GreenTree Hospitality Group Ltd (GHG) Stock

Data as of Oct. 23, 2024

$2.50 ($-0.10) -3.85%

GreenTree Hospitality Group Ltd - Daily Information

Click for more stock information on GreenTree Hospitality Group Ltd.

Daily Information	Data
Date	Oct. 23, 2024
Open	$2.63
Previous Close	$2.50
High	$2.68
Low	$2.50
Adjusted Open	$2.63
Previous Adjusted Close	$2.50
Adjusted High	$2.68
Adjusted Low	$2.50

About GreenTree Hospitality Group Ltd (GHG)

GreenTree Hospitality Group Ltd (GHG) is a Shanghai-based leading hotel operator and franchiser in China, established in 2004. The company was founded by Jenny Zhang, who still serves as its Chairman and Chief Executive officer. The hotel group specializes in both upscale and economy hotels and serviced apartments with franchised and owned business models. GreenTree currently operates over 2,100 hotels in over 300 cities throughout China, with a total of over 55,000 guestrooms. Since its founding, GreenTree has grown by expanding its presence in more cities and gaining more market share in the Chinese hospitality industry. In addition, the company is expanding its portfolio by acquiring new resorts and investing in popular hotels around the country.

Invest in GreenTree Hospitality Group Ltd (GHG)

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

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for GreenTree Hospitality Group Ltd (GHG)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-09-06	$2.63	$2.68	$2.50	$2.50	$2.50	4,558
2024-09-05	$2.62	$2.68	$2.60	$2.60	$2.60	6,162
2024-09-04	$2.54	$2.70	$2.50	$2.69	$2.69	14,716
2024-09-03	$2.60	$2.60	$2.56	$2.56	$2.56	1,660
2024-08-30	$2.74	$2.74	$2.66	$2.66	$2.66	4,945
2024-08-29	$2.50	$2.76	$2.50	$2.76	$2.76	7,066
2024-08-28	$2.53	$2.61	$2.51	$2.54	$2.54	3,370
2024-08-27	$2.68	$2.69	$2.54	$2.64	$2.64	4,136
2024-08-26	$2.66	$2.76	$2.66	$2.70	$2.70	9,187
2024-08-23	$2.49	$2.60	$2.49	$2.56	$2.56	2,666
2024-08-22	$2.63	$2.66	$2.45	$2.45	$2.45	5,355
2024-08-21	$2.67	$2.70	$2.67	$2.70	$2.70	2,858
2024-08-20	$2.75	$2.75	$2.61	$2.75	$2.75	6,067
2024-08-19	$2.71	$3.12	$2.69	$2.79	$2.79	38,836
2024-08-16	$2.73	$2.77	$2.45	$2.52	$2.52	5,001
2024-08-15	$2.55	$2.71	$2.40	$2.71	$2.71	28,489
2024-08-14	$2.54	$2.68	$2.54	$2.54	$2.54	13,059
2024-08-13	$2.45	$2.55	$2.45	$2.55	$2.55	783
2024-08-12	$2.54	$2.54	$2.47	$2.47	$2.47	3,789
2024-08-09	$2.41	$2.47	$2.41	$2.43	$2.43	5,644
2024-08-08	$2.49	$2.53	$2.47	$2.47	$2.47	1,487
2024-08-07	$2.40	$2.47	$2.40	$2.47	$2.47	1,603
2024-08-06	$2.50	$2.55	$2.42	$2.49	$2.49	6,483
2024-08-05	$2.31	$2.47	$2.31	$2.42	$2.42	3,259
2024-08-02	$2.49	$2.49	$2.34	$2.48	$2.48	6,087
2024-08-01	$2.46	$2.47	$2.45	$2.45	$2.45	629
2024-07-31	$2.47	$2.49	$2.47	$2.49	$2.49	2,469
2024-07-30	$2.49	$2.49	$2.45	$2.46	$2.46	1,381
2024-07-29	$2.52	$2.55	$2.46	$2.53	$2.53	8,729
2024-07-26	$2.51	$2.52	$2.43	$2.52	$2.52	4,446
2024-07-25	$2.43	$2.50	$2.43	$2.50	$2.50	3,221
2024-07-24	$2.37	$2.47	$2.36	$2.41	$2.41	11,481
2024-07-23	$2.57	$2.57	$2.36	$2.40	$2.40	29,259
2024-07-22	$2.61	$2.61	$2.50	$2.60	$2.60	3,277
2024-07-19	$2.52	$2.59	$2.48	$2.58	$2.58	1,978
2024-07-18	$2.52	$2.52	$2.45	$2.52	$2.52	1,232
2024-07-17	$2.48	$2.52	$2.43	$2.50	$2.50	2,461
2024-07-16	$2.43	$2.50	$2.42	$2.45	$2.45	5,024
2024-07-15	$2.39	$2.47	$2.39	$2.44	$2.44	3,362
2024-07-12	$2.44	$2.50	$2.44	$2.48	$2.48	2,182
2024-07-11	$2.53	$2.55	$2.46	$2.51	$2.51	2,429
2024-07-10	$2.46	$2.48	$2.43	$2.44	$2.44	5,231
2024-07-09	$2.41	$2.50	$2.39	$2.44	$2.44	11,782
2024-07-08	$2.50	$2.51	$2.36	$2.51	$2.51	10,133
2024-07-05	$2.42	$2.51	$2.42	$2.48	$2.48	1,787
2024-07-03	$2.47	$2.57	$2.46	$2.51	$2.51	6,481
2024-07-02	$2.49	$2.50	$2.45	$2.47	$2.47	5,198
2024-07-01	$2.48	$2.52	$2.40	$2.45	$2.45	13,469
2024-06-28	$2.54	$2.54	$2.43	$2.43	$2.43	12,432
2024-06-27	$2.49	$2.57	$2.47	$2.49	$2.49	13,105
2024-06-26	$2.56	$2.59	$2.47	$2.53	$2.53	14,721
2024-06-25	$2.62	$2.62	$2.38	$2.46	$2.46	42,321
2024-06-24	$2.60	$2.61	$2.52	$2.61	$2.61	2,392
2024-06-21	$2.55	$2.66	$2.48	$2.59	$2.59	14,900
2024-06-20	$2.63	$2.66	$2.57	$2.63	$2.63	8,350
2024-06-18	$2.50	$2.60	$2.50	$2.60	$2.60	7,888
2024-06-17	$2.59	$2.64	$2.57	$2.59	$2.59	5,320
2024-06-14	$2.55	$2.65	$2.55	$2.59	$2.59	2,303
2024-06-13	$2.68	$2.68	$2.55	$2.55	$2.55	5,248
2024-06-12	$2.58	$2.67	$2.56	$2.65	$2.65	4,513
2024-06-11	$2.64	$2.64	$2.56	$2.58	$2.58	3,446
2024-06-10	$2.59	$2.62	$2.57	$2.62	$2.62	2,161
2024-06-07	$2.64	$2.64	$2.54	$2.62	$2.62	12,074
2024-06-06	$2.69	$2.72	$2.57	$2.61	$2.61	13,089
2024-06-05	$2.60	$2.68	$2.60	$2.66	$2.66	14,535
2024-06-04	$2.55	$2.58	$2.55	$2.55	$2.55	10,919
2024-06-03	$2.70	$2.71	$2.59	$2.59	$2.59	14,216
2024-05-31	$2.74	$2.74	$2.63	$2.63	$2.63	14,113
2024-05-30	$2.77	$2.81	$2.69	$2.69	$2.69	11,829
2024-05-29	$2.89	$2.89	$2.75	$2.79	$2.79	13,585
2024-05-28	$2.91	$2.94	$2.85	$2.85	$2.85	3,802
2024-05-24	$2.87	$2.92	$2.85	$2.85	$2.85	6,835
2024-05-23	$3.10	$3.10	$2.90	$2.90	$2.90	15,246
2024-05-22	$3.19	$3.19	$2.90	$3.05	$3.05	16,770
2024-05-21	$3.16	$3.25	$3.10	$3.15	$3.15	10,479
2024-05-20	$3.34	$3.38	$3.16	$3.16	$3.16	7,128
2024-05-17	$3.16	$3.33	$3.12	$3.24	$3.24	12,991
2024-05-16	$3.07	$3.18	$3.07	$3.10	$3.10	6,119
2024-05-15	$3.24	$3.24	$3.02	$3.08	$3.08	8,058
2024-05-14	$3.36	$3.36	$3.21	$3.21	$3.21	6,487
2024-05-13	$3.44	$3.48	$3.36	$3.43	$3.43	3,687
2024-05-10	$3.35	$3.45	$3.30	$3.36	$3.36	13,279
2024-05-09	$3.27	$3.38	$3.27	$3.35	$3.35	1,482
2024-05-08	$3.30	$3.35	$3.30	$3.30	$3.30	1,293
2024-05-07	$3.23	$3.37	$3.23	$3.35	$3.35	5,027
2024-05-06	$3.10	$3.29	$3.09	$3.26	$3.26	3,376
2024-05-03	$3.12	$3.24	$3.07	$3.13	$3.13	3,575
2024-05-02	$3.23	$3.35	$3.01	$3.06	$3.06	36,468
2024-05-01	$3.19	$3.21	$3.19	$3.20	$3.20	2,183
2024-04-30	$3.24	$3.24	$3.10	$3.20	$3.20	8,040
2024-04-29	$3.05	$3.31	$2.92	$3.21	$3.21	39,213
2024-04-26	$2.94	$3.10	$2.81	$3.10	$3.10	15,539
2024-04-25	$2.90	$3.04	$2.73	$2.86	$2.86	13,932
2024-04-24	$3.03	$3.08	$2.90	$2.90	$2.90	4,481
2024-04-23	$2.92	$3.08	$2.92	$2.97	$2.97	1,812
2024-04-22	$2.83	$2.97	$2.83	$2.97	$2.97	2,612
2024-04-19	$2.82	$2.87	$2.77	$2.83	$2.83	9,322
2024-04-18	$2.91	$2.96	$2.74	$2.76	$2.76	12,658
2024-04-17	$3.04	$3.04	$2.90	$2.94	$2.94	4,304
2024-04-16	$2.95	$3.06	$2.90	$2.92	$2.92	4,963
2024-04-15	$3.09	$3.09	$2.98	$2.99	$2.99	5,010
2024-04-12	$3.08	$3.10	$3.02	$3.06	$3.06	2,774
2024-04-11	$3.02	$3.13	$3.02	$3.04	$3.04	4,226
2024-04-10	$3.13	$3.13	$3.02	$3.09	$3.09	3,703
2024-04-09	$3.12	$3.12	$3.03	$3.09	$3.09	4,003
2024-04-08	$3.16	$3.16	$3.02	$3.05	$3.05	6,600
2024-04-05	$3.05	$3.05	$3.00	$3.02	$3.02	5,290
2024-04-04	$3.04	$3.11	$3.03	$3.10	$3.10	2,181
2024-04-03	$3.06	$3.11	$3.03	$3.11	$3.11	10,191
2024-04-02	$3.16	$3.17	$3.06	$3.11	$3.11	10,709
2024-04-01	$3.17	$3.19	$3.11	$3.19	$3.19	18,264
2024-03-28	$3.09	$3.14	$3.04	$3.11	$3.11	4,794
2024-03-27	$3.11	$3.14	$3.06	$3.06	$3.06	7,365
2024-03-26	$3.23	$3.30	$3.10	$3.18	$3.18	20,578
2024-03-25	$3.24	$3.29	$3.20	$3.25	$3.25	16,661
2024-03-22	$3.22	$3.24	$3.21	$3.23	$3.23	14,063
2024-03-21	$3.26	$3.26	$3.22	$3.24	$3.24	2,591
2024-03-20	$3.17	$3.26	$3.17	$3.25	$3.25	3,322
2024-03-19	$3.27	$3.29	$3.15	$3.26	$3.26	2,897
2024-03-18	$3.14	$3.19	$3.11	$3.19	$3.19	23,614
2024-03-15	$3.17	$3.17	$3.12	$3.15	$3.15	1,641
2024-03-14	$3.23	$3.23	$3.10	$3.10	$3.10	3,925
2024-03-13	$3.28	$3.32	$3.20	$3.20	$3.20	8,015
2024-03-12	$3.23	$3.26	$3.20	$3.20	$3.20	7,352
2024-03-11	$3.26	$3.40	$3.21	$3.26	$3.26	8,107
2024-03-08	$3.11	$3.20	$3.04	$3.20	$3.20	2,808
2024-03-07	$3.12	$3.22	$3.01	$3.07	$3.07	4,714
2024-03-06	$3.16	$3.22	$3.15	$3.22	$3.22	827
2024-03-05	$3.23	$3.23	$3.10	$3.10	$3.10	884
2024-03-04	$3.25	$3.26	$3.13	$3.13	$3.13	2,795
2024-03-01	$3.26	$3.31	$3.20	$3.25	$3.25	1,656
2024-02-29	$3.25	$3.25	$3.10	$3.22	$3.22	2,646
2024-02-28	$3.21	$3.23	$3.21	$3.23	$3.23	1,183
2024-02-27	$3.10	$3.22	$3.08	$3.22	$3.22	4,382
2024-02-26	$3.10	$3.17	$3.00	$3.11	$3.11	13,582
2024-02-23	$3.20	$3.20	$3.12	$3.12	$3.12	711
2024-02-22	$3.05	$3.18	$3.05	$3.18	$3.18	1,538
2024-02-21	$3.18	$3.18	$3.11	$3.13	$3.13	4,350
2024-02-20	$3.22	$3.22	$3.17	$3.18	$3.18	3,117
2024-02-16	$3.15	$3.24	$3.12	$3.22	$3.22	4,080
2024-02-15	$3.03	$3.12	$3.03	$3.06	$3.06	14,455
2024-02-14	$3.02	$3.08	$3.02	$3.08	$3.08	2,563
2024-02-13	$3.04	$3.11	$3.03	$3.06	$3.06	4,592
2024-02-12	$3.10	$3.10	$3.07	$3.10	$3.10	1,391
2024-02-09	$3.00	$3.03	$3.00	$3.03	$3.03	1,024
2024-02-08	$3.09	$3.09	$3.01	$3.01	$3.01	3,764
2024-02-07	$3.18	$3.19	$3.09	$3.09	$3.09	2,325
2024-02-06	$3.03	$3.13	$3.02	$3.10	$3.10	6,051
2024-02-05	$2.99	$3.03	$2.91	$2.94	$2.94	3,057
2024-02-02	$3.00	$3.00	$3.00	$3.00	$3.00	2,169
2024-02-01	$3.05	$3.16	$3.05	$3.16	$3.16	830
2024-01-31	$3.03	$3.03	$3.03	$3.03	$3.03	591
2024-01-30	$3.20	$3.20	$3.02	$3.07	$3.07	2,637
2024-01-29	$3.24	$3.24	$3.13	$3.22	$3.22	1,014
2024-01-26	$3.04	$3.24	$3.04	$3.24	$3.24	4,073
2024-01-25	$3.22	$3.22	$3.20	$3.20	$3.20	1,524
2024-01-24	$3.19	$3.28	$3.19	$3.28	$3.28	1,810
2024-01-23	$3.26	$3.26	$3.18	$3.18	$3.18	1,484
2024-01-22	$3.12	$3.19	$3.12	$3.19	$3.19	2,706
2024-01-19	$3.14	$3.19	$3.14	$3.19	$3.19	2,804
2024-01-18	$3.07	$3.18	$3.05	$3.13	$3.13	3,309
2024-01-17	$3.05	$3.06	$3.01	$3.03	$3.03	4,228
2024-01-16	$3.05	$3.14	$3.05	$3.10	$3.10	6,552
2024-01-12	$3.23	$3.23	$3.17	$3.18	$3.18	1,786
2024-01-11	$3.14	$3.14	$3.13	$3.13	$3.13	1,727
2024-01-10	$3.18	$3.24	$3.11	$3.15	$3.15	7,758
2024-01-09	$3.37	$3.50	$3.10	$3.10	$3.10	23,993
2024-01-08	$3.26	$3.50	$3.26	$3.45	$3.45	3,058
2024-01-05	$3.30	$3.48	$3.28	$3.41	$3.41	14,889
2024-01-04	$3.53	$3.55	$3.33	$3.38	$3.38	20,921
2024-01-03	$3.56	$3.62	$3.55	$3.57	$3.57	2,571
2024-01-02	$3.69	$3.69	$3.56	$3.66	$3.66	3,281
2023-12-29	$3.54	$3.85	$3.54	$3.76	$3.76	18,711
2023-12-28	$3.67	$3.89	$3.66	$3.70	$3.70	25,613
2023-12-27	$3.95	$4.02	$3.50	$3.75	$3.75	45,890
2023-12-26	$4.02	$4.10	$3.91	$4.10	$4.10	4,961
2023-12-22	$3.91	$4.08	$3.70	$3.89	$3.89	33,667
2023-12-21	$3.99	$4.06	$3.83	$3.89	$3.89	10,780
2023-12-20	$3.95	$3.97	$3.77	$3.97	$3.97	9,909
2023-12-19	$3.89	$3.99	$3.79	$3.97	$3.97	11,685
2023-12-18	$3.83	$3.91	$3.70	$3.84	$3.84	26,191
2023-12-15	$3.74	$3.85	$3.68	$3.78	$3.78	9,643
2023-12-14	$3.60	$3.78	$3.54	$3.67	$3.67	10,926
2023-12-13	$3.74	$3.75	$3.62	$3.65	$3.65	8,885
2023-12-12	$3.59	$3.79	$3.44	$3.79	$3.79	25,623
2023-12-11	$3.63	$3.69	$3.59	$3.59	$3.59	3,164
2023-12-08	$3.71	$3.79	$3.55	$3.72	$3.72	6,182
2023-12-07	$3.44	$3.70	$3.44	$3.70	$3.70	8,371
2023-12-06	$3.55	$3.58	$3.39	$3.40	$3.40	27,639
2023-12-05	$3.70	$3.70	$3.55	$3.60	$3.60	12,541
2023-12-04	$3.65	$3.65	$3.63	$3.64	$3.64	1,280
2023-12-01	$3.68	$3.78	$3.58	$3.65	$3.65	7,599
