Gannett Co Inc (GCI) Stock

Data as of April 19, 2024

$2.34 ($-0.01) -0.43%

Gannett Co Inc - Daily Information

Click for more stock information on Gannett Co Inc.

Daily Information	Data
Date	April 19, 2024
Open	$2.36
Previous Close	$2.34
High	$2.38
Low	$2.24
Adjusted Open	$2.36
Previous Adjusted Close	$2.34
Adjusted High	$2.38
Adjusted Low	$2.24

About Gannett Co Inc (GCI)

Gannett Co Inc (GCI) is an international media and marketing solutions company that informs and engages more than 110 million people every month through its powerful network of broadcast, digital, mobile, and publishing properties. Gannett Co Inc (GCI) was founded in 1906 as a media company, providing a range of newspaper, magazines, television, radio and digital services in the USA, UK, and Germany including USA TODAY, The Detroit Free Press and many others. Gannett Co Inc (GCI) has grown significantly since then, having acquired the ownership rights of more than 100 organizations worldwide, today operating more than 200 daily newspapers, 300 broadcast television stations and many other digital locations throughout the USA, UK and Germany. Additionally, Gannett Co. Inc (GCI) provides a variety of advertising and marketing services through its local and regional reach.

Invest in Gannett Co Inc (GCI)

When you sign up and link your bank account, a surprise stock appears in your account.

Diversify your asset portfolio by buying gold.

