12.20	$12.40	$12.40	92,290
2017-12-08	$12.45	$12.45	$12.30	$12.35	$12.35	14,671
2017-12-07	$12.40	$12.50	$12.35	$12.35	$12.35	17,008
2017-12-06	$12.35	$12.60	$12.35	$12.40	$12.40	17,738
2017-12-05	$12.30	$12.60	$12.30	$12.30	$12.30	14,950
2017-12-04	$12.30	$12.55	$12.20	$12.25	$12.25	12,770
2017-12-01	$12.75	$12.83	$11.95	$12.25	$12.25	73,591
2017-11-30	$13.00	$13.00	$12.60	$12.75	$12.75	26,651
2017-11-29	$13.05	$13.10	$12.90	$13.00	$13.00	25,520
2017-11-28	$12.90	$13.10	$12.85	$13.05	$13.05	26,202
2017-11-27	$12.80	$13.20	$12.80	$13.10	$13.10	37,150
2017-11-24	$13.10	$13.10	$12.80	$12.90	$12.90	11,055
2017-11-22	$13.05	$13.40	$12.85	$13.10	$13.10	33,981
2017-11-21	$12.55	$13.15	$12.55	$13.15	$13.15	39,520
2017-11-20	$12.20	$12.50	$12.15	$12.45	$12.45	23,580
2017-11-17	$11.90	$12.25	$11.85	$12.20	$12.20	45,794
2017-11-16	$11.90	$12.20	$11.90	$11.95	$11.95	36,590
2017-11-15	$11.95	$12.15	$11.90	$11.90	$11.90	18,430
2017-11-14	$12.00	$12.10	$11.95	$12.00	$12.00	64,223
2017-11-13	$11.90	$12.25	$11.90	$12.20	$12.20	55,621
2017-11-10	$12.00	$12.10	$11.90	$11.90	$11.90	31,693
2017-11-09	$12.15	$12.20	$11.90	$12.10	$12.10	53,461
2017-11-08	$12.35	$12.40	$12.05	$12.30	$12.30	51,991
2017-11-07	$12.70	$13.40	$12.30	$12.30	$12.30	81,617
2017-11-06	$12.35	$12.66	$12.30	$12.60	$12.60	22,216
2017-11-03	$12.30	$12.65	$12.15	$12.35	$12.35	32,073
2017-11-02	$12.25	$12.60	$12.17	$12.40	$12.40	75,857
2017-11-01	$12.15	$12.50	$12.05	$12.20	$12.20	26,819
2017-10-31	$12.25	$12.30	$12.10	$12.15	$12.15	38,431
2017-10-30	$12.25	$12.35	$12.05	$12.20	$12.20	96,618
2017-10-27	$12.10	$12.25	$11.93	$12.25	$12.25	49,417
2017-10-26	$12.21	$12.21	$12.10	$12.20	$12.20	11,981
2017-10-25	$12.10	$12.20	$12.00	$12.15	$12.15	7,001
2017-10-24	$12.05	$12.25	$12.00	$12.10	$12.10	33,656
2017-10-23	$12.25	$12.25	$12.00	$12.00	$12.00	10,640
2017-10-20	$12.00	$12.55	$12.00	$12.25	$12.25	45,995
2017-10-19	$11.85	$12.05	$11.85	$11.95	$11.95	41,148
2017-10-18	$12.05	$12.25	$12.05	$12.05	$12.05	16,176
2017-10-17	$12.35	$12.40	$12.00	$12.05	$12.05	24,105
2017-10-16	$12.55	$12.90	$12.30	$12.40	$12.40	34,865
2017-10-13	$12.60	$12.65	$12.40	$12.55	$12.55	33,844
2017-10-12	$12.60	$12.72	$12.40	$12.45	$12.45	24,630
2017-10-11	$12.40	$12.70	$12.40	$12.60	$12.60	30,906
2017-10-10	$12.20	$12.55	$12.08	$12.45	$12.45	41,403
2017-10-09	$12.15	$12.20	$12.08	$12.15	$12.15	13,623
2017-10-06	$12.10	$12.20	$11.85	$12.15	$12.15	27,445
2017-10-05	$12.20	$12.20	$12.10	$12.20	$12.20	15,976
2017-10-04	$12.10	$12.20	$12.10	$12.20	$12.20	17,793
2017-10-03	$12.15	$12.20	$12.10	$12.10	$12.10	13,032
2017-10-02	$12.00	$12.15	$11.90	$12.10	$12.10	15,652
2017-09-29	$11.90	$12.10	$11.90	$12.00	$12.00	23,939
2017-09-28	$11.90	$12.00	$11.75	$12.00	$12.00	18,920
2017-09-27	$11.40	$12.00	$11.40	$11.80	$11.80	58,147
2017-09-26	$11.70	$11.70	$11.48	$11.50	$11.50	15,245
2017-09-25	$11.80	$11.80	$11.50	$11.70	$11.70	42,534
2017-09-22	$11.45	$12.05	$11.45	$11.85	$11.85	57,778
2017-09-21	$11.35	$11.50	$11.20	$11.45	$11.45	60,666
2017-09-20	$11.35	$11.60	$11.30	$11.30	$11.30	32,302
2017-09-19	$11.20	$11.40	$11.20	$11.40	$11.40	10,891
2017-09-18	$11.35	$11.35	$11.25	$11.25	$11.25	26,890
2017-09-15	$11.40	$11.57	$11.25	$11.40	$11.40	80,469
2017-09-14	$11.25	$11.55	$11.25	$11.40	$11.40	34,281
2017-09-13	$11.48	$11.55	$11.25	$11.25	$11.25	26,342
2017-09-12	$11.50	$11.65	$11.40	$11.45	$11.45	20,843
2017-09-11	$11.15	$11.60	$11.05	$11.60	$11.60	92,928
2017-09-08	$11.25	$11.45	$11.10	$11.15	$11.15	34,068
2017-09-07	$11.10	$11.25	$11.05	$11.25	$11.25	60,339
2017-09-06	$11.00	$11.25	$10.85	$11.15	$11.15	209,359
2017-09-05	$11.00	$11.00	$10.90	$10.95	$10.95	17,397
2017-09-01	$11.15	$11.15	$10.90	$11.00	$11.00	33,288
2017-08-31	$11.10	$11.30	$11.00	$11.15	$11.15	16,600
2017-08-30	$11.15	$11.20	$11.10	$11.10	$11.10	25,142
