Gol Linhas Aereas Inteligentes S.A. (GOL) Stock

Data as of May 2, 2025

$2.66 ($-0.13) -4.66%

Gol Linhas Aereas Inteligentes S.A. - Daily Information

Click for more stock information on Gol Linhas Aereas Inteligentes S.A..

Daily Information	Data
Date	May 2, 2025
Open	$2.75
Previous Close	$2.66
High	$2.87
Low	$2.65
Adjusted Open	$2.75
Previous Adjusted Close	$2.66
Adjusted High	$2.87
Adjusted Low	$2.65

About Gol Linhas Aereas Inteligentes S.A. (GOL)

Gol Linhas Aereas Inteligentes S.A. (GOL) is Brazil's leading low-cost airline, currently serving 97 domestic destinations. Founded in 1999, GOL has seen significant growth over the past two decades, increasing their passenger numbers from approximately one million in 2000 to over 35 million in 2019 and lifting the total available seat kilometers from 0.4 billion to 24.3 billion. Additionally, the company has grown its market share from 33% in 2015 to 50% in 2018. With a fleet of 120 aircraft and partnerships with 11 international airlines, GOL is well-positioned to continue leading the airline market in Brazil.

Invest in Gol Linhas Aereas Inteligentes S.A. (GOL)

Get your 2 free stocks today!

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

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for Gol Linhas Aereas Inteligentes S.A. (GOL)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-01-22	$2.75	$2.87	$2.65	$2.66	$2.66	761,698
2024-01-19	$2.66	$2.84	$2.60	$2.79	$2.79	979,269
2024-01-18	$2.48	$2.63	$2.48	$2.59	$2.59	1,045,922
2024-01-17	$2.58	$2.62	$2.47	$2.52	$2.52	1,655,933
2024-01-16	$2.74	$2.77	$1.86	$2.58	$2.58	7,625,425
2024-01-12	$3.22	$3.25	$3.07	$3.07	$3.07	978,141
2024-01-11	$3.18	$3.26	$3.11	$3.18	$3.18	1,334,430
2024-01-10	$3.25	$3.28	$3.17	$3.17	$3.17	553,883
2024-01-09	$3.27	$3.32	$3.25	$3.25	$3.25	490,764
2024-01-08	$3.25	$3.41	$3.25	$3.34	$3.34	810,838
2024-01-05	$3.21	$3.30	$3.20	$3.21	$3.21	665,711
2024-01-04	$3.25	$3.25	$3.17	$3.18	$3.18	468,415
2024-01-03	$3.32	$3.33	$3.25	$3.27	$3.27	852,232
2024-01-02	$3.49	$3.52	$3.34	$3.35	$3.35	1,552,034
2023-12-29	$3.62	$3.70	$3.59	$3.62	$3.62	363,626
2023-12-28	$3.68	$3.72	$3.67	$3.70	$3.70	605,913
2023-12-27	$3.78	$3.80	$3.72	$3.77	$3.77	883,592
2023-12-26	$3.69	$3.76	$3.69	$3.75	$3.75	351,262
2023-12-22	$3.66	$3.75	$3.60	$3.73	$3.73	600,480
2023-12-21	$3.51	$3.67	$3.50	$3.65	$3.65	955,250
2023-12-20	$3.52	$3.58	$3.41	$3.43	$3.43	682,282
2023-12-19	$3.61	$3.70	$3.53	$3.54	$3.54	784,898
2023-12-18	$3.53	$3.57	$3.50	$3.54	$3.54	559,645
2023-12-15	$3.56	$3.56	$3.44	$3.45	$3.45	687,650
2023-12-14	$3.68	$3.76	$3.60	$3.60	$3.60	758,192
2023-12-13	$3.36	$3.55	$3.31	$3.54	$3.54	747,998
2023-12-12	$3.34	$3.41	$3.26	$3.27	$3.27	845,965
2023-12-11	$3.44	$3.44	$3.34	$3.34	$3.34	386,826
2023-12-08	$3.47	$3.55	$3.43	$3.44	$3.44	265,339
2023-12-07	$3.45	$3.55	$3.44	$3.52	$3.52	543,247
2023-12-06	$3.45	$3.50	$3.38	$3.39	$3.39	414,972
2023-12-05	$3.30	$3.39	$3.28	$3.34	$3.34	648,599
2023-12-04	$3.55	$3.55	$3.28	$3.29	$3.29	1,743,053
2023-12-01	$3.60	$3.71	$3.59	$3.69	$3.69	294,718
2023-11-30	$3.61	$3.66	$3.54	$3.61	$3.61	838,961
2023-11-29	$3.75	$3.79	$3.65	$3.74	$3.74	936,452
2023-11-28	$3.85	$3.87	$3.78	$3.84	$3.84	271,002
2023-11-27	$3.68	$3.82	$3.67	$3.82	$3.82	667,142
2023-11-24	$3.52	$3.67	$3.51	$3.61	$3.61	360,419
2023-11-22	$3.65	$3.74	$3.56	$3.57	$3.57	511,769
2023-11-21	$3.61	$3.68	$3.53	$3.54	$3.54	732,106
2023-11-20	$3.66	$3.73	$3.65	$3.72	$3.72	251,465
2023-11-17	$3.65	$3.73	$3.65	$3.70	$3.70	241,943
2023-11-16	$3.81	$3.89	$3.69	$3.73	$3.73	412,795
2023-11-15	$3.70	$3.85	$3.67	$3.77	$3.77	530,991
2023-11-14	$3.70	$3.71	$3.62	$3.69	$3.69	488,316
2023-11-13	$3.54	$3.56	$3.41	$3.55	$3.55	284,888
2023-11-10	$3.41	$3.50	$3.38	$3.49	$3.49	611,019
2023-11-09	$3.31	$3.46	$3.27	$3.30	$3.30	497,212
2023-11-08	$3.35	$3.35	$3.17	$3.21	$3.21	412,190
2023-11-07	$3.23	$3.28	$3.16	$3.27	$3.27	781,235
2023-11-06	$3.45	$3.62	$3.01	$3.30	$3.30	1,674,884
2023-11-03	$3.61	$3.63	$3.44	$3.57	$3.57	1,383,239
2023-11-02	$3.42	$3.57	$3.37	$3.38	$3.38	514,985
2023-11-01	$3.35	$3.44	$3.30	$3.42	$3.42	724,379
2023-10-31	$3.02	$3.37	$2.96	$3.34	$3.34	1,347,492
2023-10-30	$3.14	$3.19	$3.04	$3.07	$3.07	605,110
2023-10-27	$3.27	$3.38	$3.13	$3.13	$3.13	378,207
2023-10-26	$3.00	$3.26	$2.99	$3.24	$3.24	854,917
2023-10-25	$2.96	$3.02	$2.92	$2.98	$2.98	827,021
2023-10-24	$2.90	$3.02	$2.83	$2.95	$2.95	743,125
2023-10-23	$2.64	$2.92	$2.64	$2.87	$2.87	727,908
2023-10-20	$2.72	$2.76	$2.63	$2.65	$2.65	1,078,079
2023-10-19	$2.87	$2.91	$2.73	$2.74	$2.74	664,215
2023-10-18	$3.04	$3.04	$2.86	$2.90	$2.90	652,765
2023-10-17	$3.04	$3.08	$2.93	$3.07	$3.07	931,237
2023-10-16	$2.78	$2.98	$2.76	$2.97	$2.97	840,475
2023-10-13	$2.75	$2.80	$2.64	$2.75	$2.75	695,670
2023-10-12	$2.94	$2.94	$2.63	$2.70	$2.70	841,434
2023-10-11	$2.67	$2.77	$2.65	$2.77	$2.77	804,100
2023-10-10	$2.55	$2.65	$2.51	$2.64	$2.64	1,132,994
2023-10-09	$2.43	$2.50	$2.37	$2.49	$2.49	536,760
2023-10-06	$2.40	$2.47	$2.32	$2.44	$2.44	445,307
2023-10-05	$2.60	$2.65	$2.40	$2.42	$2.42	741,546
2023-10-04	$2.49	$2.57	$2.46	$2.55	$2.55	291,912
2023-10-03	$2.54	$2.61	$2.44	$2.45	$2.45	560,681
2023-10-02	$2.71	$2.72	$2.59	$2.63	$2.63	591,197
2023-09-29	$2.74	$2.78	$2.70	$2.74	$2.74	402,390
2023-09-28	$2.64	$2.73	$2.59	$2.68	$2.68	554,137
2023-09-27	$2.53	$2.66	$2.53	$2.66	$2.66	646,710
2023-09-26	$2.59	$2.64	$2.55	$2.56	$2.56	581,955
2023-09-25	$2.66	$2.69	$2.57	$2.61	$2.61	519,998
2023-09-22	$2.86	$2.86	$2.69	$2.70	$2.70	571,765
2023-09-21	$2.77	$2.83	$2.72	$2.77	$2.77	961,314
2023-09-20	$2.83	$2.96	$2.79	$2.88	$2.88	1,366,042
2023-09-19	$2.80	$2.80	$2.70	$2.71	$2.71	838,373
2023-09-18	$2.80	$2.89	$2.73	$2.84	$2.84	783,311
2023-09-15	$2.80	$2.86	$2.72	$2.75	$2.75	1,355,408
2023-09-14	$2.86	$2.90	$2.76	$2.82	$2.82	1,423,461
2023-09-13	$2.82	$2.98	$2.79	$2.82	$2.82	1,224,935
2023-09-12	$2.77	$2.91	$2.77	$2.83	$2.83	659,481
2023-09-11	$2.83	$2.87	$2.74	$2.81	$2.81	488,162
2023-09-08	$2.74	$2.82	$2.72	$2.80	$2.80	703,242
2023-09-07	$2.76	$2.76	$2.65	$2.65	$2.65	487,718
2023-09-06	$2.81	$2.90	$2.76	$2.77	$2.77	492,127
2023-09-05	$2.95	$2.98	$2.82	$2.82	$2.82	809,571
2023-09-01	$3.00	$3.02	$2.94	$2.99	$2.99	511,004
2023-08-31	$3.04	$3.05	$2.91	$2.92	$2.92	1,032,392
2023-08-30	$3.15	$3.15	$3.04	$3.08	$3.08	815,463
2023-08-29	$3.05	$3.14	$3.00	$3.10	$3.10	639,237
2023-08-28	$3.04	$3.09	$2.99	$3.06	$3.06	650,611
2023-08-25	$3.11	$3.12	$3.00	$3.04	$3.04	1,258,132
2023-08-24	$3.31	$3.33	$3.15	$3.17	$3.17	1,465,208
2023-08-23	$3.29	$3.46	$3.27	$3.33	$3.33	2,632,179
2023-08-22	$3.19	$3.35	$3.06	$3.30	$3.30	2,503,758
2023-08-21	$3.28	$3.32	$3.11	$3.13	$3.13	2,231,712
2023-08-18	$2.93	$3.33	$2.92	$3.29	$3.29	4,305,739
2023-08-17	$3.23	$3.23	$3.10	$3.10	$3.10	2,019,965
2023-08-16	$3.21	$3.24	$3.13	$3.20	$3.20	1,744,056
2023-08-15	$3.30	$3.33	$3.10	$3.25	$3.25	4,164,066
2023-08-14	$3.67	$3.77	$3.64	$3.71	$3.71	755,957
2023-08-11	$3.84	$3.89	$3.69	$3.73	$3.73	1,170,279
2023-08-10	$3.83	$3.99	$3.82	$3.93	$3.93	1,617,844
2023-08-09	$3.77	$3.77	$3.63	$3.63	$3.63	804,635
2023-08-08	$3.72	$3.83	$3.69	$3.82	$3.82	563,278
2023-08-07	$3.77	$3.79	$3.70	$3.77	$3.77	752,704
2023-08-04	$3.86	$3.95	$3.78	$3.83	$3.83	722,507