Historical Stock Data for Gannett Co Inc (GCI)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-05	$2.36	$2.38	$2.24	$2.34	$2.34	708,732
2024-04-04	$2.34	$2.49	$2.34	$2.35	$2.35	1,050,231
2024-04-03	$2.30	$2.37	$2.30	$2.34	$2.34	452,854
2024-04-02	$2.26	$2.32	$2.25	$2.31	$2.31	595,017
2024-04-01	$2.39	$2.46	$2.32	$2.33	$2.33	647,625
2024-03-28	$2.32	$2.45	$2.32	$2.44	$2.44	945,462
2024-03-27	$2.23	$2.34	$2.22	$2.33	$2.33	654,458
2024-03-26	$2.25	$2.32	$2.22	$2.22	$2.22	489,219
2024-03-25	$2.22	$2.29	$2.21	$2.22	$2.22	207,869
2024-03-22	$2.28	$2.28	$2.14	$2.22	$2.22	482,163
2024-03-21	$2.18	$2.28	$2.17	$2.26	$2.26	654,566
2024-03-20	$2.04	$2.20	$2.04	$2.18	$2.18	627,229
2024-03-19	$2.01	$2.07	$1.97	$2.06	$2.06	673,012
2024-03-18	$2.03	$2.05	$1.99	$2.00	$2.00	520,338
2024-03-15	$1.99	$2.03	$1.98	$2.01	$2.01	1,089,954
2024-03-14	$2.04	$2.04	$1.97	$1.98	$1.98	492,310
2024-03-13	$2.07	$2.11	$2.02	$2.04	$2.04	363,598
2024-03-12	$2.09	$2.10	$2.04	$2.07	$2.07	384,158
2024-03-11	$2.05	$2.12	$2.05	$2.10	$2.10	525,020
2024-03-08	$2.07	$2.10	$2.05	$2.05	$2.05	453,636
2024-03-07	$2.00	$2.05	$1.99	$2.03	$2.03	517,027
2024-03-06	$1.98	$2.02	$1.98	$1.99	$1.99	369,704
2024-03-05	$2.00	$2.03	$1.95	$1.96	$1.96	918,976
2024-03-04	$2.10	$2.12	$1.99	$2.00	$2.00	1,019,336
2024-03-01	$2.15	$2.19	$2.09	$2.11	$2.11	636,961
2024-02-29	$2.14	$2.20	$2.11	$2.13	$2.13	440,248
2024-02-28	$2.12	$2.13	$2.07	$2.08	$2.08	620,438
2024-02-27	$2.12	$2.20	$2.12	$2.15	$2.15	583,380
2024-02-26	$2.05	$2.19	$2.04	$2.11	$2.11	949,622
2024-02-23	$2.00	$2.10	$2.00	$2.07	$2.07	872,410
2024-02-22	$2.27	$2.30	$1.95	$1.99	$1.99	2,657,025
2024-02-21	$2.25	$2.28	$2.19	$2.21	$2.21	564,805
2024-02-20	$2.23	$2.32	$2.21	$2.25	$2.25	780,917
2024-02-16	$2.36	$2.37	$2.25	$2.25	$2.25	536,067
2024-02-15	$2.32	$2.38	$2.30	$2.38	$2.38	502,812
2024-02-14	$2.25	$2.29	$2.21	$2.29	$2.29	354,018
2024-02-13	$2.26	$2.27	$2.19	$2.20	$2.20	690,412
2024-02-12	$2.25	$2.40	$2.25	$2.33	$2.33	652,793
2024-02-09	$2.20	$2.28	$2.20	$2.25	$2.25	402,334
2024-02-08	$2.21	$2.25	$2.17	$2.20	$2.20	789,122
2024-02-07	$2.35	$2.35	$2.14	$2.21	$2.21	1,045,927
2024-02-06	$2.34	$2.40	$2.32	$2.34	$2.34	451,600
2024-02-05	$2.35	$2.38	$2.30	$2.35	$2.35	610,421
2024-02-02	$2.47	$2.51	$2.39	$2.39	$2.39	541,997
2024-02-01	$2.46	$2.52	$2.43	$2.50	$2.50	564,321
2024-01-31	$2.60	$2.60	$2.47	$2.47	$2.47	578,772
2024-01-30	$2.59	$2.62	$2.56	$2.60	$2.60	679,668
2024-01-29	$2.58	$2.62	$2.55	$2.59	$2.59	524,951
2024-01-26	$2.57	$2.63	$2.53	$2.59	$2.59	472,681
2024-01-25	$2.56	$2.60	$2.50	$2.55	$2.55	672,275
2024-01-24	$2.49	$2.55	$2.44	$2.51	$2.51	771,733
2024-01-23	$2.38	$2.47	$2.35	$2.44	$2.44	813,273
2024-01-22	$2.29	$2.39	$2.28	$2.38	$2.38	604,633
2024-01-19	$2.30	$2.34	$2.24	$2.27	$2.27	740,610
2024-01-18	$2.28	$2.31	$2.25	$2.27	$2.27	333,506
2024-01-17	$2.20	$2.27	$2.19	$2.26	$2.26	344,637
2024-01-16	$2.31	$2.31	$2.19	$2.23	$2.23	563,415
2024-01-12	$2.43	$2.46	$2.32	$2.32	$2.32	534,133
2024-01-11	$2.35	$2.39	$2.31	$2.38	$2.38	563,610
2024-01-10	$2.28	$2.38	$2.26	$2.36	$2.36	773,459
2024-01-09	$2.30	$2.33	$2.28	$2.28	$2.28	415,057
2024-01-08	$2.34	$2.36	$2.31	$2.33	$2.33	353,247
2024-01-05	$2.30	$2.36	$2.28	$2.33	$2.33	933,461
2024-01-04	$2.34	$2.34	$2.30	$2.30	$2.30	396,014
2024-01-03	$2.37	$2.37	$2.29	$2.30	$2.30	519,152
2024-01-02	$2.30	$2.40	$2.26	$2.37	$2.37	940,152
2023-12-29	$2.43	$2.44	$2.29	$2.30	$2.30	984,263
2023-12-28	$2.44	$2.54	$2.43	$2.44	$2.44	809,234
2023-12-27	$2.51	$2.51	$2.37	$2.46	$2.46	1,069,223
2023-12-26	$2.59	$2.60	$2.43	$2.48	$2.48	713,381
2023-12-22	$2.62	$2.62	$2.56	$2.59	$2.59	729,682
2023-12-21	$2.53	$2.62	$2.49	$2.62	$2.62	1,074,187
2023-12-20	$2.58	$2.59	$2.49	$2.53	$2.53	1,307,562
2023-12-19	$2.49	$2.60	$2.45	$2.57	$2.57	974,562
2023-12-18	$2.45	$2.47	$2.38	$2.43	$2.43	886,985
2023-12-15	$2.45	$2.48	$2.31	$2.44	$2.44	2,141,684
2023-12-14	$2.31	$2.45	$2.29	$2.41	$2.41	1,319,792
2023-12-13	$2.23	$2.26	$2.09	$2.25	$2.25	1,517,465
2023-12-12	$2.06	$2.25	$2.02	$2.21	$2.21	2,514,558
2023-12-11	$1.92	$1.97	$1.89	$1.89	$1.89	481,655
2023-12-08	$1.92	$1.98	$1.91	$1.96	$1.96	515,470
2023-12-07	$1.88	$1.92	$1.86	$1.92	$1.92	562,009
2023-12-06	$1.89	$1.96	$1.87	$1.87	$1.87	725,056
2023-12-05	$1.95	$1.95	$1.87	$1.88	$1.88	863,623
2023-12-04	$1.93	$1.98	$1.92	$1.95	$1.95	502,943
2023-12-01	$1.84	$1.95	$1.83	$1.93	$1.93	916,722
2023-11-30	$1.95	$1.95	$1.85	$1.85	$1.85	345,176
2023-11-29	$1.95	$2.01	$1.91	$1.95	$1.95	517,357
2023-11-28	$2.01	$2.01	$1.94	$1.94	$1.94	633,664
2023-11-27	$1.95	$2.04	$1.93	$2.02	$2.02	592,177
2023-11-24	$2.03	$2.04	$1.96	$1.97	$1.97	374,835
2023-11-22	$2.01	$2.09	$2.00	$2.03	$2.03	776,207
2023-11-21	$1.90	$2.05	$1.90	$2.01	$2.01	914,011
2023-11-20	$1.96	$2.06	$1.92	$1.92	$1.92	975,983
2023-11-17	$1.87	$1.90	$1.86	$1.88	$1.88	1,093,456
2023-11-16	$1.87	$1.87	$1.80	$1.85	$1.85	1,172,803
2023-11-15	$1.92	$1.95	$1.83	$1.83	$1.83	1,057,906
2023-11-14	$1.90	$2.00	$1.88	$1.92	$1.92	1,385,082
2023-11-13	$1.93	$1.95	$1.84	$1.84	$1.84	923,234
2023-11-10	$1.92	$1.98	$1.82	$1.94	$1.94	1,010,776
2023-11-09	$1.97	$1.98	$1.87	$1.88	$1.88	1,183,787
2023-11-08	$1.95	$2.01	$1.93	$1.97	$1.97	988,026
2023-11-07	$2.02	$2.02	$1.93	$1.95	$1.95	1,245,904
2023-11-06	$1.95	$2.02	$1.89	$2.00	$2.00	1,640,942
2023-11-03	$1.95	$2.06	$1.95	$1.96	$1.96	1,593,069
2023-11-02	$2.17	$2.17	$1.66	$1.95	$1.95	4,863,551
2023-11-01	$2.33	$2.34	$2.25	$2.30	$2.30	714,065
2023-10-31	$2.29	$2.39	$2.29	$2.34	$2.34	621,404
2023-10-30	$2.31	$2.33	$2.25	$2.30	$2.30	473,173
2023-10-27	$2.26	$2.32	$2.21	$2.25	$2.25	907,088
2023-10-26	$2.26	$2.32	$2.21	$2.28	$2.28	811,081
2023-10-25	$2.40	$2.40	$2.22	$2.25	$2.25	1,074,807
2023-10-24	$2.45	$2.48	$2.40	$2.43	$2.43	482,199
2023-10-23	$2.41	$2.48	$2.37	$2.42	$2.42	487,151
2023-10-20	$2.51	$2.51	$2.44	$2.47	$2.47	401,334
2023-10-19	$2.56	$2.56	$2.48	$2.48	$2.48	267,961
2023-10-18	$2.64	$2.64	$2.49	$2.54	$2.54	539,125
2023-10-17	$2.58	$2.74	$2.58	$2.66	$2.66	710,171
2023-10-16	$2.52	$2.62	$2.48	$2.59	$2.59	326,480
2023-10-13	$2.45	$2.51	$2.38	$2.46	$2.46	726,964
2023-10-12	$2.63	$2.63	$2.45	$2.47	$2.47	380,256
2023-10-11	$2.70	$2.72	$2.60	$2.63	$2.63	300,853
2023-10-10	$2.58	$2.70	$2.58	$2.66	$2.66	569,732
2023-10-09	$2.52	$2.58	$2.47	$2.56	$2.56	545,520
2023-10-06	$2.50	$2.62	$2.49	$2.57	$2.57	399,896
2023-10-05	$2.49	$2.56	$2.44	$2.51	$2.51	1,136,353
2023-10-04	$2.42	$2.52	$2.39	$2.51	$2.51	367,173
2023-10-03	$2.50	$2.52	$2.38	$2.42	$2.42	767,764
2023-10-02	$2.45	$2.51	$2.42	$2.50	$2.50	553,226
2023-09-29	$2.43	$2.50	$2.43	$2.45	$2.45	627,153
2023-09-28	$2.36	$2.45	$2.36	$2.42	$2.42	433,222
2023-09-27	$2.41	$2.46	$2.34	$2.35	$2.35	439,398
2023-09-26	$2.44	$2.52	$2.38	$2.41	$2.41	706,924
2023-09-25	$2.41	$2.51	$2.41	$2.47	$2.47	456,238
2023-09-22	$2.59	$2.61	$2.43	$2.44	$2.44	479,470
2023-09-21	$2.50	$2.66	$2.50	$2.58	$2.58	558,292
2023-09-20	$2.58	$2.66	$2.53	$2.53	$2.53	475,587
2023-09-19	$2.55	$2.60	$2.54	$2.57	$2.57	372,446
2023-09-18	$2.68	$2.74	$2.55	$2.55	$2.55	1,498,251
2023-09-15	$2.90	$2.90	$2.65	$2.66	$2.66	2,131,079
2023-09-14	$2.74	$2.96	$2.72	$2.93	$2.93	913,524
2023-09-13	$2.75	$2.78	$2.70	$2.73	$2.73	664,506
2023-09-12	$2.76	$2.84	$2.76	$2.76	$2.76	358,621
2023-09-11	$2.73	$2.82	$2.72	$2.78	$2.78	620,256
2023-09-08	$2.76	$2.78	$2.68	$2.72	$2.72	680,890
2023-09-07	$2.70	$2.85	$2.70	$2.77	$2.77	1,237,168
2023-09-06	$2.86	$2.90	$2.69	$2.73	$2.73	926,508
2023-09-05	$2.92	$2.94	$2.81	$2.85	$2.85	1,051,053
2023-09-01	$2.92	$3.02	$2.89	$2.95	$2.95	760,384
2023-08-31	$2.82	$2.97	$2.82	$2.91	$2.91	788,686
2023-08-30	$2.90	$2.93	$2.81	$2.82	$2.82	824,953
2023-08-29	$2.87	$2.96	$2.84	$2.90	$2.90	607,332
2023-08-28	$2.75	$2.89	$2.75	$2.87	$2.87	612,687
2023-08-25	$2.77	$2.80	$2.66	$2.75	$2.75	863,978
2023-08-24	$2.89	$2.92	$2.75	$2.77	$2.77	1,104,102
2023-08-23	$2.97	$3.02	$2.89	$2.89	$2.89	548,550
2023-08-22	$2.98	$3.05	$2.96	$2.96	$2.96	696,351
2023-08-21	$2.94	$3.01	$2.90	$2.97	$2.97	839,329
2023-08-18	$3.03	$3.07	$2.90	$2.92	$2.92	1,341,354
2023-08-17	$3.27	$3.38	$3.08	$3.08	$3.08	794,844
2023-08-16	$3.35	$3.50	$3.24	$3.26	$3.26	731,337
2023-08-15	$3.34	$3.52	$3.28	$3.38	$3.38	1,302,477
2023-08-14	$3.37	$3.38	$3.21	$3.23	$3.23	1,183,940
2023-08-11	$3.33	$3.60	$3.33	$3.43	$3.43	1,174,933
2023-08-10	$3.28	$3.43	$3.22	$3.34	$3.34	1,524,649
2023-08-09	$3.46	$3.48	$3.21	$3.22	$3.22	1,130,271
2023-08-08	$3.48	$3.53	$3.40	$3.47	$3.47	1,320,115
2023-08-07	$3.23	$3.55	$3.15	$3.52	$3.52	2,724,443
2023-08-04	$3.00	$3.27	$3.00	$3.22	$3.22	1,677,267
2023-08-03	$2.83	$3.25	$2.83	$3.11	$3.11	2,869,868
2023-08-02	$2.74	$2.78	$2.64	$2.75	$2.75	757,423
2023-08-01	$2.82	$2.82	$2.72	$2.81	$2.81	561,668
2023-07-31	$2.73	$2.83	$2.72	$2.82	$2.82	964,386
2023-07-28	$2.69	$2.75	$2.67	$2.72	$2.72	592,550
2023-07-27	$2.64	$2.73	$2.62	$2.66	$2.66	1,483,768
2023-07-26	$2.53	$2.62	$2.51	$2.60	$2.60	1,278,725
2023-07-25	$2.54	$2.56	$2.49	$2.52	$2.52	936,430
2023-07-24	$2.61	$2.66	$2.54	$2.54	$2.54	555,162
2023-07-21	$2.69	$2.69	$2.62	$2.63	$2.63	533,158
2023-07-20	$2.72	$2.72	$2.62	$2.66	$2.66	683,976
2023-07-19	$2.76	$2.78	$2.69	$2.72	$2.72	785,688
2023-07-18	$2.62	$2.76	$2.62	$2.76	$2.76	595,281
2023-07-17	$2.57	$2.67	$2.52	$2.62	$2.62	830,711
2023-07-14	$2.72	$2.72	$2.54	$2.58	$2.58	924,035
2023-07-13	$2.65	$2.73	$2.59	$2.72	$2.72	687,492
2023-07-12	$2.56	$2.73	$2.52	$2.65	$2.65	1,365,364
2023-07-11	$2.39	$2.52	$2.38	$2.52	$2.52	1,181,808
2023-07-10	$2.25	$2.44	$2.25	$2.40	$2.40	1,415,372
2023-07-07	$2.14	$2.31	$2.13	$2.29	$2.29	1,983,489
2023-07-06	$2.14	$2.15	$2.05	$2.10	$2.10	1,427,468
2023-07-05	$2.19	$2.20	$2.14	$2.17	$2.17	1,093,410
2023-07-03	$2.26	$2.30	$2.19	$2.22	$2.22	315,206
2023-06-30	$2.30	$2.34	$2.24	$2.25	$2.25	1,082,991
2023-06-29	$2.29	$2.35	$2.25	$2.28	$2.28	1,016,884
2023-06-28	$2.34	$2.34	$2.22	$2.28	$2.28	1,624,220
2023-06-27	$2.22	$2.38	$2.19	$2.33	$2.33	2,250,810
2023-06-26	$2.14	$2.25	$2.13	$2.19	$2.19	1,618,344
2023-06-23	$2.02	$2.17	$2.02	$2.10	$2.10	2,293,485
2023-06-22	$1.91	$2.07	$1.88	$2.05	$2.05	1,791,874
2023-06-21	$1.83	$1.94	$1.80	$1.92	$1.92	9,493,106
2023-06-20	$1.88	$1.90	$1.82	$1.86	$1.86	2,179,638
2023-06-16	$1.89	$1.99	$1.86	$1.87	$1.87	32,851,517
2023-06-15	$1.90	$2.00	$1.83	$1.95	$1.95	3,525,026
2023-06-14	$2.01	$2.04	$1.87	$1.91	$1.91	3,704,936
2023-06-13	$1.98	$2.09	$1.97	$2.00	$2.00	2,592,845
2023-06-12	$1.93	$2.03	$1.83	$2.00	$2.00	2,965,834
2023-06-09	$2.04	$2.04	$1.93	$1.96	$1.96	1,807,257
2023-06-08	$2.10	$2.12	$1.99	$2.00	$2.00	3,683,458
2023-06-07	$2.11	$2.21	$2.05	$2.09	$2.09	2,922,713
2023-06-06	$1.99	$2.18	$1.91	$2.06	$2.06	5,361,693
2023-06-05	$2.03	$2.05	$1.87	$2.00	$2.00	7,984,989
2023-06-02	$2.21	$2.29	$2.19	$2.25	$2.25	760,384
2023-06-01	$2.22	$2.24	$2.19	$2.19	$2.19	494,322
2023-05-31	$2.27	$2.29	$2.13	$2.22	$2.22	3,269,015
2023-05-30	$2.28	$2.34	$2.24	$2.28	$2.28	460,545
2023-05-26	$2.21	$2.31	$2.20	$2.27	$2.27	362,710
2023-05-25	$2.15	$2.21	$2.08	$2.20	$2.20	527,672
2023-05-24	$2.22	$2.25	$2.12	$2.16	$2.16	498,216
2023-05-23	$2.21	$2.32	$2.19	$2.24	$2.24	610,826
2023-05-22	$2.14	$2.24	$2.10	$2.21	$2.21	847,315
2023-05-19	$2.31	$2.31	$2.10	$2.12	$2.12	565,083
2023-05-18	$2.23	$2.30	$2.21	$2.27	$2.27	574,653
2023-05-17	$2.05	$2.25	$2.03	$2.24	$2.24	875,976
2023-05-16	$2.08	$2.08	$2.01	$2.03	$2.03	688,030
2023-05-15	$2.04	$2.08	$2.02	$2.06	$2.06	553,752
2023-05-12	$1.95	$2.05	$1.94	$2.03	$2.03	965,262
2023-05-11	$1.87	$2.01	$1.83	$1.99	$1.99	2,034,637
2023-05-10	$1.95	$1.99	$1.81	$1.90	$1.90	774,060
2023-05-09	$1.91	$1.99	$1.88	$1.94	$1.94	796,503
2023-05-08	$1.95	$2.07	$1.95	$1.97	$1.97	771,081
2023-05-05	$1.69	$2.01	$1.66	$2.01	$2.01	1,856,675
2023-05-04	$2.08	$2.15	$1.62	$1.65	$1.65	2,328,181
2023-05-03	$1.86	$2.03	$1.86	$1.98	$1.98	1,213,129
2023-05-02	$1.90	$1.93	$1.82	$1.85	$1.85	645,683
2023-05-01	$1.87	$1.96	$1.86	$1.94	$1.94	545,284
2023-04-28	$1.78	$1.90	$1.77	$1.90	$1.90	717,069
2023-04-27	$1.80	$1.80	$1.75	$1.78	$1.78	387,147
2023-04-26	$1.80	$1.86	$1.75	$1.77	$1.77	577,488
2023-04-25	$1.85	$1.85	$1.79	$1.82	$1.82	682,817
2023-04-24	$1.80	$1.87	$1.80	$1.86	$1.86	491,869
2023-04-21	$1.80	$1.83	$1.75	$1.80	$1.80	588,907
2023-04-20	$1.82	$1.85	$1.79	$1.81	$1.81	685,227
2023-04-19	$1.78	$1.86	$1.71	$1.84	$1.84	947,211
2023-04-18	$1.82	$1.88	$1.78	$1.79	$1.79	320,095
2023-04-17	$1.81	$1.84	$1.78	$1.82	$1.82	406,629
2023-04-14	$1.91	$1.94	$1.82	$1.83	$1.83	520,060
2023-04-13	$1.99	$2.05	$1.88	$1.91	$1.91	878,653
2023-04-12	$2.01	$2.01	$1.94	$1.98	$1.98	1,063,617
2023-04-11	$1.84	$2.01	$1.84	$1.95	$1.95	1,082,262
2023-04-10	$1.70	$1.81	$1.68	$1.80	$1.80	764,481
2023-04-06	$1.65	$1.73	$1.62	$1.70	$1.70	611,138
2023-04-05	$1.72	$1.72	$1.65	$1.65	$1.65	751,880
2023-04-04	$1.85	$1.85	$1.71	$1.73	$1.73	990,980
2023-04-03	$1.85	$1.87	$1.81	$1.83	$1.83	908,369
2023-03-31	$1.80	$1.87	$1.79	$1.87	$1.87	839,643
2023-03-30	$1.80	$1.84	$1.78	$1.82	$1.82	475,280
2023-03-29	$1.80	$1.83	$1.74	$1.80	$1.80	789,299
2023-03-28	$1.78	$1.83	$1.75	$1.81	$1.81	879,709
2023-03-27	$1.88	$1.89	$1.77	$1.82	$1.82	1,881,603
2023-03-24	$1.85	$1.85	$1.79	$1.83	$1.83	589,742
2023-03-23	$2.01	$2.02	$1.83	$1.86	$1.86	1,622,432
2023-03-22	$2.03	$2.07	$1.95	$1.98	$1.98	1,031,207
2023-03-21	$2.01	$2.10	$2.01	$2.02	$2.02	705,583
2023-03-20	$2.01	$2.05	$1.98	$1.99	$1.99	761,291
2023-03-17	$2.04	$2.07	$1.94	$2.00	$2.00	2,741,648
2023-03-16	$2.08	$2.12	$2.02	$2.08	$2.08	885,721
2023-03-15	$2.06	$2.12	$2.04	$2.09	$2.09	940,998
2023-03-14	$2.17	$2.23	$2.15	$2.16	$2.16	1,390,927
2023-03-13	$2.40	$2.43	$2.12	$2.13	$2.13	1,747,766
2023-03-10	$2.54	$2.57	$2.43	$2.45	$2.45	835,836
2023-03-09	$2.59	$2.63	$2.55	$2.57	$2.57	619,223
2023-03-08	$2.60	$2.65	$2.55	$2.59	$2.59	780,375
2023-03-07	$2.72	$2.76	$2.60	$2.61	$2.61	595,556
2023-03-06	$2.91	$2.94	$2.68	$2.72	$2.72	1,913,582
2023-03-03	$2.96	$3.01	$2.93	$2.98	$2.98	732,937
2023-03-02	$2.78	$2.95	$2.78	$2.95	$2.95	663,804
2023-03-01	$3.02	$3.02	$2.78	$2.82	$2.82	1,660,818
2023-02-28	$3.07	$3.18	$2.98	$3.03	$3.03	1,080,405
2023-02-27	$3.13	$3.20	$3.02	$3.04	$3.04	1,543,856
2023-02-24	$3.05	$3.11	$2.98	$3.04	$3.04	1,045,041
2023-02-23	$2.82	$3.22	$2.79	$3.19	$3.19	2,997,922
2023-02-22	$2.51	$2.58	$2.47	$2.58	$2.58	1,245,608
2023-02-21	$2.62	$2.63	$2.50	$2.50	$2.50	1,477,523
2023-02-17	$2.94	$2.94	$2.61	$2.68	$2.68	1,354,705
2023-02-16	$2.69	$2.91	$2.61	$2.90	$2.90	1,359,059
2023-02-15	$2.61	$2.72	$2.55	$2.71	$2.71	1,370,813
2023-02-14	$2.38	$2.71	$2.35	$2.58	$2.58	2,431,723
2023-02-13	$2.30	$2.42	$2.27	$2.41	$2.41	569,730
2023-02-10	$2.32	$2.35	$2.24	$2.31	$2.31	687,980
2023-02-09	$2.43	$2.43	$2.32	$2.37	$2.37	724,840
2023-02-08	$2.30	$2.48	$2.30	$2.38	$2.38	820,368
2023-02-07	$2.30	$2.36	$2.25	$2.33	$2.33	573,254
2023-02-06	$2.45	$2.47	$2.27	$2.32	$2.32	605,094
2023-02-03	$2.43	$2.59	$2.41	$2.47	$2.47	1,161,810
2023-02-02	$2.34	$2.56	$2.34	$2.45	$2.45	2,371,659
2023-02-01	$2.24	$2.36	$2.24	$2.32	$2.32	1,080,340
2023-01-31	$2.29	$2.34	$2.22	$2.26	$2.26	1,804,422
2023-01-30	$2.17	$2.35	$2.15	$2.29	$2.29	719,864
2023-01-27	$2.18	$2.29	$2.17	$2.22	$2.22	426,804
2023-01-26	$2.13	$2.21	$2.12	$2.18	$2.18	353,103
2023-01-25	$2.10	$2.14	$2.05	$2.12	$2.12	349,235
2023-01-24	$2.10	$2.17	$2.09	$2.11	$2.11	285,829
2023-01-23	$2.06	$2.15	$2.06	$2.13	$2.13	371,796
2023-01-20	$2.02	$2.08	$1.99	$2.04	$2.04	493,922
2023-01-19	$2.17	$2.18	$1.99	$2.00	$2.00	767,553
2023-01-18	$2.41	$2.42	$2.16	$2.18	$2.18	739,083
2023-01-17	$2.40	$2.43	$2.32	$2.36	$2.36	559,525
2023-01-13	$2.34	$2.40	$2.28	$2.35	$2.35	551,342
2023-01-12	$2.36	$2.41	$2.32	$2.37	$2.37	741,909
2023-01-11	$2.41	$2.44	$2.26	$2.34	$2.34	583,633
2023-01-10	$2.33	$2.43	$2.32	$2.40	$2.40	975,658
2023-01-09	$2.32	$2.41	$2.32	$2.33	$2.33	816,132
2023-01-06	$2.32	$2.34	$2.25	$2.29	$2.29	552,328
2023-01-05	$2.27	$2.31	$2.20	$2.30	$2.30	504,838
2023-01-04	$2.16	$2.30	$2.12	$2.29	$2.29	666,818
2023-01-03	$2.07	$2.18	$2.03	$2.12	$2.12	1,016,922
2022-12-30	$1.95	$2.07	$1.95	$2.03	$2.03	1,089,577
2022-12-29	$1.92	$2.03	$1.92	$2.00	$2.00	1,588,200
2022-12-28	$2.06	$2.09	$1.89	$1.91	$1.91	936,634
2022-12-27	$2.12	$2.14	$2.05	$2.07	$2.07	680,052
2022-12-23	$2.08	$2.12	$2.05	$2.10	$2.10	498,979
2022-12-22	$2.05	$2.11	$2.00	$2.09	$2.09	581,695