2023-11-30	$3.68	$3.68	$3.58	$3.65	$3.65	1,503
2023-11-29	$3.90	$3.94	$3.67	$3.69	$3.69	7,756
2023-11-28	$4.08	$4.10	$3.94	$3.94	$3.94	12,253
2023-11-27	$4.30	$4.30	$4.01	$4.07	$4.07	8,295
2023-11-24	$4.10	$4.10	$4.00	$4.00	$4.00	10,753
2023-11-22	$4.30	$4.34	$4.06	$4.10	$4.10	14,631
2023-11-21	$4.40	$4.40	$4.28	$4.28	$4.28	34,670
2023-11-20	$4.37	$4.46	$4.37	$4.39	$4.39	11,352
2023-11-17	$4.38	$4.39	$4.37	$4.37	$4.37	9,158
2023-11-16	$4.38	$4.38	$4.36	$4.38	$4.38	5,081
2023-11-15	$4.41	$4.46	$4.37	$4.38	$4.38	9,230
2023-11-14	$4.37	$4.41	$4.32	$4.39	$4.39	14,007
2023-11-13	$4.44	$4.45	$4.35	$4.40	$4.40	11,772
2023-11-10	$4.37	$4.40	$4.35	$4.40	$4.40	5,678
2023-11-09	$4.44	$4.44	$4.35	$4.38	$4.38	6,831
2023-11-08	$4.38	$4.41	$4.35	$4.41	$4.41	6,659
2023-11-07	$4.41	$4.41	$4.38	$4.38	$4.38	2,435
2023-11-06	$4.43	$4.43	$4.38	$4.40	$4.40	3,794
2023-11-03	$4.43	$4.43	$4.38	$4.39	$4.39	7,928
2023-11-02	$4.45	$4.45	$4.42	$4.42	$4.42	2,764
2023-11-01	$4.42	$4.44	$4.40	$4.44	$4.44	17,128
2023-10-31	$4.41	$4.45	$4.41	$4.42	$4.42	3,968
2023-10-30	$4.37	$4.48	$4.37	$4.42	$4.42	15,907
2023-10-27	$4.41	$4.48	$4.36	$4.42	$4.42	11,027
2023-10-26	$4.47	$4.47	$4.35	$4.35	$4.35	13,610
2023-10-25	$4.37	$4.44	$4.35	$4.44	$4.44	14,661
2023-10-24	$4.38	$4.43	$4.35	$4.35	$4.35	3,640
2023-10-23	$4.35	$4.44	$4.30	$4.30	$4.30	11,889
2023-10-20	$4.32	$4.39	$4.32	$4.39	$4.39	5,164
2023-10-19	$4.33	$4.46	$4.30	$4.30	$4.30	3,157
2023-10-18	$4.40	$4.50	$4.30	$4.36	$4.36	8,061
2023-10-17	$4.53	$4.53	$4.40	$4.40	$4.40	4,050
2023-10-16	$4.42	$4.57	$4.40	$4.40	$4.40	6,523
2023-10-13	$4.36	$4.42	$4.36	$4.42	$4.42	3,187
2023-10-12	$4.57	$4.57	$4.36	$4.37	$4.37	14,541
2023-10-11	$4.48	$4.61	$4.40	$4.47	$4.47	10,827
2023-10-10	$4.38	$4.55	$4.38	$4.45	$4.45	22,001
2023-10-09	$4.36	$4.40	$4.36	$4.36	$4.36	2,690
2023-10-06	$4.32	$4.43	$4.31	$4.31	$4.31	9,764
2023-10-05	$4.37	$4.60	$4.25	$4.28	$4.28	28,946
2023-10-04	$4.42	$4.43	$4.40	$4.40	$4.40	3,907
2023-10-03	$4.49	$4.52	$4.40	$4.48	$4.48	7,679
2023-10-02	$4.36	$4.50	$4.36	$4.37	$4.37	5,749
2023-09-29	$4.47	$4.53	$4.36	$4.36	$4.36	22,110
2023-09-28	$4.56	$4.58	$4.45	$4.45	$4.45	21,987
2023-09-27	$4.54	$4.54	$4.45	$4.51	$4.51	3,321
2023-09-26	$4.41	$4.55	$4.41	$4.48	$4.48	10,176
2023-09-25	$4.40	$4.61	$4.40	$4.50	$4.50	7,041
2023-09-22	$4.31	$4.53	$4.31	$4.48	$4.48	39,494
2023-09-21	$4.31	$4.58	$4.30	$4.38	$4.38	49,508
2023-09-20	$4.29	$4.42	$4.27	$4.30	$4.30	73,046
2023-09-19	$4.30	$4.35	$4.20	$4.28	$4.28	19,150
2023-09-18	$4.39	$4.46	$4.23	$4.35	$4.35	38,522
2023-09-15	$4.03	$4.22	$4.03	$4.22	$4.22	3,068
2023-09-14	$4.26	$4.26	$4.00	$4.00	$4.00	30,840
2023-09-13	$4.40	$4.50	$4.14	$4.15	$4.15	26,230
2023-09-12	$4.55	$5.05	$4.41	$4.49	$4.49	38,608
2023-09-11	$4.99	$4.99	$4.55	$4.55	$4.55	49,883
2023-09-08	$5.19	$5.19	$5.00	$5.00	$5.00	13,937
2023-09-07	$5.25	$5.29	$5.10	$5.10	$5.10	16,565
2023-09-06	$5.20	$5.41	$5.20	$5.25	$5.25	31,726
2023-09-05	$5.40	$5.40	$5.23	$5.23	$5.23	8,793
2023-09-01	$5.50	$5.53	$5.40	$5.41	$5.41	29,843
2023-08-31	$5.63	$5.65	$5.45	$5.46	$5.46	32,468
2023-08-30	$5.81	$5.81	$5.41	$5.68	$5.68	105,221
2023-08-29	$5.75	$5.75	$5.60	$5.63	$5.63	10,301
2023-08-28	$5.62	$5.75	$5.61	$5.75	$5.75	3,730
2023-08-25	$5.80	$5.80	$5.60	$5.60	$5.60	10,331
2023-08-24	$5.93	$6.13	$5.82	$5.88	$5.88	6,479
2023-08-23	$5.72	$6.01	$5.71	$5.99	$5.99	7,349
2023-08-22	$5.69	$5.77	$5.60	$5.75	$5.75	6,042
2023-08-21	$5.56	$5.77	$5.56	$5.77	$5.77	2,777
2023-08-18	$5.70	$5.80	$5.56	$5.72	$5.72	21,343
2023-08-17	$5.80	$6.12	$5.80	$6.10	$6.10	6,153
2023-08-16	$5.93	$5.93	$5.80	$5.80	$5.80	14,702
2023-08-15	$5.83	$6.02	$5.83	$6.02	$6.02	12,767
2023-08-14	$6.12	$6.12	$6.00	$6.08	$6.08	2,575
2023-08-11	$6.10	$6.17	$6.00	$6.06	$6.06	11,828
2023-08-10	$6.25	$6.45	$6.05	$6.10	$6.10	4,810
2023-08-09	$6.10	$6.28	$6.10	$6.10	$6.10	2,281
2023-08-08	$6.20	$6.20	$6.05	$6.17	$6.17	4,446
2023-08-07	$5.92	$6.15	$5.92	$6.09	$6.09	6,462
2023-08-04	$5.81	$6.07	$5.81	$6.07	$6.07	3,237
2023-08-03	$6.22	$6.26	$6.00	$6.00	$6.00	38,412
2023-08-02	$6.29	$6.29	$6.10	$6.29	$6.29	12,508
2023-08-01	$6.27	$6.27	$6.11	$6.20	$6.20	3,555
2023-07-31	$6.70	$6.70	$6.05	$6.37	$6.37	45,637
2023-07-28	$5.93	$6.78	$5.90	$6.61	$6.61	41,772
2023-07-27	$5.70	$5.93	$5.55	$5.80	$5.80	20,802
2023-07-26	$5.40	$5.66	$5.36	$5.66	$5.66	21,143
2023-07-25	$5.34	$5.40	$5.27	$5.30	$5.30	6,096
2023-07-24	$5.20	$5.29	$5.10	$5.13	$5.13	11,547
2023-07-21	$5.32	$5.39	$5.11	$5.20	$5.20	15,029
2023-07-20	$5.33	$5.48	$5.27	$5.44	$5.44	2,967
2023-07-19	$5.20	$5.47	$5.20	$5.45	$5.45	18,358
2023-07-18	$5.31	$5.67	$5.31	$5.41	$5.41	11,370
2023-07-17	$5.43	$5.43	$5.10	$5.31	$5.31	22,441
2023-07-14	$5.35	$5.61	$5.22	$5.43	$5.43	4,717
2023-07-13	$5.47	$5.47	$5.32	$5.43	$5.43	4,049
2023-07-12	$5.45	$5.50	$5.20	$5.46	$5.46	8,644
2023-07-11	$5.42	$5.50	$5.20	$5.27	$5.27	13,763
2023-07-10	$5.30	$5.47	$5.30	$5.41	$5.41	8,582
2023-07-07	$5.34	$5.50	$5.31	$5.31	$5.31	3,274
2023-07-06	$5.36	$5.42	$5.30	$5.38	$5.38	6,515
2023-07-05	$5.36	$5.50	$5.32	$5.42	$5.42	5,432
2023-07-03	$5.22	$5.32	$5.21	$5.32	$5.32	7,348
2023-06-30	$4.96	$5.36	$4.96	$5.18	$5.18	8,513
2023-06-29	$5.27	$5.27	$4.90	$5.03	$5.03	10,845
2023-06-28	$4.88	$5.35	$4.81	$5.27	$5.27	11,884
2023-06-27	$5.34	$5.34	$4.89	$4.97	$4.97	10,796
2023-06-26	$5.34	$5.73	$5.34	$5.43	$5.43	19,577
2023-06-23	$5.19	$5.40	$5.10	$5.34	$5.34	22,452
2023-06-22	$4.74	$5.29	$4.74	$5.19	$5.19	41,422
2023-06-21	$4.69	$4.87	$4.66	$4.87	$4.87	8,532
2023-06-20	$4.47	$4.70	$4.41	$4.70	$4.70	28,518
2023-06-16	$4.44	$4.49	$4.37	$4.44	$4.44	11,239
2023-06-15	$4.28	$4.38	$4.27	$4.34	$4.34	3,505
2023-06-14	$4.16	$4.32	$4.16	$4.32	$4.32	3,883
2023-06-13	$4.23	$4.25	$4.23	$4.24	$4.24	4,006
2023-06-12	$4.29	$4.32	$4.25	$4.25	$4.25	3,443
2023-06-09	$4.28	$4.34	$4.25	$4.27	$4.27	4,967
2023-06-08	$4.25	$4.32	$4.25	$4.29	$4.29	4,129
2023-06-07	$4.28	$4.31	$4.26	$4.26	$4.26	1,989
2023-06-06	$4.24	$4.32	$4.24	$4.31	$4.31	14,105
2023-06-05	$4.29	$4.30	$4.19	$4.21	$4.21	3,360
2023-06-02	$4.18	$4.28	$4.17	$4.22	$4.22	7,170
2023-06-01	$4.13	$4.22	$4.13	$4.13	$4.13	4,935
2023-05-31	$4.20	$4.21	$4.12	$4.12	$4.12	4,243
2023-05-30	$4.24	$4.24	$4.17	$4.18	$4.18	11,641
2023-05-26	$4.17	$4.18	$4.04	$4.12	$4.12	11,273
2023-05-25	$4.31	$4.48	$4.02	$4.02	$4.02	18,250
2023-05-24	$4.35	$4.35	$4.26	$4.32	$4.32	12,047
2023-05-23	$4.36	$4.44	$4.35	$4.37	$4.37	3,226
2023-05-22	$4.45	$4.45	$4.36	$4.40	$4.40	11,276
2023-05-19	$4.38	$4.45	$4.38	$4.45	$4.45	1,384
2023-05-18	$4.30	$4.48	$4.30	$4.41	$4.41	2,677
2023-05-17	$4.33	$4.45	$4.33	$4.45	$4.45	1,399
2023-05-16	$4.46	$4.48	$4.40	$4.41	$4.41	7,650
2023-05-15	$4.37	$4.51	$4.20	$4.51	$4.51	11,755
2023-05-12	$4.35	$4.48	$4.32	$4.38	$4.38	9,930
2023-05-11	$4.48	$4.48	$4.40	$4.44	$4.44	2,410
2023-05-10	$4.38	$4.46	$4.33	$4.45	$4.45	6,301
2023-05-09	$4.40	$4.48	$4.38	$4.38	$4.38	4,741
2023-05-08	$4.35	$4.47	$4.35	$4.45	$4.45	12,002
2023-05-05	$4.46	$4.46	$4.35	$4.35	$4.35	6,739
2023-05-04	$4.52	$4.53	$4.41	$4.41	$4.41	5,927
2023-05-03	$4.41	$4.48	$4.37	$4.40	$4.40	4,407
2023-05-02	$4.42	$4.46	$4.34	$4.34	$4.34	5,371
2023-05-01	$4.38	$4.48	$4.38	$4.40	$4.40	3,854
2023-04-28	$4.34	$4.38	$4.30	$4.38	$4.38	5,324
2023-04-27	$4.38	$4.38	$4.23	$4.23	$4.23	13,738
2023-04-26	$4.47	$4.50	$4.39	$4.44	$4.44	4,381
2023-04-25	$4.26	$4.46	$4.26	$4.33	$4.33	17,412
2023-04-24	$4.46	$4.51	$4.32	$4.39	$4.39	18,774
2023-04-21	$4.50	$4.59	$4.42	$4.53	$4.53	12,238
2023-04-20	$4.52	$4.56	$4.40	$4.53	$4.53	18,458
2023-04-19	$4.57	$4.57	$4.52	$4.52	$4.52	4,563
2023-04-18	$4.58	$4.66	$4.55	$4.57	$4.57	13,072
2023-04-17	$4.54	$4.65	$4.52	$4.55	$4.55	15,498
2023-04-14	$4.51	$4.60	$4.51	$4.57	$4.57	7,676
2023-04-13	$4.64	$4.68	$4.55	$4.55	$4.55	10,315
2023-04-12	$4.66	$4.70	$4.52	$4.55	$4.55	12,214
2023-04-11	$4.54	$4.78	$4.51	$4.73	$4.73	12,115
2023-04-10	$4.46	$4.62	$4.46	$4.48	$4.48	5,886
2023-04-06	$4.51	$4.63	$4.45	$4.50	$4.50	12,941
2023-04-05	$4.52	$4.52	$4.37	$4.47	$4.47	10,703
2023-04-04	$4.65	$4.65	$4.47	$4.52	$4.52	12,062
2023-04-03	$4.55	$4.66	$4.42	$4.57	$4.57	10,935
2023-03-31	$4.55	$4.57	$4.44	$4.45	$4.45	5,574
2023-03-30	$4.64	$4.72	$4.41	$4.48	$4.48	15,500
2023-03-29	$4.46	$4.63	$4.41	$4.58	$4.58	13,507
2023-03-28	$4.46	$4.46	$4.36	$4.40	$4.40	14,553
2023-03-27	$4.33	$4.42	$4.27	$4.38	$4.38	4,828
2023-03-24	$4.34	$4.43	$4.26	$4.26	$4.26	6,188
2023-03-23	$4.42	$4.45	$4.32	$4.44	$4.44	12,359
2023-03-22	$4.35	$4.45	$4.27	$4.27	$4.27	22,571
2023-03-21	$4.10	$4.47	$4.10	$4.27	$4.27	53,767
2023-03-20	$4.00	$4.23	$4.00	$4.07	$4.07	42,235
2023-03-17	$4.23	$4.23	$4.10	$4.14	$4.14	13,645
2023-03-16	$4.08	$4.17	$4.07	$4.15	$4.15	8,803
2023-03-15	$4.22	$4.24	$4.08	$4.12	$4.12	27,683
2023-03-14	$4.12	$4.19	$4.04	$4.19	$4.19	16,669
2023-03-13	$4.00	$4.14	$4.00	$4.13	$4.13	50,877
2023-03-10	$4.18	$4.18	$4.02	$4.09	$4.09	17,879
2023-03-09	$4.16	$4.22	$4.04	$4.11	$4.11	34,852
2023-03-08	$4.15	$4.23	$4.09	$4.23	$4.23	8,954
2023-03-07	$4.12	$4.27	$4.00	$4.13	$4.13	50,067
2023-03-06	$4.17	$4.36	$4.00	$4.20	$4.20	35,119
2023-03-03	$4.19	$4.37	$4.13	$4.21	$4.21	17,010
2023-03-02	$4.10	$4.42	$4.10	$4.23	$4.23	51,048
2023-03-01	$4.01	$4.31	$4.00	$4.14	$4.14	80,166
2023-02-28	$3.89	$4.28	$3.89	$3.90	$3.90	63,606
2023-02-27	$3.90	$4.05	$3.90	$3.97	$3.97	24,424
2023-02-24	$3.88	$4.03	$3.86	$3.87	$3.87	46,285
2023-02-23	$4.01	$4.01	$3.80	$3.85	$3.85	48,741
2023-02-22	$4.00	$4.09	$3.92	$4.03	$4.03	12,552
2023-02-21	$3.94	$4.08	$3.87	$3.90	$3.90	26,289
2023-02-17	$3.96	$4.05	$3.89	$4.00	$4.00	18,160
2023-02-16	$3.86	$4.11	$3.86	$4.08	$4.08	17,601
2023-02-15	$3.88	$4.06	$3.88	$3.98	$3.98	9,363
2023-02-14	$3.95	$4.09	$3.86	$3.97	$3.97	5,019
2023-02-13	$3.87	$4.10	$3.87	$4.07	$4.07	2,915
2023-02-10	$4.02	$4.05	$3.86	$3.86	$3.86	47,784
2023-02-09	$4.05	$4.19	$4.04	$4.05	$4.05	14,965
2023-02-08	$4.01	$4.15	$4.01	$4.02	$4.02	8,767
2023-02-07	$4.12	$4.23	$4.03	$4.08	$4.08	27,256
2023-02-06	$4.12	$4.17	$4.00	$4.01	$4.01	30,714
2023-02-03	$4.16	$4.28	$4.16	$4.19	$4.19	22,016
2023-02-02	$4.23	$4.38	$4.14	$4.34	$4.34	83,805
2023-02-01	$4.10	$4.50	$4.10	$4.27	$4.27	40,808
2023-01-31	$4.30	$4.30	$4.08	$4.13	$4.13	39,402
2023-01-30	$4.38	$4.38	$4.05	$4.28	$4.28	88,323
2023-01-27	$4.31	$4.79	$4.31	$4.47	$4.47	48,749
2023-01-26	$4.25	$4.50	$4.25	$4.40	$4.40	37,155
2023-01-25	$4.18	$4.32	$4.18	$4.32	$4.32	6,540
2023-01-24	$4.61	$4.65	$3.96	$4.27	$4.27	46,380
2023-01-23	$4.10	$4.70	$4.10	$4.65	$4.65	27,205
2023-01-20	$4.23	$4.23	$4.06	$4.15	$4.15	14,417
2023-01-19	$3.78	$4.22	$3.78	$4.03	$4.03	30,577
2023-01-18	$4.05	$4.18	$4.03	$4.05	$4.05	7,492
2023-01-17	$3.94	$4.05	$3.87	$4.05	$4.05	9,995
2023-01-13	$3.72	$3.93	$3.71	$3.91	$3.91	101,546