2023-08-03	$3.94	$3.96	$3.75	$3.76	$3.76	1,118,430
2023-08-02	$3.94	$3.97	$3.85	$3.95	$3.95	689,951
2023-08-01	$3.93	$3.98	$3.83	$3.94	$3.94	785,490
2023-07-31	$4.07	$4.15	$3.99	$4.03	$4.03	1,014,647
2023-07-28	$4.06	$4.16	$3.99	$4.02	$4.02	1,259,095
2023-07-27	$4.41	$4.45	$4.04	$4.06	$4.06	2,203,266
2023-07-26	$4.18	$4.33	$4.12	$4.30	$4.30	1,244,152
2023-07-25	$4.44	$4.47	$4.16	$4.21	$4.21	1,818,873
2023-07-24	$4.28	$4.43	$4.19	$4.38	$4.38	1,236,321
2023-07-21	$4.11	$4.35	$4.11	$4.29	$4.29	1,594,254
2023-07-20	$4.14	$4.18	$3.96	$3.99	$3.99	1,181,771
2023-07-19	$4.10	$4.16	$4.03	$4.12	$4.12	804,438
2023-07-18	$4.12	$4.23	$4.07	$4.07	$4.07	1,433,532
2023-07-17	$4.00	$4.20	$4.00	$4.13	$4.13	2,457,926
2023-07-14	$4.25	$4.27	$4.07	$4.09	$4.09	2,407,187
2023-07-13	$4.53	$4.54	$4.33	$4.35	$4.35	1,947,608
2023-07-12	$4.59	$4.62	$4.41	$4.45	$4.45	1,493,399
2023-07-11	$4.50	$4.55	$4.32	$4.47	$4.47	2,635,332
2023-07-10	$4.90	$5.04	$4.75	$4.76	$4.76	1,771,135
2023-07-07	$4.92	$5.02	$4.90	$4.90	$4.90	1,379,109
2023-07-06	$5.12	$5.17	$4.80	$4.80	$4.80	2,482,654
2023-07-05	$5.40	$5.48	$5.27	$5.36	$5.36	1,708,184
2023-07-03	$5.51	$5.59	$5.45	$5.53	$5.53	848,769
2023-06-30	$5.30	$5.48	$5.30	$5.46	$5.46	1,565,411
2023-06-29	$5.21	$5.28	$5.08	$5.25	$5.25	1,569,229
2023-06-28	$5.08	$5.35	$5.05	$5.19	$5.19	1,705,360
2023-06-27	$5.12	$5.20	$4.86	$5.09	$5.09	1,316,388
2023-06-26	$5.05	$5.14	$4.84	$4.97	$4.97	1,330,726
2023-06-23	$4.93	$5.08	$4.88	$5.03	$5.03	824,365
2023-06-22	$4.91	$4.97	$4.77	$4.93	$4.93	1,377,787
2023-06-21	$4.93	$5.06	$4.86	$4.97	$4.97	1,722,633
2023-06-20	$4.75	$4.93	$4.73	$4.88	$4.88	1,182,464
2023-06-16	$4.58	$4.76	$4.58	$4.67	$4.67	936,412
2023-06-15	$4.67	$4.73	$4.49	$4.63	$4.63	2,135,328
2023-06-14	$4.22	$4.60	$4.20	$4.59	$4.59	2,627,562
2023-06-13	$4.24	$4.27	$4.02	$4.04	$4.04	1,668,090
2023-06-12	$4.21	$4.31	$4.11	$4.29	$4.29	2,419,238
2023-06-09	$3.99	$4.28	$3.95	$4.17	$4.17	4,107,123
2023-06-08	$3.89	$4.01	$3.87	$4.00	$4.00	1,391,466
2023-06-07	$4.15	$4.18	$3.82	$3.83	$3.83	1,870,781
2023-06-06	$3.60	$3.93	$3.59	$3.92	$3.92	3,961,207
2023-06-05	$3.55	$3.65	$3.47	$3.58	$3.58	867,753
2023-06-02	$3.69	$3.72	$3.48	$3.56	$3.56	1,865,052
2023-06-01	$3.27	$3.47	$3.22	$3.45	$3.45	1,151,461
2023-05-31	$3.19	$3.25	$3.16	$3.22	$3.22	865,172
2023-05-30	$3.27	$3.28	$3.11	$3.14	$3.14	960,549
2023-05-26	$3.16	$3.37	$3.14	$3.34	$3.34	1,035,376
2023-05-25	$3.17	$3.26	$3.05	$3.07	$3.07	738,840
2023-05-24	$3.11	$3.12	$2.98	$3.04	$3.04	629,459
2023-05-23	$3.21	$3.31	$3.10	$3.11	$3.11	908,852
2023-05-22	$3.17	$3.38	$3.17	$3.26	$3.26	1,659,266
2023-05-19	$3.12	$3.18	$3.06	$3.08	$3.08	935,467
2023-05-18	$3.21	$3.23	$3.14	$3.21	$3.21	665,383
2023-05-17	$3.02	$3.30	$2.98	$3.28	$3.28	2,151,646
2023-05-16	$3.10	$3.18	$2.95	$2.95	$2.95	761,283
2023-05-15	$2.97	$3.15	$2.85	$3.13	$3.13	1,569,408
2023-05-12	$2.99	$3.02	$2.89	$2.94	$2.94	1,133,129
2023-05-11	$2.90	$3.04	$2.89	$2.99	$2.99	1,012,645
2023-05-10	$2.90	$2.98	$2.87	$2.94	$2.94	1,022,564
2023-05-09	$2.75	$2.90	$2.74	$2.82	$2.82	805,772
2023-05-08	$2.80	$2.94	$2.76	$2.78	$2.78	1,449,323
2023-05-05	$2.71	$2.88	$2.70	$2.79	$2.79	852,765
2023-05-04	$2.80	$2.82	$2.64	$2.69	$2.69	855,161
2023-05-03	$2.61	$2.80	$2.56	$2.77	$2.77	1,044,132
2023-05-02	$2.64	$2.71	$2.56	$2.60	$2.60	637,570
2023-05-01	$2.67	$2.73	$2.65	$2.71	$2.71	302,115
2023-04-28	$2.45	$2.69	$2.45	$2.68	$2.68	1,734,877
2023-04-27	$2.37	$2.43	$2.32	$2.43	$2.43	1,620,493
2023-04-26	$2.60	$2.60	$2.36	$2.38	$2.38	1,481,685
2023-04-25	$2.54	$2.58	$2.46	$2.52	$2.52	1,156,337
2023-04-24	$2.53	$2.63	$2.51	$2.60	$2.60	535,784
2023-04-21	$2.54	$2.60	$2.48	$2.52	$2.52	349,735
2023-04-20	$2.56	$2.61	$2.50	$2.57	$2.57	1,276,798
2023-04-19	$2.65	$2.68	$2.55	$2.55	$2.55	947,868
2023-04-18	$2.79	$2.82	$2.70	$2.74	$2.74	663,107
2023-04-17	$2.84	$2.86	$2.78	$2.82	$2.82	824,861
2023-04-14	$2.78	$2.87	$2.76	$2.83	$2.83	850,403
2023-04-13	$2.80	$2.91	$2.76	$2.86	$2.86	653,853
2023-04-12	$2.92	$2.98	$2.83	$2.84	$2.84	2,271,406
2023-04-11	$2.52	$2.85	$2.52	$2.82	$2.82	2,522,239
2023-04-10	$2.39	$2.44	$2.36	$2.39	$2.39	921,166
2023-04-06	$2.36	$2.45	$2.34	$2.39	$2.39	1,189,631
2023-04-05	$2.39	$2.43	$2.33	$2.40	$2.40	1,148,883
2023-04-04	$2.54	$2.57	$2.42	$2.43	$2.43	726,997
2023-04-03	$2.59	$2.59	$2.49	$2.53	$2.53	711,976
2023-03-31	$2.62	$2.71	$2.57	$2.63	$2.63	658,794
2023-03-30	$2.63	$2.73	$2.57	$2.63	$2.63	1,477,262
2023-03-29	$2.44	$2.50	$2.39	$2.46	$2.46	857,643
2023-03-28	$2.36	$2.49	$2.35	$2.48	$2.48	913,128
2023-03-27	$2.39	$2.43	$2.35	$2.38	$2.38	595,061
2023-03-24	$2.31	$2.41	$2.25	$2.40	$2.40	1,006,094
2023-03-23	$2.53	$2.56	$2.22	$2.27	$2.27	2,842,970
2023-03-22	$2.63	$2.64	$2.51	$2.52	$2.52	1,697,431
2023-03-21	$2.70	$2.74	$2.62	$2.64	$2.64	1,734,187
2023-03-20	$2.78	$2.79	$2.68	$2.68	$2.68	1,450,469
2023-03-17	$2.82	$2.83	$2.66	$2.70	$2.70	1,279,602
2023-03-16	$2.67	$2.85	$2.67	$2.84	$2.84	1,134,433
2023-03-15	$2.69	$2.78	$2.59	$2.68	$2.68	1,811,226
2023-03-14	$2.75	$2.91	$2.73	$2.78	$2.78	2,107,424
2023-03-13	$2.78	$2.96	$2.71	$2.71	$2.71	2,313,148
2023-03-10	$3.29	$3.29	$2.78	$2.81	$2.81	3,657,029
2023-03-09	$2.96	$3.28	$2.93	$3.16	$3.16	5,313,669
2023-03-08	$2.97	$3.09	$2.81	$2.92	$2.92	3,907,522
2023-03-07	$2.52	$2.70	$2.48	$2.62	$2.62	3,717,642
2023-03-06	$2.27	$2.65	$2.27	$2.50	$2.50	5,509,258
2023-03-03	$2.04	$2.09	$2.02	$2.06	$2.06	996,514
2023-03-02	$2.04	$2.06	$2.00	$2.00	$2.00	737,096
2023-03-01	$2.19	$2.19	$2.03	$2.06	$2.06	1,538,876
2023-02-28	$2.22	$2.23	$2.16	$2.16	$2.16	895,116
2023-02-27	$2.29	$2.29	$2.19	$2.20	$2.20	967,239
2023-02-24	$2.23	$2.27	$2.19	$2.26	$2.26	912,084
2023-02-23	$2.31	$2.32	$2.20	$2.25	$2.25	1,100,485
2023-02-22	$2.34	$2.38	$2.21	$2.27	$2.27	967,315
2023-02-21	$2.35	$2.37	$2.28	$2.31	$2.31	751,051
2023-02-17	$2.34	$2.41	$2.30	$2.39	$2.39	945,216
2023-02-16	$2.34	$2.42	$2.29	$2.35	$2.35	971,108
2023-02-15	$2.32	$2.44	$2.29	$2.38	$2.38	1,590,639
2023-02-14	$2.42	$2.44	$2.30	$2.34	$2.34	1,872,591
2023-02-13	$2.43	$2.49	$2.39	$2.41	$2.41	1,433,806
2023-02-10	$2.55	$2.56	$2.36	$2.42	$2.42	2,631,732
2023-02-09	$2.74	$2.74	$2.52	$2.56	$2.56	3,045,185
2023-02-08	$2.84	$2.86	$2.71	$2.74	$2.74	3,456,351
2023-02-07	$3.09	$3.18	$2.85	$2.87	$2.87	3,988,596
2023-02-06	$2.99	$3.02	$2.94	$2.96	$2.96	1,018,495
2023-02-03	$3.21	$3.24	$3.00	$3.03	$3.03	1,747,866
2023-02-02	$3.08	$3.45	$3.08	$3.34	$3.34	2,850,340
2023-02-01	$2.95	$3.00	$2.88	$2.97	$2.97	1,558,921
2023-01-31	$3.00	$3.05	$2.95	$3.04	$3.04	854,846
2023-01-30	$3.05	$3.07	$2.90	$2.92	$2.92	1,231,131
2023-01-27	$3.10	$3.10	$3.03	$3.05	$3.05	1,133,668
2023-01-26	$3.23	$3.25	$3.13	$3.15	$3.15	1,128,717
2023-01-25	$3.02	$3.22	$3.00	$3.21	$3.21	1,382,436
2023-01-24	$3.00	$3.06	$2.97	$3.05	$3.05	1,239,693
2023-01-23	$3.05	$3.11	$2.91	$2.92	$2.92	2,517,310
2023-01-20	$2.91	$3.05	$2.88	$2.99	$2.99	1,284,009
2023-01-19	$2.90	$2.96	$2.81	$2.93	$2.93	881,565
2023-01-18	$3.04	$3.18	$2.95	$2.96	$2.96	1,335,164
2023-01-17	$3.05	$3.05	$2.91	$2.97	$2.97	1,197,257
2023-01-13	$3.19	$3.27	$3.11	$3.13	$3.13	810,873
2023-01-12	$3.24	$3.33	$3.14	$3.32	$3.32	793,923
2023-01-11	$3.18	$3.23	$3.11	$3.23	$3.23	735,958