2022-12-21	$2.03	$2.10	$1.99	$2.06	$2.06	763,703
2022-12-20	$1.88	$2.04	$1.86	$2.01	$2.01	1,032,560
2022-12-19	$2.07	$2.08	$1.87	$1.89	$1.89	1,516,775
2022-12-16	$2.10	$2.15	$2.02	$2.04	$2.04	6,979,627
2022-12-15	$2.33	$2.33	$2.12	$2.16	$2.16	1,635,913
2022-12-14	$2.30	$2.30	$2.17	$2.20	$2.20	1,148,169
2022-12-13	$2.51	$2.55	$2.29	$2.33	$2.33	1,433,259
2022-12-12	$2.43	$2.43	$2.33	$2.41	$2.41	1,057,061
2022-12-09	$2.48	$2.53	$2.43	$2.47	$2.47	648,896
2022-12-08	$2.55	$2.59	$2.48	$2.49	$2.49	770,690
2022-12-07	$2.72	$2.75	$2.50	$2.51	$2.51	1,482,035
2022-12-06	$2.59	$2.77	$2.58	$2.77	$2.77	2,592,828
2022-12-05	$2.55	$2.65	$2.55	$2.61	$2.61	1,214,087
2022-12-02	$2.41	$2.63	$2.38	$2.58	$2.58	1,285,195
2022-12-01	$2.47	$2.56	$2.44	$2.46	$2.46	1,312,163
2022-11-30	$2.36	$2.53	$2.25	$2.50	$2.50	4,024,687
2022-11-29	$2.34	$2.37	$2.29	$2.32	$2.32	608,797
2022-11-28	$2.22	$2.33	$2.22	$2.31	$2.31	781,314
2022-11-25	$2.25	$2.28	$2.24	$2.27	$2.27	294,128
2022-11-23	$2.13	$2.29	$2.13	$2.23	$2.23	889,029
2022-11-22	$2.10	$2.14	$2.02	$2.14	$2.14	485,653
2022-11-21	$2.02	$2.12	$1.98	$2.09	$2.09	761,661
2022-11-18	$2.19	$2.19	$2.08	$2.09	$2.09	698,622
2022-11-17	$2.16	$2.19	$2.08	$2.14	$2.14	1,447,358
2022-11-16	$2.23	$2.30	$2.11	$2.19	$2.19	918,891
2022-11-15	$2.22	$2.37	$2.22	$2.25	$2.25	1,059,008
2022-11-14	$2.27	$2.30	$2.19	$2.20	$2.20	1,050,720
2022-11-11	$2.02	$2.28	$2.00	$2.28	$2.28	1,849,729
2022-11-10	$1.88	$2.04	$1.87	$2.03	$2.03	1,122,243
2022-11-09	$1.93	$1.93	$1.82	$1.83	$1.83	1,244,671
2022-11-08	$2.05	$2.07	$1.88	$1.94	$1.94	1,583,390
2022-11-07	$1.86	$2.03	$1.75	$1.99	$1.99	2,084,208
2022-11-04	$1.78	$1.83	$1.72	$1.82	$1.82	1,764,343
2022-11-03	$1.50	$1.77	$1.49	$1.75	$1.75	3,063,948
2022-11-02	$1.46	$1.56	$1.40	$1.48	$1.48	2,295,110
2022-11-01	$1.46	$1.50	$1.42	$1.44	$1.44	774,741
2022-10-31	$1.50	$1.52	$1.43	$1.45	$1.45	1,128,206
2022-10-28	$1.47	$1.54	$1.47	$1.52	$1.52	1,263,266
2022-10-27	$1.58	$1.58	$1.48	$1.49	$1.49	627,390
2022-10-26	$1.59	$1.64	$1.55	$1.57	$1.57	1,144,660
2022-10-25	$1.41	$1.60	$1.41	$1.57	$1.57	2,495,950
2022-10-24	$1.40	$1.49	$1.35	$1.42	$1.42	1,174,866
2022-10-21	$1.32	$1.41	$1.25	$1.40	$1.40	2,361,866
2022-10-20	$1.30	$1.36	$1.28	$1.31	$1.31	972,722
2022-10-19	$1.33	$1.37	$1.26	$1.29	$1.29	997,013
2022-10-18	$1.40	$1.42	$1.34	$1.35	$1.35	677,835
2022-10-17	$1.37	$1.42	$1.35	$1.37	$1.37	1,406,200
2022-10-14	$1.39	$1.40	$1.35	$1.35	$1.35	2,865,977
2022-10-13	$1.32	$1.38	$1.31	$1.37	$1.37	2,348,612
2022-10-12	$1.39	$1.42	$1.37	$1.40	$1.40	1,254,720
2022-10-11	$1.43	$1.45	$1.32	$1.41	$1.41	1,384,332
2022-10-10	$1.50	$1.52	$1.45	$1.46	$1.46	1,009,194
2022-10-07	$1.50	$1.52	$1.47	$1.49	$1.49	982,159
2022-10-06	$1.56	$1.58	$1.50	$1.52	$1.52	516,129
2022-10-05	$1.60	$1.61	$1.52	$1.57	$1.57	577,473
2022-10-04	$1.58	$1.63	$1.53	$1.63	$1.63	1,195,622
2022-10-03	$1.57	$1.58	$1.48	$1.53	$1.53	1,006,539
2022-09-30	$1.61	$1.66	$1.52	$1.53	$1.53	1,712,464
2022-09-29	$1.79	$1.79	$1.61	$1.62	$1.62	998,495
2022-09-28	$1.77	$1.89	$1.75	$1.85	$1.85	1,087,487
2022-09-27	$1.84	$1.87	$1.73	$1.75	$1.75	1,112,090
2022-09-26	$1.92	$1.94	$1.78	$1.79	$1.79	1,031,385
2022-09-23	$1.95	$1.97	$1.88	$1.92	$1.92	1,060,194
2022-09-22	$2.00	$2.02	$1.94	$1.99	$1.99	1,085,331
2022-09-21	$2.14	$2.15	$1.98	$1.98	$1.98	1,353,181
2022-09-20	$2.16	$2.17	$2.10	$2.10	$2.10	1,143,255
2022-09-19	$2.01	$2.18	$1.99	$2.17	$2.17	2,638,988
2022-09-16	$2.07	$2.08	$1.98	$2.06	$2.06	3,501,789
2022-09-15	$2.16	$2.19	$2.12	$2.14	$2.14	1,174,695
2022-09-14	$2.25	$2.25	$2.13	$2.18	$2.18	793,291
2022-09-13	$2.28	$2.30	$2.23	$2.26	$2.26	752,873
2022-09-12	$2.28	$2.36	$2.28	$2.33	$2.33	929,423
2022-09-09	$2.22	$2.30	$2.22	$2.27	$2.27	709,887
2022-09-08	$2.17	$2.23	$2.15	$2.22	$2.22	671,565
2022-09-07	$2.17	$2.21	$2.08	$2.20	$2.20	1,165,056
2022-09-06	$2.30	$2.30	$2.13	$2.13	$2.13	2,671,492
2022-09-02	$2.37	$2.37	$2.27	$2.29	$2.29	1,822,032
2022-09-01	$2.28	$2.33	$2.24	$2.32	$2.32	1,442,329
2022-08-31	$2.32	$2.38	$2.30	$2.32	$2.32	1,067,907
2022-08-30	$2.37	$2.39	$2.29	$2.32	$2.32	838,359
2022-08-29	$2.25	$2.37	$2.20	$2.36	$2.36	1,521,456
2022-08-26	$2.20	$2.31	$2.16	$2.27	$2.27	2,314,602
2022-08-25	$2.19	$2.23	$2.16	$2.21	$2.21	826,026
2022-08-24	$2.20	$2.23	$2.18	$2.21	$2.21	528,261
2022-08-23	$2.20	$2.24	$2.20	$2.20	$2.20	948,740
2022-08-22	$2.21	$2.25	$2.19	$2.20	$2.20	852,281
2022-08-19	$2.28	$2.29	$2.20	$2.25	$2.25	1,111,335
2022-08-18	$2.33	$2.34	$2.24	$2.26	$2.26	1,027,737
2022-08-17	$2.43	$2.47	$2.31	$2.35	$2.35	1,321,288
2022-08-16	$2.47	$2.56	$2.43	$2.44	$2.44	1,137,352
2022-08-15	$2.55	$2.57	$2.44	$2.50	$2.50	1,700,296
2022-08-12	$2.59	$2.61	$2.50	$2.56	$2.56	1,035,149
2022-08-11	$2.50	$2.77	$2.50	$2.60	$2.60	2,594,450
2022-08-10	$2.40	$2.54	$2.39	$2.47	$2.47	2,735,680
2022-08-09	$2.50	$2.56	$2.32	$2.37	$2.37	2,597,457
2022-08-08	$2.32	$2.52	$2.31	$2.36	$2.36	2,588,587
2022-08-05	$2.29	$2.44	$2.25	$2.36	$2.36	2,740,521
2022-08-04	$2.37	$2.45	$2.27	$2.30	$2.30	7,535,259
2022-08-03	$3.09	$3.24	$3.07	$3.21	$3.21	1,083,799
2022-08-02	$2.99	$3.09	$2.95	$3.07	$3.07	733,370
2022-08-01	$3.00	$3.04	$2.93	$3.01	$3.01	937,216
2022-07-29	$2.97	$3.03	$2.94	$3.01	$3.01	1,265,414
2022-07-28	$2.98	$2.98	$2.90	$2.98	$2.98	1,524,719
2022-07-27	$2.84	$3.01	$2.82	$2.98	$2.98	645,551
2022-07-26	$2.89	$2.89	$2.77	$2.79	$2.79	596,108
2022-07-25	$2.88	$2.91	$2.82	$2.89	$2.89	453,317
2022-07-22	$2.91	$2.95	$2.83	$2.88	$2.88	392,649
2022-07-21	$2.96	$2.99	$2.85	$2.93	$2.93	595,796
2022-07-20	$2.84	$3.03	$2.81	$3.00	$3.00	1,122,446
2022-07-19	$2.76	$2.90	$2.76	$2.86	$2.86	708,191
2022-07-18	$2.70	$2.76	$2.68	$2.70	$2.70	680,902
2022-07-15	$2.67	$2.67	$2.58	$2.65	$2.65	676,152
2022-07-14	$2.59	$2.62	$2.53	$2.59	$2.59	653,819
2022-07-13	$2.59	$2.72	$2.57	$2.64	$2.64	1,087,716
2022-07-12	$2.49	$2.77	$2.47	$2.65	$2.65	1,341,965
2022-07-11	$2.61	$2.63	$2.45	$2.45	$2.45	1,728,023
2022-07-08	$2.64	$2.83	$2.60	$2.62	$2.62	1,086,122
2022-07-07	$2.82	$2.89	$2.74	$2.82	$2.82	1,662,929
2022-07-06	$2.83	$2.87	$2.77	$2.82	$2.82	963,117
2022-07-05	$2.92	$2.92	$2.74	$2.85	$2.85	1,366,101
2022-07-01	$2.88	$2.94	$2.85	$2.91	$2.91	943,500
2022-06-30	$2.88	$2.94	$2.78	$2.90	$2.90	1,743,983
2022-06-29	$2.95	$2.95	$2.81	$2.91	$2.91	835,801
2022-06-28	$3.12	$3.16	$2.96	$2.96	$2.96	515,609
2022-06-27	$3.15	$3.15	$3.03	$3.08	$3.08	1,112,314
2022-06-24	$3.06	$3.18	$3.06	$3.12	$3.12	1,100,718
2022-06-23	$3.03	$3.09	$2.93	$3.04	$3.04	723,020
2022-06-22	$3.02	$3.10	$3.00	$3.03	$3.03	781,800
2022-06-21	$3.10	$3.22	$3.06	$3.08	$3.08	1,022,905
2022-06-17	$3.02	$3.13	$2.97	$3.09	$3.09	3,226,524
2022-06-16	$3.07	$3.08	$2.93	$2.95	$2.95	1,596,888
2022-06-15	$3.11	$3.19	$3.06	$3.15	$3.15	1,135,115
2022-06-14	$3.11	$3.11	$3.01	$3.07	$3.07	916,364
2022-06-13	$3.36	$3.36	$3.09	$3.11	$3.11	1,022,408
2022-06-10	$3.52	$3.59	$3.41	$3.44	$3.44	1,144,130
2022-06-09	$3.72	$3.72	$3.54	$3.54	$3.54	821,464
2022-06-08	$3.75	$3.82	$3.71	$3.73	$3.73	844,491
2022-06-07	$3.75	$3.82	$3.71	$3.79	$3.79	686,897
2022-06-06	$3.94	$3.94	$3.75	$3.78	$3.78	921,193
2022-06-03	$3.92	$3.96	$3.83	$3.87	$3.87	714,265
2022-06-02	$3.93	$4.02	$3.88	$3.98	$3.98	933,985
2022-06-01	$3.97	$4.00	$3.81	$3.91	$3.91	1,037,341
2022-05-31	$3.90	$3.97	$3.85	$3.93	$3.93	902,275
2022-05-27	$3.94	$3.99	$3.89	$3.91	$3.91	725,359
2022-05-26	$3.76	$3.91	$3.76	$3.87	$3.87	986,630
2022-05-25	$3.59	$3.76	$3.58	$3.73	$3.73	753,134
2022-05-24	$3.78	$3.78	$3.54	$3.62	$3.62	882,590
2022-05-23	$3.82	$3.87	$3.74	$3.82	$3.82	745,535
2022-05-20	$3.96	$3.97	$3.71	$3.81	$3.81	1,073,926
2022-05-19	$3.90	$4.00	$3.89	$3.90	$3.90	1,111,190
2022-05-18	$3.96	$4.07	$3.90	$3.94	$3.94	1,295,431
2022-05-17	$3.98	$4.08	$3.94	$4.05	$4.05	1,098,779
2022-05-16	$3.95	$4.06	$3.94	$3.96	$3.96	1,520,574
2022-05-13	$3.83	$4.05	$3.83	$3.95	$3.95	1,817,644
2022-05-12	$3.73	$3.84	$3.67	$3.77	$3.77	2,497,185
2022-05-11	$3.76	$3.89	$3.72	$3.75	$3.75	1,526,554
2022-05-10	$3.86	$3.91	$3.64	$3.71	$3.71	1,857,710
2022-05-09	$3.75	$3.89	$3.73	$3.79	$3.79	1,276,011
2022-05-06	$4.02	$4.07	$3.81	$3.83	$3.83	1,316,053
2022-05-05	$3.98	$4.18	$3.91	$4.06	$4.06	1,407,744
2022-05-04	$4.09	$4.24	$4.00	$4.20	$4.20	1,066,795
2022-05-03	$4.05	$4.13	$3.97	$4.07	$4.07	1,201,035
2022-05-02	$4.00	$4.08	$3.94	$4.06	$4.06	1,541,402
2022-04-29	$4.14	$4.17	$4.01	$4.01	$4.01	837,889
2022-04-28	$4.05	$4.20	$4.00	$4.16	$4.16	756,339
2022-04-27	$4.01	$4.05	$3.91	$4.03	$4.03	1,675,532
2022-04-26	$4.05	$4.11	$4.00	$4.01	$4.01	799,815
2022-04-25	$4.04	$4.14	$4.01	$4.13	$4.13	1,749,064
2022-04-22	$4.19	$4.21	$4.09	$4.10	$4.10	664,337
2022-04-21	$4.35	$4.41	$4.18	$4.22	$4.22	630,359
2022-04-20	$4.35	$4.35	$4.22	$4.30	$4.30	917,332
2022-04-19	$4.27	$4.41	$4.25	$4.30	$4.30	953,076
2022-04-18	$4.20	$4.27	$4.13	$4.25	$4.25	715,028
2022-04-14	$4.30	$4.36	$4.22	$4.25	$4.25	551,312
2022-04-13	$4.22	$4.36	$4.22	$4.30	$4.30	957,273
2022-04-12	$4.25	$4.40	$4.20	$4.23	$4.23	1,003,781
2022-04-11	$4.14	$4.23	$4.09	$4.16	$4.16	1,237,397
2022-04-08	$4.18	$4.22	$4.13	$4.17	$4.17	665,396
2022-04-07	$4.20	$4.28	$4.10	$4.22	$4.22	1,186,605
2022-04-06	$4.30	$4.34	$4.18	$4.26	$4.26	1,445,246
2022-04-05	$4.56	$4.58	$4.34	$4.37	$4.37	1,079,010
2022-04-04	$4.54	$4.61	$4.51	$4.57	$4.57	1,550,060
2022-04-01	$4.54	$4.56	$4.46	$4.56	$4.56	1,884,763
2022-03-31	$4.65	$4.70	$4.51	$4.51	$4.51	1,045,052
2022-03-30	$4.76	$4.80	$4.67	$4.70	$4.70	815,857
2022-03-29	$4.64	$4.87	$4.64	$4.78	$4.78	1,010,086
2022-03-28	$4.58	$4.69	$4.48	$4.55	$4.55	1,613,289
2022-03-25	$4.60	$4.67	$4.58	$4.61	$4.61	740,428
2022-03-24	$4.64	$4.64	$4.51	$4.60	$4.60	1,135,089
2022-03-23	$4.65	$4.73	$4.61	$4.63	$4.63	1,391,594
2022-03-22	$4.55	$4.74	$4.55	$4.66	$4.66	897,683
2022-03-21	$4.68	$4.73	$4.50	$4.52	$4.52	1,500,500
2022-03-18	$4.66	$4.73	$4.63	$4.69	$4.69	2,376,994
2022-03-17	$4.67	$4.72	$4.60	$4.69	$4.69	1,072,388
2022-03-16	$4.55	$4.74	$4.50	$4.68	$4.68	2,720,202
2022-03-15	$4.28	$4.37	$4.27	$4.37	$4.37	1,270,400
2022-03-14	$4.28	$4.33	$4.19	$4.26	$4.26	1,368,377
2022-03-11	$4.52	$4.56	$4.26	$4.27	$4.27	1,549,449
2022-03-10	$4.52	$4.64	$4.40	$4.49	$4.49	1,820,466
2022-03-09	$4.61	$4.74	$4.57	$4.60	$4.60	1,620,008
2022-03-08	$4.45	$4.69	$4.36	$4.49	$4.49	1,815,512
2022-03-07	$4.67	$4.67	$4.49	$4.52	$4.52	1,994,366
2022-03-04	$4.76	$4.80	$4.60	$4.67	$4.67	1,694,147
2022-03-03	$4.88	$4.90	$4.74	$4.86	$4.86	1,444,667
2022-03-02	$4.68	$4.91	$4.68	$4.86	$4.86	1,386,977
2022-03-01	$4.92	$4.99	$4.60	$4.65	$4.65	3,475,981
2022-02-28	$4.91	$5.04	$4.85	$4.96	$4.96	2,325,170
2022-02-25	$4.96	$5.01	$4.75	$5.01	$5.01	1,730,143
2022-02-24	$4.40	$4.96	$4.23	$4.95	$4.95	3,431,760
2022-02-23	$5.51	$5.58	$5.28	$5.31	$5.31	1,759,939
2022-02-22	$5.65	$5.71	$5.49	$5.52	$5.52	1,528,764
2022-02-18	$5.90	$6.02	$5.68	$5.72	$5.72	1,492,248
2022-02-17	$6.19	$6.25	$5.90	$5.96	$5.96	1,721,845
2022-02-16	$6.15	$6.38	$6.10	$6.28	$6.28	2,588,190
2022-02-15	$6.09	$6.28	$6.06	$6.18	$6.18	2,494,610
2022-02-14	$5.96	$6.14	$5.93	$6.00	$6.00	2,490,620
2022-02-11	$6.03	$6.07	$5.91	$5.99	$5.99	2,593,065
2022-02-10	$5.93	$6.12	$5.93	$6.05	$6.05	3,750,680
2022-02-09	$5.80	$6.35	$5.78	$6.01	$6.01	5,102,434
2022-02-08	$5.60	$5.83	$5.60	$5.75	$5.75	973,446
2022-02-07	$5.65	$5.77	$5.55	$5.59	$5.59	1,973,321
2022-02-04	$5.51	$5.70	$5.47	$5.64	$5.64	1,485,506
2022-02-03	$5.31	$5.55	$5.30	$5.52	$5.52	1,882,533
2022-02-02	$5.30	$5.51	$5.28	$5.43	$5.43	2,205,458
2022-02-01	$5.22	$5.51	$5.16	$5.30	$5.30	6,174,134
2022-01-31	$4.76	$4.94	$4.75	$4.86	$4.86	1,258,413
2022-01-28	$4.65	$4.79	$4.52	$4.78	$4.78	1,134,096
2022-01-27	$4.76	$4.83	$4.59	$4.67	$4.67	1,205,898
2022-01-26	$4.93	$5.00	$4.68	$4.77	$4.77	1,205,089
2022-01-25	$4.83	$4.93	$4.74	$4.88	$4.88	1,196,777
2022-01-24	$4.91	$4.93	$4.63	$4.91	$4.91	2,364,836
2022-01-21	$5.14	$5.25	$4.96	$5.00	$5.00	1,814,865
2022-01-20	$5.50	$5.60	$5.20	$5.21	$5.21	1,662,010
2022-01-19	$5.39	$5.50	$5.31	$5.49	$5.49	1,650,300
2022-01-18	$5.26	$5.50	$5.17	$5.30	$5.30	2,562,507
2022-01-14	$5.05	$5.30	$5.04	$5.30	$5.30	885,159
2022-01-13	$5.12	$5.30	$5.12	$5.14	$5.14	1,128,242
2022-01-12	$5.14	$5.18	$5.06	$5.06	$5.06	1,066,448
2022-01-11	$5.09	$5.15	$5.00	$5.08	$5.08	1,151,986
2022-01-10	$5.04	$5.09	$4.93	$5.08	$5.08	811,110
2022-01-07	$5.02	$5.14	$4.99	$5.05	$5.05	1,733,042
2022-01-06	$5.10	$5.21	$4.99	$5.07	$5.07	828,906
2022-01-05	$5.44	$5.44	$4.90	$5.01	$5.01	1,638,838
2022-01-04	$5.55	$5.65	$5.44	$5.45	$5.45	3,685,388
2022-01-03	$5.41	$5.56	$5.41	$5.54	$5.54	1,146,943
2021-12-31	$5.23	$5.34	$5.16	$5.33	$5.33	1,748,201
2021-12-30	$5.23	$5.35	$5.21	$5.23	$5.23	783,190
2021-12-29	$5.28	$5.32	$5.20	$5.24	$5.24	635,823
2021-12-28	$5.44	$5.59	$5.29	$5.30	$5.30	1,013,662
2021-12-27	$5.57	$5.59	$5.38	$5.47	$5.47	1,474,104
2021-12-23	$5.34	$5.66	$5.29	$5.61	$5.61	1,552,531
2021-12-22	$5.16	$5.28	$5.10	$5.26	$5.26	1,061,894
2021-12-21	$4.91	$5.17	$4.91	$5.16	$5.16	1,596,594
2021-12-20	$4.91	$4.96	$4.78	$4.89	$4.89	1,736,896
2021-12-17	$4.75	$5.00	$4.67	$4.98	$4.98	4,804,533
2021-12-16	$4.90	$4.94	$4.72	$4.76	$4.76	1,492,451
2021-12-15	$4.72	$4.87	$4.52	$4.86	$4.86	1,615,209
2021-12-14	$4.91	$4.99	$4.71	$4.72	$4.72	1,286,908
2021-12-13	$5.06	$5.06	$4.90	$4.93	$4.93	1,151,848
2021-12-10	$4.97	$5.07	$4.84	$5.06	$5.06	1,403,174
2021-12-09	$5.10	$5.15	$4.96	$4.96	$4.96	798,114
2021-12-08	$5.04	$5.19	$5.01	$5.14	$5.14	815,304
2021-12-07	$5.13	$5.18	$4.99	$5.01	$5.01	1,594,980
2021-12-06	$5.07	$5.19	$4.95	$5.06	$5.06	1,015,383
2021-12-03	$5.06	$5.09	$4.87	$4.97	$4.97	1,100,698
2021-12-02	$4.80	$5.06	$4.72	$5.04	$5.04	1,348,445
2021-12-01	$5.27	$5.31	$4.77	$4.80	$4.80	1,884,026
2021-11-30	$4.96	$5.12	$4.89	$5.11	$5.11	2,560,153
2021-11-29	$5.15	$5.15	$4.94	$5.05	$5.05	1,751,281
2021-11-26	$4.89	$5.05	$4.79	$5.04	$5.04	976,707
2021-11-24	$5.05	$5.14	$4.96	$5.09	$5.09	655,057
2021-11-23	$5.17	$5.22	$5.04	$5.09	$5.09	715,638
2021-11-22	$5.20	$5.41	$5.17	$5.19	$5.19	1,839,569
2021-11-19	$5.24	$5.28	$5.09	$5.15	$5.15	1,153,930
2021-11-18	$5.40	$5.44	$5.18	$5.30	$5.30	1,276,662
2021-11-17	$5.40	$5.48	$5.36	$5.37	$5.37	943,933
2021-11-16	$5.48	$5.48	$5.35	$5.48	$5.48	909,571
2021-11-15	$5.45	$5.55	$5.37	$5.50	$5.50	1,307,354
2021-11-12	$5.44	$5.46	$5.31	$5.37	$5.37	1,067,356
2021-11-11	$5.45	$5.61	$5.39	$5.44	$5.44	1,505,893
2021-11-10	$5.57	$5.64	$5.43	$5.44	$5.44	953,775
2021-11-09	$5.80	$5.84	$5.57	$5.63	$5.63	1,604,045
2021-11-08	$5.82	$5.92	$5.77	$5.85	$5.85	1,131,825
2021-11-05	$6.00	$6.17	$5.56	$5.74	$5.74	2,154,836
2021-11-04	$6.25	$6.35	$6.18	$6.30	$6.30	1,162,723
2021-11-03	$6.05	$6.21	$6.01	$6.21	$6.21	1,062,869
2021-11-02	$6.19	$6.20	$5.94	$6.05	$6.05	868,211
2021-11-01	$5.86	$6.25	$5.78	$6.20	$6.20	1,183,797
2021-10-29	$5.88	$5.90	$5.76	$5.80	$5.80	710,581
2021-10-28	$5.80	$5.89	$5.74	$5.87	$5.87	663,907
2021-10-27	$5.89	$5.90	$5.72	$5.77	$5.77	964,247
2021-10-26	$6.23	$6.25	$5.88	$5.89	$5.89	1,974,934
2021-10-25	$6.06	$6.22	$5.95	$6.20	$6.20	1,678,357
2021-10-22	$6.19	$6.24	$5.96	$5.98	$5.98	828,355
2021-10-21	$6.09	$6.31	$6.08	$6.24	$6.24	900,490
2021-10-20	$5.99	$6.18	$5.87	$6.09	$6.09	636,874
2021-10-19	$6.14	$6.18	$5.97	$5.98	$5.98	1,285,824
2021-10-18	$6.00	$6.16	$5.96	$6.14	$6.14	589,499
2021-10-15	$6.37	$6.37	$6.05	$6.06	$6.06	1,170,953
2021-10-14	$6.23	$6.32	$6.12	$6.22	$6.22	821,530
2021-10-13	$6.21	$6.21	$6.07	$6.11	$6.11	410,840
2021-10-12	$6.11	$6.24	$6.06	$6.17	$6.17	1,021,857
2021-10-11	$6.20	$6.33	$6.10	$6.12	$6.12	849,289
2021-10-08	$6.28	$6.43	$6.16	$6.20	$6.20	1,144,503
2021-10-07	$6.27	$6.44	$6.23	$6.31	$6.31	1,180,721
2021-10-06	$6.66	$6.72	$6.12	$6.32	$6.32	1,962,580
2021-10-05	$6.80	$6.83	$6.65	$6.81	$6.81	1,185,774
2021-10-04	$6.92	$6.97	$6.69	$6.74	$6.74	1,787,607
2021-10-01	$6.71	$6.96	$6.68	$6.93	$6.93	1,519,388
2021-09-30	$6.46	$6.69	$6.37	$6.68	$6.68	2,199,006
2021-09-29	$6.61	$6.61	$6.27	$6.49	$6.49	892,789
2021-09-28	$6.84	$6.96	$6.54	$6.54	$6.54	1,075,802
2021-09-27	$6.80	$7.03	$6.75	$6.85	$6.85	1,544,363
2021-09-24	$6.87	$6.92	$6.72	$6.73	$6.73	946,990
2021-09-23	$6.80	$6.95	$6.74	$6.83	$6.83	939,249
2021-09-22	$6.70	$6.84	$6.67	$6.72	$6.72	1,103,898
2021-09-21	$6.63	$6.85	$6.43	$6.60	$6.60	1,125,986
2021-09-20	$6.55	$6.74	$6.33	$6.61	$6.61	1,543,059
2021-09-17	$6.77	$7.05	$6.73	$6.88	$6.88	5,169,706