2023-01-12	$3.81	$3.91	$3.77	$3.83	$3.83	16,251
2023-01-11	$3.89	$3.91	$3.81	$3.87	$3.87	21,540
2023-01-10	$3.87	$3.91	$3.81	$3.83	$3.83	15,592
2023-01-09	$3.82	$3.91	$3.77	$3.88	$3.88	26,954
2023-01-06	$3.77	$3.85	$3.65	$3.80	$3.80	20,704
2023-01-05	$3.58	$3.82	$3.52	$3.72	$3.72	40,081
2023-01-04	$3.63	$3.68	$3.49	$3.62	$3.62	97,353
2023-01-03	$3.66	$3.71	$3.37	$3.46	$3.46	55,505
2022-12-30	$3.67	$3.78	$3.61	$3.71	$3.71	30,988
2022-12-29	$3.84	$3.97	$3.75	$3.82	$3.82	31,268
2022-12-28	$3.61	$3.90	$3.61	$3.71	$3.71	42,306
2022-12-27	$3.99	$4.00	$3.80	$3.92	$3.92	53,238
2022-12-23	$3.90	$4.05	$3.80	$3.86	$3.86	37,966
2022-12-22	$3.62	$3.86	$3.62	$3.85	$3.85	15,093
2022-12-21	$3.52	$3.70	$3.52	$3.70	$3.70	10,605
2022-12-20	$3.47	$3.56	$3.40	$3.52	$3.52	6,494
2022-12-19	$3.57	$3.57	$3.39	$3.54	$3.54	10,225
2022-12-16	$3.64	$3.76	$3.58	$3.68	$3.68	6,316
2022-12-15	$3.73	$3.80	$3.61	$3.61	$3.61	14,994
2022-12-14	$3.72	$3.81	$3.72	$3.74	$3.74	4,530
2022-12-13	$3.71	$3.87	$3.60	$3.71	$3.71	38,683
2022-12-12	$3.78	$3.78	$3.53	$3.53	$3.53	19,572
2022-12-09	$3.83	$3.89	$3.69	$3.73	$3.73	23,181
2022-12-08	$3.76	$3.86	$3.61	$3.66	$3.66	48,643
2022-12-07	$3.45	$3.57	$3.45	$3.53	$3.53	15,044
2022-12-06	$3.63	$3.75	$3.46	$3.57	$3.57	28,209
2022-12-05	$3.44	$3.71	$3.43	$3.61	$3.61	45,788
2022-12-02	$3.12	$3.51	$3.12	$3.26	$3.26	18,748
2022-12-01	$3.28	$3.36	$3.10	$3.20	$3.20	22,108
2022-11-30	$2.91	$3.14	$2.90	$3.11	$3.11	54,741
2022-11-29	$2.54	$2.83	$2.54	$2.71	$2.71	12,847
2022-11-28	$2.63	$2.70	$2.55	$2.57	$2.57	48,525
2022-11-25	$2.70	$2.86	$2.66	$2.72	$2.72	5,161
2022-11-23	$2.82	$2.83	$2.62	$2.70	$2.70	9,096
2022-11-22	$2.72	$2.86	$2.72	$2.78	$2.78	2,286
2022-11-21	$2.64	$2.78	$2.64	$2.78	$2.78	6,350
2022-11-18	$2.72	$2.85	$2.71	$2.72	$2.72	16,537
2022-11-17	$2.75	$3.00	$2.71	$2.79	$2.79	11,431
2022-11-16	$2.77	$2.85	$2.67	$2.75	$2.75	16,935
2022-11-15	$2.90	$3.00	$2.83	$2.83	$2.83	20,973
2022-11-14	$2.89	$2.94	$2.74	$2.75	$2.75	41,858
2022-11-11	$2.58	$2.93	$2.58	$2.87	$2.87	38,219
2022-11-10	$2.57	$2.59	$2.53	$2.55	$2.55	14,225
2022-11-09	$2.50	$2.52	$2.40	$2.48	$2.48	7,820
2022-11-08	$2.65	$2.65	$2.51	$2.51	$2.51	15,819
2022-11-07	$2.63	$2.67	$2.54	$2.60	$2.60	16,500
2022-11-04	$2.72	$2.78	$2.62	$2.65	$2.65	19,418
2022-11-03	$2.50	$2.66	$2.40	$2.62	$2.62	9,888
2022-11-02	$2.50	$2.66	$2.46	$2.51	$2.51	48,394
2022-11-01	$2.55	$2.60	$2.45	$2.46	$2.46	42,631
2022-10-31	$2.44	$2.51	$2.32	$2.45	$2.45	22,073
2022-10-28	$2.55	$2.55	$2.40	$2.43	$2.43	17,228
2022-10-27	$2.67	$2.68	$2.55	$2.55	$2.55	13,663
2022-10-26	$2.57	$2.73	$2.57	$2.69	$2.69	12,250
2022-10-25	$2.45	$2.58	$2.44	$2.50	$2.50	11,525
2022-10-24	$2.70	$2.70	$2.36	$2.43	$2.43	53,243
2022-10-21	$2.74	$2.75	$2.70	$2.71	$2.71	22,056
2022-10-20	$2.72	$2.80	$2.70	$2.70	$2.70	13,653
2022-10-19	$2.86	$2.94	$2.71	$2.72	$2.72	10,817
2022-10-18	$2.95	$2.99	$2.85	$2.85	$2.85	10,498
2022-10-17	$2.95	$3.11	$2.85	$2.94	$2.94	19,466
2022-10-14	$3.03	$3.16	$3.00	$3.00	$3.00	12,636
2022-10-13	$2.85	$3.19	$2.85	$3.13	$3.13	23,351
2022-10-12	$3.10	$3.19	$2.96	$2.99	$2.99	12,294
2022-10-11	$3.03	$3.05	$2.90	$2.98	$2.98	10,895
2022-10-10	$3.10	$3.16	$3.02	$3.02	$3.02	11,340
2022-10-07	$3.26	$3.26	$3.02	$3.09	$3.09	5,495
2022-10-06	$3.23	$3.30	$3.23	$3.25	$3.25	2,630
2022-10-05	$3.39	$3.39	$3.21	$3.23	$3.23	9,446
2022-10-04	$3.13	$3.36	$3.13	$3.34	$3.34	28,373
2022-10-03	$3.39	$3.40	$3.06	$3.06	$3.06	12,680
2022-09-30	$3.46	$3.51	$3.36	$3.39	$3.39	2,701
2022-09-29	$3.39	$3.50	$3.32	$3.43	$3.43	9,186
2022-09-28	$3.55	$3.66	$3.48	$3.50	$3.50	10,781
2022-09-27	$3.68	$3.81	$3.50	$3.51	$3.51	6,534
2022-09-26	$3.68	$3.75	$3.53	$3.58	$3.58	10,309
2022-09-23	$3.78	$3.85	$3.70	$3.74	$3.74	10,121
2022-09-22	$3.90	$4.06	$3.80	$3.84	$3.84	14,923
2022-09-21	$3.94	$4.06	$3.78	$3.78	$3.78	694,013
2022-09-20	$3.87	$3.93	$3.87	$3.89	$3.89	3,790
2022-09-19	$3.79	$4.06	$3.75	$3.92	$3.92	6,454
2022-09-16	$3.93	$4.00	$3.80	$3.86	$3.86	16,012
2022-09-15	$4.00	$4.06	$3.82	$3.98	$3.98	9,135
2022-09-14	$3.92	$4.05	$3.92	$3.96	$3.96	24,722
2022-09-13	$3.99	$4.13	$3.76	$3.78	$3.78	13,693
2022-09-12	$4.06	$4.20	$4.05	$4.05	$4.05	12,460
2022-09-09	$4.09	$4.12	$4.02	$4.06	$4.06	13,618
2022-09-08	$4.14	$4.14	$3.99	$3.99	$3.99	9,379
2022-09-07	$4.09	$4.19	$4.09	$4.14	$4.14	19,449
2022-09-06	$4.16	$4.19	$4.02	$4.04	$4.04	15,917
2022-09-02	$4.15	$4.33	$4.15	$4.15	$4.15	4,003
2022-09-01	$4.21	$4.35	$4.15	$4.15	$4.15	3,481
2022-08-31	$4.22	$4.37	$4.21	$4.21	$4.21	5,257
2022-08-30	$4.37	$4.39	$4.21	$4.23	$4.23	8,678
2022-08-29	$4.37	$4.45	$4.37	$4.37	$4.37	1,870
2022-08-26	$4.52	$4.56	$4.40	$4.47	$4.47	13,260
2022-08-25	$4.34	$4.60	$4.34	$4.39	$4.39	4,137
2022-08-24	$4.51	$4.64	$4.34	$4.44	$4.44	11,804
2022-08-23	$4.45	$4.65	$4.39	$4.65	$4.65	38,744
2022-08-22	$4.34	$4.35	$4.00	$4.35	$4.35	10,420
2022-08-19	$4.13	$4.29	$4.13	$4.28	$4.28	4,709
2022-08-18	$4.19	$4.25	$4.07	$4.19	$4.19	8,302
2022-08-17	$4.07	$4.35	$4.04	$4.10	$4.10	40,607
2022-08-16	$4.03	$4.14	$4.03	$4.07	$4.07	2,795
2022-08-15	$3.98	$4.10	$3.96	$3.97	$3.97	4,573
2022-08-12	$3.92	$4.15	$3.90	$4.15	$4.15	20,384
2022-08-11	$4.10	$4.21	$3.90	$4.02	$4.02	9,976
2022-08-10	$4.18	$4.26	$4.05	$4.05	$4.05	5,561
2022-08-09	$4.15	$4.20	$4.09	$4.15	$4.15	4,032
2022-08-08	$4.10	$4.42	$4.10	$4.15	$4.15	4,806
2022-08-05	$4.07	$4.33	$4.07	$4.21	$4.21	10,190
2022-08-04	$3.99	$4.22	$3.99	$4.19	$4.19	9,654
2022-08-03	$3.94	$4.08	$3.90	$3.93	$3.93	7,562
2022-08-02	$3.94	$4.08	$3.80	$4.02	$4.02	6,327
2022-08-01	$3.96	$3.99	$3.86	$3.92	$3.92	4,314
2022-07-29	$4.15	$4.15	$3.80	$3.93	$3.93	15,204
2022-07-28	$3.97	$4.11	$3.97	$3.98	$3.98	9,533
2022-07-27	$4.06	$4.14	$3.95	$4.01	$4.01	16,873
2022-07-26	$4.00	$4.04	$3.93	$3.98	$3.98	7,107
2022-07-25	$4.15	$4.15	$3.99	$4.05	$4.05	22,038
2022-07-22	$4.00	$4.14	$3.98	$3.98	$3.98	25,441
2022-07-21	$4.14	$4.14	$4.02	$4.06	$4.06	22,464
2022-07-20	$4.09	$4.15	$4.03	$4.10	$4.10	4,335
2022-07-19	$4.04	$4.12	$3.96	$4.06	$4.06	14,038
2022-07-18	$4.01	$4.12	$3.96	$4.07	$4.07	22,056
2022-07-15	$4.00	$4.08	$3.96	$4.04	$4.04	4,571
2022-07-14	$3.78	$4.03	$3.78	$3.95	$3.95	5,186
2022-07-13	$3.95	$3.98	$3.91	$3.97	$3.97	6,578
2022-07-12	$3.92	$4.12	$3.90	$3.92	$3.92	13,205
2022-07-11	$3.91	$4.12	$3.70	$3.86	$3.86	29,057
2022-07-08	$4.00	$4.23	$3.90	$4.03	$4.03	51,244
2022-07-07	$3.87	$4.05	$3.87	$4.01	$4.01	30,271
2022-07-06	$3.93	$3.96	$3.73	$3.90	$3.90	7,441
2022-07-05	$3.90	$4.03	$3.87	$3.88	$3.88	15,671
2022-07-01	$4.05	$4.17	$3.91	$3.97	$3.97	12,403
2022-06-30	$3.97	$4.16	$3.97	$4.16	$4.16	22,670
2022-06-29	$4.20	$4.28	$3.83	$3.93	$3.93	12,492
2022-06-28	$4.25	$4.40	$4.00	$4.12	$4.12	30,873
2022-06-27	$4.05	$4.05	$3.94	$3.94	$3.94	6,544
2022-06-24	$4.06	$4.06	$3.89	$3.99	$3.99	33,263
2022-06-23	$3.97	$4.05	$3.83	$4.00	$4.00	126,431
2022-06-22	$3.72	$4.00	$3.72	$3.97	$3.97	84,840
2022-06-21	$3.57	$3.99	$3.57	$3.83	$3.83	40,502
2022-06-17	$3.67	$3.67	$3.50	$3.61	$3.61	4,446
2022-06-16	$3.74	$3.78	$3.51	$3.61	$3.61	9,815
2022-06-15	$3.48	$3.77	$3.48	$3.74	$3.74	11,460
2022-06-14	$3.51	$3.68	$3.35	$3.59	$3.59	17,653
2022-06-13	$3.81	$3.88	$3.64	$3.68	$3.68	18,902
2022-06-10	$4.10	$4.10	$3.82	$3.91	$3.91	3,947
2022-06-09	$3.87	$4.00	$3.85	$3.94	$3.94	13,976
2022-06-08	$4.01	$4.17	$3.83	$4.00	$4.00	33,499
2022-06-07	$4.14	$4.35	$3.91	$3.97	$3.97	23,074
2022-06-06	$3.96	$4.25	$3.96	$4.21	$4.21	8,703
2022-06-03	$3.92	$3.99	$3.78	$3.84	$3.84	25,914
2022-06-02	$4.09	$4.32	$3.92	$3.92	$3.92	14,039
2022-06-01	$4.26	$4.26	$3.91	$4.00	$4.00	27,010
2022-05-31	$4.23	$4.39	$4.20	$4.29	$4.29	33,892
2022-05-27	$4.11	$4.23	$4.01	$4.04	$4.04	18,704
2022-05-26	$4.09	$4.35	$3.98	$4.21	$4.21	23,033
2022-05-25	$3.94	$4.28	$3.90	$4.28	$4.28	9,000
2022-05-24	$4.03	$4.14	$3.96	$3.96	$3.96	7,374
2022-05-23	$4.06	$4.11	$3.99	$4.11	$4.11	5,969
2022-05-20	$3.98	$4.15	$3.79	$3.97	$3.97	24,947
2022-05-19	$3.95	$4.08	$3.95	$4.00	$4.00	10,385
2022-05-18	$3.92	$4.04	$3.77	$3.99	$3.99	17,708
2022-05-17	$4.06	$4.15	$3.93	$4.01	$4.01	14,402
2022-05-16	$4.00	$4.08	$4.00	$4.00	$4.00	12,464
2022-05-13	$3.88	$4.15	$3.76	$3.97	$3.97	29,780
2022-05-12	$4.19	$4.19	$3.92	$3.94	$3.94	17,272
2022-05-11	$3.79	$4.09	$3.75	$4.03	$4.03	38,597
2022-05-10	$3.53	$3.87	$3.40	$3.77	$3.77	26,747
2022-05-09	$3.64	$3.64	$3.27	$3.29	$3.29	29,107
2022-05-06	$3.96	$3.96	$3.70	$3.78	$3.78	20,474
2022-05-05	$3.95	$4.04	$3.85	$3.92	$3.92	26,099
2022-05-04	$4.01	$4.21	$3.91	$3.98	$3.98	36,244
2022-05-03	$4.41	$4.47	$4.07	$4.15	$4.15	24,948
2022-05-02	$4.11	$4.24	$4.11	$4.21	$4.21	3,181
2022-04-29	$4.59	$4.69	$4.10	$4.10	$4.10	8,853
2022-04-28	$4.15	$4.56	$4.05	$4.55	$4.55	37,932
2022-04-27	$3.99	$4.56	$3.87	$4.02	$4.02	65,204
2022-04-26	$3.98	$4.02	$3.85	$3.90	$3.90	11,429
2022-04-25	$4.05	$4.12	$3.95	$4.09	$4.09	31,100
2022-04-22	$4.08	$4.22	$3.96	$4.09	$4.09	21,032
2022-04-21	$4.58	$4.58	$4.16	$4.18	$4.18	40,031
2022-04-20	$4.73	$4.73	$4.45	$4.51	$4.51	25,652
2022-04-19	$4.82	$4.92	$4.55	$4.75	$4.75	107,320
2022-04-18	$5.24	$5.34	$4.71	$4.94	$4.94	256,244
2022-04-14	$5.31	$5.41	$4.87	$5.12	$5.12	293,419
2022-04-13	$4.75	$5.01	$4.75	$5.01	$5.01	4,292
2022-04-12	$5.00	$5.03	$4.90	$4.96	$4.96	68,714
2022-04-11	$4.80	$5.06	$4.74	$4.75	$4.75	30,525
2022-04-08	$4.93	$5.06	$4.80	$4.85	$4.85	3,978
2022-04-07	$4.95	$4.99	$4.75	$4.90	$4.90	29,003
2022-04-06	$5.09	$5.09	$4.84	$4.91	$4.91	21,670
2022-04-05	$5.20	$5.24	$5.03	$5.09	$5.09	15,904
2022-04-04	$5.21	$5.25	$5.13	$5.18	$5.18	53,244
2022-04-01	$5.41	$5.49	$5.13	$5.13	$5.13	32,587
2022-03-31	$5.18	$5.32	$5.00	$5.02	$5.02	79,118
2022-03-30	$5.28	$5.40	$5.20	$5.35	$5.35	32,453
2022-03-29	$5.24	$5.43	$5.24	$5.39	$5.39	36,072
2022-03-28	$5.17	$5.36	$5.00	$5.18	$5.18	13,070
2022-03-25	$5.38	$5.52	$5.17	$5.27	$5.27	14,061
2022-03-24	$5.37	$5.60	$5.37	$5.52	$5.52	15,549
2022-03-23	$5.15	$5.38	$5.13	$5.23	$5.23	29,129
2022-03-22	$5.34	$5.50	$5.31	$5.34	$5.34	29,869
2022-03-21	$5.45	$5.48	$5.11	$5.24	$5.24	23,167
2022-03-18	$5.51	$5.66	$5.35	$5.35	$5.35	30,424
2022-03-17	$5.50	$5.59	$5.45	$5.52	$5.52	7,854
2022-03-16	$5.29	$5.90	$5.29	$5.53	$5.53	104,431
2022-03-15	$4.89	$4.93	$4.69	$4.90	$4.90	43,091
2022-03-14	$4.90	$4.99	$4.64	$4.87	$4.87	37,837
2022-03-11	$5.55	$5.55	$5.09	$5.10	$5.10	15,769
2022-03-10	$5.40	$5.58	$5.28	$5.41	$5.41	23,633
2022-03-09	$5.31	$5.82	$5.31	$5.62	$5.62	28,484
2022-03-08	$5.20	$5.46	$5.17	$5.28	$5.28	22,146
2022-03-07	$5.26	$5.29	$5.16	$5.24	$5.24	33,407
2022-03-04	$5.46	$5.50	$5.20	$5.33	$5.33	34,194
2022-03-03	$5.60	$5.70	$5.46	$5.58	$5.58	7,396
2022-03-02	$5.49	$5.67	$5.42	$5.58	$5.58	22,844
2022-03-01	$5.66	$5.77	$5.44	$5.51	$5.51	28,136