2023-01-10	$3.09	$3.18	$3.04	$3.18	$3.18	1,331,877
2023-01-09	$2.90	$3.07	$2.89	$3.06	$3.06	1,129,629
2023-01-06	$2.92	$2.97	$2.84	$2.96	$2.96	845,455
2023-01-05	$2.57	$2.81	$2.56	$2.81	$2.81	1,241,169
2023-01-04	$2.44	$2.58	$2.42	$2.54	$2.54	765,806
2023-01-03	$2.69	$2.71	$2.45	$2.47	$2.47	895,505
2022-12-30	$2.79	$2.81	$2.64	$2.67	$2.67	915,710
2022-12-29	$2.92	$2.96	$2.79	$2.80	$2.80	569,605
2022-12-28	$2.78	$2.93	$2.78	$2.87	$2.87	897,331
2022-12-27	$2.83	$2.83	$2.72	$2.73	$2.73	1,150,827
2022-12-23	$2.98	$3.10	$2.93	$2.98	$2.98	1,690,085
2022-12-22	$2.77	$2.84	$2.73	$2.84	$2.84	1,099,286
2022-12-21	$2.71	$2.82	$2.65	$2.78	$2.78	1,187,074
2022-12-20	$2.57	$2.79	$2.57	$2.74	$2.74	2,288,953
2022-12-19	$2.38	$2.47	$2.32	$2.40	$2.40	1,973,409
2022-12-16	$2.41	$2.50	$2.32	$2.35	$2.35	2,000,247
2022-12-15	$2.66	$2.74	$2.48	$2.48	$2.48	1,842,575
2022-12-14	$2.78	$2.78	$2.64	$2.66	$2.66	2,586,093
2022-12-13	$3.04	$3.04	$2.81	$2.83	$2.83	1,439,613
2022-12-12	$2.75	$2.96	$2.68	$2.95	$2.95	3,077,576
2022-12-09	$2.91	$2.94	$2.80	$2.81	$2.81	1,445,536
2022-12-08	$3.07	$3.10	$2.91	$2.91	$2.91	1,924,932
2022-12-07	$3.05	$3.18	$2.97	$3.12	$3.12	1,645,542
2022-12-06	$2.97	$3.14	$2.97	$3.05	$3.05	1,215,026
2022-12-05	$3.06	$3.07	$2.90	$2.90	$2.90	1,477,149
2022-12-02	$3.14	$3.21	$3.10	$3.15	$3.15	1,283,225
2022-12-01	$3.21	$3.27	$3.09	$3.12	$3.12	866,891
2022-11-30	$3.04	$3.32	$3.04	$3.29	$3.29	1,925,930
2022-11-29	$3.04	$3.12	$3.02	$3.04	$3.04	1,137,207
2022-11-28	$3.04	$3.07	$2.98	$2.99	$2.99	606,560
2022-11-25	$3.08	$3.13	$3.04	$3.05	$3.05	404,130
2022-11-23	$3.08	$3.17	$3.01	$3.10	$3.10	1,564,026
2022-11-22	$3.25	$3.25	$3.11	$3.12	$3.12	1,511,056
2022-11-21	$3.16	$3.33	$3.11	$3.30	$3.30	1,925,323
2022-11-18	$3.23	$3.30	$3.12	$3.13	$3.13	1,291,789
2022-11-17	$2.98	$3.13	$2.92	$3.10	$3.10	2,398,135
2022-11-16	$3.37	$3.38	$3.11	$3.12	$3.12	1,293,612
2022-11-15	$3.45	$3.54	$3.28	$3.39	$3.39	1,326,365
2022-11-14	$3.20	$3.43	$3.14	$3.38	$3.38	1,434,734
2022-11-11	$3.10	$3.30	$3.03	$3.22	$3.22	3,101,879
2022-11-10	$3.26	$3.26	$2.94	$3.02	$3.02	3,298,534
2022-11-09	$3.56	$3.60	$3.45	$3.50	$3.50	867,656
2022-11-08	$3.56	$3.71	$3.53	$3.63	$3.63	999,442
2022-11-07	$3.92	$3.92	$3.53	$3.55	$3.55	1,556,229
2022-11-04	$3.98	$4.04	$3.84	$3.90	$3.90	1,776,190
2022-11-03	$3.62	$3.85	$3.56	$3.84	$3.84	1,515,027
2022-11-02	$3.78	$3.78	$3.54	$3.57	$3.57	1,091,294
2022-11-01	$3.67	$3.89	$3.54	$3.81	$3.81	2,348,694
2022-10-31	$3.22	$3.71	$3.22	$3.70	$3.70	2,665,178
2022-10-28	$3.13	$3.31	$3.12	$3.29	$3.29	1,859,554
2022-10-27	$3.09	$3.31	$3.07	$3.16	$3.16	1,326,530
2022-10-26	$3.28	$3.33	$3.01	$3.04	$3.04	1,704,990
2022-10-25	$3.44	$3.46	$3.25	$3.25	$3.25	1,589,034
2022-10-24	$3.65	$3.66	$3.45	$3.47	$3.47	1,897,564
2022-10-21	$3.48	$3.82	$3.46	$3.81	$3.81	1,775,962
2022-10-20	$3.58	$3.71	$3.52	$3.57	$3.57	769,747
2022-10-19	$3.56	$3.60	$3.46	$3.53	$3.53	959,769
2022-10-18	$3.74	$3.81	$3.58	$3.61	$3.61	864,622
2022-10-17	$3.53	$3.72	$3.53	$3.61	$3.61	1,099,602
2022-10-14	$3.70	$3.75	$3.41	$3.42	$3.42	1,086,743
2022-10-13	$3.57	$3.73	$3.52	$3.68	$3.68	1,143,342
2022-10-12	$3.77	$3.77	$3.56	$3.65	$3.65	785,482
2022-10-11	$3.95	$4.02	$3.73	$3.82	$3.82	1,465,821
2022-10-10	$3.99	$4.02	$3.88	$3.96	$3.96	726,090
2022-10-07	$3.93	$4.01	$3.88	$3.92	$3.92	1,263,875
2022-10-06	$4.01	$4.15	$3.96	$3.98	$3.98	1,558,229
2022-10-05	$3.80	$4.01	$3.74	$3.98	$3.98	1,933,831
2022-10-04	$4.03	$4.07	$3.85	$3.88	$3.88	1,745,000
2022-10-03	$3.50	$3.88	$3.41	$3.84	$3.84	2,905,059
2022-09-30	$3.15	$3.32	$3.13	$3.29	$3.29	1,466,342
2022-09-29	$3.37	$3.37	$3.10	$3.15	$3.15	3,877,983
2022-09-28	$3.38	$3.50	$3.30	$3.48	$3.48	1,417,310
2022-09-27	$3.43	$3.52	$3.33	$3.35	$3.35	1,335,667
2022-09-26	$3.60	$3.66	$3.32	$3.33	$3.33	2,416,732
2022-09-23	$3.86	$3.87	$3.61	$3.65	$3.65	3,461,300
2022-09-22	$4.03	$4.05	$3.87	$3.99	$3.99	1,678,454
2022-09-21	$4.05	$4.19	$3.90	$3.98	$3.98	2,155,397
2022-09-20	$4.01	$4.18	$3.98	$4.03	$4.03	1,039,720
2022-09-19	$3.76	$4.16	$3.76	$4.12	$4.12	1,694,444
2022-09-16	$3.71	$3.85	$3.64	$3.83	$3.83	1,525,885
2022-09-15	$3.82	$3.98	$3.78	$3.83	$3.83	1,536,924
2022-09-14	$3.90	$3.94	$3.81	$3.85	$3.85	1,630,854
2022-09-13	$3.98	$4.17	$3.91	$3.93	$3.93	1,488,280
2022-09-12	$4.30	$4.36	$4.15	$4.19	$4.19	1,397,578
2022-09-09	$3.87	$4.23	$3.84	$4.21	$4.21	5,469,205
2022-09-08	$3.78	$3.93	$3.65	$3.82	$3.82	1,872,271
2022-09-07	$3.54	$3.93	$3.54	$3.91	$3.91	1,370,899
2022-09-06	$3.76	$3.83	$3.53	$3.56	$3.56	1,461,840
2022-09-02	$3.94	$3.94	$3.76	$3.84	$3.84	1,535,574
2022-09-01	$3.90	$3.94	$3.66	$3.85	$3.85	3,140,152
2022-08-31	$3.92	$4.08	$3.78	$3.82	$3.82	3,042,610
2022-08-30	$4.43	$4.46	$3.96	$4.02	$4.02	3,457,196
2022-08-29	$4.48	$4.54	$4.34	$4.37	$4.37	2,110,050
2022-08-26	$4.66	$4.73	$4.42	$4.47	$4.47	3,391,096
2022-08-25	$4.47	$4.77	$4.47	$4.67	$4.67	2,118,838
2022-08-24	$4.30	$4.55	$4.26	$4.47	$4.47	1,628,447
2022-08-23	$4.04	$4.30	$4.03	$4.29	$4.29	1,346,680
2022-08-22	$3.99	$4.01	$3.86	$3.94	$3.94	1,503,014
2022-08-19	$4.25	$4.25	$4.02	$4.03	$4.03	1,561,900
2022-08-18	$4.50	$4.50	$4.27	$4.36	$4.36	1,205,340
2022-08-17	$4.37	$4.54	$4.28	$4.45	$4.45	1,696,929
2022-08-16	$4.45	$4.48	$4.28	$4.43	$4.43	1,731,382
2022-08-15	$4.28	$4.56	$4.25	$4.55	$4.55	1,859,089
2022-08-12	$4.20	$4.41	$4.16	$4.41	$4.41	1,734,675
2022-08-11	$4.25	$4.26	$3.98	$4.01	$4.01	2,086,699
2022-08-10	$4.05	$4.33	$4.02	$4.17	$4.17	2,843,980
2022-08-09	$4.14	$4.15	$3.87	$3.93	$3.93	1,498,640
2022-08-08	$4.05	$4.24	$4.04	$4.23	$4.23	1,563,988
2022-08-05	$3.68	$3.93	$3.65	$3.93	$3.93	1,056,975
2022-08-04	$3.49	$3.87	$3.48	$3.85	$3.85	1,689,257
2022-08-03	$3.26	$3.41	$3.22	$3.40	$3.40	1,504,931
2022-08-02	$3.32	$3.36	$3.23	$3.25	$3.25	1,330,962
2022-08-01	$3.22	$3.39	$3.17	$3.32	$3.32	1,156,361
2022-07-29	$3.34	$3.37	$3.27	$3.30	$3.30	1,202,429
2022-07-28	$3.36	$3.48	$3.28	$3.37	$3.37	2,144,424
2022-07-27	$3.17	$3.56	$3.17	$3.55	$3.55	2,748,570
2022-07-26	$3.02	$3.12	$2.99	$3.12	$3.12	1,730,552
2022-07-25	$2.98	$3.07	$2.89	$3.06	$3.06	1,468,104
2022-07-22	$3.04	$3.07	$2.90	$2.95	$2.95	2,583,341
2022-07-21	$3.08	$3.12	$2.99	$3.02	$3.02	1,182,534
2022-07-20	$3.21	$3.22	$3.06	$3.08	$3.08	825,351
2022-07-19	$3.03	$3.20	$3.03	$3.19	$3.19	2,188,053
2022-07-18	$3.11	$3.21	$2.97	$3.00	$3.00	1,231,583
2022-07-15	$2.90	$3.05	$2.80	$3.04	$3.04	1,873,444
2022-07-14	$2.89	$3.00	$2.83	$2.92	$2.92	1,578,472
2022-07-13	$2.83	$3.01	$2.79	$2.97	$2.97	2,089,779
2022-07-12	$2.75	$2.92	$2.74	$2.88	$2.88	2,777,795
2022-07-11	$3.01	$3.02	$2.74	$2.78	$2.78	2,575,637
2022-07-08	$3.13	$3.30	$3.10	$3.17	$3.17	2,595,671
2022-07-07	$3.13	$3.19	$3.05	$3.08	$3.08	2,219,506
2022-07-06	$3.19	$3.22	$2.97	$3.03	$3.03	4,244,578
2022-07-05	$3.21	$3.25	$3.10	$3.18	$3.18	3,745,668
2022-07-01	$3.34	$3.44	$3.31	$3.41	$3.41	1,171,107
2022-06-30	$3.44	$3.55	$3.32	$3.41	$3.41	2,981,171
2022-06-29	$3.64	$3.66	$3.46	$3.56	$3.56	3,573,074
2022-06-28	$3.85	$3.93	$3.59	$3.59	$3.59	2,689,707
2022-06-27	$3.96	$3.99	$3.77	$3.80	$3.80	2,974,262
2022-06-24	$3.74	$4.02	$3.68	$4.02	$4.02	4,740,191
2022-06-23	$3.79	$3.84	$3.69	$3.74	$3.74	2,210,449
2022-06-22	$3.74	$3.92	$3.68	$3.75	$3.75	1,371,869
2022-06-21	$3.87	$3.93	$3.72	$3.74	$3.74	2,214,873