2021-09-16	$6.52	$6.61	$6.48	$6.50	$6.50	756,379
2021-09-15	$6.39	$6.55	$6.27	$6.50	$6.50	852,704
2021-09-14	$6.53	$6.53	$6.33	$6.41	$6.41	1,273,421
2021-09-13	$6.24	$6.52	$6.16	$6.46	$6.46	1,226,295
2021-09-10	$6.40	$6.41	$6.13	$6.18	$6.18	779,872
2021-09-09	$6.38	$6.47	$6.20	$6.36	$6.36	869,969
2021-09-08	$6.62	$6.64	$6.33	$6.34	$6.34	805,635
2021-09-07	$6.44	$6.71	$6.40	$6.54	$6.54	907,941
2021-09-03	$6.62	$6.63	$6.30	$6.42	$6.42	863,866
2021-09-02	$6.54	$6.72	$6.41	$6.62	$6.62	1,214,234
2021-09-01	$6.41	$6.55	$6.26	$6.53	$6.53	1,403,666
2021-08-31	$6.40	$6.44	$6.12	$6.35	$6.35	1,356,233
2021-08-30	$6.66	$6.70	$6.35	$6.42	$6.42	1,311,758
2021-08-27	$6.26	$6.64	$6.21	$6.56	$6.56	1,461,240
2021-08-26	$6.30	$6.36	$6.12	$6.26	$6.26	1,129,841
2021-08-25	$6.13	$6.36	$6.13	$6.24	$6.24	1,658,738
2021-08-24	$5.83	$6.23	$5.78	$6.10	$6.10	1,858,582
2021-08-23	$5.58	$5.80	$5.57	$5.73	$5.73	1,563,598
2021-08-20	$5.22	$5.51	$5.20	$5.44	$5.44	1,214,160
2021-08-19	$5.32	$5.36	$5.15	$5.25	$5.25	1,158,979
2021-08-18	$5.59	$5.67	$5.41	$5.42	$5.42	969,857
2021-08-17	$5.70	$5.70	$5.49	$5.68	$5.68	1,108,201
2021-08-16	$5.76	$5.90	$5.61	$5.74	$5.74	1,004,183
2021-08-13	$5.86	$5.94	$5.75	$5.79	$5.79	1,464,237
2021-08-12	$6.20	$6.28	$5.88	$5.89	$5.89	2,234,102
2021-08-11	$6.19	$6.19	$6.03	$6.16	$6.16	2,067,243
2021-08-10	$6.21	$6.35	$6.08	$6.19	$6.19	1,783,816
2021-08-09	$6.36	$6.54	$6.17	$6.18	$6.18	3,614,248
2021-08-06	$5.93	$6.49	$5.87	$6.34	$6.34	7,957,399
2021-08-05	$5.47	$5.61	$5.45	$5.55	$5.55	1,851,589
2021-08-04	$5.55	$5.64	$5.31	$5.42	$5.42	1,224,067
2021-08-03	$5.70	$5.70	$5.42	$5.57	$5.57	1,446,089
2021-08-02	$5.74	$5.88	$5.69	$5.70	$5.70	2,576,535
2021-07-30	$5.63	$5.81	$5.59	$5.77	$5.77	1,797,171
2021-07-29	$5.67	$5.80	$5.59	$5.66	$5.66	710,741
2021-07-28	$5.63	$5.72	$5.43	$5.58	$5.58	957,588
2021-07-27	$5.63	$5.79	$5.41	$5.63	$5.63	1,709,895
2021-07-26	$5.22	$5.60	$5.21	$5.57	$5.57	1,017,805
2021-07-23	$5.23	$5.27	$5.05	$5.17	$5.17	825,046
2021-07-22	$5.50	$5.58	$5.18	$5.22	$5.22	1,154,079
2021-07-21	$5.26	$5.64	$5.26	$5.52	$5.52	1,665,073
2021-07-20	$4.90	$5.28	$4.83	$5.22	$5.22	2,155,572
2021-07-19	$4.54	$4.92	$4.50	$4.86	$4.86	2,646,017
2021-07-16	$4.98	$5.00	$4.78	$4.84	$4.84	2,719,023
2021-07-15	$4.85	$5.09	$4.74	$4.91	$4.91	2,937,395
2021-07-14	$4.89	$4.96	$4.70	$4.86	$4.86	1,418,815
2021-07-13	$4.96	$5.03	$4.83	$4.84	$4.84	1,071,372
2021-07-12	$4.90	$5.01	$4.79	$5.00	$5.00	676,782
2021-07-09	$4.95	$5.07	$4.91	$4.95	$4.95	732,031
2021-07-08	$4.80	$4.95	$4.64	$4.81	$4.81	1,352,340
2021-07-07	$4.98	$5.02	$4.82	$4.99	$4.99	1,659,401
2021-07-06	$5.23	$5.23	$4.92	$4.99	$4.99	1,252,146
2021-07-02	$5.43	$5.43	$5.15	$5.18	$5.18	1,154,468
2021-07-01	$5.55	$5.55	$5.33	$5.39	$5.39	721,230
2021-06-30	$5.33	$5.52	$5.24	$5.49	$5.49	1,461,078
2021-06-29	$5.44	$5.50	$5.29	$5.34	$5.34	749,563
2021-06-28	$5.82	$5.82	$5.31	$5.41	$5.41	1,954,924
2021-06-25	$5.97	$6.06	$5.84	$5.84	$5.84	1,588,268
2021-06-24	$5.93	$6.01	$5.80	$5.95	$5.95	826,717
2021-06-23	$5.75	$6.13	$5.71	$5.90	$5.90	2,160,659
2021-06-22	$5.79	$5.79	$5.54	$5.74	$5.74	1,016,168
2021-06-21	$5.44	$5.78	$5.42	$5.78	$5.78	1,632,555
2021-06-18	$5.50	$5.53	$5.34	$5.42	$5.42	2,676,821
2021-06-17	$5.82	$5.86	$5.55	$5.61	$5.61	811,866
2021-06-16	$5.61	$5.82	$5.55	$5.77	$5.77	1,505,941
2021-06-15	$5.74	$5.77	$5.53	$5.61	$5.61	1,522,039
2021-06-14	$5.46	$5.76	$5.45	$5.71	$5.71	1,969,455
2021-06-11	$5.27	$5.55	$5.27	$5.51	$5.51	1,372,969
2021-06-10	$5.43	$5.43	$5.22	$5.22	$5.22	1,981,817
2021-06-09	$5.30	$5.43	$5.18	$5.36	$5.36	1,493,089
2021-06-08	$5.16	$5.32	$5.09	$5.26	$5.26	1,092,300
2021-06-07	$5.07	$5.24	$5.05	$5.15	$5.15	1,114,785
2021-06-04	$5.18	$5.26	$5.01	$5.06	$5.06	946,521
2021-06-03	$5.10	$5.29	$5.07	$5.18	$5.18	1,308,194
2021-06-02	$5.17	$5.28	$5.01	$5.27	$5.27	1,628,847
2021-06-01	$5.15	$5.23	$5.10	$5.15	$5.15	1,861,939
2021-05-28	$5.23	$5.23	$4.91	$5.13	$5.13	2,025,858
2021-05-27	$4.99	$5.24	$4.98	$5.20	$5.20	6,020,159
2021-05-26	$4.91	$5.04	$4.84	$4.96	$4.96	1,234,374
2021-05-25	$4.97	$5.09	$4.88	$4.88	$4.88	1,035,553
2021-05-24	$5.05	$5.14	$4.94	$4.99	$4.99	1,244,758
2021-05-21	$5.22	$5.26	$5.07	$5.07	$5.07	729,520
2021-05-20	$5.15	$5.25	$5.05	$5.19	$5.19	720,083
2021-05-19	$5.04	$5.26	$5.02	$5.16	$5.16	1,784,888
2021-05-18	$5.22	$5.34	$5.12	$5.17	$5.17	1,825,715
2021-05-17	$5.15	$5.49	$5.14	$5.19	$5.19	2,256,701
2021-05-14	$4.88	$5.22	$4.77	$5.21	$5.21	2,995,714
2021-05-13	$4.55	$5.10	$4.52	$4.87	$4.87	4,839,854
2021-05-12	$4.50	$4.73	$4.42	$4.44	$4.44	1,515,450
2021-05-11	$4.13	$4.57	$4.01	$4.54	$4.54	1,889,331
2021-05-10	$4.48	$4.63	$4.17	$4.32	$4.32	2,705,005
2021-05-07	$3.87	$4.49	$3.66	$4.46	$4.46	7,010,951
2021-05-06	$4.40	$4.51	$4.24	$4.50	$4.50	1,679,967
2021-05-05	$4.64	$4.66	$4.41	$4.45	$4.45	1,536,400
2021-05-04	$4.58	$4.59	$4.37	$4.57	$4.57	1,161,506
2021-05-03	$4.57	$4.67	$4.54	$4.62	$4.62	1,113,794
2021-04-30	$4.57	$4.69	$4.45	$4.54	$4.54	1,127,084
2021-04-29	$4.72	$4.77	$4.51	$4.62	$4.62	1,454,929
2021-04-28	$4.64	$4.71	$4.55	$4.68	$4.68	1,059,915
2021-04-27	$4.90	$4.99	$4.57	$4.70	$4.70	2,681,640
2021-04-26	$4.92	$5.01	$4.86	$4.89	$4.89	1,117,544
2021-04-23	$4.86	$4.95	$4.76	$4.87	$4.87	824,825
2021-04-22	$4.90	$5.02	$4.84	$4.84	$4.84	877,622
2021-04-21	$4.64	$4.88	$4.57	$4.87	$4.87	967,621
2021-04-20	$4.80	$4.82	$4.52	$4.65	$4.65	1,502,113
2021-04-19	$4.83	$4.87	$4.69	$4.82	$4.82	1,146,970
2021-04-16	$4.88	$4.93	$4.75	$4.86	$4.86	1,191,471
2021-04-15	$5.14	$5.20	$4.77	$4.87	$4.87	2,105,602
2021-04-14	$5.15	$5.37	$5.12	$5.13	$5.13	932,957
2021-04-13	$5.25	$5.27	$5.04	$5.13	$5.13	846,053
2021-04-12	$5.18	$5.30	$5.13	$5.25	$5.25	788,257
2021-04-09	$5.06	$5.30	$5.00	$5.19	$5.19	1,063,093
2021-04-08	$5.15	$5.16	$5.01	$5.07	$5.07	837,480
2021-04-07	$5.22	$5.29	$5.10	$5.15	$5.15	1,019,535
2021-04-06	$5.28	$5.36	$5.21	$5.24	$5.24	715,320
2021-04-05	$5.42	$5.47	$5.19	$5.32	$5.32	1,072,016
2021-04-01	$5.44	$5.48	$5.25	$5.33	$5.33	1,067,379
2021-03-31	$5.30	$5.49	$5.22	$5.38	$5.38	2,412,542
2021-03-30	$5.00	$5.34	$4.99	$5.32	$5.32	1,078,884
2021-03-29	$5.30	$5.40	$5.00	$5.00	$5.00	1,275,935
2021-03-26	$5.36	$5.40	$4.97	$5.35	$5.35	1,510,230
2021-03-25	$4.88	$5.33	$4.81	$5.27	$5.27	1,536,638
2021-03-24	$5.57	$5.57	$4.97	$4.99	$4.99	2,212,007
2021-03-23	$5.96	$6.33	$5.25	$5.25	$5.25	6,749,964
2021-03-22	$6.05	$6.20	$5.70	$5.89	$5.89	2,565,106
2021-03-19	$5.80	$6.06	$5.45	$6.00	$6.00	3,414,513
2021-03-18	$5.84	$6.00	$5.75	$5.79	$5.79	1,398,572
2021-03-17	$5.87	$6.06	$5.80	$5.93	$5.93	1,764,342
2021-03-16	$5.68	$6.03	$5.64	$5.85	$5.85	2,653,445
2021-03-15	$5.59	$5.79	$5.57	$5.75	$5.75	1,267,037
2021-03-12	$5.71	$5.85	$5.58	$5.67	$5.67	1,026,312
2021-03-11	$5.72	$5.74	$5.50	$5.74	$5.74	1,216,843
2021-03-10	$5.78	$6.24	$5.60	$5.71	$5.71	2,414,498
2021-03-09	$5.49	$5.89	$5.43	$5.70	$5.70	2,422,515
2021-03-08	$5.34	$5.55	$5.25	$5.44	$5.44	1,709,135
2021-03-05	$5.32	$5.49	$4.89	$5.35	$5.35	1,616,906
2021-03-04	$5.27	$5.33	$4.84	$5.18	$5.18	1,892,911
2021-03-03	$5.39	$5.60	$5.28	$5.29	$5.29	1,490,557
2021-03-02	$5.27	$5.57	$5.19	$5.46	$5.46	899,751
2021-03-01	$5.08	$5.31	$4.98	$5.29	$5.29	1,762,545
2021-02-26	$4.82	$5.08	$4.65	$4.95	$4.95	1,872,031
2021-02-25	$5.50	$5.75	$4.70	$4.82	$4.82	2,333,836
2021-02-24	$5.43	$5.69	$5.43	$5.61	$5.61	1,431,465
2021-02-23	$5.52	$5.59	$5.23	$5.45	$5.45	1,897,560
2021-02-22	$5.72	$5.79	$5.62	$5.70	$5.70	2,257,752
2021-02-19	$5.50	$5.82	$5.40	$5.71	$5.71	1,855,492
2021-02-18	$5.47	$5.56	$5.38	$5.50	$5.50	1,248,823
2021-02-17	$5.39	$5.54	$5.23	$5.51	$5.51	1,735,714
2021-02-16	$5.34	$5.53	$5.18	$5.39	$5.39	1,696,037
2021-02-12	$5.18	$5.28	$5.00	$5.26	$5.26	1,194,451
2021-02-11	$5.41	$5.45	$4.94	$5.22	$5.22	2,264,300
2021-02-10	$5.88	$5.88	$5.30	$5.42	$5.42	2,237,180
2021-02-09	$5.16	$5.79	$4.98	$5.64	$5.64	5,557,817
2021-02-08	$4.85	$5.33	$4.85	$5.13	$5.13	2,651,079
2021-02-05	$4.75	$4.83	$4.63	$4.77	$4.77	962,566
2021-02-04	$4.54	$4.74	$4.49	$4.68	$4.68	957,247
2021-02-03	$4.57	$4.64	$4.41	$4.55	$4.55	1,270,902
2021-02-02	$4.58	$4.64	$4.34	$4.58	$4.58	1,415,859
2021-02-01	$4.53	$4.61	$4.24	$4.52	$4.52	2,083,018
2021-01-29	$4.26	$4.54	$4.12	$4.48	$4.48	2,467,374
2021-01-28	$4.62	$4.86	$4.12	$4.21	$4.21	3,200,791
2021-01-27	$4.00	$4.87	$3.97	$4.61	$4.61	4,725,372
2021-01-26	$4.22	$4.30	$4.12	$4.20	$4.20	1,817,953
2021-01-25	$4.26	$4.39	$3.96	$4.22	$4.22	1,893,701
2021-01-22	$3.94	$4.22	$3.90	$4.19	$4.19	1,518,779
2021-01-21	$3.97	$4.13	$3.92	$4.02	$4.02	1,315,049
2021-01-20	$4.22	$4.27	$3.90	$3.97	$3.97	1,512,122
2021-01-19	$4.08	$4.32	$3.96	$4.19	$4.19	2,598,358
2021-01-15	$3.88	$4.15	$3.82	$3.97	$3.97	1,776,027
2021-01-14	$3.78	$4.06	$3.68	$3.98	$3.98	2,612,309
2021-01-13	$3.90	$3.99	$3.62	$3.69	$3.69	2,292,947
2021-01-12	$3.35	$4.01	$3.32	$3.86	$3.86	5,351,180
2021-01-11	$3.38	$3.53	$3.23	$3.28	$3.28	1,534,312
2021-01-08	$3.55	$3.55	$3.32	$3.42	$3.42	1,530,117
2021-01-07	$3.52	$3.66	$3.44	$3.50	$3.50	1,349,276
2021-01-06	$3.27	$3.59	$3.24	$3.53	$3.53	3,296,708
2021-01-05	$3.11	$3.36	$3.08	$3.19	$3.19	1,489,703
2021-01-04	$3.36	$3.40	$2.94	$3.17	$3.17	2,887,274
2020-12-31	$2.98	$3.56	$2.87	$3.36	$3.36	6,911,370
2020-12-30	$3.10	$3.18	$2.84	$2.90	$2.90	2,720,788
2020-12-29	$2.78	$3.84	$2.74	$3.19	$3.19	15,779,249
2020-12-28	$2.79	$2.87	$2.71	$2.80	$2.80	1,444,789
2020-12-24	$2.66	$2.82	$2.62	$2.75	$2.75	1,058,930
2020-12-23	$2.46	$2.68	$2.40	$2.66	$2.66	1,584,199
2020-12-22	$2.48	$2.51	$2.32	$2.43	$2.43	1,487,645
2020-12-21	$2.47	$2.53	$2.38	$2.47	$2.47	1,597,917
2020-12-18	$2.69	$2.70	$2.55	$2.55	$2.55	1,915,936
2020-12-17	$2.72	$2.72	$2.59	$2.69	$2.69	1,025,300
2020-12-16	$2.63	$2.67	$2.54	$2.60	$2.60	771,174
2020-12-15	$2.61	$2.70	$2.57	$2.63	$2.63	774,249
2020-12-14	$2.85	$2.87	$2.58	$2.59	$2.59	1,165,209
2020-12-11	$2.87	$2.95	$2.79	$2.80	$2.80	737,526
2020-12-10	$2.77	$3.02	$2.77	$2.91	$2.91	2,531,565
2020-12-09	$2.81	$2.91	$2.76	$2.81	$2.81	1,289,524
2020-12-08	$2.73	$2.84	$2.72	$2.81	$2.81	936,313
2020-12-07	$2.98	$2.98	$2.71	$2.76	$2.76	943,200
2020-12-04	$2.89	$2.99	$2.85	$2.99	$2.99	1,790,608
2020-12-03	$2.68	$2.85	$2.68	$2.83	$2.83	1,712,645
2020-12-02	$2.48	$2.67	$2.43	$2.65	$2.65	1,360,468
2020-12-01	$2.93	$2.99	$2.49	$2.52	$2.52	2,071,981
2020-11-30	$2.80	$2.89	$2.68	$2.84	$2.84	1,642,172
2020-11-27	$2.94	$2.95	$2.72	$2.81	$2.81	1,155,196
2020-11-25	$2.92	$3.00	$2.74	$2.95	$2.95	1,792,690
2020-11-24	$2.93	$3.05	$2.69	$3.04	$3.04	3,873,443
2020-11-23	$2.34	$2.85	$2.33	$2.83	$2.83	4,708,738
2020-11-20	$2.26	$2.47	$2.25	$2.29	$2.29	1,833,127
2020-11-19	$2.34	$2.49	$2.14	$2.33	$2.33	3,017,025
2020-11-18	$2.29	$2.55	$2.26	$2.43	$2.43	5,206,431
2020-11-17	$1.87	$2.42	$1.81	$2.31	$2.31	10,300,166
2020-11-16	$1.76	$1.85	$1.73	$1.74	$1.74	1,718,767
2020-11-13	$1.67	$1.75	$1.63	$1.72	$1.72	1,183,506
2020-11-12	$1.57	$1.72	$1.55	$1.68	$1.68	1,649,362
2020-11-11	$1.65	$1.71	$1.56	$1.70	$1.70	1,013,895
2020-11-10	$1.60	$1.74	$1.52	$1.69	$1.69	2,448,301
2020-11-09	$1.45	$1.60	$1.44	$1.54	$1.54	3,058,705
2020-11-06	$1.40	$1.41	$1.36	$1.37	$1.37	609,533
2020-11-05	$1.32	$1.41	$1.31	$1.41	$1.41	899,722
2020-11-04	$1.36	$1.41	$1.26	$1.28	$1.28	1,454,327
2020-11-03	$1.28	$1.45	$1.23	$1.45	$1.45	5,414,517
2020-11-02	$1.20	$1.25	$1.03	$1.14	$1.14	3,305,404
2020-10-30	$1.27	$1.31	$1.15	$1.15	$1.15	2,135,824
2020-10-29	$1.30	$1.33	$1.26	$1.28	$1.28	627,603
2020-10-28	$1.33	$1.34	$1.26	$1.27	$1.27	1,062,613
2020-10-27	$1.40	$1.40	$1.32	$1.32	$1.32	595,340
2020-10-26	$1.42	$1.47	$1.37	$1.39	$1.39	665,353
2020-10-23	$1.46	$1.50	$1.45	$1.47	$1.47	426,217
2020-10-22	$1.43	$1.47	$1.42	$1.44	$1.44	569,539
2020-10-21	$1.46	$1.47	$1.41	$1.43	$1.43	417,659
2020-10-20	$1.44	$1.50	$1.42	$1.45	$1.45	626,712
2020-10-19	$1.50	$1.50	$1.46	$1.46	$1.46	542,401
2020-10-16	$1.45	$1.49	$1.44	$1.48	$1.48	474,495
2020-10-15	$1.44	$1.49	$1.43	$1.46	$1.46	526,655
2020-10-14	$1.48	$1.52	$1.45	$1.45	$1.45	682,029
2020-10-13	$1.40	$1.53	$1.39	$1.48	$1.48	1,542,701
2020-10-12	$1.43	$1.44	$1.38	$1.43	$1.43	860,007
2020-10-09	$1.52	$1.53	$1.43	$1.44	$1.44	923,152
2020-10-08	$1.43	$1.51	$1.43	$1.50	$1.50	887,936
2020-10-07	$1.49	$1.49	$1.38	$1.41	$1.41	1,243,368
2020-10-06	$1.41	$1.54	$1.40	$1.46	$1.46	1,629,539
2020-10-05	$1.35	$1.42	$1.35	$1.39	$1.39	673,063
2020-10-02	$1.27	$1.37	$1.26	$1.35	$1.35	859,708
2020-10-01	$1.31	$1.36	$1.29	$1.36	$1.36	835,173
2020-09-30	$1.34	$1.40	$1.30	$1.30	$1.30	1,259,220
2020-09-29	$1.41	$1.47	$1.34	$1.34	$1.34	978,177
2020-09-28	$1.30	$1.43	$1.30	$1.38	$1.38	1,142,424
2020-09-25	$1.25	$1.31	$1.25	$1.26	$1.26	866,500
2020-09-24	$1.30	$1.35	$1.23	$1.25	$1.25	2,309,851
2020-09-23	$1.46	$1.47	$1.32	$1.35	$1.35	2,236,221
2020-09-22	$1.45	$1.48	$1.40	$1.46	$1.46	2,397,851
2020-09-21	$1.58	$1.60	$1.41	$1.43	$1.43	3,180,879
2020-09-18	$1.60	$1.62	$1.52	$1.59	$1.59	5,051,470
2020-09-17	$1.62	$1.65	$1.55	$1.57	$1.57	2,422,237
2020-09-16	$1.60	$1.67	$1.59	$1.62	$1.62	1,850,460
2020-09-15	$1.70	$1.70	$1.60	$1.61	$1.61	1,290,607
2020-09-14	$1.61	$1.71	$1.58	$1.69	$1.69	1,341,532
2020-09-11	$1.71	$1.75	$1.61	$1.64	$1.64	1,330,073
2020-09-10	$1.72	$1.78	$1.68	$1.70	$1.70	1,138,223
2020-09-09	$1.80	$1.83	$1.71	$1.72	$1.72	1,251,423
2020-09-08	$1.86	$1.87	$1.71	$1.78	$1.78	1,780,670
2020-09-04	$1.75	$1.89	$1.72	$1.84	$1.84	2,037,349
2020-09-03	$1.75	$1.85	$1.71	$1.75	$1.75	1,437,815
2020-09-02	$1.78	$1.82	$1.72	$1.76	$1.76	1,145,818
2020-09-01	$1.73	$1.79	$1.67	$1.78	$1.78	1,315,720
2020-08-31	$1.92	$1.92	$1.73	$1.73	$1.73	1,446,217
2020-08-28	$1.70	$1.90	$1.68	$1.87	$1.87	3,679,930
2020-08-27	$1.62	$1.68	$1.60	$1.65	$1.65	1,031,205
2020-08-26	$1.66	$1.68	$1.56	$1.59	$1.59	1,010,607
2020-08-25	$1.71	$1.72	$1.60	$1.64	$1.64	1,185,851
2020-08-24	$1.56	$1.76	$1.56	$1.70	$1.70	2,133,355
2020-08-21	$1.62	$1.69	$1.55	$1.55	$1.55	1,143,737
2020-08-20	$1.65	$1.70	$1.61	$1.65	$1.65	693,594
2020-08-19	$1.65	$1.73	$1.61	$1.68	$1.68	901,444
2020-08-18	$1.72	$1.74	$1.58	$1.64	$1.64	1,537,182
2020-08-17	$1.86	$1.86	$1.71	$1.71	$1.71	881,159
2020-08-14	$1.73	$1.84	$1.65	$1.78	$1.78	1,315,574
2020-08-13	$1.90	$1.93	$1.74	$1.74	$1.74	1,537,776
2020-08-12	$1.83	$1.94	$1.76	$1.88	$1.88	1,968,314
2020-08-11	$1.83	$2.04	$1.74	$1.77	$1.77	4,516,519
2020-08-10	$1.52	$1.80	$1.51	$1.77	$1.77	3,434,010
2020-08-07	$1.55	$1.57	$1.46	$1.54	$1.54	1,498,326
2020-08-06	$1.45	$1.61	$1.26	$1.60	$1.60	3,529,909
2020-08-05	$1.72	$1.76	$1.56	$1.67	$1.67	2,747,246
2020-08-04	$1.56	$1.80	$1.50	$1.73	$1.73	3,819,353
2020-08-03	$1.48	$1.59	$1.44	$1.57	$1.57	2,082,793
2020-07-31	$1.45	$1.48	$1.40	$1.48	$1.48	1,281,936
2020-07-30	$1.49	$1.51	$1.41	$1.45	$1.45	1,291,045
2020-07-29	$1.48	$1.61	$1.47	$1.50	$1.50	2,357,503
2020-07-28	$1.43	$1.55	$1.39	$1.47	$1.47	2,102,108
2020-07-27	$1.57	$1.60	$1.42	$1.45	$1.45	3,082,831
2020-07-24	$1.50	$1.79	$1.49	$1.58	$1.58	8,284,753
2020-07-23	$1.38	$1.45	$1.32	$1.44	$1.44	2,108,308
2020-07-22	$1.36	$1.45	$1.33	$1.35	$1.35	1,897,698
2020-07-21	$1.25	$1.39	$1.24	$1.36	$1.36	1,945,097
2020-07-20	$1.35	$1.37	$1.23	$1.23	$1.23	1,766,313
2020-07-17	$1.43	$1.45	$1.33	$1.33	$1.33	1,903,958
2020-07-16	$1.33	$1.50	$1.27	$1.43	$1.43	3,065,642
2020-07-15	$1.22	$1.39	$1.20	$1.34	$1.34	3,757,616
2020-07-14	$1.18	$1.21	$1.15	$1.16	$1.16	1,263,277
2020-07-13	$1.21	$1.29	$1.17	$1.17	$1.17	2,139,392
2020-07-10	$1.16	$1.25	$1.13	$1.21	$1.21	2,174,411
2020-07-09	$1.20	$1.30	$1.10	$1.18	$1.18	3,774,975
2020-07-08	$1.15	$1.23	$1.09	$1.19	$1.19	2,855,483
2020-07-07	$1.20	$1.22	$1.08	$1.16	$1.16	3,048,810
2020-07-06	$1.31	$1.33	$1.16	$1.17	$1.17	3,338,882
2020-07-02	$1.41	$1.44	$1.26	$1.27	$1.27	2,682,250
2020-07-01	$1.40	$1.50	$1.33	$1.33	$1.33	2,286,399
2020-06-30	$1.46	$1.47	$1.35	$1.38	$1.38	2,602,424
2020-06-29	$1.47	$1.51	$1.42	$1.46	$1.46	2,266,997
2020-06-26	$1.55	$1.57	$1.37	$1.43	$1.43	4,621,223
2020-06-25	$1.54	$1.64	$1.51	$1.53	$1.53	1,850,769
2020-06-24	$1.67	$1.68	$1.52	$1.59	$1.59	2,574,927
2020-06-23	$1.75	$1.82	$1.65	$1.69	$1.69	3,004,321
2020-06-22	$1.90	$1.90	$1.65	$1.71	$1.71	4,797,979
2020-06-19	$1.90	$1.97	$1.80	$1.86	$1.86	4,563,080
2020-06-18	$1.95	$2.01	$1.88	$1.90	$1.90	3,114,175
2020-06-17	$2.09	$2.10	$1.94	$1.99	$1.99	3,127,421
2020-06-16	$2.23	$2.23	$2.00	$2.07	$2.07	3,125,066