2017-08-29	$11.15	$11.30	$11.10	$11.15	$11.15	18,581
2017-08-28	$11.45	$11.45	$11.15	$11.20	$11.20	19,002
2017-08-25	$11.60	$11.60	$11.30	$11.40	$11.40	40,485
2017-08-24	$11.50	$11.60	$11.45	$11.60	$11.60	35,178
2017-08-23	$11.50	$11.65	$11.25	$11.40	$11.40	46,666
2017-08-22	$11.65	$11.80	$11.60	$11.60	$11.60	20,963
2017-08-21	$11.45	$11.75	$11.35	$11.65	$11.65	24,453
2017-08-18	$11.15	$11.55	$11.13	$11.50	$11.50	66,961
2017-08-17	$11.15	$11.40	$11.15	$11.25	$11.25	54,975
2017-08-16	$11.40	$11.50	$11.20	$11.40	$11.40	22,977
2017-08-15	$11.50	$11.58	$11.35	$11.35	$11.35	34,429
2017-08-14	$11.25	$11.75	$11.25	$11.55	$11.55	35,823
2017-08-11	$11.25	$11.45	$11.05	$11.30	$11.30	65,057
2017-08-10	$11.50	$11.80	$11.20	$11.25	$11.25	57,778
2017-08-09	$12.00	$12.05	$11.50	$11.70	$11.70	81,983
2017-08-08	$13.05	$13.50	$12.00	$12.00	$12.00	165,319
2017-08-07	$12.00	$13.03	$12.00	$12.85	$12.85	158,676
2017-08-04	$11.85	$12.05	$11.60	$11.95	$11.95	47,421
2017-08-03	$11.75	$12.03	$11.60	$11.70	$11.70	28,883
2017-08-02	$12.18	$12.18	$11.70	$11.75	$11.75	32,534
2017-08-01	$12.05	$12.25	$11.77	$12.15	$12.15	42,116
2017-07-31	$12.10	$12.30	$12.00	$12.05	$12.05	38,088
2017-07-28	$11.60	$12.05	$11.60	$12.00	$12.00	26,835
2017-07-27	$12.00	$12.00	$11.50	$11.65	$11.65	33,303
2017-07-26	$12.00	$12.05	$11.65	$11.75	$11.75	36,309
2017-07-25	$11.95	$12.45	$11.95	$12.00	$12.00	61,614
2017-07-24	$11.85	$12.00	$11.85	$11.95	$11.95	48,995
2017-07-21	$11.95	$12.00	$11.80	$11.85	$11.85	67,338
2017-07-20	$11.50	$11.95	$11.50	$11.85	$11.85	35,905
2017-07-19	$11.35	$11.69	$11.35	$11.50	$11.50	35,111
2017-07-18	$10.95	$11.40	$10.93	$11.30	$11.30	40,898
2017-07-17	$10.85	$11.10	$10.80	$10.95	$10.95	17,505
2017-07-14	$10.65	$10.85	$10.63	$10.80	$10.80	35,604
2017-07-13	$10.80	$10.83	$10.55	$10.60	$10.60	45,780
2017-07-12	$10.50	$10.95	$10.50	$10.75	$10.75	32,019
2017-07-11	$10.40	$10.55	$10.35	$10.50	$10.50	24,015
2017-07-10	$10.80	$10.85	$10.40	$10.50	$10.50	61,052
2017-07-07	$10.50	$10.90	$10.50	$10.85	$10.85	25,468
2017-07-06	$10.70	$11.10	$10.50	$10.50	$10.50	52,821
2017-07-05	$11.20	$11.30	$10.85	$10.90	$10.90	23,401
2017-07-03	$11.20	$11.25	$11.10	$11.25	$11.25	14,022
2017-06-30	$11.40	$11.40	$11.15	$11.20	$11.20	31,947
2017-06-29	$11.35	$11.40	$11.10	$11.30	$11.30	43,633
2017-06-28	$11.45	$11.55	$11.25	$11.35	$11.35	26,174
2017-06-27	$11.50	$11.60	$11.35	$11.45	$11.45	47,010
2017-06-26	$11.10	$11.65	$11.05	$11.50	$11.50	55,269
2017-06-23	$11.20	$11.25	$11.05	$11.10	$11.10	122,671
2017-06-22	$11.30	$11.30	$10.95	$11.15	$11.15	50,290
2017-06-21	$11.20	$11.33	$11.15	$11.15	$11.15	49,311
2017-06-20	$11.25	$11.33	$11.05	$11.15	$11.15	31,292
2017-06-19	$11.15	$11.25	$10.95	$11.25	$11.25	31,334
2017-06-16	$11.00	$11.20	$11.00	$11.05	$11.05	45,648
2017-06-15	$11.03	$11.20	$11.03	$11.05	$11.05	22,663
2017-06-14	$11.05	$11.20	$10.95	$11.10	$11.10	25,308
2017-06-13	$11.20	$11.30	$11.15	$11.20	$11.20	74,272
2017-06-12	$10.85	$11.20	$10.85	$11.15	$11.15	49,095
2017-06-09	$11.00	$11.10	$10.75	$10.80	$10.80	42,692
2017-06-08	$10.85	$11.15	$10.73	$11.00	$11.00	75,119
2017-06-07	$10.85	$10.95	$10.75	$10.90	$10.90	55,594
2017-06-06	$10.75	$10.90	$10.70	$10.75	$10.75	29,287
2017-06-05	$11.00	$11.05	$10.75	$10.75	$10.75	18,041
2017-06-02	$11.10	$11.10	$10.70	$11.05	$11.05	65,354
2017-06-01	$10.95	$11.05	$10.70	$11.00	$11.00	43,220
2017-05-31	$11.00	$11.15	$10.85	$10.90	$10.90	21,153
2017-05-30	$11.00	$11.15	$10.80	$10.95	$10.95	52,837
2017-05-26	$10.85	$11.15	$10.85	$11.05	$11.05	30,292
2017-05-25	$10.85	$10.95	$10.80	$10.85	$10.85	19,283
2017-05-24	$10.70	$10.90	$10.65	$10.85	$10.85	56,780
2017-05-23	$10.80	$10.85	$10.55	$10.75	$10.75	40,581
2017-05-22	$10.55	$10.83	$10.55	$10.80	$10.80	49,526
2017-05-19	$10.45	$10.68	$10.45	$10.60	$10.60	42,743