2022-02-28	$5.49	$5.82	$5.49	$5.68	$5.68	25,629
2022-02-25	$5.65	$5.65	$5.40	$5.62	$5.62	22,800
2022-02-24	$5.30	$5.57	$5.21	$5.55	$5.55	51,062
2022-02-23	$5.60	$5.61	$5.31	$5.36	$5.36	33,542
2022-02-22	$5.50	$5.66	$5.50	$5.58	$5.58	41,445
2022-02-18	$5.70	$5.76	$5.50	$5.63	$5.63	40,569
2022-02-17	$5.78	$5.84	$5.63	$5.73	$5.73	26,779
2022-02-16	$5.91	$5.98	$5.75	$5.84	$5.84	27,649
2022-02-15	$5.54	$5.89	$5.54	$5.86	$5.86	44,535
2022-02-14	$5.51	$5.69	$5.50	$5.50	$5.50	49,928
2022-02-11	$5.54	$6.00	$5.54	$5.65	$5.65	100,249
2022-02-10	$5.40	$5.70	$5.39	$5.49	$5.49	89,058
2022-02-09	$5.36	$5.50	$5.30	$5.47	$5.47	78,297
2022-02-08	$5.18	$5.37	$5.18	$5.31	$5.31	123,624
2022-02-07	$5.19	$5.27	$5.10	$5.22	$5.22	67,668
2022-02-04	$4.93	$5.26	$4.93	$5.19	$5.19	110,050
2022-02-03	$5.11	$5.17	$4.93	$4.96	$4.96	76,930
2022-02-02	$5.45	$5.45	$5.13	$5.17	$5.17	95,156
2022-02-01	$5.57	$5.57	$5.40	$5.49	$5.49	98,240
2022-01-31	$5.26	$5.56	$5.19	$5.53	$5.53	117,743
2022-01-28	$5.14	$5.30	$5.07	$5.22	$5.22	122,733
2022-01-27	$5.57	$5.65	$5.20	$5.25	$5.25	102,641
2022-01-26	$5.98	$6.17	$5.51	$5.51	$5.51	142,924
2022-01-25	$6.10	$6.18	$5.88	$5.97	$5.97	98,582
2022-01-24	$6.20	$6.22	$5.90	$6.21	$6.21	156,935
2022-01-21	$6.63	$6.75	$6.50	$6.72	$6.72	133,102
2022-01-20	$6.98	$7.27	$6.70	$6.70	$6.70	298,627
2022-01-19	$6.75	$7.17	$6.69	$6.82	$6.82	328,559
2022-01-18	$7.01	$7.13	$6.69	$6.75	$6.75	308,541
2022-01-14	$7.36	$7.45	$7.02	$7.21	$7.21	173,559
2022-01-13	$8.10	$8.10	$7.00	$7.44	$7.44	471,093
2022-01-12	$8.59	$8.64	$8.31	$8.38	$7.61	240,751
2022-01-11	$8.60	$8.65	$8.44	$8.53	$7.75	79,700
2022-01-10	$8.61	$8.61	$8.20	$8.53	$7.75	209,918
2022-01-07	$8.50	$8.71	$8.50	$8.59	$7.80	136,090
2022-01-06	$8.54	$8.60	$8.40	$8.43	$7.66	142,973
2022-01-05	$8.40	$8.63	$8.34	$8.46	$7.69	198,150
2022-01-04	$8.34	$8.48	$8.30	$8.33	$7.57	147,981
2022-01-03	$8.01	$8.44	$7.95	$8.42	$7.65	188,924
2021-12-31	$8.14	$8.36	$7.92	$7.92	$7.19	89,115
2021-12-30	$7.67	$8.27	$7.48	$8.19	$7.44	128,153
2021-12-29	$8.82	$8.86	$7.83	$8.08	$6.88	218,725
2021-12-28	$8.80	$9.18	$8.65	$8.78	$7.47	236,243
2021-12-27	$8.47	$8.85	$8.41	$8.82	$7.51	155,789
2021-12-23	$8.25	$8.54	$8.22	$8.51	$7.24	210,250
2021-12-22	$8.05	$8.41	$7.87	$8.21	$6.99	174,402
2021-12-21	$7.95	$8.27	$7.91	$8.10	$6.90	260,283
2021-12-20	$7.77	$7.90	$7.76	$7.87	$6.70	219,320
2021-12-17	$7.87	$8.04	$7.80	$7.94	$6.76	282,165
2021-12-16	$7.94	$8.15	$7.80	$7.95	$6.77	283,044
2021-12-15	$7.94	$8.15	$7.57	$7.96	$6.78	209,319
2021-12-14	$7.97	$8.28	$7.78	$7.96	$6.78	221,223
2021-12-13	$8.19	$8.25	$8.01	$8.06	$6.86	424,614
2021-12-10	$8.15	$8.37	$7.99	$8.25	$7.02	155,650
2021-12-09	$8.26	$8.32	$7.86	$7.93	$6.75	128,773
2021-12-08	$8.00	$8.45	$7.83	$8.23	$7.01	136,948
2021-12-07	$7.90	$8.18	$7.87	$8.01	$6.82	154,522
2021-12-06	$7.45	$7.93	$7.45	$7.81	$6.65	80,674
2021-12-03	$7.56	$7.56	$7.23	$7.41	$6.31	190,288
2021-12-02	$7.72	$7.84	$7.42	$7.63	$6.50	167,720
2021-12-01	$7.89	$7.90	$7.52	$7.57	$6.44	228,263
2021-11-30	$7.33	$7.87	$7.10	$7.78	$6.62	390,182
2021-11-29	$7.26	$7.45	$7.00	$7.35	$6.26	97,639
2021-11-26	$7.80	$7.81	$7.14	$7.17	$6.10	121,791
2021-11-24	$8.04	$8.55	$7.18	$8.05	$6.85	291,724
2021-11-23	$8.94	$8.94	$8.00	$8.00	$6.81	140,359
2021-11-22	$9.03	$9.15	$8.90	$8.95	$7.62	118,859
2021-11-19	$8.73	$9.13	$8.61	$9.01	$7.67	129,608
2021-11-18	$9.00	$9.01	$8.56	$8.59	$7.31	164,619
2021-11-17	$8.82	$9.06	$8.65	$8.97	$7.64	171,622
2021-11-16	$8.22	$9.10	$8.06	$8.81	$7.50	245,344
2021-11-15	$8.48	$8.60	$8.21	$8.29	$7.06	119,980
2021-11-12	$8.79	$8.89	$8.28	$8.45	$7.19	115,904
2021-11-11	$8.65	$8.90	$8.56	$8.80	$7.49	174,475
2021-11-10	$8.59	$8.89	$8.52	$8.54	$7.27	214,980
2021-11-09	$8.51	$8.82	$8.46	$8.60	$7.32	212,382
2021-11-08	$8.58	$8.85	$8.35	$8.60	$7.32	137,240
2021-11-05	$8.11	$8.60	$8.11	$8.54	$7.27	107,102
2021-11-04	$8.30	$8.40	$8.05	$8.11	$6.90	108,469
2021-11-03	$8.10	$8.37	$8.05	$8.28	$7.05	114,839
2021-11-02	$8.44	$8.46	$8.05	$8.12	$6.91	139,155
2021-11-01	$8.10	$8.57	$8.01	$8.57	$7.30	130,312
2021-10-29	$8.37	$8.55	$7.98	$8.07	$6.87	316,823
2021-10-28	$8.28	$8.52	$8.10	$8.37	$7.13	126,284
2021-10-27	$8.03	$8.39	$8.00	$8.27	$7.04	165,927
2021-10-26	$8.30	$8.56	$8.09	$8.12	$6.91	89,796
2021-10-25	$8.79	$8.79	$7.77	$8.26	$7.03	224,794
2021-10-22	$8.76	$8.99	$8.65	$8.70	$7.41	173,650
2021-10-21	$8.60	$8.87	$8.55	$8.78	$7.47	216,042
2021-10-20	$8.61	$8.85	$8.53	$8.53	$7.26	149,501
2021-10-19	$8.80	$8.80	$8.53	$8.65	$7.36	106,856
2021-10-18	$8.92	$8.92	$8.62	$8.67	$7.38	113,683
2021-10-15	$8.70	$8.94	$8.66	$8.87	$7.55	109,146
2021-10-14	$8.70	$8.97	$8.50	$8.71	$7.41	146,116
2021-10-13	$8.57	$8.70	$8.31	$8.62	$7.34	111,387
2021-10-12	$8.80	$8.92	$8.44	$8.58	$7.30	182,974
2021-10-11	$8.74	$9.00	$8.65	$8.79	$7.48	129,191
2021-10-08	$8.41	$8.73	$8.31	$8.63	$7.35	122,934
2021-10-07	$8.16	$8.59	$8.06	$8.36	$7.12	236,550
2021-10-06	$8.06	$8.33	$7.96	$8.05	$6.85	256,063
2021-10-05	$8.21	$8.43	$7.97	$8.24	$7.01	58,974
2021-10-04	$8.40	$8.40	$7.99	$8.19	$6.97	238,288
2021-10-01	$8.13	$8.50	$8.13	$8.37	$7.13	151,516
2021-09-30	$8.07	$8.24	$7.94	$8.16	$6.95	167,430
2021-09-29	$8.11	$8.19	$7.88	$7.95	$6.77	241,633
2021-09-28	$8.39	$8.55	$7.88	$8.06	$6.86	221,384
2021-09-27	$8.24	$8.69	$8.17	$8.37	$7.13	227,671
2021-09-24	$8.08	$8.43	$7.98	$8.23	$7.01	225,035
2021-09-23	$8.21	$8.50	$8.04	$8.09	$6.89	356,805
2021-09-22	$7.59	$8.33	$7.55	$8.31	$7.07	389,473
2021-09-21	$7.70	$7.93	$7.57	$7.60	$6.47	298,649
2021-09-20	$8.17	$8.34	$7.65	$7.68	$6.54	321,000
2021-09-17	$8.25	$8.55	$8.13	$8.24	$7.01	238,161
2021-09-16	$7.93	$8.34	$7.70	$8.19	$6.97	395,083
2021-09-15	$8.19	$8.19	$7.80	$7.98	$6.79	181,535
2021-09-14	$8.50	$8.58	$7.97	$8.23	$7.01	342,125
2021-09-13	$8.78	$8.84	$8.33	$8.43	$7.18	296,053
2021-09-10	$9.14	$9.17	$8.75	$8.83	$7.52	238,925
2021-09-09	$8.98	$9.20	$8.60	$9.01	$7.67	206,108
2021-09-08	$9.08	$9.20	$8.87	$8.98	$7.64	192,674
2021-09-07	$8.71	$9.18	$8.69	$9.13	$7.77	202,255
2021-09-03	$8.80	$9.00	$8.61	$8.61	$7.33	111,730
2021-09-02	$9.12	$9.12	$8.70	$8.79	$7.48	165,383
2021-09-01	$9.20	$9.49	$9.06	$9.08	$7.73	149,985
2021-08-31	$8.91	$9.17	$8.83	$9.13	$7.77	157,903
2021-08-30	$8.77	$9.00	$8.59	$8.85	$7.53	145,063
2021-08-27	$8.57	$8.94	$8.46	$8.76	$7.46	149,337
2021-08-26	$8.82	$9.00	$8.54	$8.65	$7.36	83,603
2021-08-25	$9.25	$9.26	$8.63	$8.92	$7.59	105,675
2021-08-24	$8.29	$9.47	$8.29	$9.24	$7.87	166,096
2021-08-23	$8.12	$8.31	$8.10	$8.25	$7.02	85,659
2021-08-20	$8.12	$8.33	$8.05	$8.09	$6.89	103,822
2021-08-19	$8.30	$8.38	$8.05	$8.16	$6.95	173,560
2021-08-18	$8.14	$8.67	$8.10	$8.43	$7.18	175,849
2021-08-17	$8.35	$8.35	$8.05	$8.13	$6.92	107,785
2021-08-16	$8.72	$9.03	$8.34	$8.38	$7.13	143,974
2021-08-13	$8.91	$9.07	$8.75	$8.81	$7.50	141,998
2021-08-12	$9.25	$9.35	$8.81	$9.02	$7.68	165,619
2021-08-11	$9.34	$9.35	$9.10	$9.23	$7.86	106,574
2021-08-10	$9.59	$9.71	$9.30	$9.32	$7.93	162,194
2021-08-09	$9.45	$9.82	$9.42	$9.64	$8.21	182,690
2021-08-06	$9.36	$9.79	$9.24	$9.54	$8.12	136,666
2021-08-05	$9.20	$9.57	$9.09	$9.39	$7.99	157,190
2021-08-04	$9.59	$9.89	$9.20	$9.32	$7.93	160,766
2021-08-03	$9.15	$9.72	$9.07	$9.49	$8.08	192,464
2021-08-02	$9.05	$9.29	$8.80	$9.23	$7.86	141,306
2021-07-30	$9.27	$9.30	$8.95	$8.95	$7.62	102,665
2021-07-29	$9.18	$9.71	$8.95	$9.36	$7.97	372,492
2021-07-28	$8.45	$8.99	$8.45	$8.58	$7.30	214,011
2021-07-27	$8.90	$9.15	$8.31	$8.45	$7.19	317,204
2021-07-26	$10.11	$10.30	$9.17	$9.27	$7.89	359,603
2021-07-23	$10.67	$10.70	$10.11	$10.16	$8.65	92,514
2021-07-22	$10.81	$10.93	$10.56	$10.65	$9.07	224,568
2021-07-21	$10.43	$10.91	$10.30	$10.82	$9.21	252,140
2021-07-20	$10.41	$10.60	$10.40	$10.48	$8.92	144,691
2021-07-19	$11.03	$11.12	$10.50	$10.53	$8.96	150,744
2021-07-16	$11.13	$11.23	$10.96	$11.12	$9.47	203,532
2021-07-15	$10.62	$11.09	$10.60	$11.01	$9.37	175,397
2021-07-14	$10.85	$11.02	$10.42	$10.71	$9.12	137,509
2021-07-13	$10.90	$11.21	$10.80	$10.84	$9.23	230,385
2021-07-12	$10.74	$11.04	$10.69	$10.89	$9.27	162,520
2021-07-09	$10.48	$10.79	$10.47	$10.63	$9.05	127,641
2021-07-08	$10.57	$10.75	$10.20	$10.63	$9.05	74,145
2021-07-07	$10.90	$11.06	$10.65	$10.70	$9.11	132,873
2021-07-06	$11.05	$11.10	$10.80	$11.06	$9.41	101,847
2021-07-02	$11.10	$11.44	$10.90	$11.13	$9.47	94,854
2021-07-01	$11.23	$11.37	$11.06	$11.08	$9.43	96,700
2021-06-30	$11.09	$11.20	$10.71	$11.02	$9.38	109,438
2021-06-29	$11.22	$11.40	$11.00	$11.00	$9.36	105,494
2021-06-28	$11.43	$11.49	$10.87	$11.25	$9.58	94,309
2021-06-25	$12.04	$12.25	$11.09	$11.26	$9.59	539,114
2021-06-24	$11.55	$12.21	$11.30	$11.97	$10.19	309,577
2021-06-23	$11.91	$12.00	$11.07	$11.60	$9.87	345,532
2021-06-22	$12.42	$12.46	$10.81	$12.03	$10.24	674,640
2021-06-21	$12.36	$12.69	$12.11	$12.25	$10.43	152,697
2021-06-18	$12.79	$12.97	$12.22	$12.38	$10.54	162,414
2021-06-17	$12.89	$13.17	$12.71	$12.74	$10.85	138,881
2021-06-16	$14.01	$14.20	$12.67	$12.84	$10.93	822,245
2021-06-15	$15.33	$15.57	$13.89	$14.10	$12.00	381,496
2021-06-14	$15.32	$15.79	$15.20	$15.28	$13.01	233,385
2021-06-11	$14.93	$15.77	$14.70	$15.29	$13.02	268,759
2021-06-10	$14.67	$15.08	$14.59	$15.00	$12.77	165,436
2021-06-09	$14.50	$15.14	$14.50	$14.53	$12.37	154,861
2021-06-08	$15.15	$15.63	$14.51	$14.55	$12.39	221,801
2021-06-07	$15.04	$15.78	$14.90	$15.22	$12.96	134,350
2021-06-04	$16.10	$16.24	$15.00	$15.02	$12.79	239,368
2021-06-03	$15.56	$16.50	$15.40	$16.11	$13.71	192,899
2021-06-02	$14.98	$15.80	$14.98	$15.57	$13.25	156,224
2021-06-01	$14.85	$15.35	$14.69	$14.94	$12.72	266,056
2021-05-28	$14.70	$15.10	$14.53	$14.82	$12.62	174,182
2021-05-27	$14.50	$15.02	$14.42	$14.70	$12.51	219,942
2021-05-26	$13.71	$14.80	$13.70	$14.46	$12.31	212,646
2021-05-25	$13.33	$13.87	$13.33	$13.71	$11.67	162,974
2021-05-24	$13.40	$14.00	$13.20	$13.35	$11.36	219,199
2021-05-21	$13.28	$13.90	$13.01	$13.41	$11.42	236,031
2021-05-20	$13.06	$13.35	$12.99	$13.25	$11.28	181,608
2021-05-19	$13.05	$13.25	$12.95	$13.17	$11.21	165,196
2021-05-18	$13.13	$13.22	$12.93	$13.16	$11.20	163,292
2021-05-17	$13.00	$13.22	$12.95	$13.07	$11.13	129,811
2021-05-14	$13.18	$13.25	$12.95	$13.09	$11.14	144,667
2021-05-13	$13.10	$13.28	$13.08	$13.20	$11.24	169,233
2021-05-12	$13.10	$13.24	$13.02	$13.15	$11.19	152,323
2021-05-11	$13.04	$13.25	$13.04	$13.20	$11.24	142,285
2021-05-10	$13.25	$13.25	$13.05	$13.22	$11.25	106,171
2021-05-07	$13.04	$13.25	$13.04	$13.25	$11.28	76,997
2021-05-06	$13.24	$13.27	$12.96	$13.05	$11.11	110,927
2021-05-05	$13.22	$13.34	$13.15	$13.15	$11.19	61,234
2021-05-04	$13.21	$13.34	$12.95	$13.23	$11.26	84,005
2021-05-03	$12.80	$13.30	$12.61	$13.24	$11.27	62,477
2021-04-30	$12.86	$13.14	$12.56	$12.56	$10.69	37,955