2020-06-15	$1.92	$2.14	$1.80	$2.08	$2.08	4,033,453
2020-06-12	$2.02	$2.30	$1.93	$2.02	$2.02	4,774,239
2020-06-11	$2.35	$2.35	$1.71	$1.84	$1.84	8,045,425
2020-06-10	$2.63	$2.84	$2.26	$2.61	$2.61	5,059,438
2020-06-09	$2.80	$2.80	$2.40	$2.70	$2.70	4,673,623
2020-06-08	$3.03	$3.28	$2.73	$2.91	$2.91	14,997,870
2020-06-05	$1.51	$3.44	$1.45	$2.81	$2.81	55,488,980
2020-06-04	$1.35	$1.49	$1.31	$1.39	$1.39	4,628,850
2020-06-03	$1.45	$1.45	$1.32	$1.34	$1.34	3,875,037
2020-06-02	$1.39	$1.50	$1.35	$1.41	$1.41	3,049,168
2020-06-01	$1.43	$1.43	$1.31	$1.37	$1.37	1,840,845
2020-05-29	$1.33	$1.35	$1.27	$1.31	$1.31	3,813,121
2020-05-28	$1.50	$1.53	$1.30	$1.33	$1.33	3,429,101
2020-05-27	$1.56	$1.60	$1.47	$1.48	$1.48	3,503,908
2020-05-26	$1.45	$1.53	$1.41	$1.45	$1.45	3,570,360
2020-05-22	$1.45	$1.48	$1.33	$1.37	$1.37	3,473,767
2020-05-21	$1.22	$1.47	$1.19	$1.42	$1.42	6,068,894
2020-05-20	$1.24	$1.25	$1.15	$1.23	$1.23	2,753,326
2020-05-19	$1.06	$1.29	$1.01	$1.18	$1.18	7,174,182
2020-05-18	$0.99	$1.06	$0.97	$1.02	$1.02	3,915,117
2020-05-15	$0.99	$1.02	$0.94	$0.95	$0.95	2,991,352
2020-05-14	$0.98	$1.05	$0.89	$1.02	$1.02	3,070,112
2020-05-13	$1.15	$1.17	$0.99	$1.01	$1.01	4,283,852
2020-05-12	$1.38	$1.39	$1.10	$1.11	$1.11	6,179,173
2020-05-11	$1.11	$1.61	$1.09	$1.39	$1.39	13,263,452
2020-05-08	$0.99	$1.11	$0.98	$1.09	$1.09	3,105,454
2020-05-07	$1.11	$1.17	$0.91	$0.98	$0.98	6,605,284
2020-05-06	$1.12	$1.13	$1.04	$1.07	$1.07	3,551,282
2020-05-05	$1.12	$1.15	$1.05	$1.10	$1.10	2,907,665
2020-05-04	$1.09	$1.11	$1.04	$1.06	$1.06	4,796,108
2020-05-01	$1.13	$1.17	$1.00	$1.10	$1.10	4,700,376
2020-04-30	$0.95	$1.25	$0.90	$1.13	$1.13	10,191,222
2020-04-29	$0.94	$0.96	$0.87	$0.92	$0.92	6,120,709
2020-04-28	$0.93	$1.00	$0.86	$0.86	$0.86	4,404,070
2020-04-27	$0.75	$0.89	$0.74	$0.88	$0.88	4,869,656
2020-04-24	$0.81	$0.81	$0.71	$0.72	$0.72	3,549,990
2020-04-23	$0.75	$0.85	$0.75	$0.77	$0.77	3,320,712
2020-04-22	$0.81	$0.81	$0.72	$0.75	$0.75	3,989,355
2020-04-21	$0.80	$0.80	$0.76	$0.78	$0.78	3,410,694
2020-04-20	$0.91	$0.93	$0.80	$0.80	$0.80	5,895,324
2020-04-17	$0.95	$0.98	$0.89	$0.90	$0.90	2,254,890
2020-04-16	$0.95	$0.97	$0.88	$0.88	$0.88	3,067,863
2020-04-15	$0.90	$0.99	$0.87	$0.95	$0.95	3,810,539
2020-04-14	$1.04	$1.05	$0.91	$1.00	$1.00	5,109,163
2020-04-13	$1.00	$1.04	$0.82	$0.98	$0.98	6,254,690
2020-04-09	$0.81	$1.10	$0.79	$0.93	$0.93	13,470,710
2020-04-08	$0.73	$0.77	$0.66	$0.74	$0.74	7,954,859
2020-04-07	$0.82	$1.00	$0.63	$0.64	$0.64	16,302,958
2020-04-06	$0.86	$0.88	$0.64	$0.67	$0.67	7,130,076
2020-04-03	$0.99	$1.06	$0.72	$0.82	$0.82	4,826,303
2020-04-02	$1.20	$1.23	$0.95	$0.97	$0.97	6,938,978
2020-04-01	$1.45	$1.48	$1.11	$1.19	$1.19	5,222,302
2020-03-31	$1.90	$1.94	$1.48	$1.48	$1.48	3,339,897
2020-03-30	$1.93	$2.00	$1.80	$1.94	$1.94	1,828,763
2020-03-27	$1.86	$2.11	$1.76	$1.99	$1.99	3,580,701
2020-03-26	$1.77	$2.27	$1.75	$2.01	$2.01	3,285,599
2020-03-25	$1.94	$2.44	$1.70	$1.71	$1.71	2,660,368
2020-03-24	$1.76	$2.05	$1.59	$1.97	$1.97	1,845,106
2020-03-23	$1.74	$1.77	$1.62	$1.65	$1.65	2,125,154
2020-03-20	$1.59	$1.77	$1.43	$1.61	$1.61	4,284,038
2020-03-19	$1.45	$1.60	$1.20	$1.60	$1.60	3,410,211
2020-03-18	$2.24	$2.27	$1.06	$1.25	$1.25	5,065,484
2020-03-17	$2.84	$2.84	$2.24	$2.35	$2.35	3,905,585
2020-03-16	$3.00	$3.09	$2.58	$2.60	$2.60	4,430,943
2020-03-13	$3.49	$3.70	$3.05	$3.42	$3.42	2,454,902
2020-03-12	$3.26	$3.34	$2.67	$3.32	$3.32	4,402,573
2020-03-11	$3.42	$3.59	$3.34	$3.50	$3.50	3,086,248
2020-03-10	$3.25	$3.74	$3.22	$3.53	$3.53	5,055,330
2020-03-09	$3.75	$3.75	$3.05	$3.09	$3.09	5,974,881
2020-03-06	$3.93	$4.24	$3.80	$4.07	$4.07	3,563,787
2020-03-05	$4.03	$4.04	$3.72	$3.85	$3.85	2,987,712
2020-03-04	$4.03	$4.23	$3.94	$4.15	$4.15	2,425,970
2020-03-03	$3.91	$4.05	$3.80	$3.98	$3.98	4,822,232
2020-03-02	$4.20	$4.20	$3.80	$3.92	$3.92	4,431,779
2020-02-28	$4.61	$4.75	$4.06	$4.20	$4.20	5,796,703
2020-02-27	$4.51	$5.25	$3.75	$4.80	$4.80	6,109,769
2020-02-26	$5.16	$5.16	$4.80	$4.89	$4.89	3,211,837
2020-02-25	$5.58	$5.65	$5.08	$5.09	$5.09	2,805,363
2020-02-24	$5.74	$5.79	$5.54	$5.55	$5.55	2,414,811
2020-02-21	$6.10	$6.14	$5.86	$5.93	$5.93	1,828,541
2020-02-20	$6.42	$6.45	$6.05	$6.11	$6.11	1,919,569
2020-02-19	$6.29	$6.52	$6.24	$6.45	$6.45	1,164,200
2020-02-18	$6.30	$6.33	$6.21	$6.27	$6.27	1,009,833
2020-02-14	$6.42	$6.43	$6.22	$6.24	$6.24	1,106,338
2020-02-13	$6.41	$6.48	$6.35	$6.38	$6.38	1,039,856
2020-02-12	$6.43	$6.57	$6.34	$6.46	$6.46	1,043,237
2020-02-11	$6.18	$6.38	$6.09	$6.35	$6.35	1,260,216
2020-02-10	$6.25	$6.29	$6.04	$6.13	$6.13	1,380,603
2020-02-07	$6.45	$6.45	$6.21	$6.25	$6.25	1,365,960
2020-02-06	$6.54	$6.61	$6.45	$6.47	$6.47	1,112,231
2020-02-05	$6.33	$6.55	$6.27	$6.49	$6.49	1,548,104
2020-02-04	$6.26	$6.42	$6.20	$6.26	$6.26	1,277,215
2020-02-03	$6.11	$6.22	$6.07	$6.17	$6.17	1,411,207
2020-01-31	$6.38	$6.38	$6.10	$6.11	$6.11	2,229,234
2020-01-30	$6.25	$6.41	$6.10	$6.39	$6.39	1,060,941
2020-01-29	$6.51	$6.56	$6.29	$6.34	$6.34	1,362,597
2020-01-28	$6.35	$6.49	$6.29	$6.46	$6.46	1,779,300
2020-01-27	$6.60	$6.62	$6.29	$6.33	$6.33	1,616,925
2020-01-24	$6.82	$6.82	$6.55	$6.65	$6.65	1,609,953
2020-01-23	$6.83	$6.86	$6.69	$6.85	$6.85	1,586,606
2020-01-22	$6.93	$6.97	$6.66	$6.85	$6.85	1,527,611
2020-01-21	$6.95	$6.97	$6.68	$6.90	$6.90	1,638,711
2020-01-17	$6.98	$7.06	$6.81	$6.96	$6.96	2,251,837
2020-01-16	$6.86	$7.02	$6.66	$6.99	$6.99	3,264,212
2020-01-15	$6.16	$6.84	$6.16	$6.82	$6.82	4,315,233
2020-01-14	$6.06	$6.27	$5.96	$6.17	$6.17	1,701,566
2020-01-13	$5.83	$6.09	$5.80	$6.06	$6.06	2,371,316
2020-01-10	$5.97	$5.97	$5.69	$5.81	$5.81	2,696,368
2020-01-09	$6.10	$6.14	$5.88	$5.94	$5.94	3,071,374
2020-01-08	$6.13	$6.16	$6.00	$6.09	$6.09	1,510,162
2020-01-07	$6.15	$6.27	$6.10	$6.16	$6.16	1,251,844
2020-01-06	$6.25	$6.34	$6.05	$6.20	$6.20	2,334,672
2020-01-03	$6.31	$6.45	$6.23	$6.26	$6.26	1,312,702
2020-01-02	$6.40	$6.47	$6.27	$6.37	$6.37	1,663,927
2019-12-31	$6.12	$6.43	$6.07	$6.38	$6.38	2,001,544
2019-12-30	$6.19	$6.21	$6.02	$6.11	$6.11	1,315,370
2019-12-27	$6.30	$6.33	$6.19	$6.20	$6.20	1,232,831
2019-12-26	$6.31	$6.39	$6.25	$6.27	$6.27	1,052,775
2019-12-24	$6.42	$6.44	$6.30	$6.32	$6.32	496,033
2019-12-23	$6.35	$6.46	$6.31	$6.40	$6.40	1,559,881
2019-12-20	$6.18	$6.39	$6.18	$6.35	$6.35	4,220,418
2019-12-19	$6.26	$6.35	$6.18	$6.22	$6.22	1,657,510
2019-12-18	$6.15	$6.32	$6.15	$6.27	$6.27	1,806,478
2019-12-17	$6.01	$6.29	$6.01	$6.20	$6.20	1,496,887
2019-12-16	$6.01	$6.26	$6.01	$6.05	$6.05	2,167,422
2019-12-13	$6.05	$6.09	$5.94	$6.00	$6.00	2,087,633
2019-12-12	$5.92	$6.10	$5.90	$6.07	$6.07	1,457,040
2019-12-11	$5.89	$6.09	$5.85	$5.94	$5.94	1,608,615
2019-12-10	$6.11	$6.12	$5.85	$5.89	$5.89	2,739,778
2019-12-09	$6.05	$6.17	$5.87	$6.11	$6.11	3,553,119
2019-12-06	$6.24	$6.28	$6.01	$6.02	$6.02	3,017,520
2019-12-05	$6.50	$6.53	$6.14	$6.17	$6.17	2,256,797
2019-12-04	$6.52	$6.66	$6.45	$6.50	$6.50	1,672,003
2019-12-03	$6.40	$6.54	$6.32	$6.52	$6.52	3,530,376
2019-12-02	$6.34	$6.54	$6.22	$6.49	$6.49	2,488,553
2019-11-29	$6.26	$6.44	$6.26	$6.36	$6.36	1,093,630
2019-11-27	$6.49	$6.55	$6.23	$6.26	$6.26	2,452,209
2019-11-26	$6.58	$6.66	$6.42	$6.46	$6.46	2,273,637
2019-11-25	$6.44	$6.69	$6.44	$6.59	$6.59	1,732,238
2019-11-22	$6.59	$6.74	$6.41	$6.49	$6.49	2,590,638
2019-11-21	$6.39	$6.39	$6.36	$6.37	$6.37	4,001,028
2019-11-20	$6.25	$6.89	$6.25	$6.70	$6.70	1,802,084
2019-11-19	$6.36	$6.46	$6.28	$6.28	$6.28	4,094,464
2019-11-18	$6.39	$6.42	$6.32	$6.32	$6.32	1,696,066
2019-11-15	$6.60	$6.67	$6.34	$6.36	$6.36	1,504,366
2019-11-14	$6.65	$6.85	$6.53	$6.57	$6.57	1,681,645
2019-11-13	$7.12	$7.16	$6.58	$6.68	$6.68	2,696,688
2019-11-12	$6.96	$7.26	$6.85	$7.13	$7.13	2,622,909
2019-11-11	$7.50	$7.56	$6.78	$6.91	$6.91	3,626,022
2019-11-08	$7.63	$7.69	$7.51	$7.54	$7.54	2,089,508
2019-11-07	$7.86	$7.97	$7.58	$7.62	$7.62	1,495,058
2019-11-06	$8.15	$8.15	$7.79	$7.79	$7.79	1,651,822
2019-11-05	$8.29	$8.47	$8.17	$8.18	$8.18	1,033,872
2019-11-04	$8.55	$8.65	$8.20	$8.29	$8.29	1,785,054
2019-11-01	$8.81	$9.05	$8.41	$8.48	$8.48	1,810,287
2019-10-31	$8.61	$8.82	$8.38	$8.81	$8.81	1,473,146
2019-10-30	$9.32	$9.36	$8.98	$9.09	$8.71	2,005,164
2019-10-29	$9.40	$9.40	$9.26	$9.31	$8.93	1,090,000
2019-10-28	$9.18	$9.44	$9.18	$9.37	$8.98	1,048,123
2019-10-25	$9.03	$9.24	$9.00	$9.10	$8.72	1,137,851
2019-10-24	$9.07	$9.07	$8.87	$8.99	$8.62	688,111
2019-10-23	$8.90	$9.05	$8.76	$9.05	$8.68	875,951
2019-10-22	$8.95	$8.97	$8.80	$8.90	$8.53	1,636,632
2019-10-21	$8.95	$9.00	$8.87	$8.94	$8.57	1,734,124
2019-10-18	$8.75	$8.90	$8.48	$8.89	$8.52	1,321,209
2019-10-17	$8.60	$8.99	$8.59	$8.80	$8.44	1,567,094
2019-10-16	$8.49	$8.64	$8.40	$8.58	$8.23	614,975
2019-10-15	$8.15	$8.51	$8.05	$8.50	$8.15	902,718
2019-10-14	$8.06	$8.21	$7.91	$8.17	$7.83	622,475
2019-10-11	$7.75	$8.15	$7.75	$8.12	$7.78	1,141,819
2019-10-10	$8.11	$8.20	$7.66	$7.71	$7.39	1,093,996
2019-10-09	$8.31	$8.34	$8.04	$8.08	$7.75	722,805
2019-10-08	$8.40	$8.41	$8.09	$8.24	$7.90	1,125,254
2019-10-07	$8.50	$8.58	$8.39	$8.41	$8.06	801,789
2019-10-04	$8.51	$8.57	$8.35	$8.52	$8.17	1,018,654
2019-10-03	$8.70	$8.70	$8.40	$8.49	$8.14	1,189,508
2019-10-02	$8.53	$8.74	$8.32	$8.70	$8.34	1,014,697
2019-10-01	$8.85	$9.01	$8.58	$8.58	$8.23	1,127,478
2019-09-30	$8.98	$9.13	$8.80	$8.81	$8.45	847,503
2019-09-27	$8.83	$9.10	$8.81	$8.93	$8.56	1,719,843
2019-09-26	$9.29	$9.31	$8.75	$8.79	$8.43	1,720,339
2019-09-25	$9.38	$9.45	$9.21	$9.36	$8.97	933,911
2019-09-24	$9.70	$9.82	$9.28	$9.40	$9.01	1,671,387
2019-09-23	$9.51	$9.80	$9.20	$9.69	$9.29	2,120,223
2019-09-20	$9.25	$9.48	$9.20	$9.36	$8.97	3,599,513
2019-09-19	$8.68	$9.50	$8.61	$9.20	$8.82	7,567,490
2019-09-18	$8.81	$8.86	$8.50	$8.68	$8.32	1,067,354
2019-09-17	$8.92	$8.95	$8.75	$8.84	$8.47	542,415
2019-09-16	$9.20	$9.23	$8.87	$8.94	$8.57	1,222,965
2019-09-13	$9.21	$9.52	$9.09	$9.20	$8.82	1,224,891
2019-09-12	$9.29	$9.39	$9.16	$9.19	$8.81	1,520,395
2019-09-11	$9.21	$9.32	$9.05	$9.27	$8.89	1,506,750
2019-09-10	$9.05	$9.27	$8.98	$9.20	$8.82	1,597,251
2019-09-09	$9.02	$9.11	$8.92	$9.07	$8.69	1,315,308
2019-09-06	$9.10	$9.16	$8.90	$8.97	$8.60	1,233,798
2019-09-05	$9.04	$9.24	$8.97	$9.08	$8.70	1,027,044
2019-09-04	$9.01	$9.12	$8.86	$9.05	$8.68	1,852,872
2019-09-03	$8.74	$8.80	$8.49	$8.71	$8.35	1,172,395
2019-08-30	$8.83	$8.87	$8.55	$8.78	$8.42	1,770,042
2019-08-29	$8.51	$8.69	$8.50	$8.52	$8.17	1,460,618
2019-08-28	$8.43	$8.62	$8.35	$8.46	$8.11	770,435
2019-08-27	$8.57	$8.62	$8.35	$8.43	$8.08	1,142,884
2019-08-26	$8.45	$8.55	$8.28	$8.54	$8.19	923,658
2019-08-23	$8.37	$8.45	$8.20	$8.35	$8.00	1,092,356
2019-08-22	$8.35	$8.55	$8.35	$8.41	$8.06	925,010
2019-08-21	$8.49	$8.55	$8.32	$8.34	$8.00	1,156,698
2019-08-20	$8.49	$8.50	$8.29	$8.46	$8.11	1,912,080
2019-08-19	$8.21	$8.53	$8.15	$8.50	$8.15	2,096,871
2019-08-16	$8.25	$8.53	$8.21	$8.50	$7.80	4,018,652
2019-08-15	$8.15	$8.29	$8.01	$8.17	$7.50	3,348,280
2019-08-14	$7.76	$8.17	$7.52	$8.14	$7.47	3,429,645
2019-08-13	$8.03	$8.13	$7.79	$7.93	$7.28	2,249,582
2019-08-12	$8.09	$8.15	$7.84	$7.97	$7.31	2,525,183
2019-08-09	$8.66	$8.74	$7.65	$8.08	$7.41	3,483,628
2019-08-08	$7.26	$8.87	$7.25	$8.81	$8.08	11,681,774
2019-08-07	$7.80	$7.90	$7.08	$7.11	$6.52	6,696,916
2019-08-06	$9.90	$10.00	$8.00	$8.05	$7.39	11,338,068
2019-08-05	$10.66	$10.78	$9.71	$9.89	$9.08	3,904,844
2019-08-02	$10.64	$10.75	$10.44	$10.70	$9.82	496,239
2019-08-01	$10.86	$10.92	$10.58	$10.64	$9.76	538,369
2019-07-31	$10.66	$11.35	$10.55	$10.77	$9.88	1,989,701
2019-07-30	$10.35	$10.68	$10.35	$10.66	$9.78	739,030
2019-07-29	$10.33	$10.65	$10.30	$10.41	$9.55	1,407,670
2019-07-26	$10.23	$10.40	$10.15	$10.34	$9.49	599,297
2019-07-25	$10.42	$10.45	$10.09	$10.17	$9.33	557,264
2019-07-24	$10.32	$10.45	$10.28	$10.42	$9.56	1,010,546
2019-07-23	$10.35	$10.40	$10.28	$10.32	$9.47	1,070,622
2019-07-22	$10.30	$10.58	$10.03	$10.28	$9.43	2,181,762
2019-07-19	$9.25	$10.48	$9.20	$9.81	$9.00	2,441,853
2019-07-18	$9.00	$9.37	$8.81	$9.07	$8.32	380,823
2019-07-17	$9.33	$9.33	$8.84	$9.03	$8.29	433,337
2019-07-16	$9.41	$9.50	$9.32	$9.34	$8.57	264,020
2019-07-15	$9.45	$9.48	$9.31	$9.41	$8.63	222,533
2019-07-12	$9.24	$9.56	$9.24	$9.46	$8.68	261,158
2019-07-11	$9.26	$9.31	$9.01	$9.20	$8.44	332,344
2019-07-10	$9.24	$9.31	$9.19	$9.25	$8.49	256,477
2019-07-09	$9.28	$9.29	$9.11	$9.16	$8.41	210,028
2019-07-08	$9.31	$9.35	$9.23	$9.28	$8.52	240,743
2019-07-05	$9.13	$9.35	$9.10	$9.33	$8.56	181,206
2019-07-03	$9.17	$9.20	$9.09	$9.15	$8.40	135,942
2019-07-02	$9.27	$9.28	$9.07	$9.16	$8.41	163,552
2019-07-01	$9.51	$9.55	$9.11	$9.25	$8.49	407,452
2019-06-28	$9.44	$9.57	$9.35	$9.44	$8.66	629,634
2019-06-27	$9.18	$9.42	$9.17	$9.41	$8.63	244,790
2019-06-26	$9.28	$9.28	$9.10	$9.18	$8.42	295,874
2019-06-25	$9.45	$9.45	$9.21	$9.26	$8.50	287,025
2019-06-24	$9.55	$9.56	$9.38	$9.43	$8.65	219,176
2019-06-21	$9.50	$9.55	$9.37	$9.55	$8.76	539,725
2019-06-20	$9.55	$9.58	$9.48	$9.55	$8.76	207,362
2019-06-19	$9.56	$9.57	$9.40	$9.50	$8.72	263,659
2019-06-18	$9.46	$9.68	$9.46	$9.53	$8.74	220,381
2019-06-17	$9.31	$9.42	$9.27	$9.39	$8.62	337,501
2019-06-14	$9.30	$9.37	$9.23	$9.32	$8.55	179,521
2019-06-13	$9.22	$9.35	$9.17	$9.33	$8.56	280,448
2019-06-12	$9.68	$9.72	$9.19	$9.23	$8.47	515,538
2019-06-11	$9.74	$9.81	$9.59	$9.66	$8.86	397,405
2019-06-10	$9.57	$9.72	$9.57	$9.68	$8.88	317,798
2019-06-07	$9.50	$9.64	$9.44	$9.57	$8.78	509,547
2019-06-06	$9.18	$9.45	$9.16	$9.40	$8.63	662,311
2019-06-05	$9.28	$9.28	$9.14	$9.18	$8.42	355,363
2019-06-04	$9.35	$9.43	$9.17	$9.28	$8.52	355,849
2019-06-03	$9.23	$9.30	$9.16	$9.25	$8.49	592,385
2019-05-31	$8.91	$9.32	$8.86	$9.23	$8.47	903,287
2019-05-30	$8.64	$9.22	$8.62	$9.00	$8.26	1,167,296
2019-05-29	$8.75	$8.78	$8.51	$8.60	$7.89	607,677
2019-05-28	$9.00	$9.05	$8.76	$8.78	$8.06	606,670
2019-05-24	$9.27	$9.29	$8.99	$9.00	$8.26	360,486
2019-05-23	$9.30	$9.31	$9.12	$9.22	$8.46	576,534
2019-05-22	$9.69	$9.70	$9.29	$9.33	$8.56	757,698
2019-05-21	$9.96	$9.99	$9.65	$9.70	$8.90	429,989
2019-05-20	$9.94	$9.99	$9.88	$9.95	$9.13	262,614
2019-05-17	$9.99	$10.07	$9.94	$9.96	$9.14	794,548
2019-05-16	$10.00	$10.23	$10.00	$10.06	$9.23	391,177
2019-05-15	$9.79	$10.04	$9.76	$10.01	$9.19	516,222
2019-05-14	$9.70	$9.98	$9.70	$9.87	$9.06	537,116
2019-05-13	$9.90	$9.94	$9.70	$9.74	$8.94	617,260
2019-05-10	$9.70	$10.03	$9.68	$9.99	$9.17	903,249
2019-05-09	$10.22	$10.23	$9.96	$10.07	$8.90	791,517
2019-05-08	$10.31	$10.34	$10.16	$10.26	$9.07	587,374
2019-05-07	$10.34	$10.35	$10.14	$10.23	$9.04	722,638
2019-05-06	$10.35	$10.42	$10.20	$10.36	$9.16	727,840
2019-05-03	$10.39	$10.46	$10.29	$10.39	$9.18	574,377
2019-05-02	$10.45	$10.58	$10.21	$10.28	$9.09	1,005,061
2019-05-01	$10.68	$10.89	$10.60	$10.63	$9.40	732,201
2019-04-30	$10.76	$10.76	$10.60	$10.69	$9.45	869,886
2019-04-29	$10.57	$10.76	$10.52	$10.75	$9.50	337,535
2019-04-26	$10.55	$10.63	$10.51	$10.60	$9.37	154,056
2019-04-25	$10.71	$10.74	$10.42	$10.52	$9.30	454,221
2019-04-24	$10.82	$10.86	$10.61	$10.71	$9.47	403,275
2019-04-23	$10.70	$10.87	$10.70	$10.78	$9.53	334,313
2019-04-22	$10.67	$10.72	$10.44	$10.70	$9.46	686,161
2019-04-18	$10.87	$10.92	$10.68	$10.70	$9.46	247,696
2019-04-17	$10.94	$10.97	$10.81	$10.89	$9.63	302,142
2019-04-16	$10.86	$10.91	$10.77	$10.89	$9.63	187,708
2019-04-15	$10.93	$10.96	$10.82	$10.84	$9.58	252,486
2019-04-12	$11.17	$11.20	$10.89	$10.91	$9.64	248,370
2019-04-11	$11.12	$11.27	$11.10	$11.13	$9.84	252,099
2019-04-10	$10.95	$11.21	$10.93	$11.12	$9.83	417,865
2019-04-09	$10.95	$11.01	$10.91	$10.91	$9.64	365,806
2019-04-08	$11.00	$11.07	$10.93	$10.98	$9.71	325,025
2019-04-05	$10.88	$11.06	$10.88	$11.00	$9.72	689,849
2019-04-04	$10.76	$10.87	$10.70	$10.84	$9.58	493,461
2019-04-03	$10.66	$10.92	$10.65	$10.75	$9.50	612,709
2019-04-02	$10.68	$10.83	$10.51	$10.61	$9.38	653,040
2019-04-01	$10.55	$10.68	$10.46	$10.68	$9.44	723,291
2019-03-29	$10.85	$10.86	$10.48	$10.50	$9.28	994,070
2019-03-28	$11.00	$11.11	$10.75	$10.84	$9.58	1,099,276
2019-03-27	$11.49	$11.79	$10.87	$11.01	$9.73	1,042,900
2019-03-26	$11.25	$11.34	$10.93	$11.06	$9.78	668,655
2019-03-25	$11.47	$11.55	$11.18	$11.19	$9.89	623,365
2019-03-22	$11.88	$11.94	$11.46	$11.47	$10.14	714,254
2019-03-21	$11.88	$12.01	$11.81	$11.88	$10.50	470,931
2019-03-20	$11.90	$12.05	$11.77	$11.88	$10.50	493,468
2019-03-19	$12.12	$12.13	$11.86	$11.87	$10.49	325,617
2019-03-18	$12.00	$12.21	$11.90	$12.07	$10.67	482,134