2022-06-17	$3.72	$3.96	$3.64	$3.92	$3.92	1,989,382
2022-06-16	$3.79	$3.82	$3.51	$3.60	$3.60	1,905,047
2022-06-15	$3.81	$4.06	$3.76	$4.00	$4.00	4,175,330
2022-06-14	$3.85	$3.89	$3.61	$3.67	$3.67	3,062,217
2022-06-13	$4.35	$4.41	$3.82	$3.83	$3.83	6,375,758
2022-06-10	$4.83	$4.92	$4.59	$4.63	$4.63	4,394,358
2022-06-09	$5.17	$5.19	$4.96	$4.97	$4.97	2,447,007
2022-06-08	$5.28	$5.42	$5.25	$5.25	$5.25	1,626,171
2022-06-07	$5.36	$5.44	$5.27	$5.34	$5.34	1,376,906
2022-06-06	$5.73	$5.75	$5.55	$5.64	$5.64	1,185,596
2022-06-03	$5.75	$5.77	$5.63	$5.65	$5.65	1,142,796
2022-06-02	$5.80	$5.91	$5.74	$5.85	$5.85	929,301
2022-06-01	$6.15	$6.16	$5.76	$5.77	$5.77	1,585,710
2022-05-31	$6.24	$6.33	$6.07	$6.09	$6.09	1,469,769
2022-05-27	$6.35	$6.54	$6.32	$6.41	$6.41	1,485,348
2022-05-26	$6.14	$6.45	$6.10	$6.42	$6.42	1,437,241
2022-05-25	$6.08	$6.19	$6.00	$6.17	$6.17	1,627,528
2022-05-24	$6.42	$6.42	$6.13	$6.22	$6.22	1,744,429
2022-05-23	$6.30	$6.59	$6.17	$6.54	$6.54	2,260,396
2022-05-20	$6.15	$6.39	$6.05	$6.25	$6.25	2,235,421
2022-05-19	$5.95	$6.11	$5.82	$6.02	$6.02	1,685,834
2022-05-18	$6.00	$6.18	$5.82	$5.88	$5.88	1,787,220
2022-05-17	$5.98	$6.20	$5.92	$6.15	$6.15	2,085,112
2022-05-16	$5.64	$5.82	$5.62	$5.73	$5.73	1,507,311
2022-05-13	$5.13	$5.72	$5.13	$5.71	$5.71	2,627,208
2022-05-12	$4.92	$5.17	$4.83	$4.99	$4.99	2,192,317
2022-05-11	$5.15	$5.34	$4.93	$4.94	$4.94	3,223,191
2022-05-10	$5.05	$5.11	$4.88	$5.08	$5.08	2,472,160
2022-05-09	$5.20	$5.25	$4.94	$4.97	$4.97	2,362,860
2022-05-06	$5.37	$5.53	$5.22	$5.33	$5.33	2,207,449
2022-05-05	$5.76	$5.77	$5.45	$5.49	$5.49	2,089,807
2022-05-04	$5.66	$5.99	$5.42	$5.98	$5.98	2,177,335
2022-05-03	$5.73	$5.91	$5.73	$5.80	$5.80	2,447,549
2022-05-02	$5.97	$5.99	$5.46	$5.59	$5.59	3,445,712
2022-04-29	$6.23	$6.47	$6.07	$6.07	$6.07	1,398,036
2022-04-28	$6.00	$6.18	$5.80	$6.13	$6.13	1,777,599
2022-04-27	$5.97	$6.05	$5.89	$5.90	$5.90	1,800,616
2022-04-26	$6.27	$6.27	$5.96	$5.96	$5.96	1,806,032
2022-04-25	$6.32	$6.39	$6.04	$6.33	$6.33	2,667,541
2022-04-22	$6.86	$6.95	$6.41	$6.45	$6.45	1,663,606
2022-04-21	$7.27	$7.41	$6.99	$7.02	$7.02	1,569,949
2022-04-20	$7.16	$7.25	$6.94	$7.09	$7.09	1,044,335
2022-04-19	$6.69	$7.01	$6.69	$7.00	$7.00	980,091
2022-04-18	$6.90	$6.90	$6.67	$6.77	$6.77	1,215,507
2022-04-14	$7.16	$7.20	$6.97	$6.99	$6.99	1,280,064
2022-04-13	$7.12	$7.34	$7.07	$7.23	$7.23	2,508,590
2022-04-12	$7.32	$7.38	$7.04	$7.11	$7.11	1,111,686
2022-04-11	$6.97	$7.28	$6.94	$7.14	$7.14	1,260,980
2022-04-08	$7.19	$7.19	$6.99	$7.04	$7.04	1,663,052
2022-04-07	$7.09	$7.27	$6.96	$7.21	$7.21	973,647
2022-04-06	$7.07	$7.21	$6.92	$7.13	$7.13	1,824,731
2022-04-05	$7.73	$7.75	$7.27	$7.29	$7.29	2,295,769
2022-04-04	$7.84	$7.94	$7.73	$7.76	$7.76	2,840,572
2022-04-01	$7.50	$7.89	$7.49	$7.87	$7.87	2,914,552
2022-03-31	$7.35	$7.39	$7.17	$7.20	$7.20	1,835,421
2022-03-30	$7.31	$7.35	$7.17	$7.22	$7.22	1,697,357
2022-03-29	$7.45	$7.59	$7.36	$7.38	$7.38	1,994,847
2022-03-28	$7.19	$7.26	$6.94	$7.18	$7.18	1,097,904
2022-03-25	$6.96	$7.13	$6.85	$7.11	$7.11	2,596,319
2022-03-24	$6.62	$6.75	$6.56	$6.74	$6.74	1,709,867
2022-03-23	$6.25	$6.50	$6.19	$6.46	$6.46	1,384,431
2022-03-22	$6.24	$6.40	$6.07	$6.31	$6.31	1,973,842
2022-03-21	$6.08	$6.14	$5.92	$6.07	$6.07	1,481,309
2022-03-18	$5.64	$6.19	$5.63	$6.07	$6.07	2,766,908
2022-03-17	$5.48	$5.74	$5.36	$5.74	$5.74	2,011,903
2022-03-16	$5.36	$5.67	$5.36	$5.66	$5.66	3,289,465
2022-03-15	$5.12	$5.41	$5.09	$5.29	$5.29	4,340,178
2022-03-14	$5.23	$5.34	$5.00	$5.04	$5.04	1,716,358
2022-03-11	$5.68	$5.72	$5.20	$5.20	$5.20	2,858,835
2022-03-10	$5.46	$5.70	$5.36	$5.57	$5.57	2,754,303
2022-03-09	$5.60	$5.89	$5.60	$5.81	$5.81	4,358,267
2022-03-08	$5.16	$5.39	$4.92	$5.19	$5.19	3,396,735
2022-03-07	$5.66	$5.77	$4.78	$4.82	$4.82	3,911,003
2022-03-04	$6.24	$6.34	$5.83	$5.89	$5.89	2,918,633
2022-03-03	$6.69	$6.74	$6.39	$6.39	$6.39	1,799,085
2022-03-02	$6.37	$6.64	$6.29	$6.60	$6.60	1,858,558
2022-03-01	$6.46	$6.64	$6.24	$6.32	$6.32	2,065,274
2022-02-28	$6.60	$6.68	$6.39	$6.53	$6.53	1,883,331
2022-02-25	$6.75	$7.01	$6.62	$6.75	$6.75	1,738,458
2022-02-24	$6.63	$6.94	$6.52	$6.86	$6.86	2,577,269
2022-02-23	$7.42	$7.47	$7.16	$7.23	$7.23	1,789,126
2022-02-22	$7.37	$7.48	$7.22	$7.30	$7.30	1,510,832
2022-02-18	$7.40	$7.55	$7.32	$7.40	$7.40	1,194,276
2022-02-17	$7.50	$7.56	$7.38	$7.42	$7.42	1,374,016
2022-02-16	$7.68	$7.75	$7.58	$7.74	$7.74	2,348,061
2022-02-15	$7.26	$7.64	$7.25	$7.64	$7.64	3,659,314
2022-02-14	$6.93	$7.14	$6.83	$7.02	$7.02	1,675,216
2022-02-11	$7.06	$7.23	$6.69	$6.79	$6.79	2,638,418
2022-02-10	$6.96	$7.37	$6.95	$7.16	$7.16	2,101,129
2022-02-09	$6.75	$7.10	$6.63	$7.05	$7.05	2,692,443
2022-02-08	$6.63	$6.77	$6.59	$6.71	$6.71	1,166,101
2022-02-07	$6.45	$6.69	$6.45	$6.60	$6.60	1,505,228
2022-02-04	$6.50	$6.51	$6.34	$6.45	$6.45	1,685,543
2022-02-03	$6.67	$6.84	$6.63	$6.66	$6.66	1,415,881
2022-02-02	$6.95	$6.96	$6.68	$6.80	$6.80	1,198,072
2022-02-01	$6.90	$7.04	$6.82	$6.97	$6.97	1,713,197
2022-01-31	$6.35	$6.99	$6.35	$6.99	$6.99	3,156,253
2022-01-28	$6.34	$6.36	$6.14	$6.29	$6.29	1,468,432
2022-01-27	$6.55	$6.77	$6.36	$6.40	$6.40	2,272,368
2022-01-26	$6.25	$6.57	$6.17	$6.27	$6.27	2,436,679
2022-01-25	$5.95	$6.17	$5.90	$6.15	$6.15	1,135,936
2022-01-24	$6.00	$6.04	$5.75	$6.00	$6.00	2,161,715
2022-01-21	$6.26	$6.39	$6.17	$6.18	$6.18	2,173,044
2022-01-20	$6.20	$6.49	$6.13	$6.26	$6.26	1,937,684
2022-01-19	$6.10	$6.24	$5.99	$6.00	$6.00	1,342,636
2022-01-18	$6.01	$6.12	$5.90	$5.92	$5.92	1,087,988
2022-01-14	$5.98	$6.18	$5.92	$6.17	$6.17	1,611,450
2022-01-13	$5.99	$6.25	$5.95	$6.06	$6.06	2,509,339
2022-01-12	$5.89	$6.01	$5.85	$5.97	$5.97	1,714,966
2022-01-11	$5.56	$5.80	$5.55	$5.78	$5.78	1,088,752
2022-01-10	$5.48	$5.58	$5.38	$5.55	$5.55	1,656,350
2022-01-07	$5.50	$5.70	$5.50	$5.67	$5.67	1,790,481
2022-01-06	$5.32	$5.52	$5.18	$5.48	$5.48	3,637,507
2022-01-05	$5.65	$5.77	$5.35	$5.35	$5.35	2,783,278
2022-01-04	$5.93	$6.00	$5.74	$5.81	$5.81	1,850,889
2022-01-03	$5.99	$6.22	$5.92	$5.97	$5.97	2,568,078
2021-12-31	$6.11	$6.26	$6.05	$6.05	$6.05	962,601
2021-12-30	$5.99	$6.20	$5.98	$6.15	$6.15	1,973,173
2021-12-29	$6.27	$6.28	$5.80	$5.80	$5.80	2,758,902
2021-12-28	$6.37	$6.47	$6.31	$6.35	$6.35	1,349,588
2021-12-27	$6.43	$6.54	$6.34	$6.46	$6.46	1,370,176
2021-12-23	$6.53	$6.54	$6.41	$6.46	$6.46	1,033,537
2021-12-22	$6.38	$6.69	$6.31	$6.58	$6.58	2,498,879
2021-12-21	$6.10	$6.50	$6.07	$6.42	$6.42	2,033,203
2021-12-20	$6.21	$6.33	$6.07	$6.08	$6.08	1,835,296
2021-12-17	$6.22	$6.55	$6.14	$6.41	$6.41	1,647,326
2021-12-16	$6.58	$6.58	$6.30	$6.30	$6.30	1,825,743
2021-12-15	$6.43	$6.54	$6.19	$6.52	$6.52	3,950,212
2021-12-14	$6.45	$6.67	$6.37	$6.44	$6.44	1,769,161
2021-12-13	$6.85	$6.85	$6.45	$6.50	$6.50	2,934,530
2021-12-10	$7.01	$7.05	$6.84	$6.85	$6.85	2,806,456
2021-12-09	$6.61	$7.12	$6.51	$7.11	$7.11	5,237,342
2021-12-08	$6.38	$6.82	$6.38	$6.81	$6.81	4,455,368
2021-12-07	$6.14	$6.23	$6.03	$6.22	$6.22	3,242,100
2021-12-06	$5.43	$6.05	$5.37	$5.98	$5.98	4,632,383
2021-12-03	$5.57	$5.57	$5.24	$5.35	$5.35	3,079,740
2021-12-02	$5.20	$5.37	$5.14	$5.36	$5.36	2,031,597
2021-12-01	$5.77	$5.79	$5.17	$5.17	$5.17	3,001,073
2021-11-30	$5.39	$5.63	$5.20	$5.63	$5.63	3,798,804
2021-11-29	$5.49	$5.54	$5.34	$5.52	$5.52	2,439,245