2021-04-29	$13.30	$13.30	$12.88	$12.88	$10.96	46,444
2021-04-28	$13.15	$13.30	$12.97	$13.25	$11.28	20,887
2021-04-27	$13.06	$13.30	$12.86	$13.01	$11.07	21,577
2021-04-26	$13.11	$13.25	$12.81	$13.01	$11.07	39,489
2021-04-23	$13.13	$13.19	$13.11	$13.11	$11.16	3,048
2021-04-22	$13.16	$13.20	$13.13	$13.20	$11.24	15,884
2021-04-21	$12.96	$13.25	$12.96	$13.16	$11.20	15,703
2021-04-20	$13.09	$13.18	$12.91	$13.17	$11.21	19,841
2021-04-19	$12.95	$13.15	$12.82	$13.05	$11.11	18,587
2021-04-16	$12.85	$13.20	$12.70	$12.80	$10.90	9,316
2021-04-15	$13.04	$13.17	$12.92	$12.92	$11.00	134,775
2021-04-14	$12.99	$13.23	$12.95	$13.20	$11.24	48,042
2021-04-13	$13.00	$13.15	$12.74	$12.87	$10.96	17,351
2021-04-12	$12.92	$13.04	$12.70	$13.04	$11.10	9,458
2021-04-09	$13.00	$13.06	$12.90	$12.95	$11.02	8,039
2021-04-08	$12.92	$13.15	$12.92	$12.95	$11.02	10,617
2021-04-07	$13.00	$13.09	$12.84	$13.09	$11.14	6,569
2021-04-06	$12.85	$13.14	$12.85	$13.00	$11.07	14,977
2021-04-05	$13.02	$13.20	$12.90	$12.90	$10.98	16,056
2021-04-01	$13.00	$13.20	$12.92	$13.20	$11.24	36,398
2021-03-31	$13.20	$13.20	$12.91	$13.15	$11.19	11,108
2021-03-30	$12.78	$13.20	$12.78	$13.20	$11.24	13,374
2021-03-29	$12.95	$13.20	$12.94	$13.18	$11.22	21,067
2021-03-26	$13.03	$13.08	$12.93	$13.07	$11.13	16,025
2021-03-25	$12.85	$13.09	$12.80	$12.85	$10.94	29,505
2021-03-24	$13.10	$13.10	$12.85	$13.00	$11.07	21,050
2021-03-23	$13.00	$13.10	$12.93	$13.10	$11.15	27,699
2021-03-22	$13.16	$13.16	$12.88	$13.00	$11.07	10,623
2021-03-19	$13.20	$13.20	$12.94	$13.20	$11.24	6,616
2021-03-18	$13.10	$13.20	$13.00	$13.20	$11.24	8,877
2021-03-17	$13.13	$13.20	$13.00	$13.11	$11.16	15,068
2021-03-16	$13.18	$13.18	$13.05	$13.15	$11.19	3,841
2021-03-15	$13.19	$13.20	$13.01	$13.14	$11.19	15,728
2021-03-12	$12.94	$13.12	$12.80	$13.12	$11.17	11,289
2021-03-11	$12.98	$13.12	$12.80	$13.10	$11.15	17,744
2021-03-10	$12.91	$13.07	$12.82	$13.00	$11.07	14,836
2021-03-09	$13.20	$13.20	$12.82	$13.00	$11.07	20,657
2021-03-08	$12.99	$13.20	$12.91	$13.20	$11.24	8,964
2021-03-05	$12.96	$13.05	$12.80	$13.05	$11.11	13,421
2021-03-04	$13.20	$13.20	$12.80	$13.04	$11.10	37,731
2021-03-03	$13.50	$13.50	$13.06	$13.20	$11.24	19,824
2021-03-02	$13.15	$13.75	$13.15	$13.59	$11.57	34,127
2021-03-01	$13.05	$13.15	$13.02	$13.07	$11.13	23,069
2021-02-26	$13.00	$13.09	$12.92	$13.02	$11.08	18,907
2021-02-25	$13.10	$13.10	$12.94	$13.09	$11.14	9,470
2021-02-24	$12.80	$13.11	$12.76	$13.02	$11.08	20,677
2021-02-23	$13.00	$13.27	$12.77	$12.85	$10.94	22,905
2021-02-22	$13.18	$13.18	$13.00	$13.03	$11.09	11,037
2021-02-19	$13.30	$13.30	$13.15	$13.30	$11.32	12,348
2021-02-18	$13.06	$13.30	$13.00	$13.20	$11.24	29,802
2021-02-17	$13.20	$13.25	$13.00	$13.05	$11.11	10,019
2021-02-16	$12.98	$13.20	$12.98	$13.19	$11.23	31,309
2021-02-12	$13.03	$13.20	$12.95	$13.14	$11.19	8,466
2021-02-11	$13.08	$13.25	$13.00	$13.00	$11.07	23,598
2021-02-10	$13.05	$13.29	$13.04	$13.18	$11.22	9,278
2021-02-09	$13.20	$13.30	$12.97	$13.00	$11.07	18,662
2021-02-08	$13.20	$13.30	$13.13	$13.27	$11.30	22,412
2021-02-05	$13.00	$13.28	$12.93	$13.20	$11.24	37,965
2021-02-04	$12.98	$13.09	$12.94	$13.00	$11.07	14,445
2021-02-03	$12.87	$13.10	$12.87	$13.00	$11.07	17,046
2021-02-02	$12.75	$13.08	$12.73	$13.08	$11.13	14,918
2021-02-01	$12.95	$13.04	$12.61	$12.66	$10.78	30,671
2021-01-29	$12.97	$13.09	$12.75	$12.92	$11.00	43,616
2021-01-28	$13.04	$13.09	$12.85	$13.06	$11.12	21,457
2021-01-27	$13.00	$13.08	$12.75	$13.01	$11.07	22,145
2021-01-26	$12.97	$13.08	$12.85	$13.00	$11.07	17,675
2021-01-25	$13.00	$13.09	$12.82	$12.95	$11.02	20,849
2021-01-22	$13.00	$13.15	$12.82	$13.14	$11.19	14,625
2021-01-21	$13.00	$13.16	$12.95	$13.15	$11.19	10,218
2021-01-20	$13.00	$13.24	$12.96	$13.00	$11.07	13,973
2021-01-19	$13.25	$13.25	$12.75	$13.00	$11.07	34,117
2021-01-15	$13.04	$13.23	$12.84	$13.21	$11.25	9,511
2021-01-14	$13.30	$13.30	$12.90	$13.04	$11.10	27,564
2021-01-13	$13.17	$13.30	$12.97	$13.28	$11.30	13,115
2021-01-12	$13.09	$13.30	$12.82	$13.30	$11.32	26,089
2021-01-11	$13.20	$13.20	$12.76	$13.00	$11.07	13,129
2021-01-08	$13.00	$13.30	$12.93	$13.22	$11.25	11,907
2021-01-07	$12.75	$13.28	$12.69	$13.00	$11.07	20,314
2021-01-06	$13.30	$13.30	$12.79	$12.86	$10.95	25,504
2021-01-05	$13.80	$13.80	$13.32	$13.51	$11.50	23,446
2021-01-04	$13.40	$13.80	$12.64	$13.80	$11.75	38,375
2020-12-31	$13.40	$13.40	$13.25	$13.40	$11.41	12,410
2020-12-30	$13.25	$13.40	$13.01	$13.35	$11.36	19,397
2020-12-29	$13.04	$13.34	$13.01	$13.25	$11.28	10,349
2020-12-28	$12.96	$13.43	$12.90	$13.00	$11.07	30,681
2020-12-24	$12.80	$13.25	$12.75	$13.01	$11.07	14,671
2020-12-23	$12.99	$12.99	$12.72	$12.87	$10.96	11,197
2020-12-22	$12.92	$13.05	$12.51	$12.87	$10.96	22,424
2020-12-21	$13.05	$13.10	$12.60	$13.01	$11.07	22,199
2020-12-18	$13.09	$13.25	$13.00	$13.10	$11.15	24,943
2020-12-17	$13.08	$13.13	$12.90	$12.99	$11.06	53,162
2020-12-16	$13.03	$13.25	$12.94	$13.14	$11.19	22,952
2020-12-15	$12.66	$13.03	$12.66	$12.89	$10.97	29,661
2020-12-14	$12.63	$12.97	$12.31	$12.76	$10.86	51,136
2020-12-11	$12.65	$12.73	$12.30	$12.63	$10.75	31,545
2020-12-10	$12.46	$12.79	$12.35	$12.58	$10.71	19,570
2020-12-09	$12.67	$12.85	$12.29	$12.85	$10.94	54,443
2020-12-08	$12.85	$12.93	$12.59	$12.61	$10.73	23,613
2020-12-07	$13.20	$13.22	$12.53	$12.98	$11.05	49,387
2020-12-04	$12.49	$13.29	$12.30	$13.13	$11.18	79,106
2020-12-03	$11.98	$12.46	$11.89	$12.35	$10.51	86,562
2020-12-02	$12.10	$12.46	$11.88	$12.05	$10.26	47,123
2020-12-01	$11.94	$12.56	$11.94	$12.25	$10.43	69,132
2020-11-30	$12.45	$12.45	$11.76	$11.88	$10.11	82,472
2020-11-27	$12.45	$12.87	$12.35	$12.65	$10.77	26,018
2020-11-25	$12.89	$12.93	$12.45	$12.45	$10.60	67,451
2020-11-24	$13.17	$13.30	$12.85	$13.03	$11.09	19,533
2020-11-23	$13.42	$13.58	$12.89	$13.01	$11.07	37,415
2020-11-20	$13.50	$13.74	$13.09	$13.18	$11.22	50,498
2020-11-19	$13.64	$13.69	$13.50	$13.52	$11.51	9,660
2020-11-18	$13.60	$13.80	$13.50	$13.69	$11.65	49,561
2020-11-17	$13.00	$13.59	$12.96	$13.59	$11.57	30,285
2020-11-16	$13.26	$13.26	$13.02	$13.10	$11.15	14,597
2020-11-13	$13.00	$13.25	$12.93	$13.14	$11.19	9,543
2020-11-12	$13.00	$13.50	$12.90	$13.25	$11.28	24,462
2020-11-11	$13.49	$13.50	$13.20	$13.25	$11.28	15,745
2020-11-10	$13.09	$13.50	$12.87	$13.50	$11.49	26,291
2020-11-09	$12.96	$13.60	$12.86	$12.86	$10.95	46,967
2020-11-06	$12.87	$13.30	$12.75	$12.75	$10.85	21,005
2020-11-05	$12.98	$13.42	$12.93	$12.94	$11.02	14,954
2020-11-04	$12.96	$13.20	$12.85	$12.94	$11.02	11,250
2020-11-03	$13.14	$13.32	$12.76	$12.79	$10.89	17,568
2020-11-02	$13.26	$13.43	$13.08	$13.08	$11.13	16,784
2020-10-30	$13.36	$13.40	$13.18	$13.26	$11.29	40,673
2020-10-29	$13.50	$13.83	$13.38	$13.42	$11.42	14,669
2020-10-28	$13.54	$13.60	$13.10	$13.60	$11.58	31,600
2020-10-27	$13.53	$13.84	$13.50	$13.58	$11.56	15,688
2020-10-26	$13.50	$13.73	$13.30	$13.58	$11.56	9,584
2020-10-23	$13.51	$13.92	$13.50	$13.61	$11.59	27,933
2020-10-22	$13.60	$13.91	$13.37	$13.49	$11.48	37,692
2020-10-21	$13.64	$13.89	$13.27	$13.80	$11.75	12,745
2020-10-20	$13.47	$13.69	$13.13	$13.56	$11.54	11,466
2020-10-19	$13.99	$13.99	$13.01	$13.25	$11.28	7,923
2020-10-16	$13.17	$14.14	$13.17	$13.80	$11.75	15,342
2020-10-15	$13.05	$13.35	$13.00	$13.24	$11.27	15,427
2020-10-14	$13.25	$13.71	$13.10	$13.10	$11.15	19,011
2020-10-13	$13.93	$13.97	$13.29	$13.39	$11.40	19,580
2020-10-12	$14.07	$14.20	$13.79	$14.07	$11.98	34,808
2020-10-09	$13.35	$13.82	$13.25	$13.82	$11.76	15,520
2020-10-08	$13.79	$13.96	$13.10	$13.45	$11.45	12,507
2020-10-07	$13.98	$14.18	$13.57	$13.59	$11.57	11,197
2020-10-06	$14.10	$14.10	$13.64	$13.83	$11.77	17,212
2020-10-05	$13.98	$14.07	$13.50	$14.05	$11.96	20,024
2020-10-02	$13.88	$13.88	$13.35	$13.59	$11.57	13,731
2020-10-01	$13.67	$13.67	$13.38	$13.52	$11.51	24,011
2020-09-30	$13.57	$13.77	$13.31	$13.59	$11.57	26,124
2020-09-29	$14.20	$14.20	$13.54	$13.77	$11.72	30,710
2020-09-28	$14.23	$14.40	$13.77	$13.84	$11.78	47,763
2020-09-25	$12.94	$14.00	$12.92	$13.78	$11.73	69,662
2020-09-24	$12.85	$12.88	$12.35	$12.54	$10.67	28,603
2020-09-23	$12.97	$13.28	$12.65	$12.90	$10.98	20,656
2020-09-22	$12.81	$12.97	$12.69	$12.84	$10.93	14,855
2020-09-21	$12.86	$13.03	$12.50	$12.67	$10.79	28,060
2020-09-18	$13.10	$13.20	$12.93	$13.00	$11.07	9,421
2020-09-17	$12.85	$13.43	$12.85	$13.10	$11.15	20,271
2020-09-16	$12.89	$13.12	$12.88	$13.00	$11.07	18,843
2020-09-15	$13.00	$13.11	$12.84	$13.00	$11.07	62,852
2020-09-14	$13.04	$13.17	$12.88	$12.96	$11.03	27,292
2020-09-11	$13.11	$13.28	$12.91	$13.04	$11.10	22,527
2020-09-10	$13.84	$13.84	$13.11	$13.18	$11.22	47,489
2020-09-09	$13.00	$13.81	$13.00	$13.61	$11.59	70,495
2020-09-08	$13.05	$13.16	$12.72	$12.85	$10.94	24,139
2020-09-04	$13.05	$13.31	$12.93	$13.25	$11.28	39,309
2020-09-03	$13.30	$13.34	$13.06	$13.17	$11.21	22,930
2020-09-02	$13.36	$13.54	$13.19	$13.49	$11.48	37,330
2020-09-01	$14.00	$14.00	$13.27	$13.32	$11.34	57,543
2020-08-31	$14.25	$14.35	$13.93	$13.98	$11.90	50,668
2020-08-28	$13.60	$14.32	$13.60	$14.17	$12.06	158,256
2020-08-27	$13.03	$13.54	$12.89	$13.54	$11.53	287,681
2020-08-26	$13.02	$13.06	$12.79	$12.96	$11.03	184,312
2020-08-25	$12.93	$13.10	$12.88	$13.05	$11.11	164,338
2020-08-24	$13.05	$13.17	$12.85	$12.93	$11.01	214,016
2020-08-21	$13.02	$13.14	$12.83	$13.05	$11.11	188,300
2020-08-20	$12.83	$13.02	$12.77	$12.95	$11.02	154,420
2020-08-19	$12.53	$13.00	$12.50	$12.90	$10.98	159,134
2020-08-18	$12.31	$12.67	$12.26	$12.53	$10.67	170,853
2020-08-17	$12.23	$12.63	$12.16	$12.43	$10.58	145,417
2020-08-14	$12.55	$12.85	$12.06	$12.35	$10.51	122,752
2020-08-13	$13.11	$13.11	$12.56	$12.71	$10.82	278,010
2020-08-12	$12.95	$13.27	$12.61	$13.10	$11.15	182,309
2020-08-11	$12.27	$13.22	$12.21	$12.92	$11.00	196,893
2020-08-10	$12.14	$12.48	$12.02	$12.26	$10.44	144,722
2020-08-07	$12.57	$12.67	$12.05	$12.11	$10.31	111,325
2020-08-06	$13.09	$13.23	$12.59	$12.76	$10.86	125,988
2020-08-05	$12.92	$13.22	$12.83	$13.11	$11.16	142,857
2020-08-04	$12.69	$13.04	$12.52	$12.95	$11.02	130,551
2020-08-03	$12.93	$13.47	$12.56	$12.88	$10.96	164,213
2020-07-31	$12.59	$13.06	$12.50	$12.93	$11.01	165,047
2020-07-30	$12.48	$12.74	$12.36	$12.59	$10.72	115,412
2020-07-29	$12.25	$12.72	$12.11	$12.63	$10.75	129,000
2020-07-28	$12.78	$12.78	$12.00	$12.17	$10.36	107,281
2020-07-27	$12.81	$12.99	$12.50	$12.71	$10.82	78,049
2020-07-24	$13.02	$13.13	$12.78	$12.87	$10.96	37,789
2020-07-23	$13.35	$13.48	$13.04	$13.14	$11.19	24,657
2020-07-22	$13.65	$13.65	$13.20	$13.36	$11.37	101,597
2020-07-21	$14.10	$14.10	$13.58	$13.73	$11.69	62,389
2020-07-20	$13.70	$14.07	$13.61	$13.85	$11.79	115,969
2020-07-17	$13.29	$13.65	$13.25	$13.51	$11.50	34,113
2020-07-16	$13.27	$13.46	$13.22	$13.28	$11.30	35,685