2019-03-15	$12.03	$12.09	$11.96	$12.00	$10.61	796,502
2019-03-14	$11.98	$12.11	$11.90	$12.03	$10.63	277,562
2019-03-13	$12.23	$12.26	$11.95	$12.00	$10.61	359,030
2019-03-12	$11.99	$12.24	$11.96	$12.17	$10.76	495,704
2019-03-11	$12.15	$12.16	$11.95	$12.01	$10.62	663,694
2019-03-08	$12.03	$12.24	$11.91	$12.14	$10.73	356,169
2019-03-07	$12.50	$12.57	$12.29	$12.33	$10.57	509,008
2019-03-06	$12.73	$12.75	$12.46	$12.49	$10.71	568,095
2019-03-05	$12.98	$13.00	$12.59	$12.72	$10.90	505,153
2019-03-04	$13.27	$13.35	$12.90	$12.97	$11.12	480,883
2019-03-01	$13.42	$13.55	$13.05	$13.29	$11.39	493,447
2019-02-28	$13.15	$13.59	$13.09	$13.32	$11.42	797,848
2019-02-27	$13.61	$13.74	$12.30	$13.11	$11.24	1,034,541
2019-02-26	$13.74	$13.86	$13.56	$13.65	$11.70	535,798
2019-02-25	$14.00	$14.04	$13.67	$13.77	$11.80	587,673
2019-02-22	$13.67	$14.11	$13.67	$14.00	$12.00	528,643
2019-02-21	$13.80	$13.83	$13.59	$13.74	$11.78	312,321
2019-02-20	$13.70	$13.94	$13.64	$13.80	$11.83	422,589
2019-02-19	$13.57	$13.76	$13.53	$13.65	$11.70	402,751
2019-02-15	$13.46	$13.67	$13.39	$13.63	$11.68	408,538
2019-02-14	$13.41	$13.53	$13.29	$13.42	$11.50	360,593
2019-02-13	$13.58	$13.58	$13.41	$13.41	$11.49	184,069
2019-02-12	$13.48	$13.53	$13.38	$13.51	$11.58	262,315
2019-02-11	$13.37	$13.42	$13.29	$13.40	$11.49	291,928
2019-02-08	$13.37	$13.44	$13.25	$13.39	$11.48	229,303
2019-02-07	$13.65	$13.69	$13.32	$13.44	$11.52	244,652
2019-02-06	$13.69	$13.80	$13.59	$13.71	$11.75	182,372
2019-02-05	$13.84	$13.90	$13.50	$13.63	$11.68	287,356
2019-02-04	$13.61	$13.82	$13.56	$13.80	$11.83	399,580
2019-02-01	$13.67	$13.74	$13.52	$13.64	$11.69	347,685
2019-01-31	$13.78	$13.90	$13.58	$13.67	$11.72	352,783
2019-01-30	$13.70	$13.79	$13.52	$13.76	$11.79	417,081
2019-01-29	$13.56	$13.76	$13.34	$13.69	$11.73	484,002
2019-01-28	$13.37	$13.52	$13.29	$13.48	$11.55	194,117
2019-01-25	$13.39	$13.45	$13.32	$13.41	$11.49	213,302
2019-01-24	$13.18	$13.34	$13.11	$13.32	$11.42	215,662
2019-01-23	$13.14	$13.22	$12.98	$13.17	$11.29	249,129
2019-01-22	$13.17	$13.27	$13.05	$13.08	$11.21	298,166
2019-01-18	$13.39	$13.43	$13.15	$13.25	$11.36	266,660
2019-01-17	$13.15	$13.33	$13.10	$13.33	$11.43	338,644
2019-01-16	$13.10	$13.27	$13.06	$13.15	$11.27	306,243
2019-01-15	$13.11	$13.18	$13.04	$13.10	$11.23	188,775
2019-01-14	$13.09	$13.28	$13.03	$13.08	$11.21	339,837
2019-01-11	$12.95	$13.13	$12.92	$13.06	$11.19	261,939
2019-01-10	$12.93	$13.07	$12.83	$12.97	$11.12	200,999
2019-01-09	$12.81	$12.93	$12.75	$12.93	$11.08	295,784
2019-01-08	$12.73	$12.82	$12.61	$12.73	$10.91	413,256
2019-01-07	$12.33	$12.68	$12.23	$12.60	$10.80	362,952
2019-01-04	$12.01	$12.45	$12.01	$12.35	$10.59	436,937
2019-01-03	$12.13	$12.27	$11.92	$11.97	$10.26	476,232
2019-01-02	$11.43	$12.23	$11.39	$12.22	$10.47	891,195
2018-12-31	$11.49	$11.72	$11.35	$11.57	$9.92	1,210,271
2018-12-28	$11.38	$11.69	$11.38	$11.47	$9.83	514,413
2018-12-27	$11.22	$11.37	$11.10	$11.37	$9.75	340,304
2018-12-26	$11.07	$11.37	$10.88	$11.36	$9.74	693,284
2018-12-24	$11.23	$11.29	$11.03	$11.04	$9.46	340,126
2018-12-21	$11.96	$12.00	$11.25	$11.29	$9.68	1,174,848
2018-12-20	$12.10	$12.20	$11.86	$11.96	$10.25	438,764
2018-12-19	$12.11	$12.39	$11.94	$12.09	$10.36	464,360
2018-12-18	$12.10	$12.25	$12.05	$12.12	$10.39	380,223
2018-12-17	$12.23	$12.34	$12.00	$12.06	$10.34	493,744
2018-12-14	$12.28	$12.41	$12.18	$12.22	$10.47	295,983
2018-12-13	$12.59	$12.61	$12.30	$12.33	$10.57	397,150
2018-12-12	$12.66	$12.69	$12.53	$12.59	$10.79	285,477
2018-12-11	$12.70	$12.80	$12.52	$12.54	$10.75	324,868
2018-12-10	$12.75	$12.83	$12.40	$12.61	$10.81	542,989
2018-12-07	$12.78	$12.98	$12.74	$12.75	$10.93	314,836
2018-12-06	$12.75	$12.86	$12.55	$12.76	$10.94	730,073
2018-12-04	$13.31	$13.38	$12.86	$12.86	$11.02	522,156
2018-12-03	$13.30	$13.31	$13.02	$13.30	$11.40	682,172
2018-11-30	$13.40	$13.46	$13.16	$13.20	$11.31	499,572
2018-11-29	$13.18	$13.48	$13.10	$13.39	$11.48	437,556
2018-11-28	$13.18	$13.30	$13.13	$13.23	$11.34	571,910
2018-11-27	$13.25	$13.40	$13.10	$13.13	$11.25	548,785
2018-11-26	$13.50	$13.51	$13.22	$13.29	$11.39	372,256
2018-11-23	$13.10	$13.47	$13.10	$13.38	$11.47	160,761
2018-11-21	$13.11	$13.30	$13.06	$13.21	$11.32	289,267
2018-11-20	$13.41	$13.47	$13.00	$13.09	$11.22	387,144
2018-11-19	$13.67	$13.74	$13.47	$13.47	$11.55	300,663
2018-11-16	$13.80	$13.92	$13.70	$13.70	$11.74	444,247
2018-11-15	$13.64	$13.94	$13.49	$13.84	$11.86	489,985
2018-11-14	$14.00	$14.00	$13.65	$13.68	$11.73	430,752
2018-11-13	$14.02	$14.10	$13.88	$13.96	$11.97	346,789
2018-11-12	$14.21	$14.21	$13.99	$13.99	$11.99	480,443
2018-11-09	$14.20	$14.30	$14.05	$14.16	$12.14	442,011
2018-11-08	$14.10	$14.29	$14.10	$14.20	$12.17	569,496
2018-11-07	$14.44	$14.56	$14.23	$14.51	$12.11	967,424
2018-11-06	$14.30	$14.33	$14.13	$14.22	$11.87	644,878
2018-11-05	$14.46	$14.53	$14.04	$14.31	$11.95	767,995
2018-11-02	$14.79	$14.92	$14.29	$14.39	$12.01	951,514
2018-11-01	$14.07	$14.87	$14.06	$14.75	$12.31	1,023,754
2018-10-31	$15.35	$15.45	$13.90	$14.05	$11.73	1,787,919
2018-10-30	$15.35	$15.64	$15.35	$15.63	$13.05	334,685
2018-10-29	$15.40	$15.60	$15.19	$15.31	$12.78	336,821
2018-10-26	$15.57	$15.61	$15.27	$15.28	$12.76	416,518
2018-10-25	$15.58	$15.83	$15.52	$15.68	$13.09	343,307
2018-10-24	$15.95	$16.04	$15.52	$15.52	$12.96	441,340
2018-10-23	$15.99	$16.09	$15.86	$15.92	$13.29	336,217
2018-10-22	$16.11	$16.25	$16.04	$16.09	$13.43	275,085
2018-10-19	$15.96	$16.11	$15.96	$16.06	$13.41	242,559
2018-10-18	$16.12	$16.20	$15.93	$15.96	$13.32	349,624
2018-10-17	$15.97	$16.19	$15.90	$16.11	$13.45	364,679
2018-10-16	$15.80	$16.02	$15.66	$15.95	$13.32	303,026
2018-10-15	$15.47	$15.77	$15.47	$15.70	$13.11	264,361
2018-10-12	$15.61	$15.68	$15.50	$15.50	$12.94	268,549
2018-10-11	$15.67	$15.83	$15.58	$15.58	$13.01	292,080
2018-10-10	$15.97	$16.12	$15.67	$15.67	$13.08	268,575
2018-10-09	$15.93	$16.06	$15.93	$15.97	$13.33	356,988
2018-10-08	$15.74	$15.97	$15.70	$15.93	$13.30	231,793
2018-10-05	$15.84	$15.91	$15.67	$15.77	$13.17	449,853
2018-10-04	$15.71	$15.94	$15.65	$15.81	$13.20	259,961
2018-10-03	$15.53	$15.82	$15.49	$15.75	$13.15	343,960
2018-10-02	$15.56	$15.66	$15.49	$15.50	$12.94	406,061
2018-10-01	$15.77	$15.84	$15.47	$15.59	$13.02	421,485
2018-09-28	$15.66	$15.86	$15.65	$15.69	$13.10	329,595
2018-09-27	$15.61	$15.76	$15.60	$15.65	$13.07	303,657
2018-09-26	$15.57	$15.78	$15.44	$15.57	$13.00	493,632
2018-09-25	$15.67	$15.67	$15.52	$15.53	$12.96	360,631
2018-09-24	$15.68	$15.73	$15.54	$15.64	$13.06	281,669
2018-09-21	$15.85	$16.02	$15.62	$15.69	$13.10	1,832,327
2018-09-20	$15.70	$15.96	$15.59	$15.89	$13.27	340,309
2018-09-19	$15.71	$15.74	$15.54	$15.62	$13.04	506,100
2018-09-18	$15.69	$15.83	$15.62	$15.69	$13.10	293,543
2018-09-17	$15.58	$15.74	$15.51	$15.65	$13.07	373,854
2018-09-14	$15.60	$15.76	$15.51	$15.54	$12.97	361,370
2018-09-13	$15.47	$15.62	$15.41	$15.56	$12.99	329,163
2018-09-12	$15.40	$15.43	$15.30	$15.40	$12.86	295,175
2018-09-11	$15.44	$15.53	$15.40	$15.40	$12.86	284,027
2018-09-10	$15.72	$15.72	$15.37	$15.45	$12.90	506,882
2018-09-07	$15.75	$15.85	$15.60	$15.69	$13.10	288,543
2018-09-06	$15.90	$15.90	$15.75	$15.75	$13.15	324,052
2018-09-05	$15.78	$15.92	$15.72	$15.87	$13.25	598,351
2018-09-04	$15.87	$15.92	$15.73	$15.81	$13.20	599,354
2018-08-31	$15.73	$15.92	$15.63	$15.90	$13.27	482,965
2018-08-30	$15.85	$15.89	$15.74	$15.82	$13.21	285,941
2018-08-29	$15.90	$15.94	$15.83	$15.89	$13.27	279,228
2018-08-28	$15.73	$15.89	$15.72	$15.80	$13.19	213,974
2018-08-27	$15.84	$15.89	$15.70	$15.74	$13.14	309,637
2018-08-24	$15.82	$15.92	$15.76	$15.81	$13.20	207,094
2018-08-23	$15.91	$15.91	$15.74	$15.78	$13.17	221,390
2018-08-22	$16.01	$16.12	$15.83	$15.89	$13.27	274,002
2018-08-21	$15.88	$16.14	$15.85	$15.99	$13.35	411,425
2018-08-20	$15.85	$15.92	$15.73	$15.81	$13.20	421,001
2018-08-17	$15.95	$16.00	$15.77	$15.79	$13.18	1,090,026
2018-08-16	$16.02	$16.24	$15.92	$16.00	$13.36	445,318
2018-08-15	$16.06	$16.38	$15.90	$16.02	$13.37	691,643
2018-08-14	$15.73	$16.06	$15.73	$15.76	$13.16	630,074
2018-08-13	$15.62	$15.78	$15.50	$15.70	$13.11	566,855
2018-08-10	$15.51	$15.72	$15.44	$15.69	$13.10	447,805
2018-08-09	$16.00	$16.10	$15.79	$15.92	$12.98	512,347
2018-08-08	$15.73	$16.00	$15.65	$15.97	$13.03	507,642
2018-08-07	$16.10	$16.11	$15.77	$15.79	$12.88	783,062
2018-08-06	$16.35	$16.37	$15.98	$16.10	$13.13	777,926
2018-08-03	$16.32	$16.47	$16.27	$16.45	$13.42	720,512
2018-08-02	$17.59	$17.81	$15.96	$16.30	$13.29	1,088,731
2018-08-01	$17.99	$18.06	$17.49	$17.66	$14.40	624,615
2018-07-31	$17.90	$18.02	$17.72	$17.99	$14.67	769,999
2018-07-30	$18.01	$18.03	$17.80	$17.84	$14.55	411,762
2018-07-27	$18.70	$18.78	$18.03	$18.04	$14.71	360,781
2018-07-26	$18.56	$18.71	$18.47	$18.63	$15.19	356,112
2018-07-25	$18.57	$18.70	$18.42	$18.50	$15.09	415,244
2018-07-24	$18.62	$18.63	$18.39	$18.51	$15.10	462,691
2018-07-23	$18.62	$18.72	$18.53	$18.54	$15.12	275,982
2018-07-20	$18.79	$18.80	$18.63	$18.65	$15.21	277,351
2018-07-19	$18.67	$18.80	$18.62	$18.79	$15.33	237,320
2018-07-18	$18.46	$18.70	$18.37	$18.69	$15.24	286,154
2018-07-17	$18.60	$18.76	$18.41	$18.50	$15.09	309,778
2018-07-16	$19.00	$19.00	$18.53	$18.60	$15.17	298,594
2018-07-13	$19.00	$19.00	$18.83	$18.94	$15.45	482,385
2018-07-12	$19.07	$19.10	$18.71	$19.00	$15.50	264,203
2018-07-11	$18.99	$19.07	$18.90	$19.01	$15.50	319,905
2018-07-10	$18.90	$19.00	$18.86	$18.96	$15.46	451,114
2018-07-09	$18.82	$18.92	$18.68	$18.80	$15.33	1,019,033
2018-07-06	$18.80	$18.85	$18.59	$18.76	$15.30	478,206
2018-07-05	$18.75	$18.90	$18.58	$18.89	$15.41	463,538
2018-07-03	$18.74	$18.81	$18.66	$18.68	$15.24	183,357
2018-07-02	$18.41	$18.75	$18.27	$18.75	$15.29	543,127
2018-06-29	$18.74	$18.80	$18.47	$18.48	$15.07	405,073
2018-06-28	$18.90	$18.98	$18.68	$18.76	$15.30	493,423
2018-06-27	$18.87	$19.02	$18.83	$18.86	$15.38	696,774
2018-06-26	$18.78	$18.95	$18.77	$18.82	$15.35	503,841
2018-06-25	$18.64	$18.98	$18.60	$18.80	$15.33	675,753
2018-06-22	$18.88	$18.88	$18.52	$18.62	$15.19	1,229,760
2018-06-21	$18.80	$18.92	$18.74	$18.80	$15.33	425,425
2018-06-20	$18.75	$18.97	$18.71	$18.80	$15.33	609,918
2018-06-19	$18.60	$18.71	$18.57	$18.62	$15.19	591,747
2018-06-18	$18.76	$19.01	$18.51	$18.69	$15.24	678,311
2018-06-15	$18.36	$18.84	$18.30	$18.81	$15.34	904,740
2018-06-14	$18.24	$18.47	$18.15	$18.45	$15.05	587,758
2018-06-13	$18.11	$18.24	$18.02	$18.18	$14.83	589,545
2018-06-12	$17.96	$18.19	$17.86	$18.02	$14.70	540,963
2018-06-11	$17.93	$18.11	$17.93	$17.95	$14.64	489,899
2018-06-08	$17.80	$18.00	$17.80	$17.94	$14.63	382,382
2018-06-07	$17.71	$17.95	$17.71	$17.80	$14.52	772,367
2018-06-06	$17.38	$17.82	$17.30	$17.72	$14.45	823,370
2018-06-05	$16.95	$17.31	$16.88	$17.30	$14.11	396,513
2018-06-04	$16.79	$17.00	$16.66	$16.97	$13.84	406,397
2018-06-01	$16.76	$16.91	$16.61	$16.78	$13.69	496,196
2018-05-31	$16.74	$16.83	$16.56	$16.70	$13.62	443,291
2018-05-30	$16.93	$17.13	$16.72	$16.76	$13.67	699,821
2018-05-29	$16.85	$17.07	$16.72	$16.86	$13.75	354,592
2018-05-25	$16.97	$17.09	$16.64	$16.91	$13.79	331,432
2018-05-24	$16.76	$16.99	$16.65	$16.93	$13.81	233,936
2018-05-23	$16.68	$16.79	$16.61	$16.77	$13.68	267,295
2018-05-22	$17.19	$17.19	$16.64	$16.69	$13.61	312,581
2018-05-21	$17.26	$17.30	$17.10	$17.19	$14.02	220,098
2018-05-18	$17.15	$17.26	$17.14	$17.23	$14.05	299,644
2018-05-17	$16.96	$17.14	$16.96	$17.07	$13.92	254,402
2018-05-16	$16.56	$16.94	$16.55	$16.94	$13.82	435,118
2018-05-15	$16.44	$16.54	$16.38	$16.51	$13.47	289,857
2018-05-14	$16.47	$16.59	$16.41	$16.45	$13.42	217,213
2018-05-11	$16.45	$16.58	$16.40	$16.50	$13.46	409,358
2018-05-10	$16.95	$16.95	$16.71	$16.83	$13.43	538,595
2018-05-09	$17.07	$17.15	$16.86	$16.91	$13.49	342,891
2018-05-08	$17.18	$17.30	$16.94	$17.07	$13.62	526,437
2018-05-07	$16.79	$17.28	$16.76	$17.15	$13.68	583,902
2018-05-04	$16.76	$16.96	$16.52	$16.69	$13.31	440,546
2018-05-03	$16.40	$16.79	$16.32	$16.74	$13.35	420,297
2018-05-02	$16.64	$16.74	$16.50	$16.60	$13.24	296,616
2018-05-01	$16.53	$16.64	$16.41	$16.64	$13.27	326,913
2018-04-30	$16.71	$16.86	$16.57	$16.58	$13.23	358,613
2018-04-27	$16.95	$16.95	$16.63	$16.67	$13.30	238,573
2018-04-26	$17.03	$17.10	$16.83	$16.86	$13.45	193,855
2018-04-25	$16.78	$17.09	$16.76	$16.94	$13.51	343,615
2018-04-24	$17.04	$17.14	$16.78	$16.78	$13.39	423,155
2018-04-23	$17.21	$17.25	$16.94	$16.99	$13.55	234,714
2018-04-20	$17.41	$17.45	$17.02	$17.12	$13.66	230,792
2018-04-19	$17.35	$17.51	$17.20	$17.44	$13.91	232,839
2018-04-18	$17.43	$17.54	$17.35	$17.37	$13.86	347,711
2018-04-17	$17.25	$17.47	$17.21	$17.40	$13.88	349,205
2018-04-16	$17.25	$17.39	$17.15	$17.20	$13.72	501,912
2018-04-13	$17.14	$17.22	$16.96	$17.10	$13.64	662,133
2018-04-12	$16.94	$17.55	$16.92	$17.14	$13.67	859,973
2018-04-11	$16.75	$17.07	$16.58	$16.82	$13.42	848,225
2018-04-10	$16.25	$16.75	$16.20	$16.57	$13.22	1,105,551
2018-04-09	$16.31	$16.42	$16.18	$16.20	$12.92	787,795
2018-04-06	$16.09	$16.44	$16.02	$16.30	$13.00	3,939,606
2018-04-05	$17.40	$17.53	$17.33	$17.41	$13.89	261,352
2018-04-04	$17.02	$17.40	$16.98	$17.35	$13.84	336,393
2018-04-03	$16.98	$17.30	$16.92	$17.11	$13.65	318,427
2018-04-02	$17.05	$17.14	$16.79	$16.97	$13.54	278,451
2018-03-29	$17.41	$17.41	$17.05	$17.14	$13.67	774,875
2018-03-28	$17.37	$17.56	$17.17	$17.30	$13.80	274,848
2018-03-27	$17.39	$17.51	$17.29	$17.31	$13.81	252,488
2018-03-26	$17.54	$17.72	$17.29	$17.40	$13.88	300,882
2018-03-23	$17.55	$17.55	$17.35	$17.35	$13.84	325,296
2018-03-22	$17.42	$17.95	$17.42	$17.47	$13.94	342,634
2018-03-21	$17.43	$17.66	$17.32	$17.51	$13.97	265,408
2018-03-20	$17.47	$17.47	$17.35	$17.39	$13.87	213,946
2018-03-19	$17.52	$17.52	$17.23	$17.40	$13.88	247,908
2018-03-16	$17.51	$17.70	$17.48	$17.60	$14.04	677,937
2018-03-15	$17.43	$17.48	$17.29	$17.46	$13.93	455,794
2018-03-14	$17.20	$17.51	$17.09	$17.44	$13.91	339,326
2018-03-13	$17.07	$17.18	$17.04	$17.15	$13.68	456,696
2018-03-12	$17.33	$17.48	$17.20	$17.43	$13.61	432,184
2018-03-09	$17.15	$17.34	$17.04	$17.33	$13.53	357,537
2018-03-08	$17.23	$17.31	$16.93	$17.12	$13.37	311,422
2018-03-07	$17.20	$17.28	$17.04	$17.18	$13.42	371,062
2018-03-06	$17.34	$17.39	$17.06	$17.23	$13.45	384,873
2018-03-05	$17.45	$17.64	$17.35	$17.37	$13.56	445,878
2018-03-02	$17.19	$17.46	$17.19	$17.44	$13.62	595,426
2018-03-01	$17.19	$17.57	$17.02	$17.20	$13.43	381,576
2018-02-28	$17.69	$17.69	$16.98	$17.25	$13.47	889,805
2018-02-27	$16.30	$16.39	$16.11	$16.11	$12.58	332,465
2018-02-26	$16.10	$16.35	$15.98	$16.34	$12.76	171,634
2018-02-23	$15.86	$16.05	$15.83	$16.04	$12.53	138,544
2018-02-22	$15.79	$15.89	$15.72	$15.83	$12.36	162,455
2018-02-21	$15.73	$16.00	$15.71	$15.72	$12.28	150,730
2018-02-20	$15.88	$15.97	$15.69	$15.71	$12.27	168,078
2018-02-16	$16.12	$16.31	$15.98	$15.98	$12.48	145,398
2018-02-15	$16.07	$16.19	$15.94	$16.15	$12.61	130,796
2018-02-14	$15.82	$16.08	$15.81	$16.00	$12.49	210,581
2018-02-13	$15.61	$15.98	$15.61	$15.93	$12.44	197,330
2018-02-12	$15.80	$15.83	$15.43	$15.72	$12.28	230,847
2018-02-09	$15.80	$15.90	$15.31	$15.78	$12.32	422,042
2018-02-08	$15.76	$15.91	$15.52	$15.69	$12.25	362,615
2018-02-07	$15.61	$15.85	$15.47	$15.72	$12.28	241,752
2018-02-06	$15.08	$15.56	$14.93	$15.51	$12.11	304,577
2018-02-05	$16.04	$16.20	$15.29	$15.29	$11.94	405,038
2018-02-02	$16.70	$16.70	$16.16	$16.17	$12.63	211,149
2018-02-01	$16.89	$16.98	$16.74	$16.78	$13.10	138,852
2018-01-31	$17.10	$17.12	$16.87	$16.90	$13.20	261,798
2018-01-30	$16.94	$17.19	$16.82	$17.10	$13.35	233,365
2018-01-29	$17.10	$17.22	$16.94	$17.02	$13.29	198,220
2018-01-26	$17.18	$17.19	$16.86	$17.15	$13.39	205,798
2018-01-25	$17.00	$17.20	$16.76	$17.20	$13.43	286,769
2018-01-24	$17.21	$17.21	$16.88	$16.89	$13.19	217,064
2018-01-23	$17.11	$17.20	$16.95	$17.20	$13.43	189,191
2018-01-22	$16.92	$17.21	$16.78	$17.17	$13.41	275,956
2018-01-19	$16.79	$17.08	$16.79	$17.01	$13.28	230,204
2018-01-18	$16.96	$16.96	$16.75	$16.84	$13.15	143,938
2018-01-17	$16.78	$17.00	$16.60	$17.00	$13.27	215,126
2018-01-16	$16.92	$17.05	$16.69	$16.73	$13.06	168,719
2018-01-12	$16.87	$17.00	$16.76	$16.91	$13.20	173,146
2018-01-11	$16.50	$16.92	$16.50	$16.90	$13.20	161,382
2018-01-10	$16.37	$16.57	$16.15	$16.48	$12.87	98,009
2018-01-09	$16.46	$16.75	$16.40	$16.40	$12.81	203,328