2021-11-26	$5.41	$5.43	$5.20	$5.42	$5.42	3,561,310
2021-11-24	$5.52	$5.75	$5.43	$5.56	$5.56	2,013,361
2021-11-23	$5.68	$5.75	$5.36	$5.61	$5.61	2,982,516
2021-11-22	$6.05	$6.12	$5.73	$5.76	$5.76	1,644,883
2021-11-19	$5.98	$6.04	$5.86	$5.97	$5.97	1,327,635
2021-11-18	$6.19	$6.21	$5.88	$5.92	$5.92	1,243,885
2021-11-17	$6.15	$6.26	$5.94	$6.06	$6.06	1,781,448
2021-11-16	$6.31	$6.32	$6.08	$6.12	$6.12	2,359,038
2021-11-15	$6.42	$6.60	$6.42	$6.50	$6.50	891,009
2021-11-12	$6.63	$6.63	$6.39	$6.40	$6.40	2,279,866
2021-11-11	$6.66	$6.97	$6.62	$6.72	$6.72	4,691,654
2021-11-10	$6.46	$6.53	$6.28	$6.37	$6.37	2,355,554
2021-11-09	$6.61	$6.64	$6.38	$6.48	$6.48	2,475,574
2021-11-08	$6.62	$6.66	$6.50	$6.63	$6.63	2,422,852
2021-11-05	$6.35	$6.71	$6.35	$6.65	$6.65	2,986,839
2021-11-04	$6.19	$6.30	$5.98	$6.04	$6.04	1,570,193
2021-11-03	$5.82	$6.31	$5.72	$6.27	$6.27	2,762,339
2021-11-02	$5.79	$5.82	$5.58	$5.70	$5.70	1,465,447
2021-11-01	$5.63	$5.88	$5.55	$5.87	$5.87	2,197,284
2021-10-29	$5.67	$5.67	$5.43	$5.47	$5.47	1,802,697
2021-10-28	$5.71	$5.87	$5.61	$5.65	$5.65	2,287,192
2021-10-27	$5.86	$6.03	$5.75	$5.77	$5.77	1,891,456
2021-10-26	$6.16	$6.21	$5.84	$5.84	$5.84	2,603,808
2021-10-25	$6.31	$6.39	$6.17	$6.29	$6.29	2,817,580
2021-10-22	$6.14	$6.30	$5.70	$6.12	$6.12	5,759,923
2021-10-21	$6.42	$6.52	$6.17	$6.26	$6.26	2,355,284
2021-10-20	$6.75	$6.83	$6.51	$6.57	$6.57	2,309,032
2021-10-19	$7.19	$7.19	$6.68	$6.69	$6.69	3,397,002
2021-10-18	$7.36	$7.44	$7.21	$7.31	$7.31	986,154
2021-10-15	$7.34	$7.66	$7.31	$7.58	$7.58	911,017
2021-10-14	$7.45	$7.46	$7.24	$7.29	$7.29	571,644
2021-10-13	$7.32	$7.33	$7.16	$7.28	$7.28	802,463
2021-10-12	$7.21	$7.39	$7.19	$7.22	$7.22	586,822
2021-10-11	$7.17	$7.36	$7.12	$7.24	$7.24	912,822
2021-10-08	$7.42	$7.54	$7.28	$7.30	$7.30	922,638
2021-10-07	$7.41	$7.41	$7.22	$7.23	$7.23	1,075,310
2021-10-06	$7.05	$7.45	$6.97	$7.42	$7.42	1,878,255
2021-10-05	$7.63	$7.65	$7.37	$7.37	$7.37	1,174,974
2021-10-04	$8.03	$8.06	$7.63	$7.65	$7.65	1,471,443
2021-10-01	$7.92	$8.21	$7.91	$8.20	$8.20	1,961,083
2021-09-30	$7.72	$7.74	$7.51	$7.63	$7.63	1,299,008
2021-09-29	$7.78	$7.96	$7.65	$7.75	$7.75	804,946
2021-09-28	$7.94	$8.02	$7.65	$7.73	$7.73	1,453,786
2021-09-27	$8.33	$8.38	$7.98	$8.04	$8.04	1,610,548
2021-09-24	$8.01	$8.24	$7.97	$8.22	$8.22	1,746,346
2021-09-23	$8.05	$8.25	$8.02	$8.15	$8.15	1,271,335
2021-09-22	$7.49	$8.07	$7.48	$7.89	$7.89	1,380,665
2021-09-21	$7.33	$7.51	$7.24	$7.46	$7.46	1,595,165
2021-09-20	$7.11	$7.19	$6.95	$7.12	$7.12	2,146,031
2021-09-17	$7.57	$7.62	$7.23	$7.32	$7.32	1,624,767
2021-09-16	$7.48	$7.73	$7.47	$7.60	$7.60	958,063
2021-09-15	$7.76	$7.76	$7.50	$7.58	$7.58	1,339,335
2021-09-14	$7.53	$7.54	$7.27	$7.32	$7.32	515,395
2021-09-13	$7.46	$7.67	$7.30	$7.50	$7.50	1,130,894
2021-09-10	$7.79	$7.81	$7.23	$7.32	$7.32	2,235,790
2021-09-09	$7.22	$7.65	$7.20	$7.57	$7.57	1,732,992
2021-09-08	$7.65	$7.68	$7.14	$7.15	$7.15	1,520,310
2021-09-07	$7.42	$7.82	$7.42	$7.71	$7.71	1,518,339
2021-09-03	$7.59	$7.63	$7.37	$7.41	$7.41	884,708
2021-09-02	$7.60	$7.84	$7.49	$7.60	$7.60	1,155,227
2021-09-01	$7.71	$7.80	$7.63	$7.63	$7.63	768,280
2021-08-31	$7.76	$7.85	$7.62	$7.79	$7.79	1,234,667
2021-08-30	$7.95	$7.95	$7.75	$7.76	$7.76	860,047
2021-08-27	$7.75	$8.14	$7.72	$8.04	$8.04	1,586,575
2021-08-26	$7.84	$7.97	$7.63	$7.69	$7.69	938,493
2021-08-25	$7.73	$7.91	$7.65	$7.89	$7.89	1,250,050
2021-08-24	$7.38	$7.83	$7.37	$7.83	$7.83	1,992,014
2021-08-23	$6.78	$6.96	$6.75	$6.94	$6.94	2,004,348
2021-08-20	$6.32	$6.75	$6.30	$6.73	$6.73	2,235,646
2021-08-19	$6.25	$6.55	$6.18	$6.50	$6.50	2,365,587
2021-08-18	$6.38	$6.58	$6.26	$6.40	$6.40	1,763,425
2021-08-17	$6.37	$6.55	$6.35	$6.46	$6.46	1,596,646
2021-08-16	$6.79	$6.80	$6.58	$6.59	$6.59	1,578,063
2021-08-13	$7.13	$7.17	$6.96	$6.97	$6.97	1,301,833
2021-08-12	$7.40	$7.40	$7.10	$7.12	$7.12	1,157,630
2021-08-11	$7.46	$7.55	$7.39	$7.45	$7.45	978,097
2021-08-10	$7.61	$7.66	$7.48	$7.49	$7.49	1,482,351
2021-08-09	$7.58	$7.67	$7.39	$7.57	$7.57	1,281,710
2021-08-06	$7.71	$7.76	$7.52	$7.59	$7.59	1,088,623
2021-08-05	$7.77	$7.95	$7.63	$7.67	$7.67	1,593,156
2021-08-04	$7.81	$7.91	$7.55	$7.66	$7.66	1,282,573
2021-08-03	$7.65	$7.76	$7.36	$7.75	$7.75	1,257,606
2021-08-02	$8.01	$8.15	$7.82	$7.84	$7.84	1,054,156
2021-07-30	$8.24	$8.29	$7.87	$7.88	$7.88	1,142,380
2021-07-29	$8.55	$8.56	$8.34	$8.35	$8.35	1,152,267
2021-07-28	$8.29	$8.51	$8.22	$8.50	$8.50	1,161,387
2021-07-27	$8.26	$8.29	$8.09	$8.15	$8.15	1,140,873
2021-07-26	$8.07	$8.44	$8.07	$8.41	$8.41	1,264,915
2021-07-23	$8.34	$8.39	$8.08	$8.10	$8.10	1,020,560
2021-07-22	$8.33	$8.33	$8.13	$8.18	$8.18	864,847
2021-07-21	$8.15	$8.32	$8.04	$8.30	$8.30	1,793,258
2021-07-20	$7.83	$8.27	$7.74	$8.18	$8.18	1,469,620
2021-07-19	$8.04	$8.09	$7.79	$7.81	$7.81	3,132,388
2021-07-16	$8.66	$8.71	$8.32	$8.36	$8.36	1,772,983
2021-07-15	$8.72	$8.79	$8.52	$8.57	$8.57	1,183,852
2021-07-14	$8.88	$8.99	$8.79	$8.84	$8.84	1,444,661
2021-07-13	$8.52	$8.60	$8.41	$8.53	$8.53	814,046
2021-07-12	$8.38	$8.63	$8.31	$8.60	$8.60	2,054,946
2021-07-09	$8.43	$8.47	$8.21	$8.30	$8.30	1,249,889
2021-07-08	$8.38	$8.45	$8.23	$8.30	$8.30	2,370,085
2021-07-07	$8.70	$8.72	$8.38	$8.63	$8.63	2,134,653
2021-07-06	$8.95	$8.99	$8.58	$8.62	$8.62	1,654,599
2021-07-02	$9.41	$9.46	$9.04	$9.24	$9.24	1,524,848
2021-07-01	$9.28	$9.29	$8.90	$8.98	$8.98	1,272,172
2021-06-30	$9.19	$9.34	$9.13	$9.22	$9.22	1,649,881
2021-06-29	$9.50	$9.57	$9.25	$9.30	$9.30	1,333,285
2021-06-28	$9.74	$9.75	$9.49	$9.57	$9.57	1,498,996
2021-06-25	$10.05	$10.10	$9.61	$9.68	$9.68	1,696,686
2021-06-24	$10.19	$10.24	$10.07	$10.11	$10.11	845,043
2021-06-23	$10.03	$10.26	$10.03	$10.06	$10.06	1,134,934
2021-06-22	$10.07	$10.07	$9.83	$10.04	$10.04	849,234
2021-06-21	$9.98	$10.18	$9.88	$10.13	$10.13	1,305,172
2021-06-18	$9.85	$9.93	$9.69	$9.81	$9.81	1,332,048
2021-06-17	$9.89	$10.00	$9.78	$9.81	$9.81	2,163,722
2021-06-16	$9.90	$10.29	$9.88	$9.93	$9.93	1,793,598
2021-06-15	$10.13	$10.16	$9.90	$10.03	$10.03	1,534,235
2021-06-14	$10.25	$10.33	$10.13	$10.21	$10.21	1,494,678
2021-06-11	$10.21	$10.30	$9.96	$10.04	$10.04	9,851,197
2021-06-10	$10.75	$10.78	$10.31	$10.40	$10.40	1,800,862
2021-06-09	$11.38	$11.43	$10.74	$10.77	$10.77	2,118,118
2021-06-08	$10.92	$11.02	$10.73	$10.82	$10.82	1,934,826
2021-06-07	$10.87	$11.16	$10.85	$10.93	$10.93	2,151,281
2021-06-04	$10.61	$10.65	$10.44	$10.51	$10.51	1,754,361
2021-06-03	$10.55	$10.57	$10.07	$10.23	$10.23	1,486,054
2021-06-02	$10.25	$10.73	$10.24	$10.70	$10.70	1,680,196
2021-06-01	$10.50	$10.69	$10.23	$10.26	$10.26	1,269,246
2021-05-28	$10.37	$10.46	$10.13	$10.24	$10.24	1,618,625
2021-05-27	$10.40	$10.49	$10.17	$10.38	$10.38	1,531,855
2021-05-26	$10.00	$10.49	$9.97	$10.43	$10.43	2,657,508
2021-05-25	$9.60	$9.85	$9.58	$9.69	$9.69	1,442,756
2021-05-24	$9.59	$9.62	$9.40	$9.47	$9.47	1,018,690
2021-05-21	$9.87	$9.96	$9.53	$9.53	$9.53	1,019,758
2021-05-20	$10.00	$10.00	$9.77	$9.88	$9.88	776,767
2021-05-19	$9.69	$9.93	$9.64	$9.80	$9.80	1,208,742
2021-05-18	$9.65	$9.91	$9.59	$9.81	$9.81	1,539,346
2021-05-17	$9.55	$9.65	$9.44	$9.64	$9.64	769,039
2021-05-14	$9.38	$9.68	$9.38	$9.66	$9.66	1,146,537
2021-05-13	$9.19	$9.39	$8.94	$9.08	$9.08	728,573
2021-05-12	$9.42	$9.51	$9.01	$9.07	$9.07	1,228,741