2020-07-15	$13.22	$13.69	$13.22	$13.46	$11.46	36,602
2020-07-14	$13.15	$13.40	$12.90	$13.30	$11.32	75,565
2020-07-13	$13.20	$13.66	$13.15	$13.33	$11.35	47,728
2020-07-10	$13.74	$13.88	$13.21	$13.32	$11.34	55,300
2020-07-09	$13.69	$13.98	$13.52	$13.72	$11.68	68,909
2020-07-08	$13.96	$14.09	$13.60	$13.64	$11.61	62,773
2020-07-07	$14.40	$14.50	$13.80	$13.85	$11.79	70,112
2020-07-06	$13.88	$14.50	$13.86	$14.40	$12.26	106,525
2020-07-02	$13.79	$13.95	$13.53	$13.57	$11.55	80,293
2020-07-01	$13.45	$13.74	$13.34	$13.65	$11.62	67,043
2020-06-30	$13.26	$13.64	$13.26	$13.48	$11.47	74,159
2020-06-29	$13.25	$13.30	$13.05	$13.24	$11.27	96,130
2020-06-26	$13.34	$13.50	$13.06	$13.23	$11.26	71,506
2020-06-25	$13.48	$13.80	$13.20	$13.37	$11.38	75,803
2020-06-24	$14.13	$14.13	$13.51	$13.64	$11.61	66,760
2020-06-23	$14.23	$14.25	$14.05	$14.14	$12.04	60,854
2020-06-22	$14.48	$14.50	$13.90	$14.19	$12.08	77,740
2020-06-19	$14.36	$14.50	$14.36	$14.42	$12.28	94,025
2020-06-18	$14.35	$14.54	$14.30	$14.36	$12.22	101,949
2020-06-17	$14.02	$14.51	$14.00	$14.33	$12.20	78,368
2020-06-16	$14.27	$14.49	$13.94	$14.02	$11.93	87,415
2020-06-15	$13.40	$14.33	$13.40	$14.00	$11.92	113,635
2020-06-12	$13.31	$13.82	$13.31	$13.42	$11.42	75,579
2020-06-11	$13.55	$13.82	$13.24	$13.36	$11.37	104,700
2020-06-10	$13.84	$13.93	$13.53	$13.71	$11.67	89,827
2020-06-09	$14.15	$14.30	$13.75	$13.85	$11.79	82,260
2020-06-08	$13.13	$14.24	$13.13	$14.19	$12.08	100,043
2020-06-05	$14.39	$14.66	$13.10	$13.12	$11.17	190,312
2020-06-04	$14.50	$14.64	$13.53	$14.02	$11.93	177,746
2020-06-03	$13.98	$14.97	$13.78	$14.60	$12.43	152,172
2020-06-02	$14.70	$15.17	$13.52	$13.88	$11.82	210,603
2020-06-01	$13.60	$14.97	$13.31	$14.45	$12.30	319,425
2020-05-29	$12.90	$13.69	$12.21	$13.27	$11.30	624,899
2020-05-28	$12.00	$12.08	$11.65	$11.73	$9.99	75,182
2020-05-27	$11.95	$12.10	$11.85	$12.02	$10.23	87,579
2020-05-26	$11.83	$12.00	$11.68	$11.78	$10.03	66,790
2020-05-22	$11.82	$11.87	$11.36	$11.54	$9.82	59,548
2020-05-21	$11.97	$12.13	$11.88	$11.92	$10.15	59,794
2020-05-20	$12.45	$12.65	$11.90	$11.98	$10.20	54,441
2020-05-19	$12.50	$13.30	$12.37	$12.38	$10.54	83,394
2020-05-18	$13.07	$13.28	$12.27	$12.43	$10.58	80,428
2020-05-15	$12.88	$13.49	$12.86	$13.07	$11.13	87,495
2020-05-14	$12.54	$13.20	$12.25	$13.14	$11.19	79,675
2020-05-13	$12.44	$12.85	$12.25	$12.79	$10.89	58,869
2020-05-12	$12.91	$13.07	$12.42	$12.44	$10.59	89,348
2020-05-11	$12.71	$13.00	$12.33	$12.81	$10.90	65,929
2020-05-08	$12.69	$13.50	$12.60	$13.00	$11.07	130,331
2020-05-07	$12.70	$12.70	$12.37	$12.69	$10.80	59,693
2020-05-06	$12.54	$12.70	$12.31	$12.56	$10.69	55,251
2020-05-05	$12.60	$12.66	$12.40	$12.50	$10.64	70,163
2020-05-04	$12.74	$12.93	$12.40	$12.60	$10.73	105,856
2020-05-01	$12.33	$12.70	$12.08	$12.62	$10.74	63,295
2020-04-30	$12.50	$12.70	$12.01	$12.44	$10.59	99,988
2020-04-29	$12.50	$12.77	$12.10	$12.47	$10.62	90,481
2020-04-28	$12.33	$12.57	$12.16	$12.33	$10.50	60,223
2020-04-27	$12.29	$12.60	$11.94	$12.19	$10.38	49,182
2020-04-24	$12.55	$12.58	$12.08	$12.27	$10.44	53,646
2020-04-23	$12.69	$12.87	$12.30	$12.35	$10.51	87,292
2020-04-22	$12.43	$13.00	$12.16	$12.84	$10.93	98,863
2020-04-21	$11.99	$12.50	$11.66	$12.21	$10.39	85,169
2020-04-20	$11.70	$12.25	$11.65	$12.09	$10.29	80,533
2020-04-17	$11.15	$11.88	$11.15	$11.76	$10.01	76,674
2020-04-16	$11.06	$11.46	$10.98	$11.35	$9.66	127,066
2020-04-15	$10.98	$11.20	$10.86	$11.05	$9.41	114,685
2020-04-14	$10.61	$11.08	$10.61	$10.96	$9.33	97,568
2020-04-13	$10.60	$10.60	$10.41	$10.41	$8.86	92,696
2020-04-09	$10.45	$10.64	$10.41	$10.57	$9.00	50,950
2020-04-08	$10.59	$10.59	$10.27	$10.39	$8.84	54,554
2020-04-07	$10.93	$10.95	$10.40	$10.49	$8.93	82,155
2020-04-06	$10.65	$10.91	$10.36	$10.72	$9.13	67,985
2020-04-03	$10.79	$10.81	$10.23	$10.23	$8.71	90,829
2020-04-02	$10.86	$11.22	$10.14	$10.62	$9.04	63,530
2020-04-01	$10.65	$11.05	$10.54	$10.79	$9.19	91,567
2020-03-31	$10.96	$11.26	$10.78	$10.97	$9.34	83,997
2020-03-30	$10.77	$11.16	$10.48	$10.99	$9.36	48,336
2020-03-27	$10.88	$11.05	$10.61	$10.71	$9.12	84,409
2020-03-26	$11.17	$11.35	$10.65	$11.14	$9.48	62,774
2020-03-25	$11.24	$11.68	$11.00	$11.13	$9.47	94,510
2020-03-24	$11.16	$11.54	$10.80	$11.24	$9.57	120,460
2020-03-23	$11.13	$11.22	$10.60	$10.92	$9.30	88,444
2020-03-20	$11.50	$12.43	$11.20	$11.23	$9.56	183,069
2020-03-19	$10.50	$11.37	$10.46	$11.20	$9.53	202,639
2020-03-18	$11.21	$11.21	$9.79	$10.54	$8.97	162,569
2020-03-17	$11.25	$11.68	$11.01	$11.36	$9.67	157,177
2020-03-16	$11.15	$11.52	$10.61	$11.27	$9.59	171,255
2020-03-13	$11.60	$11.69	$11.24	$11.55	$9.83	166,351
2020-03-12	$11.81	$11.81	$11.00	$11.63	$9.90	181,471
2020-03-11	$11.93	$12.30	$11.80	$12.19	$10.38	190,302
2020-03-10	$11.90	$12.30	$11.70	$12.02	$10.23	139,981
2020-03-09	$11.80	$12.10	$11.62	$11.90	$10.13	204,687
2020-03-06	$11.91	$12.12	$11.76	$12.07	$10.27	144,017
2020-03-05	$11.66	$12.03	$11.56	$11.98	$10.20	211,743
2020-03-04	$11.65	$11.86	$11.46	$11.86	$10.10	155,440
2020-03-03	$11.43	$11.71	$11.31	$11.59	$9.87	141,843
2020-03-02	$11.54	$11.69	$11.30	$11.44	$9.74	159,248
2020-02-28	$11.51	$11.59	$11.22	$11.51	$9.80	178,644
2020-02-27	$11.67	$11.89	$11.51	$11.55	$9.83	161,335
2020-02-26	$11.91	$12.03	$11.36	$11.65	$9.92	166,080
2020-02-25	$11.75	$11.95	$11.67	$11.80	$10.04	155,100
2020-02-24	$11.63	$11.97	$11.34	$11.76	$10.01	189,420
2020-02-21	$12.13	$12.43	$11.87	$11.91	$10.14	162,720
2020-02-20	$11.88	$12.33	$11.82	$12.30	$10.47	146,291
2020-02-19	$11.35	$12.08	$11.13	$12.00	$10.22	152,438
2020-02-18	$11.94	$11.94	$11.02	$11.15	$9.49	93,511
2020-02-14	$12.00	$12.20	$11.81	$11.84	$10.08	102,801
2020-02-13	$11.84	$12.38	$11.84	$12.03	$10.24	82,047
2020-02-12	$12.50	$12.92	$12.14	$12.20	$10.39	196,290
2020-02-11	$11.67	$12.47	$11.67	$12.44	$10.59	141,631
2020-02-10	$11.55	$11.87	$11.53	$11.69	$9.95	150,165
2020-02-07	$11.85	$11.99	$11.53	$11.66	$9.93	113,595
2020-02-06	$11.80	$11.99	$11.70	$11.91	$10.14	108,477
2020-02-05	$12.16	$12.29	$11.61	$11.77	$10.02	112,345
2020-02-04	$11.64	$12.20	$11.57	$12.14	$10.33	124,251
2020-02-03	$11.49	$11.74	$11.48	$11.54	$9.82	163,290
2020-01-31	$11.96	$12.12	$11.33	$11.50	$9.79	190,309
2020-01-30	$11.91	$12.18	$11.57	$12.02	$10.23	143,766
2020-01-29	$12.15	$12.22	$12.00	$12.07	$10.27	77,209
2020-01-28	$12.14	$12.19	$11.89	$12.05	$10.26	81,765
2020-01-27	$11.08	$12.21	$10.55	$12.01	$10.22	140,886
2020-01-24	$12.70	$12.84	$12.10	$12.28	$10.45	138,876
2020-01-23	$13.10	$13.19	$12.53	$12.70	$10.81	169,854
2020-01-22	$13.02	$13.30	$13.00	$13.21	$11.25	218,151
2020-01-21	$13.21	$13.21	$12.57	$12.90	$10.98	162,568
2020-01-17	$13.47	$13.68	$13.40	$13.60	$11.58	127,754
2020-01-16	$13.10	$13.50	$12.94	$13.50	$11.49	114,904
2020-01-15	$13.29	$13.29	$12.88	$13.10	$11.15	131,275
2020-01-14	$13.31	$13.47	$12.96	$13.29	$11.31	55,395
2020-01-13	$13.03	$13.50	$13.02	$13.38	$11.39	100,197
2020-01-10	$12.62	$13.10	$12.62	$13.01	$11.07	78,643
2020-01-09	$12.87	$12.99	$12.59	$12.60	$10.73	259,051
2020-01-08	$12.90	$13.00	$12.73	$12.75	$10.85	98,402
2020-01-07	$13.00	$13.11	$12.72	$12.77	$10.87	138,285
2020-01-06	$12.95	$13.25	$12.65	$12.95	$11.02	158,026
2020-01-03	$12.77	$13.10	$12.55	$12.98	$11.05	137,726
2020-01-02	$11.10	$13.15	$11.10	$13.00	$11.07	429,304
2019-12-31	$12.00	$12.76	$10.46	$11.00	$9.36	878,006
2019-12-30	$13.05	$13.05	$11.82	$11.90	$10.13	145,593
2019-12-27	$12.50	$13.47	$12.49	$13.01	$11.07	89,578
2019-12-26	$11.64	$12.48	$11.61	$12.48	$10.62	26,191
2019-12-24	$11.34	$11.61	$11.34	$11.59	$9.87	9,499
2019-12-23	$11.40	$11.60	$11.21	$11.36	$9.67	18,841
2019-12-20	$10.70	$11.49	$10.70	$11.41	$9.50	30,638
2019-12-19	$10.80	$11.16	$10.42	$10.65	$8.87	64,214
2019-12-18	$11.02	$11.39	$10.89	$10.89	$9.07	40,960
2019-12-17	$11.08	$11.31	$10.90	$11.03	$9.19	30,626
2019-12-16	$11.00	$11.30	$11.00	$11.10	$9.25	7,332
2019-12-13	$11.28	$11.47	$10.98	$11.07	$9.22	27,661
2019-12-12	$11.40	$11.40	$11.02	$11.20	$9.33	26,468
2019-12-11	$11.40	$11.53	$11.20	$11.38	$9.48	30,005
2019-12-10	$11.50	$11.50	$11.35	$11.40	$9.50	35,914
2019-12-09	$11.66	$11.75	$11.46	$11.52	$9.60	18,892
2019-12-06	$11.30	$11.69	$11.05	$11.65	$9.70	22,216
2019-12-05	$11.00	$11.25	$10.82	$10.94	$9.11	62,567
2019-12-04	$11.21	$11.37	$11.00	$11.08	$9.23	51,163
2019-12-03	$10.39	$11.44	$10.39	$11.00	$9.16	50,472
2019-12-02	$10.16	$10.60	$10.15	$10.40	$8.66	23,516
2019-11-29	$10.25	$10.39	$9.98	$10.11	$8.42	118,622
2019-11-27	$10.99	$11.00	$10.28	$10.40	$8.66	62,833
2019-11-26	$11.15	$11.15	$10.95	$10.99	$9.15	27,111
2019-11-25	$11.10	$11.26	$10.87	$11.18	$9.31	33,701
2019-11-22	$11.50	$11.50	$11.02	$11.09	$9.24	61,236
2019-11-21	$11.09	$11.23	$11.01	$11.23	$9.35	98,979
2019-11-20	$11.10	$11.20	$10.83	$11.10	$9.25	27,372
2019-11-19	$11.13	$11.32	$11.10	$11.31	$9.42	11,170
2019-11-18	$11.37	$11.37	$11.10	$11.11	$9.25	28,145
2019-11-15	$11.34	$11.43	$11.05	$11.25	$9.37	19,082
2019-11-14	$11.03	$11.67	$11.00	$11.47	$9.55	114,071
2019-11-13	$10.90	$11.29	$10.90	$11.27	$9.39	21,672
2019-11-12	$11.02	$11.21	$11.00	$11.01	$9.17	4,132
2019-11-11	$10.90	$11.50	$10.90	$11.50	$9.58	13,537
2019-11-08	$11.00	$11.13	$10.89	$11.00	$9.16	14,652
2019-11-07	$10.88	$11.11	$10.86	$11.03	$9.19	7,529
2019-11-06	$10.84	$10.90	$10.64	$10.76	$8.96	19,669
2019-11-05	$10.78	$10.96	$10.65	$10.96	$9.13	5,251
2019-11-04	$10.58	$10.97	$10.50	$10.87	$9.05	8,050
2019-11-01	$10.31	$10.88	$10.19	$10.53	$8.77	29,018
2019-10-31	$10.46	$10.46	$10.05	$10.21	$8.50	12,231
2019-10-30	$10.20	$10.42	$10.04	$10.24	$8.53	6,891
2019-10-29	$10.61	$10.61	$10.20	$10.20	$8.50	13,261
2019-10-28	$10.20	$10.61	$10.20	$10.61	$8.84	11,480
2019-10-25	$10.25	$10.25	$9.94	$10.09	$8.40	14,282
2019-10-24	$10.25	$10.29	$9.97	$10.25	$8.54	22,003
2019-10-23	$10.35	$10.36	$9.96	$9.96	$8.30	16,975
2019-10-22	$10.50	$10.50	$10.35	$10.35	$8.62	5,374
2019-10-21	$10.18	$10.50	$10.18	$10.25	$8.54	9,217
2019-10-18	$10.52	$10.52	$10.09	$10.16	$8.46	18,712
2019-10-17	$10.19	$10.70	$10.19	$10.65	$8.87	20,097
2019-10-16	$11.02	$11.02	$9.98	$10.15	$8.45	45,009
2019-10-15	$10.45	$10.95	$10.45	$10.95	$9.12	12,096
2019-10-14	$10.31	$10.58	$10.31	$10.31	$8.59	1,844
2019-10-11	$10.26	$10.65	$10.24	$10.28	$8.56	37,296
2019-10-10	$10.58	$10.58	$10.10	$10.25	$8.54	69,820
2019-10-09	$10.13	$10.47	$10.13	$10.39	$8.65	9,801
2019-10-08	$10.25	$10.43	$10.08	$10.08	$8.40	9,652
2019-10-07	$10.39	$10.55	$10.30	$10.33	$8.60	2,188
2019-10-04	$10.19	$10.68	$10.19	$10.37	$8.64	18,511
2019-10-03	$9.96	$10.25	$9.38	$10.25	$8.54	47,986
2019-10-02	$10.07	$10.33	$9.76	$9.84	$8.20	22,097
2019-10-01	$10.11	$10.28	$9.61	$10.28	$8.56	47,251
2019-09-30	$10.22	$10.26	$9.76	$10.00	$8.33	49,539