2018-01-08	$16.55	$16.56	$16.40	$16.44	$12.84	144,334
2018-01-05	$16.66	$16.67	$16.48	$16.60	$12.96	144,987
2018-01-04	$16.50	$16.66	$16.48	$16.60	$12.96	125,085
2018-01-03	$16.88	$16.88	$16.40	$16.41	$12.81	241,332
2018-01-02	$16.80	$16.95	$16.57	$16.94	$13.23	282,923
2017-12-29	$17.00	$17.01	$16.78	$16.78	$13.10	185,370
2017-12-28	$17.00	$17.04	$16.91	$16.93	$13.22	182,843
2017-12-27	$17.08	$17.15	$16.99	$17.02	$13.29	145,222
2017-12-26	$16.97	$17.13	$16.97	$17.10	$13.35	132,987
2017-12-22	$17.00	$17.05	$16.94	$16.95	$13.24	136,636
2017-12-21	$17.00	$17.09	$16.89	$17.02	$13.29	185,882
2017-12-20	$17.05	$17.07	$16.86	$16.96	$13.24	141,733
2017-12-19	$17.00	$17.12	$16.93	$17.00	$13.27	160,805
2017-12-18	$17.03	$17.15	$16.84	$17.02	$13.29	280,976
2017-12-15	$16.78	$17.18	$16.78	$17.03	$13.30	985,554
2017-12-14	$16.86	$16.93	$16.69	$16.80	$13.12	292,437
2017-12-13	$16.74	$16.94	$16.63	$16.80	$13.12	293,857
2017-12-12	$16.97	$16.97	$16.69	$16.72	$13.06	235,312
2017-12-11	$16.95	$17.08	$16.83	$16.89	$13.19	174,437
2017-12-08	$17.00	$17.04	$16.85	$16.92	$13.21	131,030
2017-12-07	$17.28	$17.28	$16.90	$16.98	$13.26	257,875
2017-12-06	$17.25	$17.35	$17.13	$17.23	$13.45	198,428
2017-12-05	$17.40	$17.43	$17.15	$17.27	$13.49	326,732
2017-12-04	$17.35	$17.62	$17.23	$17.40	$13.59	345,328
2017-12-01	$17.35	$17.35	$16.75	$17.29	$13.50	207,464
2017-11-30	$17.39	$17.41	$17.22	$17.36	$13.56	213,822
2017-11-29	$17.16	$17.49	$17.15	$17.39	$13.58	210,075
2017-11-28	$17.03	$17.26	$16.93	$17.23	$13.45	260,582
2017-11-27	$17.13	$17.30	$16.99	$17.06	$13.32	263,813
2017-11-24	$17.17	$17.23	$17.02	$17.13	$13.38	97,415
2017-11-22	$17.06	$17.23	$17.03	$17.12	$13.37	186,091
2017-11-21	$17.01	$17.15	$16.92	$16.99	$13.27	262,821
2017-11-20	$16.75	$17.08	$16.72	$16.96	$13.24	148,750
2017-11-17	$16.52	$17.02	$16.52	$16.74	$13.07	225,529
2017-11-16	$16.00	$16.74	$16.00	$16.63	$12.99	266,842
2017-11-15	$15.78	$15.95	$15.64	$15.89	$12.41	262,635
2017-11-14	$15.91	$15.97	$15.68	$15.87	$12.39	158,760
2017-11-13	$15.82	$16.04	$15.73	$15.94	$12.45	200,299
2017-11-10	$15.65	$15.94	$15.65	$15.84	$12.37	205,954
2017-11-09	$15.35	$15.78	$15.34	$15.72	$12.28	257,762
2017-11-08	$15.22	$15.43	$15.21	$15.39	$12.02	144,238
2017-11-07	$15.41	$15.60	$15.30	$15.36	$11.99	210,954
2017-11-06	$15.74	$15.94	$15.65	$15.78	$12.03	364,866
2017-11-03	$15.37	$15.76	$15.37	$15.72	$11.99	242,848
2017-11-02	$15.33	$15.48	$15.05	$15.37	$11.72	428,405
2017-11-01	$15.94	$15.94	$15.31	$15.38	$11.73	287,367
2017-10-31	$15.48	$16.04	$15.48	$15.97	$12.18	409,804
2017-10-30	$15.58	$15.58	$15.26	$15.47	$11.80	316,510
2017-10-27	$15.47	$15.69	$15.32	$15.58	$11.88	296,180
2017-10-26	$14.50	$15.52	$14.25	$15.45	$11.78	136,356
2017-10-25	$15.44	$15.55	$15.28	$15.44	$11.77	222,434
2017-10-24	$15.54	$15.62	$15.42	$15.43	$11.77	203,142
2017-10-23	$15.64	$15.64	$15.48	$15.54	$11.85	261,065
2017-10-20	$15.77	$15.79	$15.60	$15.63	$11.92	207,120
2017-10-19	$15.49	$15.69	$15.46	$15.68	$11.96	297,450
2017-10-18	$15.61	$15.65	$15.45	$15.55	$11.86	351,679
2017-10-17	$15.52	$15.55	$15.40	$15.52	$11.83	359,244
2017-10-16	$15.37	$15.51	$15.35	$15.51	$11.83	202,280
2017-10-13	$15.50	$15.50	$15.37	$15.41	$11.75	267,566
2017-10-12	$15.39	$15.54	$15.27	$15.50	$11.82	465,414
2017-10-11	$15.46	$15.51	$15.35	$15.46	$11.79	196,885
2017-10-10	$15.45	$15.53	$15.34	$15.45	$11.78	251,884
2017-10-09	$15.45	$15.55	$15.29	$15.37	$11.72	359,237
2017-10-06	$15.48	$15.55	$15.35	$15.45	$11.78	321,051
2017-10-05	$15.27	$15.65	$15.27	$15.51	$11.83	408,101
2017-10-04	$14.97	$15.33	$14.88	$15.31	$11.67	495,016
2017-10-03	$14.90	$15.00	$14.87	$15.00	$11.44	341,369
2017-10-02	$14.77	$14.94	$14.71	$14.91	$11.37	322,015
2017-09-29	$14.80	$14.81	$14.68	$14.79	$11.28	189,161
2017-09-28	$14.72	$14.87	$14.55	$14.82	$11.30	294,688
2017-09-27	$14.64	$14.85	$14.45	$14.73	$11.23	396,881
2017-09-26	$14.47	$14.79	$14.42	$14.61	$11.14	271,107
2017-09-25	$14.22	$14.53	$14.22	$14.50	$11.06	272,919
2017-09-22	$14.05	$14.25	$14.03	$14.21	$10.84	226,366
2017-09-21	$14.00	$14.11	$13.88	$14.05	$10.71	227,211
2017-09-20	$13.85	$14.06	$13.80	$14.02	$10.69	261,220
2017-09-19	$13.83	$13.89	$13.76	$13.84	$10.55	191,221
2017-09-18	$13.83	$13.91	$13.76	$13.83	$10.55	172,950
2017-09-15	$13.86	$13.91	$13.72	$13.82	$10.54	388,883
2017-09-14	$13.72	$13.91	$13.60	$13.88	$10.58	317,249
2017-09-13	$13.73	$13.90	$13.62	$13.74	$10.48	142,233
2017-09-12	$13.55	$13.73	$13.47	$13.72	$10.46	167,166
2017-09-11	$13.54	$13.66	$13.46	$13.52	$10.31	301,792
2017-09-08	$13.59	$13.59	$13.32	$13.45	$10.26	282,947
2017-09-07	$13.84	$13.84	$13.50	$13.62	$10.39	217,516
2017-09-06	$13.82	$13.96	$13.79	$13.82	$10.54	144,093
2017-09-05	$14.01	$14.06	$13.74	$13.77	$10.50	168,197
2017-09-01	$13.84	$14.03	$13.80	$14.01	$10.68	158,419
2017-08-31	$13.84	$13.95	$13.74	$13.79	$10.51	217,565
2017-08-30	$13.71	$13.85	$13.60	$13.79	$10.51	177,362
2017-08-29	$13.70	$13.80	$13.61	$13.68	$10.43	199,118
2017-08-28	$13.72	$13.86	$13.71	$13.77	$10.50	398,851
2017-08-25	$13.63	$13.76	$13.55	$13.71	$10.45	186,423
2017-08-24	$13.65	$13.80	$13.51	$13.63	$10.39	237,615
2017-08-23	$13.67	$13.72	$13.54	$13.55	$10.33	184,649
2017-08-22	$13.55	$13.79	$13.55	$13.73	$10.47	232,381
2017-08-21	$13.51	$13.51	$13.31	$13.48	$10.28	237,874
2017-08-18	$13.29	$13.59	$13.29	$13.50	$10.29	331,312
2017-08-17	$13.42	$13.62	$13.25	$13.25	$10.10	234,412
2017-08-16	$13.57	$13.68	$13.47	$13.50	$10.29	212,879
2017-08-15	$13.76	$13.76	$13.55	$13.56	$10.34	338,827
2017-08-14	$13.45	$13.73	$13.27	$13.70	$10.45	280,825
2017-08-11	$13.29	$13.61	$13.19	$13.32	$10.16	424,341
2017-08-10	$13.76	$13.85	$13.61	$13.63	$10.39	304,200
2017-08-09	$13.30	$13.94	$13.26	$13.88	$10.58	561,858
2017-08-08	$13.19	$13.45	$13.11	$13.22	$10.08	507,153
2017-08-07	$13.23	$13.39	$13.10	$13.25	$10.10	367,071
2017-08-04	$13.52	$13.75	$13.46	$13.67	$10.16	429,571
2017-08-03	$13.48	$13.77	$13.41	$13.46	$10.00	312,634
2017-08-02	$14.06	$14.12	$13.42	$13.42	$9.97	540,727
2017-08-01	$14.00	$14.17	$13.91	$14.15	$10.51	336,748
2017-07-31	$14.09	$14.16	$13.77	$13.94	$10.36	409,711
2017-07-28	$13.75	$14.36	$13.69	$14.12	$10.49	850,976
2017-07-27	$13.30	$13.93	$12.74	$13.75	$10.21	659,331
2017-07-26	$13.72	$13.82	$13.35	$13.35	$9.92	556,253
2017-07-25	$13.69	$13.79	$13.57	$13.71	$10.18	373,637
2017-07-24	$13.57	$13.77	$13.43	$13.58	$10.09	409,945
2017-07-21	$14.00	$14.01	$13.55	$13.58	$10.09	424,924
2017-07-20	$13.78	$13.93	$13.72	$13.90	$10.33	212,524
2017-07-19	$13.61	$13.83	$13.61	$13.79	$10.24	241,109
2017-07-18	$13.65	$13.65	$13.36	$13.55	$10.07	335,093
2017-07-17	$13.65	$13.78	$13.56	$13.70	$10.18	299,292
2017-07-14	$13.46	$13.73	$13.46	$13.60	$10.10	257,275
2017-07-13	$13.40	$13.47	$13.35	$13.44	$9.98	176,839
2017-07-12	$13.49	$13.63	$13.36	$13.40	$9.95	160,789
2017-07-11	$13.41	$13.49	$13.30	$13.37	$9.93	243,756
2017-07-10	$13.37	$13.50	$13.31	$13.35	$9.92	164,264
2017-07-07	$13.32	$13.46	$13.22	$13.42	$9.97	176,463
2017-07-06	$13.54	$13.57	$13.27	$13.32	$9.90	308,311
2017-07-05	$13.77	$13.79	$13.52	$13.61	$10.11	319,213
2017-07-03	$13.51	$13.88	$13.50	$13.82	$10.27	238,549
2017-06-30	$13.74	$13.74	$13.47	$13.48	$10.01	431,055
2017-06-29	$13.90	$13.90	$13.55	$13.75	$10.21	285,253
2017-06-28	$13.82	$13.99	$13.72	$13.90	$10.33	347,565
2017-06-27	$13.65	$13.82	$13.65	$13.72	$10.19	330,025
2017-06-26	$13.35	$13.77	$13.35	$13.65	$10.14	526,136
2017-06-23	$13.42	$13.58	$13.30	$13.35	$9.92	1,235,217
2017-06-22	$13.31	$13.46	$13.27	$13.39	$9.95	235,796
2017-06-21	$13.30	$13.46	$13.23	$13.31	$9.89	210,940
2017-06-20	$13.61	$13.70	$13.28	$13.28	$9.87	189,242
2017-06-19	$13.62	$13.81	$13.47	$13.70	$10.18	332,747
2017-06-16	$13.29	$13.53	$13.19	$13.52	$10.04	462,303
2017-06-15	$13.30	$13.44	$13.23	$13.38	$9.94	272,329
2017-06-14	$13.37	$13.39	$13.19	$13.39	$9.95	193,327
2017-06-13	$13.30	$13.53	$13.23	$13.39	$9.95	288,855
2017-06-12	$13.13	$13.63	$13.12	$13.31	$9.89	410,737
2017-06-09	$12.83	$13.15	$12.74	$13.12	$9.75	307,424
2017-06-08	$12.72	$12.92	$12.60	$12.83	$9.53	369,437
2017-06-07	$12.67	$12.81	$12.61	$12.75	$9.47	213,655
2017-06-06	$12.53	$12.76	$12.46	$12.66	$9.40	341,429
2017-06-05	$12.65	$12.80	$12.57	$12.62	$9.38	315,284
2017-06-02	$13.11	$13.18	$12.65	$12.68	$9.42	495,030
2017-06-01	$12.94	$13.16	$12.82	$13.15	$9.77	383,053
2017-05-31	$13.05	$13.06	$12.75	$12.93	$9.61	353,655
2017-05-30	$12.85	$13.13	$12.85	$13.01	$9.66	380,361
2017-05-26	$12.66	$12.84	$12.66	$12.83	$9.53	297,299
2017-05-25	$12.89	$12.89	$12.60	$12.70	$9.43	364,410
2017-05-24	$12.71	$12.92	$12.64	$12.83	$9.53	507,200
2017-05-23	$12.68	$12.88	$12.55	$12.73	$9.46	515,082
2017-05-22	$12.43	$12.73	$12.41	$12.65	$9.40	580,917
2017-05-19	$12.41	$12.49	$12.33	$12.41	$9.22	369,234
2017-05-18	$12.16	$12.70	$12.16	$12.41	$9.22	884,897
2017-05-17	$12.10	$12.19	$11.87	$11.87	$8.82	518,045
2017-05-16	$12.66	$12.70	$12.30	$12.30	$9.14	476,150
2017-05-15	$12.60	$12.83	$12.58	$12.61	$9.37	301,755
2017-05-12	$12.80	$12.80	$12.54	$12.60	$9.36	524,333
2017-05-11	$12.99	$13.02	$12.75	$12.82	$9.52	705,970
2017-05-10	$13.35	$13.35	$12.98	$12.99	$9.65	443,445
2017-05-09	$13.35	$13.45	$13.26	$13.35	$9.92	379,450
2017-05-08	$13.26	$13.37	$13.15	$13.30	$9.88	396,369
2017-05-05	$13.62	$13.65	$13.37	$13.62	$9.86	538,477
2017-05-04	$14.09	$14.13	$13.55	$13.55	$9.81	592,946
2017-05-03	$13.66	$14.14	$13.65	$14.13	$10.23	785,885
2017-05-02	$13.51	$13.57	$13.37	$13.50	$9.77	628,831
2017-05-01	$13.20	$13.30	$13.05	$13.16	$9.53	626,318
2017-04-28	$13.45	$13.49	$13.00	$13.16	$9.53	824,379
2017-04-27	$14.45	$14.69	$13.34	$13.41	$9.71	16,052
2017-04-26	$14.38	$14.74	$14.34	$14.65	$10.60	550,483
2017-04-25	$14.30	$14.52	$14.28	$14.40	$10.42	352,586
2017-04-24	$14.49	$14.49	$14.17	$14.25	$10.31	279,603
2017-04-21	$14.38	$14.42	$14.18	$14.27	$10.33	222,813
2017-04-20	$14.08	$14.52	$14.00	$14.41	$10.43	368,571
2017-04-19	$13.91	$14.01	$13.88	$13.97	$10.11	298,534
2017-04-18	$13.75	$13.89	$13.70	$13.87	$10.04	186,289
2017-04-17	$13.66	$13.87	$13.66	$13.85	$10.02	225,502
2017-04-13	$13.80	$13.83	$13.65	$13.66	$9.89	218,902
2017-04-12	$13.98	$14.00	$13.79	$13.82	$10.00	246,214
2017-04-11	$13.75	$14.08	$13.74	$14.05	$10.17	428,801
2017-04-10	$13.70	$13.83	$13.65	$13.76	$9.96	264,946
2017-04-07	$13.64	$13.74	$13.59	$13.66	$9.89	441,146
2017-04-06	$13.59	$13.70	$13.46	$13.66	$9.89	447,339
2017-04-05	$13.83	$13.94	$13.61	$13.62	$9.86	349,302
2017-04-04	$13.85	$13.92	$13.77	$13.81	$10.00	350,286
2017-04-03	$14.25	$14.26	$13.81	$13.84	$10.02	743,120
2017-03-31	$14.19	$14.30	$14.16	$14.21	$10.29	496,911
2017-03-30	$14.05	$14.30	$14.05	$14.28	$10.34	533,156
2017-03-29	$14.11	$14.26	$14.09	$14.09	$10.20	337,753
2017-03-28	$14.09	$14.26	$14.09	$14.20	$10.28	268,548
2017-03-27	$14.20	$14.24	$14.12	$14.18	$10.26	255,233
2017-03-24	$14.30	$14.49	$14.27	$14.32	$10.37	242,959
2017-03-23	$14.22	$14.35	$14.10	$14.29	$10.34	282,281
2017-03-22	$14.35	$14.40	$14.12	$14.17	$10.26	426,313
2017-03-21	$14.70	$14.70	$14.33	$14.37	$10.40	532,046
2017-03-20	$14.82	$14.83	$14.61	$14.68	$10.63	333,893
2017-03-17	$14.75	$14.88	$14.73	$14.84	$10.74	698,985
2017-03-16	$15.00	$15.03	$14.68	$14.75	$10.68	385,925
2017-03-15	$14.80	$15.02	$14.80	$14.95	$10.82	352,740
2017-03-14	$14.69	$14.77	$14.62	$14.74	$10.67	296,810
2017-03-13	$14.70	$14.89	$14.69	$14.71	$10.65	335,733
2017-03-10	$14.70	$14.75	$14.60	$14.71	$10.65	325,431
2017-03-09	$14.64	$14.67	$14.56	$14.63	$10.59	389,034
2017-03-08	$14.68	$14.72	$14.60	$14.64	$10.60	371,105
2017-03-07	$14.80	$14.86	$14.64	$14.65	$10.60	483,757
2017-03-06	$14.76	$14.91	$14.71	$14.78	$10.70	539,128
2017-03-03	$15.21	$15.31	$15.09	$15.19	$10.74	439,238
2017-03-02	$15.45	$15.53	$15.19	$15.20	$10.75	708,637
2017-03-01	$15.53	$15.72	$15.40	$15.47	$10.94	690,510
2017-02-28	$15.45	$15.53	$15.32	$15.43	$10.91	694,943
2017-02-27	$15.29	$15.65	$15.29	$15.53	$10.98	509,708
2017-02-24	$15.10	$15.33	$15.03	$15.31	$10.83	519,478
2017-02-23	$15.24	$15.35	$14.97	$15.10	$10.68	810,597
2017-02-22	$15.00	$15.31	$14.92	$15.22	$10.76	846,070
2017-02-21	$15.80	$15.80	$14.61	$15.01	$10.61	1,259,357
2017-02-17	$15.90	$15.90	$15.67	$15.89	$11.24	328,427
2017-02-16	$15.92	$15.92	$15.80	$15.91	$11.25	287,240
2017-02-15	$15.71	$15.97	$15.66	$15.89	$11.24	268,785
2017-02-14	$15.69	$15.91	$15.67	$15.74	$11.13	230,029
2017-02-13	$15.78	$15.90	$15.66	$15.74	$11.13	231,464
2017-02-10	$15.70	$15.79	$15.62	$15.79	$11.16	164,546
2017-02-09	$15.38	$15.68	$15.36	$15.59	$11.02	262,721
2017-02-08	$15.50	$15.53	$15.28	$15.46	$10.93	284,865
2017-02-07	$15.89	$15.89	$15.50	$15.55	$11.00	159,017
2017-02-06	$15.91	$15.91	$15.70	$15.82	$11.19	225,869
2017-02-03	$15.94	$16.05	$15.85	$15.93	$11.26	304,281
2017-02-02	$16.03	$16.11	$15.84	$15.86	$11.21	428,764
2017-02-01	$15.25	$16.14	$15.25	$16.13	$11.41	729,637
2017-01-31	$15.17	$15.27	$15.06	$15.24	$10.78	363,195
2017-01-30	$15.17	$15.23	$14.90	$15.19	$10.74	321,542
2017-01-27	$15.30	$15.38	$15.14	$15.25	$10.78	402,294
2017-01-26	$15.30	$15.35	$15.21	$15.29	$10.81	184,950
2017-01-25	$15.30	$15.46	$15.15	$15.29	$10.81	429,421
2017-01-24	$15.24	$15.41	$15.17	$15.23	$10.77	300,487
2017-01-23	$15.25	$15.41	$15.21	$15.26	$10.79	220,605
2017-01-20	$15.26	$15.39	$15.20	$15.35	$10.85	327,346
2017-01-19	$15.60	$15.60	$15.22	$15.27	$10.80	277,459
2017-01-18	$15.89	$15.89	$15.49	$15.58	$11.02	294,911
2017-01-17	$15.92	$15.97	$15.78	$15.81	$11.18	187,473
2017-01-13	$15.91	$16.16	$15.88	$16.01	$11.32	264,339
2017-01-12	$15.86	$16.00	$15.70	$15.89	$11.24	532,374
2017-01-11	$15.78	$15.98	$15.74	$15.89	$11.24	623,268
2017-01-10	$15.90	$15.91	$15.72	$15.74	$11.13	354,567
2017-01-09	$15.95	$16.01	$15.81	$15.82	$11.19	432,512
2017-01-06	$16.13	$16.13	$15.89	$15.92	$11.26	451,260
2017-01-05	$16.19	$16.34	$15.99	$16.13	$11.41	243,587
2017-01-04	$16.10	$16.32	$16.04	$16.28	$11.51	321,627
2017-01-03	$16.05	$16.20	$15.83	$16.04	$11.34	325,220
2016-12-30	$16.02	$16.03	$15.78	$15.99	$11.31	415,911
2016-12-29	$15.92	$16.05	$15.88	$16.00	$11.31	259,726
2016-12-28	$16.04	$16.12	$15.80	$15.83	$11.19	314,566
2016-12-27	$16.00	$16.16	$15.97	$16.06	$11.36	336,439
2016-12-23	$16.00	$16.10	$15.88	$15.96	$11.28	494,696
2016-12-22	$16.11	$16.18	$15.81	$15.96	$11.28	343,788
2016-12-21	$16.19	$16.26	$15.94	$16.08	$11.37	512,236
2016-12-20	$16.12	$16.30	$16.08	$16.27	$11.50	722,707
2016-12-19	$15.98	$16.15	$15.89	$16.10	$11.38	481,813
2016-12-16	$15.86	$16.08	$15.84	$16.00	$11.31	2,656,281
2016-12-15	$15.76	$16.20	$15.75	$15.80	$11.17	857,778
2016-12-14	$16.04	$16.19	$15.79	$15.82	$11.19	632,288
2016-12-13	$16.06	$16.25	$15.91	$16.05	$11.35	732,423
2016-12-12	$16.11	$16.25	$15.95	$16.03	$11.33	730,562
2016-12-09	$16.10	$16.18	$16.03	$16.15	$11.42	907,644
2016-12-08	$15.99	$16.08	$15.93	$16.05	$11.35	555,701
2016-12-07	$15.87	$16.02	$15.87	$15.99	$11.31	784,610
2016-12-06	$15.74	$15.97	$15.61	$15.89	$11.24	817,410
2016-12-05	$15.99	$16.01	$15.83	$15.85	$11.21	9,858,672
2016-12-02	$15.99	$16.10	$15.91	$15.99	$11.31	2,659,032
2016-12-01	$15.35	$15.55	$15.03	$15.31	$10.83	680,614
2016-11-30	$15.34	$15.45	$15.13	$15.36	$10.86	521,159
2016-11-29	$15.63	$15.67	$15.10	$15.21	$10.75	659,652
2016-11-28	$15.86	$15.97	$15.65	$15.65	$11.07	689,880
2016-11-25	$15.91	$16.00	$15.71	$15.72	$11.12	954,458
2016-11-23	$15.70	$15.80	$15.49	$15.71	$11.11	810,948
2016-11-22	$15.60	$15.81	$15.52	$15.66	$11.07	918,695
2016-11-21	$15.78	$15.83	$15.56	$15.61	$11.04	738,412
2016-11-18	$15.55	$15.80	$15.28	$15.68	$11.09	3,218,112
2016-11-17	$16.84	$16.93	$16.73	$16.75	$11.84	212,961
2016-11-16	$16.67	$16.90	$16.67	$16.79	$11.87	322,189
2016-11-15	$16.95	$16.99	$16.57	$16.69	$11.80	314,349
2016-11-14	$17.00	$17.19	$16.91	$16.96	$11.99	458,336
2016-11-11	$16.32	$17.19	$16.24	$17.12	$12.11	392,217
2016-11-10	$16.02	$16.39	$15.89	$16.33	$11.55	410,212
2016-11-09	$15.05	$16.05	$15.05	$15.98	$11.30	390,129
2016-11-08	$15.01	$15.20	$14.95	$15.13	$10.70	352,866
2016-11-07	$14.98	$15.26	$14.88	$15.09	$10.67	554,004
2016-11-04	$14.39	$14.90	$14.37	$14.84	$10.26	433,447
2016-11-03	$14.24	$14.44	$14.16	$14.40	$9.95	826,261
2016-11-02	$14.24	$14.38	$14.09	$14.16	$9.79	534,015
2016-11-01	$14.49	$14.60	$14.19	$14.25	$9.85	454,702