2021-05-11	$9.41	$9.68	$9.36	$9.58	$9.58	1,556,746
2021-05-10	$9.66	$9.81	$9.59	$9.68	$9.68	908,081
2021-05-07	$9.22	$9.67	$9.15	$9.66	$9.66	2,239,098
2021-05-06	$9.07	$9.24	$8.93	$9.12	$9.12	1,684,741
2021-05-05	$8.49	$9.08	$8.49	$8.95	$8.95	1,226,400
2021-05-04	$8.53	$8.56	$8.30	$8.50	$8.50	1,887,714
2021-05-03	$8.66	$8.71	$8.42	$8.61	$8.61	1,427,488
2021-04-30	$8.77	$9.01	$8.57	$8.60	$8.60	1,271,973
2021-04-29	$9.06	$9.24	$8.69	$8.92	$8.92	1,554,384
2021-04-28	$8.81	$8.97	$8.75	$8.96	$8.96	2,051,574
2021-04-27	$8.83	$8.97	$8.63	$8.71	$8.71	2,332,653
2021-04-26	$8.91	$9.02	$8.80	$8.84	$8.84	2,430,468
2021-04-23	$8.45	$8.78	$8.44	$8.76	$8.76	1,460,652
2021-04-22	$8.25	$8.53	$8.18	$8.45	$8.45	2,037,556
2021-04-21	$7.96	$8.24	$7.87	$8.16	$8.16	1,100,127
2021-04-20	$8.31	$8.31	$7.93	$7.94	$7.94	2,634,002
2021-04-19	$8.12	$8.46	$8.10	$8.36	$8.36	1,125,875
2021-04-16	$8.12	$8.23	$8.05	$8.15	$8.15	789,517
2021-04-15	$8.27	$8.30	$8.07	$8.19	$8.19	1,192,259
2021-04-14	$8.04	$8.31	$8.03	$8.09	$8.09	908,182
2021-04-13	$8.02	$8.19	$7.88	$8.13	$8.13	1,078,601
2021-04-12	$8.21	$8.25	$8.00	$8.12	$8.12	1,224,225
2021-04-09	$8.13	$8.43	$8.06	$8.28	$8.28	944,476
2021-04-08	$8.09	$8.41	$7.99	$8.40	$8.40	2,108,746
2021-04-07	$8.14	$8.24	$7.89	$7.97	$7.97	1,313,965
2021-04-06	$7.86	$8.16	$7.82	$8.07	$8.07	4,360,610
2021-04-05	$7.85	$8.01	$7.78	$8.01	$8.01	1,826,310
2021-04-01	$7.76	$7.85	$7.57	$7.60	$7.60	907,066
2021-03-31	$7.60	$7.82	$7.56	$7.65	$7.65	1,588,369
2021-03-30	$7.27	$7.80	$7.23	$7.76	$7.76	2,115,437
2021-03-29	$7.25	$7.37	$7.07	$7.10	$7.10	1,882,432
2021-03-26	$7.49	$7.50	$7.07	$7.26	$7.26	2,968,928
2021-03-25	$7.31	$7.45	$7.08	$7.42	$7.42	2,314,767
2021-03-24	$7.51	$7.99	$7.33	$7.35	$7.35	3,257,366
2021-03-23	$7.26	$7.74	$7.22	$7.35	$7.35	3,100,369
2021-03-22	$7.61	$7.69	$7.48	$7.56	$7.56	1,709,332
2021-03-19	$7.78	$7.92	$7.60	$7.81	$7.81	2,233,414
2021-03-18	$8.04	$8.22	$7.62	$7.73	$7.73	2,816,820
2021-03-17	$8.04	$8.34	$7.97	$8.34	$8.34	1,804,825
2021-03-16	$8.56	$8.59	$8.00	$8.11	$8.11	2,116,957
2021-03-15	$8.22	$8.70	$8.17	$8.64	$8.64	3,739,271
2021-03-12	$8.03	$8.33	$7.93	$8.32	$8.32	4,249,092
2021-03-11	$7.88	$8.37	$7.77	$8.32	$8.32	3,670,091
2021-03-10	$6.92	$7.61	$6.82	$7.54	$7.54	2,932,313
2021-03-09	$6.91	$6.91	$6.68	$6.84	$6.84	2,799,586
2021-03-08	$7.19	$7.50	$6.69	$6.80	$6.80	3,593,630
2021-03-05	$7.02	$7.27	$6.59	$7.24	$7.24	3,560,802
2021-03-04	$7.31	$7.48	$6.83	$6.91	$6.91	3,730,794
2021-03-03	$7.22	$7.44	$6.84	$7.31	$7.31	3,106,673
2021-03-02	$7.29	$7.42	$7.14	$7.34	$7.34	2,083,728
2021-03-01	$7.80	$7.96	$7.61	$7.63	$7.63	1,981,091
2021-02-26	$8.14	$8.21	$7.72	$7.76	$7.76	2,349,849
2021-02-25	$8.66	$8.70	$8.05	$8.16	$8.16	1,849,421
2021-02-24	$8.41	$8.80	$8.34	$8.79	$8.79	2,440,985
2021-02-23	$8.31	$8.45	$8.00	$8.40	$8.40	1,834,048
2021-02-22	$8.21	$8.53	$8.17	$8.27	$8.27	2,903,415
2021-02-19	$8.65	$8.95	$8.65	$8.83	$8.83	925,649
2021-02-18	$8.79	$8.84	$8.55	$8.62	$8.62	993,569
2021-02-17	$8.96	$9.10	$8.78	$8.91	$8.91	1,007,845
2021-02-16	$9.03	$9.28	$8.93	$9.11	$9.11	753,636
2021-02-12	$8.74	$9.02	$8.72	$8.94	$8.94	708,837
2021-02-11	$9.10	$9.25	$8.82	$8.88	$8.88	992,437
2021-02-10	$9.20	$9.21	$8.89	$8.93	$8.93	1,125,287
2021-02-09	$9.10	$9.28	$9.05	$9.21	$9.21	688,387
2021-02-08	$9.59	$9.74	$9.48	$9.58	$9.58	913,762
2021-02-05	$9.35	$9.41	$9.19	$9.27	$9.27	465,175
2021-02-04	$9.34	$9.45	$9.24	$9.27	$9.27	629,220
2021-02-03	$9.38	$9.48	$9.18	$9.23	$9.23	625,656
2021-02-02	$9.29	$9.52	$9.08	$9.39	$9.39	1,281,198
2021-02-01	$8.88	$9.17	$8.76	$9.06	$9.06	971,468
2021-01-29	$8.89	$8.91	$8.49	$8.67	$8.67	2,208,923
2021-01-28	$9.20	$9.23	$8.84	$8.95	$8.95	2,411,120
2021-01-27	$8.40	$8.65	$8.13	$8.47	$8.47	1,360,153
2021-01-26	$8.34	$8.54	$8.21	$8.26	$8.26	1,264,642
2021-01-25	$8.27	$8.29	$7.82	$8.06	$8.06	1,534,584
2021-01-22	$8.20	$8.42	$8.15	$8.36	$8.36	967,195
2021-01-21	$8.59	$8.59	$8.27	$8.49	$8.49	1,129,505
2021-01-20	$8.76	$8.81	$8.48	$8.72	$8.72	1,600,969
2021-01-19	$8.90	$8.96	$8.60	$8.65	$8.65	1,504,051
2021-01-15	$8.96	$9.01	$8.76	$8.83	$8.83	1,195,117
2021-01-14	$8.90	$9.40	$8.86	$9.32	$9.32	1,372,518
2021-01-13	$8.98	$8.99	$8.68	$8.70	$8.70	1,219,678
2021-01-12	$8.66	$9.17	$8.61	$9.12	$9.12	1,070,308
2021-01-11	$8.61	$8.66	$8.40	$8.48	$8.48	1,311,721
2021-01-08	$8.97	$8.97	$8.58	$8.72	$8.72	918,126
2021-01-07	$8.98	$8.99	$8.60	$8.68	$8.68	1,078,557
2021-01-06	$8.97	$9.05	$8.69	$8.79	$8.79	1,762,592
2021-01-05	$8.88	$9.25	$8.83	$9.11	$9.11	1,114,537
2021-01-04	$9.67	$9.68	$8.97	$9.05	$9.05	1,270,021
2020-12-31	$9.65	$9.88	$9.48	$9.82	$9.82	1,369,914
2020-12-30	$9.49	$9.88	$9.48	$9.65	$9.65	1,149,504
2020-12-29	$9.50	$9.53	$9.34	$9.42	$9.42	602,432
2020-12-28	$9.36	$9.40	$9.11	$9.28	$9.28	1,032,743
2020-12-24	$9.40	$9.52	$8.98	$9.39	$9.39	620,989
2020-12-23	$9.41	$9.60	$9.38	$9.41	$9.41	1,081,369
2020-12-22	$9.24	$9.26	$8.88	$8.94	$8.94	1,008,088
2020-12-21	$9.20	$9.58	$9.16	$9.36	$9.36	1,378,629
2020-12-18	$10.08	$10.36	$9.87	$9.97	$9.97	1,252,453
2020-12-17	$10.49	$10.67	$10.30	$10.38	$10.38	1,196,307
2020-12-16	$10.44	$10.55	$10.27	$10.52	$10.52	675,956
2020-12-15	$10.48	$10.72	$10.34	$10.66	$10.66	1,551,945
2020-12-14	$10.73	$10.77	$10.28	$10.31	$10.31	758,604
2020-12-11	$10.73	$10.80	$10.57	$10.70	$10.70	1,825,948
2020-12-10	$10.35	$10.93	$10.31	$10.91	$10.91	1,124,689
2020-12-09	$10.90	$10.96	$10.40	$10.56	$10.56	1,194,443
2020-12-08	$11.31	$11.31	$10.75	$10.85	$10.85	1,466,301
2020-12-07	$11.16	$11.30	$10.85	$10.90	$10.90	1,915,904
2020-12-04	$10.75	$10.83	$10.34	$10.55	$10.55	1,611,544
2020-12-03	$10.29	$10.86	$10.24	$10.65	$10.65	2,351,601
2020-12-02	$9.13	$9.72	$9.11	$9.65	$9.65	1,117,666
2020-12-01	$9.05	$9.29	$9.04	$9.24	$9.24	1,340,300
2020-11-30	$9.25	$9.33	$8.78	$8.83	$8.83	1,508,422
2020-11-27	$8.70	$8.84	$8.66	$8.68	$8.68	710,231
2020-11-25	$8.86	$8.96	$8.74	$8.88	$8.88	860,696
2020-11-24	$8.52	$8.82	$8.45	$8.75	$8.75	1,852,948
2020-11-23	$8.51	$8.63	$8.28	$8.35	$8.35	1,515,274
2020-11-20	$8.48	$8.57	$8.19	$8.21	$8.21	1,919,697
2020-11-19	$8.15	$8.74	$8.10	$8.69	$8.69	2,006,590
2020-11-18	$8.44	$8.70	$8.17	$8.22	$8.22	1,714,559
2020-11-17	$7.86	$8.12	$7.82	$8.04	$8.04	1,669,929
2020-11-16	$7.48	$8.06	$7.48	$7.90	$7.90	2,623,639
2020-11-13	$7.14	$7.29	$7.10	$7.25	$7.25	1,301,940
2020-11-12	$7.39	$7.72	$6.90	$7.01	$7.01	3,591,916
2020-11-11	$7.44	$7.90	$7.42	$7.54	$7.54	1,719,855
2020-11-10	$7.84	$8.10	$7.72	$7.74	$7.74	2,675,766
2020-11-09	$7.75	$7.97	$7.49	$7.82	$7.82	3,712,688
2020-11-06	$6.22	$6.56	$6.09	$6.50	$6.50	1,704,949
2020-11-05	$5.85	$6.33	$5.79	$6.33	$6.33	2,365,793
2020-11-04	$5.52	$5.68	$5.36	$5.54	$5.54	2,204,701
2020-11-03	$5.66	$5.70	$5.37	$5.44	$5.44	1,215,372
2020-11-02	$5.58	$5.59	$5.37	$5.44	$5.44	951,536
2020-10-30	$5.67	$5.75	$5.38	$5.47	$5.47	1,718,869
2020-10-29	$5.47	$5.92	$5.39	$5.78	$5.78	1,553,406
2020-10-28	$6.26	$6.26	$5.87	$5.90	$5.90	1,721,102
2020-10-27	$6.77	$6.82	$6.53	$6.53	$6.53	874,194
2020-10-26	$6.82	$6.88	$6.67	$6.75	$6.75	1,188,913
2020-10-23	$7.13	$7.18	$6.97	$7.06	$7.06	974,823
2020-10-22	$6.96	$7.12	$6.96	$7.07	$7.07	1,136,269
2020-10-21	$7.02	$7.04	$6.90	$6.92	$6.92	684,601
2020-10-20	$7.15	$7.30	$6.98	$7.04	$7.04	1,815,273