2019-09-27	$10.86	$11.13	$10.06	$10.07	$8.39	43,238
2019-09-26	$10.88	$10.97	$10.61	$10.88	$9.06	34,072
2019-09-25	$10.86	$10.98	$10.60	$10.86	$9.05	32,060
2019-09-24	$10.94	$11.15	$10.72	$10.85	$9.04	58,740
2019-09-23	$10.89	$11.11	$10.89	$11.01	$9.17	33,753
2019-09-20	$11.30	$11.40	$10.97	$11.04	$9.20	23,935
2019-09-19	$11.18	$11.46	$11.18	$11.25	$9.37	38,010
2019-09-18	$11.03	$11.35	$11.01	$11.18	$9.31	41,825
2019-09-17	$10.86	$11.11	$10.85	$11.04	$9.20	42,194
2019-09-16	$11.21	$11.28	$10.65	$10.92	$9.10	93,449
2019-09-13	$11.50	$11.54	$11.17	$11.25	$9.37	61,199
2019-09-12	$11.03	$11.47	$10.90	$11.25	$9.37	40,979
2019-09-11	$11.18	$11.20	$10.98	$11.02	$9.18	34,492
2019-09-10	$10.64	$11.16	$10.56	$11.06	$9.21	35,900
2019-09-09	$10.41	$10.66	$10.35	$10.52	$8.76	66,271
2019-09-06	$10.35	$10.62	$10.30	$10.41	$8.67	51,474
2019-09-05	$10.48	$10.63	$10.31	$10.48	$8.73	61,233
2019-09-04	$10.43	$10.63	$10.40	$10.50	$8.75	21,056
2019-09-03	$10.40	$10.67	$10.30	$10.30	$8.58	17,920
2019-08-30	$10.50	$10.73	$10.32	$10.33	$8.60	22,653
2019-08-29	$10.55	$10.73	$10.31	$10.45	$8.70	41,009
2019-08-28	$10.57	$10.78	$10.42	$10.45	$8.70	23,407
2019-08-27	$10.50	$10.71	$10.25	$10.41	$8.67	15,458
2019-08-26	$10.70	$10.85	$10.50	$10.51	$8.75	16,165
2019-08-23	$10.76	$10.96	$10.51	$10.60	$8.83	21,792
2019-08-22	$11.27	$11.66	$10.83	$10.97	$9.14	21,825
2019-08-21	$11.63	$11.74	$11.15	$11.49	$9.57	22,669
2019-08-20	$11.88	$11.88	$11.34	$11.59	$9.65	20,447
2019-08-19	$11.33	$11.88	$11.33	$11.78	$9.81	40,762
2019-08-16	$10.76	$11.50	$10.39	$10.97	$9.14	68,676
2019-08-15	$10.18	$10.53	$10.18	$10.25	$8.54	15,653
2019-08-14	$10.29	$10.39	$10.01	$10.18	$8.48	34,274
2019-08-13	$10.53	$11.00	$10.46	$10.57	$8.80	40,310
2019-08-12	$10.66	$10.85	$10.34	$10.80	$9.00	16,030
2019-08-09	$10.63	$10.97	$10.50	$10.66	$8.88	8,629
2019-08-08	$10.52	$10.69	$10.34	$10.67	$8.89	14,408
2019-08-07	$10.33	$10.64	$10.33	$10.44	$8.70	30,743
2019-08-06	$10.69	$10.74	$10.33	$10.40	$8.66	46,873
2019-08-05	$10.65	$10.84	$10.25	$10.50	$8.75	60,894
2019-08-02	$11.46	$11.46	$10.66	$10.76	$8.96	63,981
2019-08-01	$11.35	$11.60	$11.04	$11.35	$9.45	52,516
2019-07-31	$11.54	$11.98	$11.00	$11.35	$9.45	198,445
2019-07-30	$11.81	$11.87	$11.50	$11.50	$9.58	30,837
2019-07-29	$11.75	$11.96	$11.65	$11.65	$9.70	25,476
2019-07-26	$11.72	$12.03	$11.63	$11.73	$9.77	31,415
2019-07-25	$12.23	$12.44	$11.80	$11.88	$9.90	42,708
2019-07-24	$12.15	$12.52	$12.15	$12.28	$10.23	12,109
2019-07-23	$12.39	$12.55	$12.12	$12.12	$10.10	38,149
2019-07-22	$12.29	$12.50	$12.14	$12.20	$10.16	44,818
2019-07-19	$12.15	$12.49	$12.15	$12.39	$10.32	18,345
2019-07-18	$12.15	$12.20	$12.00	$12.16	$10.13	24,821
2019-07-17	$12.34	$12.54	$12.15	$12.21	$10.17	23,964
2019-07-16	$12.66	$12.84	$12.33	$12.57	$10.47	18,347
2019-07-15	$12.65	$12.65	$12.50	$12.61	$10.50	4,569
2019-07-12	$12.45	$12.64	$12.42	$12.64	$10.53	11,818
2019-07-11	$12.27	$12.59	$12.13	$12.44	$10.36	16,869
2019-07-10	$12.70	$12.98	$12.50	$12.64	$10.53	49,291
2019-07-09	$12.50	$12.74	$12.20	$12.59	$10.49	68,321
2019-07-08	$13.11	$13.11	$12.50	$12.55	$10.45	4,696
2019-07-05	$12.85	$13.26	$12.77	$13.11	$10.92	13,451
2019-07-03	$13.34	$13.59	$13.07	$13.24	$11.03	87,396
2019-07-02	$13.32	$13.99	$13.30	$13.35	$11.12	38,544
2019-07-01	$13.25	$13.50	$13.03	$13.35	$11.12	25,237
2019-06-28	$12.95	$13.00	$12.22	$13.00	$10.83	53,498
2019-06-27	$12.93	$12.95	$12.52	$12.82	$10.68	44,628
2019-06-26	$12.24	$12.88	$12.24	$12.88	$10.73	44,658
2019-06-25	$12.53	$12.62	$11.83	$12.13	$10.10	79,858
2019-06-24	$12.28	$12.65	$12.28	$12.54	$10.44	26,786
2019-06-21	$12.55	$12.65	$12.28	$12.53	$10.44	61,549
2019-06-20	$12.50	$12.79	$12.20	$12.61	$10.50	36,590
2019-06-19	$12.55	$12.55	$11.94	$12.31	$10.25	81,871
2019-06-18	$12.12	$12.67	$12.08	$12.51	$10.42	259,749
2019-06-17	$11.26	$12.43	$10.92	$12.16	$10.13	114,774
2019-06-14	$11.40	$11.61	$10.88	$11.28	$9.40	76,945
2019-06-13	$11.17	$11.56	$11.17	$11.45	$9.54	17,026
2019-06-12	$11.56	$11.70	$11.28	$11.46	$9.55	22,659
2019-06-11	$11.72	$11.91	$11.20	$11.62	$9.68	46,830
2019-06-10	$11.42	$11.70	$11.42	$11.49	$9.57	24,576
2019-06-07	$11.22	$11.59	$11.00	$11.27	$9.39	67,536
2019-06-06	$11.50	$11.55	$11.00	$11.17	$9.30	74,830
2019-06-05	$11.96	$11.96	$11.40	$11.52	$9.60	46,958
2019-06-04	$11.71	$12.23	$11.46	$11.98	$9.98	50,681
2019-06-03	$11.84	$12.11	$11.36	$11.74	$9.78	31,113
2019-05-31	$11.91	$12.03	$11.55	$11.80	$9.83	32,905
2019-05-30	$12.19	$12.19	$11.72	$11.96	$9.96	106,662
2019-05-29	$12.63	$12.79	$12.00	$12.19	$10.15	70,317
2019-05-28	$13.54	$13.55	$12.30	$12.79	$10.65	93,694
2019-05-24	$13.00	$13.50	$12.71	$13.46	$11.21	68,078
2019-05-23	$13.30	$13.30	$12.51	$12.75	$10.62	101,627
2019-05-22	$13.25	$13.51	$13.11	$13.30	$11.08	31,285
2019-05-21	$13.04	$13.38	$12.81	$13.36	$11.13	71,945
2019-05-20	$13.10	$13.36	$12.76	$12.93	$10.77	72,282
2019-05-17	$13.53	$13.53	$13.10	$13.30	$11.08	33,410
2019-05-16	$13.49	$13.75	$13.31	$13.75	$11.45	12,788
2019-05-15	$13.10	$13.73	$13.10	$13.27	$11.05	33,859
2019-05-14	$13.34	$13.43	$13.08	$13.12	$10.93	17,511
2019-05-13	$13.38	$13.70	$13.10	$13.21	$11.00	54,892
2019-05-10	$13.14	$13.74	$13.14	$13.65	$11.37	11,593
2019-05-09	$13.34	$13.58	$13.08	$13.23	$11.02	109,415
2019-05-08	$13.57	$13.79	$13.30	$13.49	$11.24	53,119
2019-05-07	$14.32	$14.32	$13.53	$13.60	$11.33	68,275
2019-05-06	$14.37	$14.72	$13.50	$14.55	$12.12	95,014
2019-05-03	$15.57	$15.57	$14.39	$14.70	$12.24	41,043
2019-05-02	$15.60	$15.99	$15.20	$15.42	$12.84	62,873
2019-05-01	$15.57	$15.94	$15.20	$15.93	$13.27	23,908
2019-04-30	$14.97	$15.77	$14.83	$15.52	$12.93	33,877
2019-04-29	$14.91	$15.30	$14.76	$14.98	$12.48	35,187
2019-04-26	$14.76	$15.00	$14.76	$14.96	$12.46	28,836
2019-04-25	$15.00	$15.03	$14.70	$14.94	$12.44	26,877
2019-04-24	$15.79	$15.79	$15.00	$15.17	$12.64	40,737
2019-04-23	$14.51	$15.79	$14.51	$15.58	$12.98	108,192
2019-04-22	$14.48	$14.96	$14.23	$14.47	$12.05	49,254
2019-04-18	$14.58	$15.01	$14.47	$14.82	$12.34	139,392
2019-04-17	$14.93	$15.29	$14.26	$14.58	$12.14	34,624
2019-04-16	$14.60	$15.25	$14.60	$14.90	$12.41	65,248
2019-04-15	$14.75	$15.79	$14.21	$14.60	$12.16	95,417
2019-04-12	$14.40	$14.79	$14.15	$14.71	$12.25	85,999
2019-04-11	$14.28	$14.42	$14.00	$14.28	$11.89	15,959
2019-04-10	$14.65	$14.84	$14.30	$14.38	$11.98	30,995
2019-04-09	$14.86	$14.96	$14.33	$14.70	$12.24	48,076
2019-04-08	$14.47	$14.89	$14.33	$14.80	$12.33	32,974
2019-04-05	$14.57	$14.90	$14.37	$14.50	$12.08	36,483
2019-04-04	$14.67	$14.77	$14.33	$14.50	$12.08	25,416
2019-04-03	$14.62	$14.90	$14.38	$14.65	$12.20	52,582
2019-04-02	$14.62	$14.62	$14.23	$14.47	$12.05	25,498
2019-04-01	$14.00	$14.93	$13.83	$14.52	$12.09	205,442
2019-03-29	$13.16	$13.90	$13.01	$13.83	$11.52	61,962
2019-03-28	$13.02	$13.28	$12.95	$13.08	$10.89	25,239
2019-03-27	$13.03	$13.17	$12.50	$13.00	$10.83	43,830
2019-03-26	$13.23	$13.35	$12.66	$13.00	$10.83	74,236
2019-03-25	$13.47	$13.47	$12.83	$13.17	$10.97	28,530
2019-03-22	$13.42	$13.49	$13.12	$13.43	$11.19	44,302
2019-03-21	$13.62	$13.89	$13.52	$13.62	$11.34	19,347
2019-03-20	$13.86	$13.88	$13.50	$13.66	$11.38	54,642
2019-03-19	$13.34	$13.98	$13.28	$13.84	$11.53	114,588
2019-03-18	$13.27	$13.55	$12.67	$13.34	$11.11	257,925
2019-03-15	$13.10	$13.39	$12.86	$13.22	$11.01	168,845
2019-03-14	$12.90	$13.40	$12.40	$12.77	$10.64	234,346
2019-03-13	$12.30	$12.95	$12.30	$12.80	$10.66	26,201
2019-03-12	$12.64	$12.84	$12.22	$12.27	$10.22	55,161
2019-03-11	$12.50	$13.18	$12.32	$12.86	$10.71	65,704
2019-03-08	$12.40	$12.69	$12.18	$12.50	$10.41	84,939
2019-03-07	$12.35	$12.74	$12.15	$12.50	$10.41	147,019
2019-03-06	$11.97	$13.00	$11.93	$12.48	$10.39	352,213
2019-03-05	$11.59	$12.10	$11.40	$11.98	$9.98	117,350
2019-03-04	$12.08	$12.23	$11.20	$11.50	$9.58	193,290
2019-03-01	$11.76	$12.40	$11.17	$12.10	$10.08	256,487
2019-02-28	$11.72	$12.37	$11.39	$11.97	$9.97	302,659
2019-02-27	$11.87	$12.05	$11.28	$11.69	$9.74	146,602
2019-02-26	$12.24	$12.42	$11.71	$11.88	$9.90	153,232
2019-02-25	$12.22	$12.79	$12.16	$12.22	$10.18	233,153
2019-02-22	$11.92	$12.56	$11.61	$11.96	$9.96	63,507
2019-02-21	$11.82	$12.06	$11.43	$11.77	$9.80	56,739
2019-02-20	$11.60	$12.03	$11.51	$11.83	$9.85	68,284
2019-02-19	$11.00	$11.85	$10.81	$11.51	$9.59	105,961
2019-02-15	$11.44	$11.77	$11.02	$11.11	$9.25	52,466
2019-02-14	$11.81	$11.94	$11.55	$11.57	$9.64	55,648
2019-02-13	$11.17	$12.07	$11.11	$11.66	$9.71	43,567
2019-02-12	$11.90	$12.24	$11.30	$11.43	$9.52	91,309
2019-02-11	$11.43	$11.78	$11.43	$11.71	$9.75	5,417
2019-02-08	$11.38	$11.57	$11.08	$11.35	$9.45	30,658
2019-02-07	$11.40	$11.61	$11.25	$11.38	$9.48	12,934
2019-02-06	$11.98	$12.01	$11.40	$11.41	$9.50	22,947
2019-02-05	$11.73	$12.23	$11.58	$11.95	$9.95	38,405
2019-02-04	$12.19	$12.23	$11.76	$11.95	$9.71	19,302
2019-02-01	$11.51	$12.27	$11.51	$12.01	$9.76	90,416
2019-01-31	$11.22	$11.78	$11.04	$11.41	$9.27	60,054
2019-01-30	$11.53	$11.55	$10.74	$11.29	$9.17	88,572
2019-01-29	$12.05	$12.05	$11.44	$11.52	$9.36	73,738
2019-01-28	$12.30	$12.37	$11.98	$12.12	$9.85	7,486
2019-01-25	$12.16	$12.42	$11.91	$12.14	$9.86	16,887
2019-01-24	$12.13	$12.30	$11.91	$11.95	$9.71	20,209
2019-01-23	$12.44	$12.66	$11.69	$11.91	$9.68	91,495
2019-01-22	$12.90	$13.12	$12.50	$12.50	$10.16	90,728
2019-01-18	$12.80	$13.00	$12.47	$12.94	$10.51	59,919
2019-01-17	$12.97	$13.00	$12.44	$12.59	$10.23	17,585
2019-01-16	$12.73	$13.00	$12.64	$12.99	$10.55	23,472
2019-01-15	$12.65	$12.76	$12.48	$12.65	$10.28	22,895
2019-01-14	$12.75	$12.95	$12.40	$12.58	$10.22	80,334
2019-01-11	$12.57	$12.89	$12.28	$12.74	$10.35	60,522
2019-01-10	$12.81	$13.11	$12.63	$12.63	$10.26	20,328
2019-01-09	$13.02	$13.64	$12.55	$12.80	$10.40	116,383
2019-01-08	$13.07	$13.16	$12.37	$12.85	$10.44	51,127
2019-01-07	$12.36	$13.25	$11.98	$13.00	$10.56	56,847
2019-01-04	$11.70	$12.50	$11.70	$12.25	$9.95	64,987
2019-01-03	$12.48	$12.60	$11.81	$12.05	$9.79	30,832
2019-01-02	$12.86	$12.86	$11.97	$12.54	$10.19	79,176
2018-12-31	$12.93	$13.25	$12.91	$12.99	$10.55	27,504
2018-12-28	$13.02	$13.26	$12.81	$12.92	$10.50	45,197
2018-12-27	$12.91	$13.27	$12.90	$13.00	$10.56	24,092
2018-12-26	$12.80	$13.28	$12.80	$12.98	$10.55	88,794
2018-12-24	$12.80	$12.99	$12.80	$12.94	$10.51	8,214
2018-12-21	$13.08	$13.18	$12.80	$12.89	$10.47	30,361
2018-12-20	$12.99	$13.23	$12.87	$12.95	$10.52	78,609
2018-12-19	$13.62	$13.62	$13.00	$13.06	$10.61	74,663
2018-12-18	$13.95	$14.30	$13.73	$13.96	$11.34	48,352
2018-12-17	$14.27	$14.45	$13.76	$13.80	$11.21	19,885
2018-12-14	$14.16	$14.42	$14.00	$14.27	$11.59	39,988
2018-12-13	$15.17	$15.17	$14.18	$14.18	$11.52	35,574
2018-12-12	$15.07	$15.17	$14.85	$14.96	$12.16	75,419