2017-05-18	$10.55	$10.75	$10.50	$10.55	$10.55	38,752
2017-05-17	$10.75	$10.80	$10.50	$10.55	$10.55	41,379
2017-05-16	$11.10	$11.10	$10.65	$10.75	$10.75	57,201
2017-05-15	$11.15	$11.15	$11.00	$11.05	$11.05	31,656
2017-05-12	$11.35	$11.35	$11.00	$11.15	$11.15	51,122
2017-05-11	$11.25	$11.40	$11.05	$11.30	$11.30	32,772
2017-05-10	$11.25	$11.40	$11.25	$11.25	$11.25	29,708
2017-05-09	$11.25	$11.40	$11.15	$11.30	$11.30	29,273
2017-05-08	$11.15	$11.40	$11.10	$11.25	$11.25	38,030
2017-05-05	$11.40	$11.40	$11.05	$11.05	$11.05	29,615
2017-05-04	$11.50	$11.50	$11.10	$11.40	$11.40	76,228
2017-05-03	$11.45	$11.48	$11.40	$11.40	$11.40	75,175
2017-05-02	$11.00	$11.95	$11.00	$11.55	$11.55	227,318
2017-05-01	$11.00	$11.10	$10.70	$10.80	$10.80	55,967
2017-04-28	$11.15	$11.20	$10.65	$10.95	$10.95	76,676
2017-04-27	$11.40	$11.40	$10.95	$11.15	$11.15	63,540
2017-04-26	$11.30	$11.45	$11.30	$11.45	$11.45	42,440
2017-04-25	$11.40	$11.55	$11.15	$11.35	$11.35	65,395
2017-04-24	$11.40	$11.51	$11.30	$11.40	$11.40	52,588
2017-04-21	$11.40	$11.40	$11.15	$11.25	$11.25	32,706
2017-04-20	$11.35	$11.55	$11.30	$11.40	$11.40	53,144
2017-04-19	$11.25	$11.40	$10.95	$11.30	$11.30	59,094
2017-04-18	$11.30	$11.35	$10.80	$11.25	$11.25	63,163
2017-04-17	$11.50	$12.40	$11.05	$11.30	$11.30	211,979
2017-04-13	$11.05	$11.40	$10.91	$11.30	$11.30	71,426
2017-04-12	$10.85	$11.05	$10.75	$11.00	$11.00	76,535
2017-04-11	$10.90	$10.95	$10.80	$10.85	$10.85	68,154
2017-04-10	$10.95	$11.25	$10.75	$10.85	$10.85	69,774
2017-04-07	$10.40	$10.85	$10.40	$10.85	$10.85	85,643
2017-04-06	$10.40	$10.45	$10.30	$10.40	$10.40	70,154
2017-04-05	$10.15	$10.45	$10.10	$10.30	$10.30	38,838
2017-04-04	$10.10	$10.20	$10.00	$10.15	$10.15	54,724
2017-04-03	$10.05	$10.20	$10.05	$10.10	$10.10	61,209
2017-03-31	$10.00	$10.15	$9.95	$9.95	$9.95	34,934
2017-03-30	$10.25	$10.37	$9.75	$10.00	$10.00	62,523
2017-03-29	$10.05	$10.20	$10.00	$10.15	$10.15	109,510
2017-03-28	$9.60	$10.05	$9.45	$10.00	$10.00	464,847
2017-03-27	$9.30	$9.80	$9.30	$9.65	$9.65	85,531
2017-03-24	$9.70	$9.73	$9.35	$9.40	$9.40	50,187
2017-03-23	$9.05	$9.90	$9.05	$9.70	$9.70	406,034
2017-03-22	$8.90	$9.15	$8.90	$9.05	$9.05	50,220
2017-03-21	$8.90	$9.17	$8.90	$8.95	$8.95	44,713
2017-03-20	$8.80	$9.00	$8.70	$8.95	$8.95	76,230
2017-03-17	$8.65	$9.05	$8.63	$8.85	$8.85	150,202
2017-03-16	$8.60	$8.75	$8.55	$8.70	$8.70	69,905
2017-03-15	$8.60	$8.75	$8.50	$8.65	$8.65	190,563
2017-03-14	$8.60	$8.68	$8.50	$8.65	$8.65	75,651
2017-03-13	$8.60	$8.60	$8.55	$8.60	$8.60	15,512
2017-03-10	$8.60	$8.65	$8.55	$8.55	$8.55	57,229
2017-03-09	$8.50	$8.60	$8.50	$8.55	$8.55	32,787
2017-03-08	$8.35	$8.55	$8.35	$8.50	$8.50	60,513
2017-03-07	$8.65	$8.70	$8.30	$8.30	$8.30	29,547
2017-03-06	$8.80	$8.80	$8.60	$8.70	$8.70	17,357
2017-03-03	$8.75	$8.80	$8.73	$8.80	$8.80	78,765
2017-03-02	$8.85	$8.85	$8.55	$8.70	$8.70	45,017
2017-03-01	$8.65	$8.95	$8.65	$8.80	$8.80	125,431
2017-02-28	$8.55	$9.10	$8.50	$8.55	$8.55	140,949
2017-02-27	$8.20	$8.45	$7.88	$8.40	$8.40	62,926
2017-02-24	$8.30	$8.35	$8.25	$8.30	$8.30	93,499
2017-02-23	$8.55	$8.65	$8.30	$8.35	$8.35	30,742
2017-02-22	$8.85	$8.90	$8.36	$8.50	$8.50	51,079
2017-02-21	$8.95	$9.00	$8.80	$8.85	$8.85	14,652
2017-02-17	$8.60	$8.90	$8.60	$8.90	$8.90	57,712
2017-02-16	$8.60	$8.65	$8.50	$8.60	$8.60	30,319
2017-02-15	$8.60	$8.65	$8.50	$8.60	$8.60	14,266
2017-02-14	$8.70	$8.70	$8.30	$8.60	$8.60	22,517
2017-02-13	$8.68	$8.75	$8.64	$8.70	$8.70	22,403
2017-02-10	$8.70	$8.70	$8.60	$8.65	$8.65	19,925
2017-02-09	$8.40	$8.60	$8.30	$8.60	$8.60	22,866
2017-02-08	$8.40	$8.45	$8.30	$8.35	$8.35	12,841
2017-02-07	$8.50	$8.60	$8.40	$8.40	$8.40	14,127
2017-02-06	$8.60	$8.75	$8.50	$8.50	$8.50	10,656
2017-02-03	$8.75	$8.75	$8.55	$8.65	$8.65	11,602
2017-02-02	$8.60	$8.70	$8.50	$8.65	$8.65	46,819
2017-02-01	$8.75	$8.85	$8.50	$8.60	$8.60	38,472
2017-01-31	$8.55	$8.75	$8.50	$8.70	$8.70	45,416