2016-10-31	$14.26	$14.76	$14.25	$14.40	$9.95	549,111
2016-10-28	$15.02	$15.16	$13.95	$14.27	$9.86	881,919
2016-10-27	$14.15	$15.71	$14.10	$15.05	$10.40	1,130,242
2016-10-26	$14.36	$14.38	$14.12	$14.13	$9.76	264,388
2016-10-25	$14.53	$14.73	$14.39	$14.41	$9.96	426,369
2016-10-24	$14.45	$14.65	$14.45	$14.55	$10.05	246,499
2016-10-21	$14.25	$14.45	$14.19	$14.43	$9.97	129,258
2016-10-20	$14.66	$14.68	$14.28	$14.36	$9.92	236,048
2016-10-19	$14.66	$14.75	$14.55	$14.68	$10.14	185,045
2016-10-18	$14.61	$14.67	$14.37	$14.55	$10.05	164,268
2016-10-17	$14.70	$14.72	$14.37	$14.39	$9.94	139,912
2016-10-14	$14.73	$14.86	$14.61	$14.70	$10.16	394,470
2016-10-13	$14.53	$14.76	$14.43	$14.72	$10.17	214,629
2016-10-12	$14.37	$14.77	$14.26	$14.62	$10.10	934,231
2016-10-11	$14.77	$14.77	$14.30	$14.34	$9.91	324,392
2016-10-10	$14.65	$15.07	$14.65	$14.77	$10.21	641,623
2016-10-07	$15.17	$15.21	$14.69	$14.72	$10.17	451,805
2016-10-06	$15.22	$15.38	$15.15	$15.21	$10.51	271,979
2016-10-05	$15.51	$15.53	$15.20	$15.34	$10.60	394,724
2016-10-04	$15.48	$15.59	$15.27	$15.40	$10.64	318,597
2016-10-03	$15.50	$15.53	$15.40	$15.48	$10.70	533,225
2016-09-30	$15.80	$15.87	$15.49	$15.50	$10.71	563,130
2016-09-29	$15.95	$16.01	$15.61	$15.63	$10.80	263,997
2016-09-28	$15.97	$16.33	$15.97	$16.30	$11.26	198,951
2016-09-27	$15.87	$16.18	$15.84	$15.97	$11.04	166,899
2016-09-26	$16.07	$16.08	$15.82	$15.83	$10.94	153,307
2016-09-23	$15.77	$16.33	$15.72	$16.23	$11.22	277,478
2016-09-22	$15.71	$15.87	$15.59	$15.82	$10.93	284,334
2016-09-21	$15.90	$15.95	$15.36	$15.56	$10.75	544,565
2016-09-20	$15.91	$16.07	$15.78	$15.79	$10.91	87,332
2016-09-19	$15.76	$15.93	$15.62	$15.79	$10.91	177,598
2016-09-16	$16.05	$16.05	$15.59	$15.64	$10.81	383,311
2016-09-15	$15.83	$16.11	$15.68	$16.11	$11.13	230,059
2016-09-14	$15.91	$16.04	$15.76	$15.81	$10.93	125,548
2016-09-13	$15.98	$16.10	$15.75	$15.94	$11.02	178,424
2016-09-12	$15.73	$16.13	$15.65	$16.10	$11.13	223,425
2016-09-09	$16.34	$16.48	$15.79	$15.80	$10.92	187,702
2016-09-08	$16.46	$16.52	$16.31	$16.44	$11.36	174,444
2016-09-07	$16.12	$16.54	$16.11	$16.52	$11.42	234,908
2016-09-06	$16.22	$16.26	$15.93	$16.16	$11.17	180,188
2016-09-02	$15.98	$16.27	$15.97	$16.17	$11.17	169,485
2016-09-01	$16.02	$16.02	$15.75	$15.91	$10.99	235,652
2016-08-31	$16.13	$16.24	$15.86	$15.98	$11.04	246,522
2016-08-30	$15.95	$16.14	$15.82	$16.08	$11.11	413,791
2016-08-29	$15.56	$16.10	$15.56	$15.80	$10.92	384,773
2016-08-26	$15.48	$15.72	$15.45	$15.59	$10.77	417,875
2016-08-25	$15.31	$15.72	$15.28	$15.64	$10.81	517,649
2016-08-24	$16.38	$16.42	$15.16	$15.40	$10.64	1,085,522
2016-08-23	$16.88	$17.04	$16.84	$16.90	$11.68	146,061
2016-08-22	$16.84	$16.89	$16.66	$16.87	$11.66	244,978
2016-08-19	$16.83	$16.95	$16.77	$16.82	$11.62	136,442
2016-08-18	$16.89	$16.93	$16.79	$16.88	$11.66	196,230
2016-08-17	$16.79	$16.92	$16.74	$16.80	$11.61	135,669
2016-08-16	$16.95	$16.96	$16.78	$16.79	$11.60	132,952
2016-08-15	$16.90	$17.01	$16.84	$16.97	$11.73	113,840
2016-08-12	$16.85	$16.92	$16.75	$16.92	$11.69	162,898
2016-08-11	$16.85	$16.91	$16.78	$16.84	$11.64	246,319
2016-08-10	$17.19	$17.19	$16.75	$16.80	$11.61	277,560
2016-08-09	$16.96	$17.13	$16.90	$17.13	$11.84	316,898
2016-08-08	$17.10	$17.15	$16.87	$16.96	$11.72	241,749
2016-08-05	$17.15	$17.44	$17.15	$17.43	$11.82	292,703
2016-08-04	$17.20	$17.31	$16.98	$17.13	$11.61	268,154
2016-08-03	$17.26	$17.38	$17.10	$17.17	$11.64	211,706
2016-08-02	$17.69	$17.69	$17.16	$17.19	$11.65	301,104
2016-08-01	$17.58	$17.77	$17.48	$17.72	$12.01	394,297
2016-07-29	$17.85	$18.16	$17.31	$17.66	$11.97	504,312
2016-07-28	$19.10	$19.10	$17.65	$18.02	$12.22	645,400
2016-07-27	$19.86	$19.89	$19.41	$19.60	$13.29	239,292
2016-07-26	$19.58	$19.88	$19.45	$19.82	$13.44	289,789
2016-07-25	$19.69	$19.77	$19.32	$19.57	$13.27	305,518
2016-07-22	$19.64	$19.75	$19.57	$19.70	$13.35	188,111
2016-07-21	$19.65	$19.80	$19.57	$19.65	$13.32	164,620
2016-07-20	$19.72	$19.74	$19.54	$19.63	$13.31	122,964
2016-07-19	$19.44	$19.62	$19.27	$19.57	$13.27	198,206
2016-07-18	$19.48	$19.63	$19.41	$19.49	$13.21	182,622
2016-07-15	$19.49	$19.51	$19.30	$19.48	$13.20	253,926
2016-07-14	$19.43	$19.53	$19.24	$19.34	$13.11	223,798
2016-07-13	$19.40	$19.50	$19.23	$19.33	$13.10	243,667
2016-07-12	$19.21	$19.49	$19.15	$19.39	$13.14	310,097
2016-07-11	$18.91	$19.18	$18.86	$19.11	$12.95	277,662
2016-07-08	$19.08	$19.10	$18.81	$18.83	$12.76	266,602
2016-07-07	$18.70	$19.03	$18.60	$18.93	$12.83	439,801
2016-07-06	$18.35	$18.68	$18.18	$18.65	$12.64	313,012
2016-07-05	$18.15	$18.45	$18.03	$18.42	$12.49	323,792
2016-07-01	$18.05	$18.20	$17.98	$18.16	$12.31	300,795
2016-06-30	$17.73	$18.25	$17.69	$18.07	$12.25	438,809
2016-06-29	$17.30	$17.75	$17.18	$17.72	$12.01	260,591
2016-06-28	$17.24	$17.31	$17.02	$17.10	$11.59	238,397
2016-06-27	$17.38	$17.42	$16.87	$16.95	$11.49	384,176
2016-06-24	$17.37	$17.79	$17.14	$17.58	$11.92	1,242,299
2016-06-23	$17.78	$18.10	$17.75	$17.99	$12.19	273,441
2016-06-22	$17.49	$17.62	$17.37	$17.57	$11.91	213,686
2016-06-21	$17.80	$17.82	$17.31	$17.39	$11.79	182,146
2016-06-20	$17.75	$17.97	$17.62	$17.74	$12.03	187,288
2016-06-17	$17.60	$17.73	$17.36	$17.49	$11.86	338,172
2016-06-16	$17.47	$17.58	$17.23	$17.56	$11.90	230,253
2016-06-15	$17.50	$17.67	$17.40	$17.49	$11.86	154,912
2016-06-14	$17.48	$17.66	$17.31	$17.46	$11.84	168,617
2016-06-13	$17.71	$17.71	$17.36	$17.46	$11.84	230,093
2016-06-10	$17.72	$17.95	$17.52	$17.74	$12.03	240,687
2016-06-09	$17.86	$17.94	$17.63	$17.86	$12.11	248,341
2016-06-08	$17.57	$17.91	$17.48	$17.90	$12.13	256,602
2016-06-07	$17.45	$17.63	$17.33	$17.51	$11.87	287,641
2016-06-06	$17.28	$17.55	$17.28	$17.39	$11.79	236,377
2016-06-03	$17.42	$17.44	$17.18	$17.25	$11.69	262,352
2016-06-02	$17.16	$17.49	$17.00	$17.47	$11.84	336,216
2016-06-01	$17.28	$17.45	$16.80	$17.16	$11.63	734,817
2016-05-31	$17.07	$17.54	$17.00	$17.43	$11.82	415,712
2016-05-27	$16.73	$16.92	$16.62	$16.91	$11.46	332,374
2016-05-26	$16.67	$16.83	$16.34	$16.70	$11.32	289,952
2016-05-25	$17.04	$17.04	$16.56	$16.62	$11.27	408,292
2016-05-24	$16.86	$17.08	$16.83	$16.95	$11.49	158,205
2016-05-23	$17.00	$17.14	$16.81	$16.83	$11.41	246,406
2016-05-20	$16.39	$17.06	$16.38	$17.06	$11.56	394,052
2016-05-19	$16.35	$16.58	$16.16	$16.28	$11.04	596,240
2016-05-18	$16.15	$16.41	$16.15	$16.40	$11.12	364,793
2016-05-17	$16.25	$16.52	$16.10	$16.16	$10.95	432,335
2016-05-16	$15.91	$16.22	$15.81	$16.10	$10.91	180,838
2016-05-13	$15.70	$15.96	$15.58	$15.80	$10.71	252,732
2016-05-12	$16.10	$16.24	$15.48	$15.70	$10.64	332,772
2016-05-11	$16.40	$16.44	$15.97	$16.02	$10.86	261,727
2016-05-10	$16.06	$16.22	$15.87	$16.13	$10.93	270,032
2016-05-09	$16.06	$16.18	$15.63	$16.03	$10.87	422,422
2016-05-06	$16.17	$16.58	$16.02	$16.44	$10.92	354,759
2016-05-05	$15.99	$16.28	$15.87	$16.19	$10.75	183,246
2016-05-04	$15.92	$16.17	$15.76	$15.89	$10.55	203,342
2016-05-03	$16.18	$16.34	$15.75	$15.96	$10.60	273,883
2016-05-02	$16.10	$16.36	$15.91	$16.21	$10.77	301,966
2016-04-29	$16.10	$16.11	$15.76	$16.05	$10.66	262,255
2016-04-28	$17.11	$17.19	$16.07	$16.31	$10.83	338,434
2016-04-27	$16.07	$16.31	$15.96	$16.11	$10.70	147,840
2016-04-26	$15.81	$16.21	$15.68	$16.11	$10.70	184,513
2016-04-25	$15.59	$15.74	$15.37	$15.74	$10.45	235,006
2016-04-22	$15.45	$15.62	$15.32	$15.62	$10.37	187,643
2016-04-21	$15.58	$15.70	$15.44	$15.46	$10.27	102,406
2016-04-20	$15.65	$15.68	$15.46	$15.58	$10.35	83,634
2016-04-19	$15.43	$15.77	$15.30	$15.66	$10.40	186,844
2016-04-18	$15.10	$15.35	$15.00	$15.31	$10.17	262,111
2016-04-15	$15.40	$15.44	$14.97	$15.09	$10.02	238,797
2016-04-14	$15.44	$15.57	$15.16	$15.49	$10.29	219,424
2016-04-13	$15.15	$15.49	$15.08	$15.44	$10.26	232,929
2016-04-12	$14.67	$15.15	$14.61	$15.11	$10.04	353,828
2016-04-11	$14.62	$14.90	$14.55	$14.74	$9.79	195,225
2016-04-08	$14.63	$14.83	$14.45	$14.57	$9.68	177,091
2016-04-07	$14.45	$14.95	$14.43	$14.55	$9.66	498,425
2016-04-06	$14.90	$14.96	$14.45	$14.60	$9.70	479,432
2016-04-05	$15.67	$16.01	$14.73	$14.85	$9.86	730,566
2016-04-04	$16.35	$16.45	$16.07	$16.23	$10.78	217,488
2016-04-01	$16.48	$16.53	$16.07	$16.31	$10.83	193,747
2016-03-31	$16.36	$16.65	$16.29	$16.64	$11.05	376,755
2016-03-30	$16.69	$16.69	$15.92	$16.33	$10.85	188,442
2016-03-29	$16.39	$16.70	$16.25	$16.65	$11.06	341,259
2016-03-28	$16.20	$16.51	$16.19	$16.36	$10.87	204,380
2016-03-24	$16.00	$16.23	$15.81	$16.16	$10.73	230,023
2016-03-23	$16.45	$16.50	$16.07	$16.08	$10.68	230,237
2016-03-22	$16.17	$16.50	$15.77	$16.43	$10.91	319,049
2016-03-21	$16.23	$16.39	$16.02	$16.25	$10.79	195,686
2016-03-18	$16.19	$16.39	$16.09	$16.24	$10.79	236,086
2016-03-17	$16.50	$16.51	$15.95	$16.07	$10.67	313,281
2016-03-16	$15.86	$16.64	$15.85	$16.50	$10.96	216,431
2016-03-15	$16.34	$16.34	$15.74	$15.92	$10.57	260,630
2016-03-14	$16.29	$16.45	$16.12	$16.40	$10.89	122,804
2016-03-11	$16.13	$16.42	$15.83	$16.36	$10.87	216,996
2016-03-10	$16.00	$16.34	$15.76	$15.92	$10.57	296,840
2016-03-09	$16.22	$16.65	$16.04	$16.15	$10.73	217,090
2016-03-08	$16.13	$16.52	$15.95	$16.18	$10.75	173,609
2016-03-07	$15.98	$16.18	$15.75	$16.17	$10.74	314,148
2016-03-04	$16.13	$16.44	$16.01	$16.28	$10.60	197,537
2016-03-03	$15.49	$16.25	$15.49	$16.17	$10.53	242,982
2016-03-02	$15.69	$15.82	$15.30	$15.50	$10.09	419,078
2016-03-01	$15.75	$15.85	$15.47	$15.73	$10.24	229,260
2016-02-29	$15.32	$15.74	$15.26	$15.63	$10.17	462,178
2016-02-26	$15.99	$16.21	$15.13	$15.26	$9.93	390,241
2016-02-25	$16.25	$16.74	$15.18	$15.96	$10.39	435,109
2016-02-24	$15.05	$15.44	$14.91	$15.32	$9.97	190,976
2016-02-23	$15.12	$15.46	$15.12	$15.24	$9.92	181,906
2016-02-22	$14.96	$15.45	$14.96	$15.28	$9.95	248,017
2016-02-19	$14.86	$15.06	$14.78	$14.82	$9.65	191,476
2016-02-18	$14.86	$15.23	$14.83	$14.89	$9.69	211,396
2016-02-17	$15.20	$15.31	$14.67	$14.80	$9.63	318,802
2016-02-16	$14.75	$15.14	$14.69	$15.06	$9.80	327,892
2016-02-12	$14.93	$15.27	$14.55	$14.65	$9.54	244,571
2016-02-11	$14.36	$15.21	$14.28	$14.82	$9.65	366,862
2016-02-10	$14.82	$15.18	$14.25	$14.77	$9.61	403,309
2016-02-09	$14.89	$15.28	$14.65	$14.91	$9.70	148,358
2016-02-08	$15.67	$15.76	$14.53	$15.13	$9.85	319,805
2016-02-05	$15.99	$16.44	$15.76	$15.83	$10.30	247,124
2016-02-04	$16.34	$16.44	$15.73	$16.05	$10.45	215,513
2016-02-03	$16.86	$16.86	$16.25	$16.39	$10.67	143,840
2016-02-02	$16.84	$16.97	$16.51	$16.69	$10.86	118,803
2016-02-01	$17.20	$17.33	$16.86	$17.01	$11.07	136,825
2016-01-29	$16.83	$17.37	$16.81	$17.32	$11.27	285,008
2016-01-28	$16.56	$16.92	$16.49	$16.81	$10.94	161,875
2016-01-27	$16.96	$17.18	$16.36	$16.41	$10.68	197,255
2016-01-26	$16.50	$17.24	$16.49	$17.11	$11.14	185,191
2016-01-25	$17.16	$17.24	$16.41	$16.47	$10.72	195,211
2016-01-22	$17.02	$17.25	$16.78	$17.19	$11.19	186,174
2016-01-21	$16.66	$17.14	$16.50	$16.76	$10.91	328,192
2016-01-20	$16.17	$16.80	$15.54	$16.64	$10.83	311,943
2016-01-19	$16.75	$16.85	$16.23	$16.47	$10.72	269,101
2016-01-15	$16.89	$17.20	$16.19	$16.63	$10.82	433,001
2016-01-14	$16.84	$17.50	$16.69	$17.28	$11.25	325,957
2016-01-13	$18.20	$18.54	$16.71	$16.74	$10.90	431,877
2016-01-12	$17.93	$18.27	$17.79	$18.09	$11.77	206,636
2016-01-11	$18.05	$18.24	$17.60	$17.75	$11.55	249,222
2016-01-08	$18.02	$18.34	$17.90	$18.03	$11.74	253,056
2016-01-07	$18.44	$18.70	$17.95	$18.03	$11.74	262,692
2016-01-06	$18.80	$19.10	$18.63	$18.71	$12.18	248,205
2016-01-05	$19.07	$19.29	$18.81	$19.06	$12.41	170,310
2016-01-04	$19.06	$19.38	$18.83	$19.01	$12.37	277,784
2015-12-31	$19.67	$19.69	$19.41	$19.46	$12.67	167,048
2015-12-30	$19.93	$20.01	$19.66	$19.67	$12.80	120,767
2015-12-29	$19.87	$20.11	$19.77	$19.98	$13.01	148,636
2015-12-28	$19.62	$19.91	$19.52	$19.82	$12.90	144,889
2015-12-24	$19.83	$19.96	$19.66	$19.73	$12.84	44,931
2015-12-23	$19.54	$19.99	$19.43	$19.84	$12.91	201,502
2015-12-22	$19.52	$19.56	$19.20	$19.36	$12.60	179,880
2015-12-21	$19.26	$19.52	$19.01	$19.50	$12.69	198,534
2015-12-18	$19.92	$20.06	$19.13	$19.17	$12.48	578,808
2015-12-17	$19.38	$20.00	$19.38	$19.93	$12.97	307,468
2015-12-16	$19.23	$19.43	$19.14	$19.24	$12.52	402,361
2015-12-15	$19.15	$19.57	$19.14	$19.17	$12.48	270,351
2015-12-14	$18.89	$19.20	$18.50	$19.04	$12.39	302,228
2015-12-11	$18.70	$19.03	$18.56	$18.78	$12.22	186,649
2015-12-10	$18.89	$19.30	$18.79	$18.98	$12.35	182,144
2015-12-09	$19.11	$19.23	$18.78	$18.80	$12.24	224,892
2015-12-08	$18.76	$19.46	$18.47	$19.13	$12.45	314,306
2015-12-07	$19.30	$19.33	$18.76	$18.96	$12.34	248,086
2015-12-04	$18.59	$19.28	$18.41	$19.23	$12.52	351,872
2015-12-03	$18.50	$18.78	$18.13	$18.50	$12.04	292,249
2015-12-02	$18.50	$18.62	$18.13	$18.18	$11.83	150,848
2015-12-01	$18.25	$18.75	$18.25	$18.50	$12.04	219,017
2015-11-30	$18.30	$18.32	$18.09	$18.21	$11.85	227,663
2015-11-27	$18.14	$18.28	$17.97	$18.24	$11.87	112,617
2015-11-25	$18.04	$18.37	$17.94	$18.17	$11.83	151,023
2015-11-24	$17.93	$18.11	$17.77	$18.04	$11.74	173,861
2015-11-23	$17.67	$18.10	$17.67	$17.98	$11.70	273,343
2015-11-20	$17.64	$17.87	$17.51	$17.67	$11.50	180,133
2015-11-19	$17.44	$17.57	$17.24	$17.51	$11.40	375,946
2015-11-18	$17.05	$17.40	$17.04	$17.40	$11.33	190,442
2015-11-17	$17.10	$17.26	$16.78	$17.02	$11.08	280,084
2015-11-16	$16.80	$17.18	$16.78	$17.09	$11.12	223,079
2015-11-13	$16.57	$17.01	$16.50	$16.75	$10.90	301,261
2015-11-12	$17.03	$17.42	$16.57	$16.61	$10.81	283,110
2015-11-11	$17.07	$17.39	$17.07	$17.24	$11.22	127,904
2015-11-10	$17.30	$17.68	$16.93	$17.05	$11.10	211,946
2015-11-09	$17.42	$17.67	$17.10	$17.21	$11.20	280,718
2015-11-06	$17.44	$18.02	$17.44	$17.70	$11.30	433,069
2015-11-05	$17.28	$17.92	$17.22	$17.41	$11.12	631,306
2015-11-04	$16.75	$17.24	$16.37	$17.10	$10.92	515,879
2015-11-03	$17.10	$17.17	$16.68	$16.71	$10.67	250,052
2015-11-02	$16.10	$17.30	$15.92	$17.18	$10.97	324,543
2015-10-30	$15.85	$16.40	$15.85	$16.10	$10.28	300,009
2015-10-29	$16.73	$16.73	$15.04	$15.81	$10.10	819,102
2015-10-28	$16.86	$17.32	$16.79	$17.22	$11.00	276,004
2015-10-27	$16.81	$16.90	$16.59	$16.82	$10.74	172,315
2015-10-26	$17.20	$17.20	$16.66	$16.85	$10.76	182,905
2015-10-23	$17.27	$17.82	$17.05	$17.27	$11.03	365,876
2015-10-22	$16.84	$17.23	$16.67	$17.04	$10.88	188,497
2015-10-21	$17.26	$17.26	$16.73	$16.75	$10.70	125,322
2015-10-20	$16.73	$17.35	$16.66	$17.16	$10.96	191,279
2015-10-19	$17.35	$17.47	$16.61	$16.82	$10.74	264,034
2015-10-16	$17.57	$17.66	$17.26	$17.45	$11.14	157,657
2015-10-15	$17.43	$17.56	$17.11	$17.49	$11.17	161,777
2015-10-14	$17.41	$17.63	$17.21	$17.36	$11.09	124,132
2015-10-13	$17.76	$17.84	$17.34	$17.37	$11.09	188,885
2015-10-12	$18.00	$18.12	$17.50	$17.79	$11.36	283,341
2015-10-09	$17.47	$18.12	$17.45	$17.96	$11.47	452,067
2015-10-08	$16.76	$17.53	$16.62	$17.46	$11.15	327,843
2015-10-07	$16.33	$16.73	$16.28	$16.71	$10.67	189,686
2015-10-06	$16.64	$16.64	$16.26	$16.31	$10.42	200,988
2015-10-05	$15.98	$16.93	$15.98	$16.58	$10.59	385,868
2015-10-02	$15.42	$15.83	$15.16	$15.83	$10.11	343,781
2015-10-01	$15.52	$15.53	$15.10	$15.52	$9.91	299,954
2015-09-30	$15.15	$15.51	$15.08	$15.46	$9.87	221,831
2015-09-29	$15.04	$15.35	$14.94	$14.99	$9.57	287,087
2015-09-28	$14.99	$15.17	$14.91	$15.01	$9.59	226,017
2015-09-25	$15.16	$15.49	$14.98	$15.00	$9.58	322,213
2015-09-24	$15.48	$15.54	$14.95	$15.03	$9.60	212,576
2015-09-23	$15.62	$15.75	$15.40	$15.50	$9.90	139,332
2015-09-22	$15.80	$15.93	$15.53	$15.60	$9.96	225,041
2015-09-21	$16.30	$16.30	$15.76	$15.96	$10.19	343,721
2015-09-18	$15.88	$16.30	$15.75	$16.29	$10.40	553,016
2015-09-17	$15.84	$16.30	$15.78	$16.06	$10.26	224,440
2015-09-16	$15.53	$15.95	$15.53	$15.87	$10.14	281,033
2015-09-15	$15.12	$15.68	$15.01	$15.56	$9.94	259,918
2015-09-14	$15.55	$15.60	$14.96	$15.10	$9.64	385,082
2015-09-11	$15.52	$15.78	$15.39	$15.53	$9.92	513,644
2015-09-10	$15.49	$15.73	$15.40	$15.63	$9.98	349,272
2015-09-09	$15.59	$15.81	$15.41	$15.50	$9.90	324,023
2015-09-08	$15.25	$15.56	$15.18	$15.46	$9.87	183,756
2015-09-04	$14.99	$15.12	$14.93	$15.05	$9.61	124,984

Gannett Co Inc (GCI) News Headlines

Wall Street Takes New Role as Matchmaker to Private Credit

None

bloomberg.com April 17, 2024

Recent Gannett Co Inc (GCI) News

Similar Companies to Gannett Co Inc (GCI) in the Publishing Industry

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

Gannett Co Inc (GCI) Exchange: NYSE