2020-10-19	$7.00	$7.37	$6.95	$7.17	$7.17	1,960,819
2020-10-16	$6.91	$6.91	$6.76	$6.79	$6.79	857,791
2020-10-15	$6.87	$7.08	$6.81	$7.01	$7.01	721,174
2020-10-14	$7.07	$7.28	$7.01	$7.04	$7.04	1,059,884
2020-10-13	$6.85	$6.94	$6.70	$6.90	$6.90	1,833,206
2020-10-12	$7.01	$7.27	$6.79	$7.12	$7.12	684,757
2020-10-09	$6.85	$7.19	$6.84	$7.00	$7.00	2,156,764
2020-10-08	$6.60	$6.69	$6.50	$6.68	$6.68	983,373
2020-10-07	$6.74	$6.87	$6.47	$6.52	$6.52	1,348,631
2020-10-06	$6.70	$7.05	$6.66	$6.79	$6.79	2,568,414
2020-10-05	$6.35	$6.42	$6.17	$6.37	$6.37	920,562
2020-10-02	$6.23	$6.33	$6.10	$6.21	$6.21	1,211,777
2020-10-01	$6.27	$6.45	$6.20	$6.37	$6.37	1,522,501
2020-09-30	$5.90	$6.22	$5.90	$6.10	$6.10	1,259,756
2020-09-29	$6.09	$6.14	$5.84	$5.86	$5.86	2,052,231
2020-09-28	$6.57	$6.76	$6.18	$6.24	$6.24	1,580,083
2020-09-25	$6.34	$6.52	$6.31	$6.45	$6.45	753,481
2020-09-24	$6.38	$6.66	$6.22	$6.57	$6.57	923,367
2020-09-23	$6.70	$6.77	$6.42	$6.47	$6.47	1,196,151
2020-09-22	$6.89	$7.01	$6.59	$6.67	$6.67	1,117,252
2020-09-21	$7.20	$7.23	$6.83	$6.86	$6.86	1,938,119
2020-09-18	$7.99	$8.00	$7.45	$7.57	$7.57	1,402,817
2020-09-17	$8.01	$8.28	$7.96	$8.04	$8.04	1,295,734
2020-09-16	$7.93	$8.41	$7.89	$8.32	$8.32	1,408,494
2020-09-15	$8.18	$8.23	$7.91	$7.97	$7.97	1,000,850
2020-09-14	$7.69	$8.10	$7.56	$8.06	$8.06	995,236
2020-09-11	$7.73	$7.77	$7.37	$7.42	$7.42	1,229,627
2020-09-10	$7.71	$8.01	$7.62	$7.67	$7.67	1,684,949
2020-09-09	$7.77	$7.80	$7.38	$7.48	$7.48	1,367,092
2020-09-08	$7.25	$7.88	$7.21	$7.65	$7.65	1,699,540
2020-09-04	$7.49	$7.59	$7.17	$7.57	$7.57	1,345,009
2020-09-03	$7.16	$7.43	$7.03	$7.28	$7.28	1,732,981
2020-09-02	$7.01	$7.05	$6.86	$7.04	$7.04	1,059,502
2020-09-01	$6.78	$7.09	$6.72	$6.94	$6.94	1,727,573
2020-08-31	$6.85	$6.86	$6.50	$6.52	$6.52	890,817
2020-08-28	$6.64	$7.02	$6.55	$7.00	$7.00	2,057,706
2020-08-27	$6.39	$6.57	$6.33	$6.49	$6.49	1,556,277
2020-08-26	$6.47	$6.47	$6.15	$6.19	$6.19	990,623
2020-08-25	$6.60	$6.62	$6.29	$6.53	$6.53	1,395,452
2020-08-24	$6.31	$6.56	$6.26	$6.52	$6.52	1,293,188
2020-08-21	$6.37	$6.52	$6.17	$6.23	$6.23	1,106,977
2020-08-20	$6.05	$6.37	$5.95	$6.35	$6.35	1,375,606
2020-08-19	$6.57	$6.61	$6.34	$6.37	$6.37	1,140,873
2020-08-18	$6.54	$6.66	$6.36	$6.56	$6.56	1,539,428
2020-08-17	$6.76	$6.76	$6.22	$6.34	$6.34	1,672,106
2020-08-14	$6.67	$6.89	$6.56	$6.83	$6.83	1,739,160
2020-08-13	$6.90	$7.18	$6.74	$6.80	$6.80	1,737,604
2020-08-12	$7.38	$7.40	$6.58	$6.83	$6.83	2,394,902
2020-08-11	$6.79	$7.43	$6.79	$7.12	$7.12	2,758,321
2020-08-10	$6.55	$6.78	$6.53	$6.55	$6.55	1,343,188
2020-08-07	$6.77	$6.78	$6.52	$6.55	$6.55	672,772
2020-08-06	$6.58	$6.96	$6.52	$6.91	$6.91	1,216,012
2020-08-05	$6.73	$6.80	$6.61	$6.70	$6.70	1,149,784
2020-08-04	$6.48	$6.74	$6.47	$6.61	$6.61	1,090,248
2020-08-03	$6.71	$6.78	$6.55	$6.55	$6.55	799,055
2020-07-31	$7.12	$7.16	$6.76	$6.83	$6.83	1,405,772
2020-07-30	$7.11	$7.34	$7.03	$7.16	$7.16	1,161,965
2020-07-29	$7.32	$7.37	$7.10	$7.16	$7.16	1,140,956
2020-07-28	$7.10	$7.52	$7.10	$7.41	$7.41	976,073
2020-07-27	$7.12	$7.25	$7.00	$7.17	$7.17	573,182
2020-07-24	$7.10	$7.25	$6.97	$7.16	$7.16	1,247,935
2020-07-23	$7.74	$7.81	$7.22	$7.25	$7.25	1,201,075
2020-07-22	$7.82	$8.03	$7.70	$7.80	$7.80	1,216,466
2020-07-21	$7.88	$8.08	$7.75	$7.83	$7.83	1,489,707
2020-07-20	$7.70	$7.76	$7.54	$7.66	$7.66	672,482
2020-07-17	$7.88	$7.91	$7.64	$7.69	$7.69	1,897,500
2020-07-16	$7.97	$8.03	$7.79	$7.84	$7.84	1,206,300
2020-07-15	$7.92	$8.13	$7.74	$8.10	$8.10	2,312,900
2020-07-14	$7.34	$7.70	$7.19	$7.62	$7.62	1,377,400
2020-07-13	$7.91	$8.02	$7.42	$7.42	$7.42	1,793,800
2020-07-10	$7.32	$7.97	$7.27	$7.82	$7.82	1,783,100
2020-07-09	$7.53	$7.76	$7.27	$7.28	$7.28	2,701,500
2020-07-08	$7.60	$7.60	$7.34	$7.43	$7.43	1,198,700
2020-07-07	$7.54	$7.77	$7.39	$7.49	$7.49	2,043,000
2020-07-06	$7.51	$7.68	$7.36	$7.56	$7.56	2,696,600
2020-07-02	$7.43	$7.49	$6.96	$7.02	$7.02	2,032,400
2020-07-01	$7.04	$7.45	$6.97	$7.20	$7.20	3,137,900
2020-06-30	$6.78	$6.95	$6.62	$6.78	$6.78	2,894,200
2020-06-29	$6.77	$6.96	$6.53	$6.92	$6.92	1,667,200
2020-06-26	$6.97	$7.05	$6.63	$6.70	$6.70	1,721,531
2020-06-25	$6.94	$7.34	$6.65	$7.14	$7.14	2,699,796
2020-06-24	$7.36	$7.44	$6.68	$6.78	$6.78	3,597,679
2020-06-23	$6.98	$7.77	$6.78	$7.74	$7.74	4,364,886
2020-06-22	$6.95	$7.01	$6.63	$6.76	$6.76	1,384,227
2020-06-19	$7.15	$7.16	$6.79	$6.99	$6.99	2,007,929
2020-06-18	$6.92	$7.26	$6.82	$6.92	$6.92	1,416,071
2020-06-17	$7.20	$7.37	$6.97	$7.12	$7.12	2,431,996
2020-06-16	$8.26	$8.38	$7.22	$7.30	$7.30	4,109,208
2020-06-15	$6.57	$7.78	$6.48	$7.57	$7.57	3,664,507
2020-06-12	$7.48	$7.94	$7.15	$7.35	$7.35	5,306,708
2020-06-11	$6.66	$7.30	$6.32	$6.57	$6.57	4,600,258
2020-06-10	$9.38	$9.43	$8.07	$8.07	$8.07	4,513,364
2020-06-09	$8.80	$10.27	$8.56	$9.24	$9.24	5,693,462
2020-06-08	$8.25	$9.89	$8.24	$9.86	$9.86	6,413,589
2020-06-05	$7.41	$7.67	$7.26	$7.56	$7.56	5,419,328
2020-06-04	$6.77	$7.21	$6.56	$6.63	$6.63	5,999,420
2020-06-03	$6.42	$7.06	$6.31	$6.90	$6.90	7,545,746
2020-06-02	$5.06	$5.84	$5.01	$5.84	$5.84	4,798,195
2020-06-01	$4.63	$4.88	$4.59	$4.83	$4.83	1,979,278
2020-05-29	$4.36	$4.48	$4.24	$4.40	$4.40	1,623,289
2020-05-28	$4.58	$4.69	$4.45	$4.50	$4.50	1,411,766
2020-05-27	$4.67	$4.78	$4.47	$4.69	$4.69	2,256,418
2020-05-26	$4.82	$4.86	$4.51	$4.55	$4.55	1,856,795
2020-05-22	$4.40	$4.46	$4.23	$4.36	$4.36	1,268,961
2020-05-21	$4.80	$4.97	$4.45	$4.49	$4.49	2,342,055
2020-05-20	$4.34	$4.86	$4.27	$4.49	$4.49	3,789,215
2020-05-19	$4.32	$4.40	$4.01	$4.06	$4.06	1,949,272
2020-05-18	$4.03	$4.45	$3.99	$4.42	$4.42	1,955,936
2020-05-15	$3.59	$3.90	$3.53	$3.73	$3.73	1,575,599
2020-05-14	$3.30	$3.67	$3.22	$3.63	$3.63	2,089,085
2020-05-13	$3.51	$3.52	$3.31	$3.42	$3.42	1,536,927
2020-05-12	$3.76	$3.79	$3.40	$3.43	$3.43	1,508,010
2020-05-11	$3.70	$3.80	$3.57	$3.69	$3.69	1,230,954
2020-05-08	$3.80	$3.93	$3.74	$3.93	$3.93	1,518,766
2020-05-07	$4.01	$4.02	$3.71	$3.74	$3.74	1,877,625
2020-05-06	$4.07	$4.26	$4.03	$4.11	$4.11	1,237,188
2020-05-05	$4.20	$4.34	$4.13	$4.29	$4.29	1,448,827
2020-05-04	$4.06	$4.11	$3.89	$4.08	$4.08	1,217,084
2020-05-01	$4.42	$4.45	$3.98	$4.27	$4.27	1,217,982
2020-04-30	$4.78	$4.87	$4.54	$4.61	$4.61	1,672,699
2020-04-29	$4.57	$5.09	$4.56	$5.05	$5.05	3,150,052
2020-04-28	$4.04	$4.49	$4.02	$4.42	$4.42	2,653,221
2020-04-27	$3.87	$3.96	$3.74	$3.96	$3.96	1,686,931
2020-04-24	$4.02	$4.05	$3.72	$3.78	$3.78	2,244,704
2020-04-23	$4.43	$4.59	$4.33	$4.35	$4.35	1,215,928
2020-04-22	$4.43	$4.53	$4.34	$4.39	$4.39	714,735
2020-04-21	$4.40	$4.50	$4.09	$4.16	$4.16	698,195
2020-04-20	$4.42	$4.62	$4.37	$4.55	$4.55	1,008,108
2020-04-17	$4.67	$4.70	$4.44	$4.64	$4.64	1,602,961
2020-04-16	$4.72	$4.72	$4.40	$4.49	$4.49	1,358,008
2020-04-15	$4.43	$4.68	$4.25	$4.64	$4.64	1,826,967
2020-04-14	$4.56	$4.64	$4.36	$4.45	$4.45	1,485,627
2020-04-13	$4.46	$4.46	$4.04	$4.39	$4.39	1,014,888
2020-04-09	$4.80	$4.86	$4.43	$4.57	$4.57	3,740,265
2020-04-08	$4.04	$4.72	$4.01	$4.62	$4.62	1,844,894
2020-04-07	$4.18	$4.32	$4.04	$4.13	$4.13	2,578,422
2020-04-06	$3.87	$3.99	$3.64	$3.80	$3.80	1,313,359
2020-04-03	$3.66	$3.76	$3.36	$3.52	$3.52	1,442,182
2020-04-02	$4.02	$4.06	$3.61	$3.74	$3.74	1,707,671
2020-04-01	$3.84	$3.95	$3.61	$3.71	$3.71	2,410,016