2017-01-30	$8.55	$8.80	$8.25	$8.55	$8.55	24,046
2017-01-27	$8.65	$8.85	$8.45	$8.50	$8.50	34,379
2017-01-26	$8.65	$8.80	$8.65	$8.70	$8.70	10,630
2017-01-25	$8.85	$8.85	$8.65	$8.70	$8.70	14,120
2017-01-24	$8.70	$8.70	$8.45	$8.70	$8.70	13,369
2017-01-23	$8.85	$8.85	$8.65	$8.65	$8.65	15,941
2017-01-20	$8.80	$8.90	$8.70	$8.75	$8.75	16,258
2017-01-19	$8.80	$8.90	$8.70	$8.75	$8.75	19,641
2017-01-18	$8.80	$8.80	$8.70	$8.80	$8.80	10,570
2017-01-17	$8.60	$8.75	$8.55	$8.70	$8.70	20,838
2017-01-13	$8.45	$8.70	$8.45	$8.70	$8.70	25,484
2017-01-12	$8.50	$8.50	$8.40	$8.40	$8.40	10,261
2017-01-11	$8.55	$8.60	$8.40	$8.50	$8.50	18,418
2017-01-10	$8.55	$8.60	$8.45	$8.50	$8.50	7,192
2017-01-09	$8.55	$8.65	$8.55	$8.55	$8.55	13,154
2017-01-06	$8.60	$8.73	$8.55	$8.65	$8.65	14,565
2017-01-05	$8.85	$8.85	$8.60	$8.60	$8.60	17,191
2017-01-04	$8.55	$8.95	$8.55	$8.85	$8.85	28,759
2017-01-03	$8.75	$8.75	$8.45	$8.60	$8.60	19,998
2016-12-30	$8.90	$8.90	$8.55	$8.65	$8.65	20,867
2016-12-29	$8.85	$8.85	$8.55	$8.80	$8.80	15,962
2016-12-28	$8.85	$8.85	$8.60	$8.80	$8.80	45,309
2016-12-27	$8.80	$9.05	$8.70	$8.80	$8.80	30,052
2016-12-23	$8.65	$8.80	$8.65	$8.80	$8.80	29,938
2016-12-22	$9.05	$9.05	$8.50	$8.55	$8.55	47,414
2016-12-21	$9.20	$9.20	$8.95	$9.00	$9.00	17,889
2016-12-20	$9.20	$9.20	$9.10	$9.15	$9.15	28,488
2016-12-19	$9.30	$9.35	$9.10	$9.10	$9.10	25,497
2016-12-16	$9.20	$9.35	$9.15	$9.35	$9.35	107,377
2016-12-15	$9.10	$9.35	$9.05	$9.25	$9.25	48,226
2016-12-14	$9.10	$9.24	$8.90	$9.05	$9.05	48,051
2016-12-13	$9.10	$9.15	$8.85	$9.15	$9.15	25,147
2016-12-12	$9.20	$9.35	$8.95	$9.00	$9.00	21,993
2016-12-09	$9.10	$9.25	$9.00	$9.20	$9.20	34,944
2016-12-08	$8.75	$9.30	$8.75	$9.10	$9.10	27,140
2016-12-07	$8.75	$9.15	$8.70	$8.80	$8.80	44,044
2016-12-06	$8.60	$8.83	$8.60	$8.80	$8.80	29,886
2016-12-05	$8.60	$8.70	$8.50	$8.60	$8.60	34,588
2016-12-02	$8.65	$8.70	$8.50	$8.50	$8.50	15,655
2016-12-01	$8.50	$8.65	$8.45	$8.55	$8.55	17,377
2016-11-30	$8.60	$9.00	$8.50	$8.50	$8.50	50,488
2016-11-29	$8.65	$8.75	$8.60	$8.65	$8.65	33,605
2016-11-28	$9.05	$9.10	$8.60	$8.65	$8.65	36,198
2016-11-25	$9.01	$9.10	$9.00	$9.05	$9.05	12,385
2016-11-23	$9.15	$9.25	$8.90	$9.05	$9.05	29,717
2016-11-22	$9.00	$9.35	$8.95	$9.10	$9.10	38,594
2016-11-21	$9.55	$9.65	$9.20	$9.30	$9.30	31,311
2016-11-18	$8.95	$10.08	$8.95	$9.55	$9.55	195,443
2016-11-17	$8.50	$9.00	$8.40	$8.90	$8.90	92,682
2016-11-16	$8.15	$8.45	$8.10	$8.45	$8.45	69,465
2016-11-15	$8.15	$8.15	$8.10	$8.10	$8.10	55,840
2016-11-14	$8.15	$8.15	$8.05	$8.10	$8.10	51,868
2016-11-11	$8.00	$8.15	$7.95	$8.10	$8.10	66,287
2016-11-10	$8.15	$8.25	$8.00	$8.05	$8.05	116,655
2016-11-09	$8.05	$8.20	$8.00	$8.15	$8.15	73,981
2016-11-08	$7.90	$8.20	$7.90	$8.10	$8.10	86,708
2016-11-07	$7.75	$7.95	$7.70	$7.85	$7.85	176,892
2016-11-04	$7.75	$7.75	$7.70	$7.75	$7.75	74,927
2016-11-03	$7.70	$7.75	$7.65	$7.70	$7.70	133,746
2016-11-02	$7.80	$7.80	$7.65	$7.70	$7.70	204,650
2016-11-01	$7.35	$7.80	$7.35	$7.65	$7.65	198,682
2016-10-31	$6.35	$7.45	$6.35	$7.40	$7.40	174,131
2016-10-28	$6.10	$6.35	$6.10	$6.25	$6.25	50,651
2016-10-27	$6.20	$6.40	$6.05	$6.10	$6.10	122,904
2016-10-26	$6.50	$6.58	$6.15	$6.20	$6.20	219,892
2016-10-25	$6.45	$6.65	$6.40	$6.50	$6.50	112,359
2016-10-24	$6.70	$6.70	$6.45	$6.50	$6.50	70,057
2016-10-21	$6.60	$6.70	$6.40	$6.55	$6.55	117,264
2016-10-20	$6.90	$6.90	$6.65	$6.65	$6.65	37,266
2016-10-19	$6.70	$6.83	$6.70	$6.80	$6.80	41,417
2016-10-18	$6.90	$6.95	$6.70	$6.70	$6.70	69,721
2016-10-17	$6.90	$6.98	$6.75	$6.80	$6.80	25,723
2016-10-14	$7.06	$7.06	$6.87	$6.89	$6.89	35,577
2016-10-13	$7.10	$7.10	$7.00	$7.01	$7.01	24,120
2016-10-12	$7.07	$7.16	$7.05	$7.12	$7.12	24,505
2016-10-11	$7.23	$7.28	$7.00	$7.02	$7.02	74,572
2016-10-10	$7.20	$7.29	$7.19	$7.26	$7.26	46,173
2016-10-07	$7.16	$7.40	$7.13	$7.14	$7.14	70,033