2018-12-11	$15.00	$15.39	$14.68	$14.92	$12.12	83,742
2018-12-10	$14.51	$14.96	$14.34	$14.58	$11.85	124,949
2018-12-07	$14.90	$15.16	$14.45	$14.75	$11.98	111,270
2018-12-06	$14.80	$15.38	$14.60	$14.83	$12.05	129,405
2018-12-04	$15.52	$15.52	$14.60	$15.44	$12.55	88,902
2018-12-03	$14.44	$15.80	$14.44	$15.51	$12.60	251,884
2018-11-30	$13.72	$14.13	$13.71	$14.00	$11.38	55,683
2018-11-29	$13.80	$14.40	$13.80	$14.12	$11.47	139,251
2018-11-28	$12.82	$13.93	$12.82	$13.82	$11.23	73,774
2018-11-27	$12.54	$12.94	$12.46	$12.88	$10.47	20,435
2018-11-26	$12.25	$12.80	$12.05	$12.65	$10.28	32,775
2018-11-23	$12.43	$12.69	$12.06	$12.07	$9.81	14,904
2018-11-21	$12.25	$13.00	$11.91	$12.55	$10.20	74,888
2018-11-20	$12.66	$12.70	$11.67	$12.20	$9.91	223,485
2018-11-19	$13.00	$13.50	$12.39	$12.84	$10.43	137,068
2018-11-16	$12.30	$12.74	$12.10	$12.32	$10.01	72,566
2018-11-15	$12.29	$12.64	$12.29	$12.46	$10.12	57,847
2018-11-14	$12.46	$12.62	$12.20	$12.50	$10.16	46,568
2018-11-13	$12.55	$12.55	$12.30	$12.50	$10.16	36,345
2018-11-12	$12.54	$12.60	$12.23	$12.55	$10.20	81,644
2018-11-09	$12.64	$12.67	$12.11	$12.51	$10.16	31,601
2018-11-08	$12.86	$13.20	$12.60	$12.75	$10.36	110,941
2018-11-07	$12.13	$12.85	$11.61	$12.85	$10.44	92,062
2018-11-06	$11.56	$12.25	$11.35	$12.14	$9.86	49,414
2018-11-05	$11.30	$11.57	$11.02	$11.54	$9.38	105,525
2018-11-02	$11.23	$11.74	$11.12	$11.51	$9.35	111,319
2018-11-01	$10.05	$11.28	$9.81	$11.11	$9.03	129,252
2018-10-31	$9.78	$10.21	$9.78	$10.05	$8.17	43,764
2018-10-30	$10.00	$10.00	$9.50	$9.70	$7.88	61,013
2018-10-29	$10.33	$10.74	$9.90	$9.98	$8.11	161,569
2018-10-26	$10.15	$10.47	$9.77	$10.21	$8.30	241,598
2018-10-25	$10.05	$10.32	$9.81	$10.00	$8.13	131,552
2018-10-24	$11.03	$11.10	$10.01	$10.02	$8.14	131,367
2018-10-23	$11.81	$11.88	$11.00	$11.16	$9.07	218,382
2018-10-22	$12.72	$12.90	$11.80	$12.00	$9.75	53,165
2018-10-19	$12.30	$12.66	$11.90	$12.57	$10.21	82,813
2018-10-18	$12.23	$12.61	$12.00	$12.30	$9.99	74,392
2018-10-17	$12.17	$12.47	$12.05	$12.23	$9.94	48,003
2018-10-16	$11.90	$12.44	$11.67	$12.40	$10.08	51,284
2018-10-15	$11.68	$11.97	$11.48	$11.76	$9.56	31,057
2018-10-12	$11.80	$12.15	$11.68	$11.74	$9.54	114,994
2018-10-11	$11.69	$11.99	$11.37	$11.65	$9.47	91,988
2018-10-10	$11.10	$11.90	$10.97	$11.71	$9.51	206,553
2018-10-09	$11.43	$11.47	$10.80	$11.10	$9.02	203,309
2018-10-08	$12.00	$12.00	$11.29	$11.49	$9.34	33,881
2018-10-05	$12.43	$12.61	$12.00	$12.00	$9.75	55,964
2018-10-04	$12.65	$12.80	$12.37	$12.55	$10.20	45,287
2018-10-03	$12.75	$12.87	$12.65	$12.70	$10.32	69,568
2018-10-02	$12.93	$13.03	$12.42	$12.65	$10.28	115,863
2018-10-01	$12.73	$13.18	$12.64	$13.03	$10.59	101,301
2018-09-28	$12.93	$13.07	$12.49	$12.70	$10.32	109,921
2018-09-27	$12.90	$13.06	$12.78	$12.95	$10.52	49,286
2018-09-26	$12.88	$13.23	$12.68	$12.89	$10.47	67,175
2018-09-25	$13.18	$13.28	$12.62	$13.00	$10.56	75,284
2018-09-24	$12.69	$13.37	$12.35	$13.21	$10.73	137,814
2018-09-21	$13.36	$13.66	$12.84	$13.01	$10.57	142,035
2018-09-20	$12.89	$13.50	$12.59	$13.50	$10.97	93,249
2018-09-19	$12.03	$13.25	$11.73	$12.86	$10.45	386,104
2018-09-18	$12.15	$12.48	$11.60	$11.60	$9.43	118,673
2018-09-17	$11.08	$12.75	$11.06	$12.30	$9.99	262,512
2018-09-14	$10.46	$11.16	$10.46	$11.09	$9.01	648,420
2018-09-13	$10.51	$10.82	$10.35	$10.50	$8.53	375,740
2018-09-12	$10.47	$10.70	$10.39	$10.50	$8.53	255,767
2018-09-11	$10.78	$10.79	$10.27	$10.55	$8.57	107,841
2018-09-10	$11.50	$11.50	$10.69	$10.74	$8.73	244,133
2018-09-07	$11.01	$11.40	$11.00	$11.30	$9.18	63,997
2018-09-06	$11.47	$11.55	$10.84	$11.28	$9.17	162,827
2018-09-05	$11.42	$11.42	$11.00	$11.13	$9.04	159,715
2018-09-04	$11.86	$11.96	$11.34	$11.45	$9.30	122,881
2018-08-31	$12.19	$12.38	$11.65	$12.00	$9.75	120,921
2018-08-30	$12.30	$12.60	$12.11	$12.38	$10.06	153,532
2018-08-29	$12.30	$12.38	$12.07	$12.28	$9.98	210,426
2018-08-28	$12.75	$12.75	$11.90	$12.09	$9.82	203,257
2018-08-27	$13.25	$13.33	$12.68	$12.78	$10.38	113,047
2018-08-24	$13.75	$13.86	$12.50	$12.99	$10.55	390,297
2018-08-23	$14.22	$14.70	$13.50	$13.74	$11.16	308,399
2018-08-22	$14.15	$14.71	$14.00	$14.15	$11.50	244,370
2018-08-21	$14.28	$14.41	$14.03	$14.12	$11.47	68,443
2018-08-20	$14.66	$14.75	$14.00	$14.09	$11.45	97,087
2018-08-17	$14.58	$14.66	$14.03	$14.57	$11.84	18,064
2018-08-16	$14.06	$15.05	$14.06	$14.65	$11.90	63,546
2018-08-15	$15.75	$15.80	$14.00	$14.13	$11.48	300,311
2018-08-14	$15.82	$16.09	$15.53	$15.97	$12.98	45,086
2018-08-13	$15.94	$15.98	$15.43	$15.84	$12.87	34,570
2018-08-10	$16.24	$16.24	$15.28	$15.70	$12.76	117,941
2018-08-09	$15.09	$16.40	$15.07	$16.14	$13.11	18,279
2018-08-08	$15.28	$16.19	$14.81	$15.16	$12.32	65,505
2018-08-07	$14.68	$15.50	$14.40	$15.01	$12.20	55,096
2018-08-06	$14.78	$14.99	$14.18	$14.64	$11.90	149,422
2018-08-03	$14.98	$15.09	$14.65	$15.00	$12.19	24,208
2018-08-02	$16.35	$16.35	$14.30	$15.00	$12.19	264,215
2018-08-01	$16.73	$16.85	$16.41	$16.66	$13.54	22,000
2018-07-31	$16.74	$16.85	$16.10	$16.80	$13.65	27,700
2018-07-30	$16.53	$16.53	$15.55	$16.17	$13.14	51,107
2018-07-27	$16.86	$16.98	$16.13	$16.59	$13.48	48,914
2018-07-26	$16.83	$17.00	$16.54	$16.80	$13.65	24,586
2018-07-25	$16.39	$16.84	$16.39	$16.69	$13.56	25,397
2018-07-24	$17.35	$17.38	$16.28	$16.39	$13.32	60,148
2018-07-23	$17.60	$17.60	$17.25	$17.38	$14.12	23,093
2018-07-20	$17.26	$17.91	$17.26	$17.49	$14.21	31,005
2018-07-19	$17.15	$17.74	$17.13	$17.22	$13.99	54,593
2018-07-18	$17.29	$17.41	$17.02	$17.14	$13.93	24,171
2018-07-17	$17.82	$17.91	$17.26	$17.36	$14.11	53,620
2018-07-16	$18.42	$18.89	$17.54	$18.00	$14.63	54,819
2018-07-13	$17.90	$18.13	$17.78	$18.06	$14.67	23,995
2018-07-12	$17.82	$18.81	$17.72	$17.97	$14.60	138,718
2018-07-11	$18.19	$18.33	$17.26	$17.81	$14.47	103,134
2018-07-10	$18.76	$18.77	$18.10	$18.42	$14.97	43,832
2018-07-09	$18.37	$19.26	$17.93	$18.78	$15.26	80,425
2018-07-06	$16.81	$18.52	$16.81	$18.29	$14.86	59,751
2018-07-05	$17.91	$18.07	$16.53	$17.07	$13.87	148,109
2018-07-03	$18.05	$18.39	$17.82	$17.89	$14.54	84,000
2018-07-02	$18.00	$18.45	$17.32	$18.35	$14.91	49,936
2018-06-29	$17.78	$19.05	$17.78	$18.09	$14.70	70,030
2018-06-28	$17.69	$18.68	$17.06	$18.10	$14.71	129,091
2018-06-27	$20.01	$20.01	$18.05	$18.08	$14.69	88,583
2018-06-26	$18.50	$20.28	$18.29	$19.98	$16.23	78,146
2018-06-25	$18.67	$18.78	$18.19	$18.40	$14.95	96,435
2018-06-22	$20.10	$20.26	$18.69	$18.82	$15.29	102,135
2018-06-21	$21.25	$21.41	$19.36	$20.30	$16.49	134,136
2018-06-20	$20.80	$21.36	$20.51	$21.19	$17.22	173,888
2018-06-19	$19.92	$20.67	$18.50	$20.48	$16.64	210,481
2018-06-18	$18.02	$20.43	$18.00	$20.10	$16.33	398,167
2018-06-15	$21.75	$21.75	$17.77	$18.02	$14.64	558,461
2018-06-14	$21.44	$22.48	$21.44	$21.81	$17.72	197,192
2018-06-13	$24.21	$24.31	$20.56	$21.60	$17.55	304,442
2018-06-12	$23.62	$25.10	$23.56	$24.31	$19.75	262,050
2018-06-11	$22.50	$24.39	$22.50	$23.74	$19.29	252,464
2018-06-08	$21.88	$22.73	$21.86	$22.57	$18.34	103,273
2018-06-07	$22.16	$23.29	$21.79	$22.00	$17.88	361,542
2018-06-06	$20.85	$22.89	$20.56	$22.20	$18.04	337,915
2018-06-05	$20.69	$21.91	$20.06	$20.89	$16.97	313,332
2018-06-04	$21.09	$21.09	$18.77	$20.77	$16.88	402,227
2018-06-01	$19.30	$21.16	$18.75	$20.83	$16.93	807,836
2018-05-31	$18.00	$19.13	$17.81	$18.72	$15.21	617,298
2018-05-30	$17.04	$18.24	$16.94	$18.02	$14.64	308,692
2018-05-29	$17.06	$17.09	$16.64	$17.03	$13.84	282,514
2018-05-25	$16.71	$17.09	$16.61	$17.03	$13.84	99,653
2018-05-24	$16.88	$17.30	$16.57	$16.74	$13.60	312,160
2018-05-23	$17.19	$17.30	$16.88	$17.00	$13.81	215,420
2018-05-22	$17.35	$17.80	$17.01	$17.25	$14.02	206,066
2018-05-21	$16.40	$17.87	$16.40	$17.11	$13.90	374,748
2018-05-18	$15.74	$16.50	$15.68	$16.33	$13.27	338,242
2018-05-17	$14.65	$15.80	$14.39	$15.48	$12.58	1,034,745
2018-05-16	$13.46	$14.69	$13.24	$14.37	$11.68	398,496
2018-05-15	$13.26	$13.70	$13.26	$13.54	$11.00	166,938
2018-05-14	$13.45	$13.60	$13.07	$13.23	$10.75	215,287
2018-05-11	$13.04	$13.65	$13.00	$13.49	$10.96	67,614
2018-05-10	$13.31	$13.45	$12.72	$13.01	$10.57	96,890
2018-05-09	$12.37	$13.25	$12.06	$13.25	$10.77	149,067
2018-05-08	$11.89	$12.22	$11.86	$12.11	$9.84	243,127
2018-05-07	$11.65	$11.93	$11.44	$11.86	$9.64	132,414
2018-05-04	$11.03	$11.67	$11.00	$11.52	$9.36	126,591
2018-05-03	$11.05	$11.17	$11.00	$11.01	$8.95	122,184
2018-05-02	$11.24	$11.25	$11.01	$11.05	$8.98	45,464
2018-05-01	$11.08	$11.45	$11.08	$11.45	$9.30	22,348
2018-04-30	$11.45	$11.45	$10.95	$11.00	$8.94	186,614
2018-04-27	$11.12	$11.50	$11.06	$11.45	$9.30	11,461
2018-04-26	$12.01	$12.18	$10.96	$11.32	$9.20	450,790
2018-04-25	$11.40	$12.10	$11.22	$12.10	$9.83	56,210
2018-04-24	$10.99	$11.60	$10.95	$11.48	$9.33	279,524
2018-04-23	$10.82	$11.56	$10.82	$10.91	$8.86	263,143
2018-04-20	$11.91	$11.91	$10.80	$10.81	$8.78	103,331
2018-04-19	$11.91	$12.09	$11.87	$11.91	$9.68	40,112
2018-04-18	$12.33	$12.45	$11.65	$11.97	$9.73	51,498
2018-04-17	$10.88	$12.45	$10.88	$12.32	$10.01	86,677
2018-04-16	$10.93	$11.85	$10.84	$10.98	$8.92	125,524
2018-04-13	$11.23	$11.28	$10.75	$11.02	$8.95	329,707
2018-04-12	$11.90	$11.94	$11.25	$11.39	$9.25	168,315
2018-04-11	$11.91	$12.16	$11.73	$11.97	$9.73	180,339
2018-04-10	$12.48	$12.48	$11.88	$12.01	$9.76	190,576
2018-04-09	$12.68	$12.68	$11.82	$12.28	$9.98	215,452
2018-04-06	$12.49	$12.71	$12.26	$12.68	$10.30	150,990
2018-04-05	$12.90	$13.05	$12.50	$12.57	$10.21	248,443
2018-04-04	$12.84	$13.00	$12.68	$12.90	$10.48	154,526
2018-04-03	$12.90	$13.00	$12.76	$12.95	$10.52	139,482
2018-04-02	$12.72	$12.97	$12.50	$12.91	$10.49	102,787
2018-03-29	$13.04	$13.10	$12.28	$12.75	$10.36	695,335
2018-03-28	$12.90	$13.22	$12.52	$13.03	$10.59	694,176
2018-03-27	$14.40	$14.70	$12.78	$13.00	$10.56	4,113,830

GreenTree Hospitality Group Ltd (GHG) News Headlines

Recent GreenTree Hospitality Group Ltd (GHG) News

Similar Companies to GreenTree Hospitality Group Ltd (GHG) in the Lodging Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Hilton Worldwide Holdings Inc	HLT	Lodging	Consumer Cyclical	233,000
Marriott International Inc - Class A	MAR	Lodging	Consumer Cyclical	170,000
Intercontinental Hotels Group	IHG	Lodging	Consumer Cyclical	43,150
Hyatt Hotels Corporation - Class A	H	Lodging	Consumer Cyclical	33,000
GreenTree Hospitality Group Ltd	GHG	Lodging	Consumer Cyclical	30,000
Wyndham Hotels & Resorts Inc	WH	Lodging	Consumer Cyclical	24,000
Huazhu Group Ltd	HTHT	Lodging	Consumer Cyclical	22,504
Choice Hotels International Inc	CHH	Lodging	Consumer Cyclical	3,000
Intergroup Corp	INTG	Lodging	Consumer Cyclical	30
Extended Stay America Inc - Units	STAY	Lodging	Consumer Cyclical	0

GreenTree Hospitality Group Ltd (GHG) Exchange: NYSE