2016-10-06	$7.16	$7.29	$7.09	$7.12	$7.12	72,750
2016-10-05	$7.12	$7.36	$7.12	$7.21	$7.21	118,861
2016-10-04	$7.26	$7.33	$7.09	$7.12	$7.12	52,646
2016-10-03	$7.29	$7.58	$7.20	$7.23	$7.23	91,685
2016-09-30	$7.60	$7.66	$7.20	$7.20	$7.20	146,277
2016-09-29	$7.65	$7.68	$7.50	$7.52	$7.52	62,274
2016-09-28	$7.67	$7.82	$7.52	$7.55	$7.55	76,904
2016-09-27	$7.61	$8.00	$7.61	$7.63	$7.63	92,937
2016-09-26	$7.87	$8.01	$7.60	$7.60	$7.60	37,607
2016-09-23	$7.93	$7.95	$7.74	$7.87	$7.87	43,604
2016-09-22	$7.68	$7.95	$7.65	$7.91	$7.91	55,138
2016-09-21	$7.70	$7.70	$7.59	$7.65	$7.65	30,872
2016-09-20	$7.70	$7.72	$7.53	$7.58	$7.58	46,997
2016-09-19	$7.75	$7.97	$7.65	$7.68	$7.68	32,149
2016-09-16	$7.80	$8.00	$7.70	$7.72	$7.72	238,721
2016-09-15	$8.15	$8.15	$7.70	$7.75	$7.75	36,396
2016-09-14	$7.65	$7.87	$7.65	$7.78	$7.78	38,978
2016-09-13	$7.75	$7.85	$7.48	$7.64	$7.64	94,724
2016-09-12	$7.45	$7.89	$7.45	$7.81	$7.81	87,784
2016-09-09	$7.75	$7.75	$7.42	$7.43	$7.43	69,051
2016-09-08	$7.87	$8.00	$7.73	$7.81	$7.81	34,959
2016-09-07	$7.73	$7.93	$7.70	$7.90	$7.90	43,606
2016-09-06	$7.58	$7.79	$7.58	$7.70	$7.70	110,197
2016-09-02	$7.34	$7.64	$7.16	$7.57	$7.57	183,714
2016-09-01	$7.88	$7.88	$7.20	$7.36	$7.36	142,880
2016-08-31	$7.20	$8.25	$7.18	$7.93	$7.93	481,477
2016-08-30	$7.24	$7.75	$7.03	$7.17	$7.17	137,718
2016-08-29	$7.55	$7.82	$7.05	$7.21	$7.21	212,363
2016-08-26	$7.85	$8.09	$7.35	$7.51	$7.51	93,196
2016-08-25	$7.98	$7.98	$7.77	$7.79	$7.79	92,699
2016-08-24	$7.98	$8.01	$7.93	$7.95	$7.95	36,403
2016-08-23	$7.99	$8.04	$7.96	$7.97	$7.97	27,936
2016-08-22	$8.03	$8.10	$7.96	$7.96	$7.96	38,734
2016-08-19	$8.01	$8.03	$7.96	$7.96	$7.96	56,516
2016-08-18	$7.95	$8.05	$7.95	$8.02	$8.02	29,629
2016-08-17	$8.00	$8.07	$7.89	$7.91	$7.91	49,372
2016-08-16	$8.06	$8.20	$7.98	$7.98	$7.98	38,647
2016-08-15	$8.05	$8.20	$8.05	$8.10	$8.10	34,019
2016-08-12	$8.01	$8.20	$8.00	$8.05	$8.05	49,705
2016-08-11	$7.97	$8.03	$7.86	$8.00	$8.00	56,979
2016-08-10	$8.15	$8.15	$7.88	$7.92	$7.92	70,419
2016-08-09	$8.13	$8.20	$8.00	$8.06	$8.06	100,367
2016-08-08	$8.20	$8.20	$8.08	$8.13	$8.13	87,332
2016-08-05	$8.16	$8.22	$8.15	$8.22	$8.22	85,249
2016-08-04	$8.20	$8.21	$8.16	$8.19	$8.19	43,694
2016-08-03	$8.06	$8.20	$8.03	$8.18	$8.18	59,964
2016-08-02	$8.20	$8.20	$8.08	$8.09	$8.09	65,575
2016-08-01	$8.25	$8.26	$8.12	$8.17	$8.17	98,991
2016-07-29	$8.17	$8.24	$8.15	$8.17	$8.17	39,545
2016-07-28	$8.19	$8.22	$8.15	$8.17	$8.17	25,597
2016-07-27	$8.00	$8.24	$7.99	$8.19	$8.19	38,499
2016-07-26	$7.97	$8.05	$7.97	$8.00	$8.00	40,835
2016-07-25	$7.95	$8.01	$7.95	$7.96	$7.96	44,312
2016-07-22	$7.91	$8.20	$7.84	$7.87	$7.87	32,845
2016-07-21	$7.91	$8.04	$7.89	$7.97	$7.97	39,789
2016-07-20	$7.86	$8.07	$7.82	$7.90	$7.90	51,574
2016-07-19	$7.80	$7.97	$7.80	$7.82	$7.82	36,900
2016-07-18	$8.02	$8.04	$7.75	$7.80	$7.80	72,230
2016-07-15	$8.24	$8.24	$7.94	$8.00	$8.00	74,749
2016-07-14	$8.06	$8.25	$8.06	$8.20	$8.20	42,903
2016-07-13	$8.20	$8.20	$8.02	$8.05	$8.05	157,702
2016-07-12	$7.91	$8.22	$7.90	$8.20	$8.20	145,573
2016-07-11	$7.85	$7.99	$7.83	$7.91	$7.91	217,928
2016-07-08	$7.80	$7.88	$7.72	$7.78	$7.78	63,651
2016-07-07	$7.75	$7.84	$7.75	$7.80	$7.80	32,166
2016-07-06	$7.81	$7.85	$7.65	$7.72	$7.72	62,427
2016-07-05	$7.81	$7.82	$7.75	$7.80	$7.80	60,122
2016-07-01	$7.75	$7.77	$7.73	$7.76	$7.76	55,474
2016-06-30	$7.72	$7.75	$7.71	$7.74	$7.74	74,427
2016-06-29	$7.68	$7.73	$7.65	$7.69	$7.69	90,670
2016-06-28	$7.65	$7.70	$7.61	$7.63	$7.63	55,921
2016-06-27	$7.69	$7.70	$7.60	$7.61	$7.61	98,089
2016-06-24	$7.63	$7.74	$7.60	$7.64	$7.64	1,257,168
2016-06-23	$7.68	$7.75	$7.63	$7.66	$7.66	131,390
2016-06-22	$7.64	$7.70	$7.61	$7.68	$7.68	84,240
2016-06-21	$7.61	$7.67	$7.61	$7.63	$7.63	61,804
2016-06-20	$7.65	$7.71	$7.61	$7.62	$7.62	80,891
2016-06-17	$7.60	$7.65	$7.59	$7.60	$7.60	237,778
2016-06-16	$7.68	$7.71	$7.59	$7.60	$7.60	137,276
2016-06-15	$7.69	$7.75	$7.65	$7.71	$7.71	169,132
2016-06-14	$7.68	$7.75	$7.62	$7.63	$7.63	85,433
2016-06-13	$7.75	$7.80	$7.61	$7.63	$7.63	161,799
2016-06-10	$7.75	$7.79	$7.75	$7.75	$7.75	47,793
2016-06-09	$7.80	$7.86	$7.75	$7.79	$7.79	96,369
2016-06-08	$7.74	$7.85	$7.71	$7.83	$7.83	114,829
2016-06-07	$7.71	$7.74	$7.69	$7.74	$7.74	77,559
2016-06-06	$7.71	$7.72	$7.60	$7.70	$7.70	124,591
2016-06-03	$7.60	$7.72	$7.58	$7.71	$7.71	184,948
2016-06-02	$7.60	$7.65	$7.60	$7.61	$7.61	130,748
2016-06-01	$7.60	$7.65	$7.58	$7.61	$7.61	135,154
2016-05-31	$7.55	$7.65	$7.55	$7.58	$7.58	113,708
2016-05-27	$7.55	$7.59	$7.53	$7.56	$7.56	23,166
2016-05-26	$7.57	$7.60	$7.55	$7.55	$7.55	29,337
2016-05-25	$7.58	$7.64	$7.55	$7.57	$7.57	42,595
2016-05-24	$7.65	$7.65	$7.57	$7.61	$7.61	45,149
2016-05-23	$7.53	$7.65	$7.46	$7.64	$7.64	110,365
2016-05-20	$7.59	$7.65	$7.50	$7.53	$7.53	70,466
2016-05-19	$7.57	$7.63	$7.43	$7.60	$7.60	97,224
2016-05-18	$7.56	$7.67	$7.41	$7.59	$7.59	105,360
2016-05-17	$7.57	$7.60	$7.50	$7.58	$7.58	69,139
2016-05-16	$7.56	$7.70	$7.52	$7.59	$7.59	73,326
2016-05-13	$7.66	$7.74	$7.55	$7.58	$7.58	109,686
2016-05-12	$7.74	$7.75	$7.50	$7.68	$7.68	177,616
2016-05-11	$7.75	$8.00	$7.60	$7.75	$7.75	809,999
2016-05-10	$6.65	$6.71	$6.37	$6.71	$6.71	31,765
2016-05-09	$6.70	$6.70	$6.58	$6.67	$6.67	43,633
2016-05-06	$6.62	$6.70	$6.33	$6.67	$6.67	31,804
2016-05-05	$6.54	$6.80	$6.54	$6.67	$6.67	87,887
2016-05-04	$6.34	$6.70	$5.83	$6.68	$6.68	25,634
2016-05-03	$6.66	$6.71	$6.51	$6.67	$6.67	60,184
2016-05-02	$6.60	$6.74	$6.53	$6.63	$6.63	74,884
2016-04-29	$6.54	$6.64	$6.39	$6.63	$6.63	32,499
2016-04-28	$6.59	$6.70	$6.46	$6.58	$6.58	34,057
2016-04-27	$6.50	$6.70	$6.50	$6.60	$6.60	26,383
2016-04-26	$6.65	$6.73	$6.53	$6.59	$6.59	25,037
2016-04-25	$6.57	$6.73	$6.52	$6.67	$6.67	25,628
2016-04-22	$6.59	$6.63	$6.51	$6.59	$6.59	34,680
2016-04-21	$6.67	$6.79	$6.34	$6.58	$6.58	37,002
2016-04-20	$6.43	$6.73	$6.20	$6.71	$6.71	35,087
2016-04-19	$6.48	$6.49	$6.40	$6.47	$6.47	24,489
2016-04-18	$6.41	$6.49	$6.31	$6.46	$6.46	29,606
2016-04-15	$6.30	$6.39	$6.20	$6.33	$6.33	27,150
2016-04-14	$6.43	$6.43	$6.27	$6.35	$6.35	40,365
2016-04-13	$6.39	$6.45	$6.22	$6.35	$6.35	40,919
2016-04-12	$6.25	$6.40	$6.24	$6.35	$6.35	39,482
2016-04-11	$6.45	$6.45	$6.07	$6.27	$6.27	20,295
2016-04-08	$6.45	$6.48	$6.37	$6.41	$6.41	41,106
2016-04-07	$6.31	$6.48	$6.31	$6.40	$6.40	35,633
2016-04-06	$6.26	$6.39	$6.15	$6.30	$6.30	30,807
2016-04-05	$5.98	$6.36	$5.96	$6.24	$6.24	39,513
2016-04-04	$6.18	$6.19	$5.92	$6.04	$6.04	89,845
2016-04-01	$6.39	$6.48	$6.22	$6.26	$6.26	19,015
2016-03-31	$6.15	$6.49	$6.15	$6.40	$6.40	45,419
2016-03-30	$6.26	$6.26	$5.93	$6.18	$6.18	33,640
2016-03-29	$5.95	$6.38	$5.90	$6.28	$6.28	40,299
2016-03-28	$5.86	$6.11	$5.86	$5.98	$5.98	35,931
2016-03-24	$5.88	$6.10	$5.67	$5.90	$5.90	34,019
2016-03-23	$5.87	$6.00	$5.67	$5.90	$5.90	27,920
2016-03-22	$5.77	$6.02	$5.63	$5.90	$5.90	35,281
2016-03-21	$5.65	$5.88	$5.52	$5.83	$5.83	64,213
2016-03-18	$5.55	$5.66	$5.53	$5.59	$5.59	37,069
2016-03-17	$5.38	$5.66	$5.37	$5.59	$5.59	62,665
2016-03-16	$5.06	$5.72	$5.06	$5.38	$5.38	161,630
2016-03-15	$5.75	$5.81	$5.52	$5.62	$5.62	87,116
2016-03-14	$5.60	$6.12	$5.59	$5.81	$5.81	75,452
2016-03-11	$5.36	$5.79	$5.32	$5.49	$5.49	97,192
2016-03-10	$5.35	$5.59	$5.20	$5.39	$5.39	78,226
2016-03-09	$5.36	$5.59	$5.30	$5.37	$5.37	87,311
2016-03-08	$5.65	$5.68	$5.36	$5.40	$5.40	97,392
2016-03-07	$5.79	$5.81	$5.45	$5.68	$5.68	72,970
2016-03-04	$5.78	$5.85	$5.51	$5.76	$5.76	104,344
2016-03-03	$5.73	$5.85	$5.63	$5.82	$5.82	29,656
2016-03-02	$5.64	$5.74	$5.51	$5.69	$5.69	19,614
2016-03-01	$5.67	$5.83	$5.49	$5.58	$5.58	31,058
2016-02-29	$5.61	$5.74	$5.50	$5.67	$5.67	28,459
2016-02-26	$5.56	$5.73	$5.47	$5.62	$5.62	171,322
2016-02-25	$5.59	$5.64	$5.50	$5.57	$5.57	77,974
2016-02-24	$5.45	$5.73	$5.45	$5.69	$5.69	35,262
2016-02-23	$5.55	$5.80	$5.44	$5.63	$5.63	59,728
2016-02-22	$5.28	$5.59	$5.09	$5.58	$5.58	120,718
2016-02-19	$5.07	$5.32	$5.07	$5.30	$5.30	64,577
2016-02-18	$4.95	$5.10	$4.95	$5.09	$5.09	28,781
2016-02-17	$5.01	$5.10	$4.83	$4.95	$4.95	43,063
2016-02-16	$4.76	$5.00	$4.70	$5.00	$5.00	61,537
2016-02-12	$4.74	$4.90	$4.57	$4.90	$4.90	39,940
2016-02-11	$4.45	$4.77	$4.45	$4.71	$4.71	87,477
2016-02-10	$4.65	$4.80	$4.35	$4.50	$4.50	560,014
2016-02-09	$4.76	$4.80	$4.60	$4.61	$4.61	114,289
2016-02-08	$4.82	$4.83	$4.70	$4.82	$4.82	48,334
2016-02-05	$4.80	$4.84	$4.63	$4.74	$4.74	61,322
2016-02-04	$4.72	$4.86	$4.72	$4.85	$4.85	71,781
2016-02-03	$4.84	$4.84	$4.73	$4.74	$4.74	27,921
2016-02-02	$4.79	$4.88	$4.77	$4.78	$4.78	87,756
2016-02-01	$4.83	$4.93	$4.74	$4.78	$4.78	1,281,270
2016-01-29	$4.89	$4.98	$4.84	$4.90	$4.90	38,128
2016-01-28	$4.86	$4.93	$4.76	$4.89	$4.89	28,407
2016-01-27	$5.03	$5.04	$4.80	$4.87	$4.87	34,204
2016-01-26	$4.99	$5.04	$4.92	$4.96	$4.96	53,975
2016-01-25	$5.09	$5.20	$5.05	$5.05	$5.05	36,486
2016-01-22	$5.05	$5.31	$4.85	$5.00	$5.00	178,981
2016-01-21	$5.00	$5.05	$4.96	$5.00	$5.00	78,906
2016-01-20	$4.95	$5.03	$4.71	$4.97	$4.97	66,168
2016-01-19	$5.33	$5.39	$4.98	$5.05	$5.05	100,236
2016-01-15	$5.59	$5.62	$5.31	$5.42	$5.42	114,505
2016-01-14	$5.93	$5.93	$5.59	$5.75	$5.75	30,586
2016-01-13	$6.02	$6.03	$5.85	$5.91	$5.91	14,751
2016-01-12	$6.08	$6.08	$5.94	$6.02	$6.02	114,686
2016-01-11	$6.03	$6.05	$5.87	$6.04	$6.04	22,097
2016-01-08	$6.11	$6.11	$5.94	$6.01	$6.01	12,357
2016-01-07	$5.94	$6.13	$5.94	$6.06	$6.06	27,378
2016-01-06	$5.96	$6.16	$5.95	$6.03	$6.03	125,533
2016-01-05	$6.29	$6.35	$5.97	$6.02	$6.02	176,790
2016-01-04	$6.11	$6.45	$6.09	$6.24	$6.24	34,605
2015-12-31	$6.23	$6.38	$6.10	$6.24	$6.24	20,181
2015-12-30	$6.16	$6.47	$6.09	$6.23	$6.23	11,195
2015-12-29	$6.02	$6.29	$6.00	$6.18	$6.18	55,050
2015-12-28	$6.16	$6.26	$6.00	$6.00	$6.00	33,268
2015-12-24	$6.24	$6.44	$6.04	$6.13	$6.13	14,499
2015-12-23	$6.35	$6.55	$6.21	$6.33	$6.33	21,505
2015-12-22	$6.37	$6.55	$6.23	$6.30	$6.30	21,447
2015-12-21	$6.12	$6.37	$6.12	$6.35	$6.35	22,092
2015-12-18	$6.19	$6.29	$6.17	$6.18	$6.18	21,170
2015-12-17	$6.12	$6.46	$6.11	$6.19	$6.19	85,359
2015-12-16	$6.38	$6.38	$6.23	$6.27	$6.27	160,069
2015-12-15	$6.36	$6.53	$6.24	$6.38	$6.38	72,351
2015-12-14	$6.40	$6.40	$6.11	$6.20	$6.20	11,756
2015-12-11	$6.40	$6.51	$6.35	$6.35	$6.35	11,118
2015-12-10	$6.16	$6.62	$6.16	$6.48	$6.48	4,687
2015-12-09	$6.32	$6.55	$6.32	$6.42	$6.42	14,832
2015-12-08	$6.19	$6.64	$6.15	$6.37	$6.37	54,158
2015-12-07	$6.41	$6.41	$6.22	$6.28	$6.28	20,833
2015-12-04	$6.38	$6.53	$6.35	$6.47	$6.47	13,626
2015-12-03	$6.72	$6.87	$6.41	$6.48	$6.48	5,009
2015-12-02	$6.70	$6.80	$6.60	$6.71	$6.71	15,343
2015-12-01	$6.80	$6.90	$6.49	$6.68	$6.68	17,559
2015-11-30	$6.76	$6.83	$6.63	$6.75	$6.75	13,344
2015-11-27	$6.69	$6.82	$6.62	$6.72	$6.72	10,179
2015-11-25	$6.44	$6.48	$6.36	$6.44	$6.44	11,726
2015-11-24	$6.50	$6.50	$6.39	$6.42	$6.42	14,614
2015-11-23	$6.50	$6.63	$6.45	$6.49	$6.49	40,133
2015-11-20	$6.62	$6.69	$6.54	$6.69	$6.69	42,398
2015-11-19	$6.66	$6.71	$6.57	$6.60	$6.60	11,816
2015-11-18	$6.88	$6.92	$6.72	$6.72	$6.72	15,770
2015-11-17	$6.91	$7.01	$6.82	$6.85	$6.85	71,188
2015-11-16	$6.97	$7.03	$6.77	$6.86	$6.86	19,840
2015-11-13	$6.98	$7.05	$6.98	$7.04	$7.04	24,207
2015-11-12	$7.04	$7.04	$6.97	$6.99	$6.99	5,183
2015-11-11	$7.07	$7.07	$6.99	$7.02	$7.02	6,323
2015-11-10	$6.90	$7.05	$6.89	$7.05	$7.05	4,999
2015-11-09	$7.05	$7.08	$6.85	$7.06	$7.06	26,921
2015-11-06	$7.09	$7.09	$6.56	$7.05	$7.05	48,819
2015-11-05	$6.85	$6.96	$6.67	$6.71	$6.71	10,027
2015-11-04	$6.92	$7.05	$6.80	$6.97	$6.97	33,592
2015-11-03	$6.90	$7.11	$6.90	$7.01	$7.01	9,174
2015-11-02	$6.95	$7.01	$6.84	$6.98	$6.98	9,300
2015-10-30	$6.94	$6.95	$6.75	$6.85	$6.85	8,048
2015-10-29	$6.86	$7.15	$6.86	$6.97	$6.97	7,245
2015-10-28	$6.92	$6.92	$6.90	$6.92	$6.92	12,817
2015-10-27	$6.99	$7.00	$6.87	$6.92	$6.92	57,101
2015-10-26	$6.94	$6.98	$6.83	$6.96	$6.96	10,194
2015-10-23	$6.86	$6.95	$6.72	$6.95	$6.95	14,003
2015-10-22	$6.74	$6.90	$6.67	$6.81	$6.81	52,963
2015-10-21	$6.66	$6.80	$6.61	$6.66	$6.66	6,678
2015-10-20	$6.81	$6.86	$6.44	$6.83	$6.83	25,860
2015-10-19	$6.85	$6.90	$6.65	$6.85	$6.85	42,259
2015-10-16	$6.87	$6.88	$6.65	$6.86	$6.86	18,121
2015-10-15	$6.91	$6.91	$6.81	$6.84	$6.84	18,606
2015-10-14	$6.58	$6.90	$6.57	$6.85	$6.85	26,552
2015-10-13	$6.60	$6.60	$6.55	$6.57	$6.57	9,431
2015-10-12	$6.48	$6.62	$6.38	$6.52	$6.52	8,343
2015-10-09	$6.64	$6.64	$6.42	$6.42	$6.42	23,526
2015-10-08	$6.56	$6.73	$6.56	$6.73	$6.73	2,052
2015-10-07	$6.36	$6.67	$6.16	$6.56	$6.56	14,217
2015-10-06	$6.20	$6.48	$6.20	$6.40	$6.40	7,384
2015-10-05	$6.17	$6.56	$6.11	$6.56	$6.56	11,082
2015-10-02	$6.07	$6.66	$6.05	$6.21	$6.21	9,368
2015-10-01	$6.09	$6.21	$5.94	$6.21	$6.21	12,776
2015-09-30	$6.16	$6.16	$6.02	$6.15	$6.15	5,302
2015-09-29	$6.28	$6.30	$6.03	$6.05	$6.05	5,128
2015-09-28	$6.47	$6.49	$6.19	$6.29	$6.29	15,961
2015-09-25	$6.66	$6.66	$6.45	$6.47	$6.47	14,309
2015-09-24	$6.54	$6.69	$6.49	$6.63	$6.63	7,857
2015-09-23	$6.57	$6.71	$6.51	$6.61	$6.61	8,426
2015-09-22	$6.66	$6.74	$6.61	$6.65	$6.65	8,788
2015-09-21	$6.75	$6.75	$6.40	$6.72	$6.72	13,216
2015-09-18	$6.60	$6.85	$6.52	$6.83	$6.83	50,902
2015-09-17	$6.86	$6.90	$6.67	$6.68	$6.68	17,975
2015-09-16	$6.60	$6.93	$6.60	$6.93	$6.93	24,798
2015-09-15	$6.47	$6.63	$6.36	$6.59	$6.59	47,326
2015-09-14	$5.95	$6.44	$5.92	$6.41	$6.41	37,069
2015-09-11	$5.97	$6.04	$5.89	$5.99	$5.99	302,369
2015-09-10	$5.90	$6.03	$5.81	$5.98	$5.98	108,938
2015-09-09	$5.99	$6.04	$5.85	$5.85	$5.85	35,090
2015-09-08	$5.96	$6.06	$5.90	$5.98	$5.98	28,559
2015-09-04	$5.92	$6.06	$5.90	$5.92	$5.92	17,427
2015-09-03	$6.14	$6.14	$5.92	$5.95	$5.95	25,070
2015-09-02	$6.09	$6.14	$6.00	$6.04	$6.04	203,160
2015-09-01	$6.06	$6.11	$6.01	$6.06	$6.06	7,937
2015-08-31	$5.83	$6.13	$5.77	$6.11	$6.11	9,778
2015-08-28	$5.97	$5.99	$5.84	$5.90	$5.90	10,368
2015-08-27	$5.75	$6.02	$5.44	$6.01	$6.01	24,257
2015-08-26	$5.88	$5.98	$5.51	$5.85	$5.85	12,895
2015-08-25	$5.90	$6.06	$5.37	$5.85	$5.85	26,639
2015-08-24	$5.63	$5.90	$5.00	$5.85	$5.85	41,744
2015-08-21	$5.85	$5.95	$5.81	$5.86	$5.86	35,440
2015-08-20	$5.86	$5.95	$5.82	$5.88	$5.88	26,109
2015-08-19	$6.02	$6.10	$5.78	$5.93	$5.93	31,188
2015-08-18	$5.81	$6.01	$5.48	$6.01	$6.01	67,363
2015-08-17	$6.16	$6.18	$5.75	$5.81	$5.81	97,973
2015-08-14	$6.32	$6.32	$6.06	$6.20	$6.20	80,266
2015-08-13	$6.34	$6.36	$6.30	$6.30	$6.30	21,671
2015-08-12	$6.36	$6.39	$6.30	$6.33	$6.33	33,607
2015-08-11	$6.32	$6.51	$6.31	$6.36	$6.36	34,871

Gaia Inc - Class A (GAIA) News Headlines

Recent Gaia Inc - Class A (GAIA) News

Similar Companies to Gaia Inc - Class A (GAIA) in the Internet Content & Information Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Alphabet Inc - Class C	GOOG	Internet Content & Information	Communication Services	118,409
Alphabet Inc - Class A	GOOGL	Internet Content & Information	Communication Services	118,166
Baidu Inc	BIDU	Internet Content & Information	Communication Services	50,000
Tencent Music Entertainment Group	TME	Internet Content & Information	Communication Services	47,000
NetEase Inc	NTES	Internet Content & Information	Communication Services	20,259
Lizhi Inc	LIZI	Internet Content & Information	Communication Services	18,000
Groupon Inc	GRPN	Internet Content & Information	Communication Services	16,900
IAC InterActiveCorp. - New	IAC	Internet Content & Information	Communication Services	12,300
JOYY Inc	YY	Internet Content & Information	Communication Services	11,541
iQIYI Inc	IQ	Internet Content & Information	Communication Services	11,000

Gaia Inc - Class A (GAIA) Exchange: NASDAQ