2020-03-31	$4.74	$4.83	$4.25	$4.27	$4.27	1,851,803
2020-03-30	$5.35	$5.43	$4.53	$4.74	$4.74	2,861,601
2020-03-27	$4.69	$5.56	$4.46	$4.91	$4.91	2,800,043
2020-03-26	$4.76	$5.94	$4.69	$5.20	$5.20	5,157,404
2020-03-25	$3.66	$4.67	$3.50	$4.35	$4.35	4,821,043
2020-03-24	$3.26	$3.58	$3.02	$3.33	$3.33	3,271,272
2020-03-23	$2.72	$2.84	$2.37	$2.68	$2.68	2,530,468
2020-03-20	$2.74	$3.56	$2.68	$2.79	$2.79	3,246,748
2020-03-19	$2.20	$2.65	$1.85	$2.41	$2.41	2,607,586
2020-03-18	$2.56	$2.72	$1.99	$2.14	$2.14	2,745,133
2020-03-17	$3.30	$3.39	$2.81	$3.16	$3.16	5,648,509
2020-03-16	$3.90	$3.90	$3.05	$3.05	$3.05	3,441,600
2020-03-13	$4.82	$5.13	$4.04	$4.79	$4.79	3,904,632
2020-03-12	$5.23	$5.38	$4.02	$4.31	$4.31	2,699,207
2020-03-11	$7.67	$7.80	$6.22	$6.69	$6.69	2,403,671
2020-03-10	$8.20	$8.44	$7.37	$7.68	$7.68	1,986,569
2020-03-09	$7.92	$8.32	$7.39	$7.46	$7.46	1,530,185
2020-03-06	$8.53	$9.47	$8.50	$9.15	$9.15	4,169,411
2020-03-05	$10.10	$10.18	$8.65	$9.05	$9.05	4,334,926
2020-03-04	$11.24	$11.50	$10.87	$10.93	$10.93	3,151,924
2020-03-03	$11.59	$11.97	$10.98	$11.17	$11.17	2,743,286
2020-03-02	$11.58	$11.72	$11.07	$11.64	$11.64	2,029,793
2020-02-28	$11.18	$11.48	$10.91	$11.33	$11.33	2,554,661
2020-02-27	$12.26	$12.71	$11.82	$11.89	$11.89	2,790,835
2020-02-26	$14.07	$14.22	$12.74	$12.93	$12.93	2,911,801
2020-02-25	$14.36	$14.66	$13.92	$13.92	$13.92	1,276,251
2020-02-24	$14.62	$14.68	$14.06	$14.16	$14.16	1,590,351
2020-02-21	$15.43	$15.65	$15.21	$15.40	$15.40	1,042,032
2020-02-20	$16.03	$16.13	$15.55	$15.72	$15.72	2,257,164
2020-02-19	$16.45	$16.79	$16.37	$16.72	$16.72	632,866
2020-02-18	$16.64	$16.65	$16.11	$16.35	$16.35	789,428
2020-02-14	$16.71	$16.81	$16.49	$16.75	$16.75	788,512
2020-02-13	$16.51	$16.62	$16.31	$16.36	$16.36	495,719
2020-02-12	$16.70	$16.95	$16.44	$16.71	$16.71	985,276
2020-02-11	$16.25	$16.80	$16.08	$16.73	$16.73	827,685
2020-02-10	$15.73	$16.07	$15.61	$15.85	$15.85	703,106
2020-02-07	$16.33	$16.34	$15.86	$15.92	$15.92	931,460
2020-02-06	$17.25	$17.33	$16.59	$16.63	$16.63	631,322
2020-02-05	$16.89	$17.04	$16.58	$16.98	$16.98	834,613
2020-02-04	$16.93	$16.95	$16.54	$16.55	$16.55	553,279
2020-02-03	$16.21	$16.61	$16.21	$16.25	$16.25	616,502
2020-01-31	$16.02	$16.29	$15.93	$16.03	$16.03	797,758
2020-01-30	$15.63	$16.52	$15.63	$16.43	$16.43	1,645,858
2020-01-29	$17.18	$17.25	$16.51	$16.52	$16.52	682,577
2020-01-28	$16.92	$17.47	$16.78	$17.22	$17.22	888,368
2020-01-27	$17.27	$17.32	$16.70	$16.82	$16.82	1,451,939
2020-01-24	$18.43	$18.53	$17.75	$18.03	$18.03	759,361
2020-01-23	$17.77	$18.73	$17.55	$18.68	$18.68	1,064,109
2020-01-22	$18.02	$18.04	$17.36	$17.66	$17.66	694,326
2020-01-21	$17.76	$17.81	$17.14	$17.27	$17.27	742,293
2020-01-17	$17.86	$18.16	$17.74	$18.13	$18.13	445,169
2020-01-16	$17.82	$17.94	$17.33	$17.43	$17.43	569,447
2020-01-15	$17.99	$18.06	$17.57	$17.67	$17.67	581,111
2020-01-14	$18.30	$18.43	$18.15	$18.40	$18.40	576,640
2020-01-13	$18.29	$18.39	$18.08	$18.24	$18.24	582,502
2020-01-10	$18.26	$18.39	$18.10	$18.14	$18.14	704,349
2020-01-09	$17.92	$18.10	$17.64	$17.83	$17.83	807,202
2020-01-08	$17.21	$17.95	$17.14	$17.74	$17.74	1,297,947
2020-01-07	$16.81	$17.12	$16.72	$16.94	$16.94	589,629
2020-01-06	$17.20	$17.24	$16.82	$16.85	$16.85	1,054,774
2020-01-03	$17.84	$17.97	$17.67	$17.67	$17.67	800,729
2020-01-02	$18.21	$18.51	$18.21	$18.44	$18.44	733,770
2019-12-31	$18.15	$18.21	$17.80	$18.07	$18.07	356,464
2019-12-30	$18.49	$18.49	$18.14	$18.27	$18.27	555,940
2019-12-27	$18.14	$18.23	$17.98	$18.11	$18.11	298,900
2019-12-26	$17.99	$18.12	$17.96	$18.11	$18.11	180,304
2019-12-24	$17.90	$17.96	$17.69	$17.70	$17.70	100,346
2019-12-23	$17.91	$18.01	$17.76	$17.83	$17.83	319,346
2019-12-20	$17.63	$17.75	$17.40	$17.57	$17.57	419,635
2019-12-19	$17.20	$18.03	$17.20	$17.80	$17.80	801,025
2019-12-18	$17.40	$17.42	$17.04	$17.32	$17.32	480,871
2019-12-17	$17.45	$17.59	$17.04	$17.27	$17.27	555,520
2019-12-16	$17.98	$18.03	$17.85	$17.89	$17.89	683,594
2019-12-13	$17.46	$17.83	$17.38	$17.62	$17.62	1,090,911
2019-12-12	$17.21	$17.51	$17.18	$17.48	$17.48	1,140,825
2019-12-11	$17.25	$17.32	$17.08	$17.15	$17.15	1,216,198
2019-12-10	$17.19	$17.27	$16.55	$16.88	$16.88	1,423,558
2019-12-09	$17.86	$18.30	$17.69	$17.69	$17.69	984,139
2019-12-06	$16.64	$17.40	$16.44	$17.39	$17.39	813,198
2019-12-05	$16.26	$16.46	$16.20	$16.32	$16.32	281,902
2019-12-04	$16.66	$16.73	$16.29	$16.29	$16.29	921,998
2019-12-03	$16.18	$16.53	$16.08	$16.53	$16.53	636,192
2019-12-02	$15.99	$16.21	$15.88	$15.88	$15.88	395,646
2019-11-29	$16.22	$16.40	$16.09	$16.13	$16.13	342,829
2019-11-27	$15.68	$15.68	$15.35	$15.51	$15.51	407,892
2019-11-26	$15.56	$15.67	$15.36	$15.63	$15.63	1,278,667
2019-11-25	$16.41	$16.56	$16.33	$16.39	$16.39	371,577
2019-11-22	$16.34	$16.61	$16.31	$16.55	$16.55	402,474
2019-11-21	$16.30	$16.40	$15.85	$16.02	$16.02	1,078,006
2019-11-20	$16.15	$16.34	$15.82	$16.03	$16.03	332,896
2019-11-19	$16.34	$16.38	$16.00	$16.20	$16.20	456,116
2019-11-18	$16.58	$16.62	$16.29	$16.29	$16.29	523,295
2019-11-15	$16.24	$16.89	$16.24	$16.73	$16.73	708,553
2019-11-14	$15.93	$16.28	$15.88	$16.21	$16.21	904,650
2019-11-13	$15.52	$15.78	$15.38	$15.74	$15.74	627,261
2019-11-12	$16.23	$16.26	$15.73	$15.73	$15.73	1,019,232
2019-11-11	$16.06	$16.44	$15.96	$16.40	$16.40	779,886
2019-11-08	$16.79	$16.89	$16.17	$16.20	$16.20	1,037,982
2019-11-07	$17.01	$17.35	$16.77	$17.25	$17.25	652,627
2019-11-06	$17.19	$17.29	$16.72	$17.13	$17.13	994,462
2019-11-05	$17.76	$17.76	$17.26	$17.32	$17.32	1,026,515
2019-11-04	$18.42	$18.44	$17.64	$17.69	$17.69	737,223
2019-11-01	$18.50	$18.63	$18.11	$18.29	$18.29	505,953
2019-10-31	$18.84	$18.90	$18.09	$18.17	$18.17	1,131,124
2019-10-30	$18.79	$19.36	$18.67	$19.36	$19.36	985,248
2019-10-29	$18.52	$19.27	$18.47	$19.13	$19.13	750,166
2019-10-28	$18.42	$18.83	$18.23	$18.63	$18.63	493,481
2019-10-25	$18.49	$18.78	$18.15	$18.23	$18.23	631,420
2019-10-24	$18.60	$18.62	$18.19	$18.36	$18.36	481,825
2019-10-23	$18.09	$18.49	$18.09	$18.35	$18.35	623,169
2019-10-22	$17.14	$18.18	$17.12	$18.18	$18.18	736,259
2019-10-21	$17.02	$17.13	$16.93	$17.01	$17.01	554,040
2019-10-18	$17.22	$17.44	$17.13	$17.13	$17.13	647,925
2019-10-17	$17.36	$17.40	$16.98	$17.19	$17.19	582,699
2019-10-16	$16.82	$17.12	$16.70	$17.11	$17.11	355,126
2019-10-15	$17.20	$17.29	$16.82	$17.07	$17.07	553,666
2019-10-14	$16.91	$17.26	$16.91	$17.20	$17.20	552,257
2019-10-11	$16.37	$17.01	$16.28	$16.93	$16.93	1,653,495
2019-10-10	$15.64	$16.84	$15.64	$16.12	$16.12	1,838,199
2019-10-09	$16.15	$16.44	$16.04	$16.14	$16.14	578,988
2019-10-08	$15.74	$16.10	$15.55	$15.55	$15.55	328,554
2019-10-07	$16.23	$16.37	$15.66	$15.71	$15.71	497,370
2019-10-04	$16.27	$16.37	$16.08	$16.37	$16.37	1,008,307
2019-10-03	$15.17	$16.11	$15.11	$15.92	$15.92	1,128,533
2019-10-02	$14.90	$15.11	$14.43	$15.03	$15.03	630,460
2019-10-01	$15.31	$15.38	$15.15	$15.27	$15.27	524,777
2019-09-30	$15.33	$15.56	$15.28	$15.47	$15.47	786,558
2019-09-27	$15.51	$15.62	$15.06	$15.38	$15.38	3,501,187
2019-09-26	$16.23	$16.50	$16.16	$16.44	$16.44	943,487
2019-09-25	$15.34	$16.11	$15.34	$16.05	$16.05	435,491
2019-09-24	$15.68	$15.70	$15.41	$15.45	$15.45	352,297
2019-09-23	$15.65	$15.73	$15.45	$15.53	$15.53	456,201
2019-09-20	$16.23	$16.33	$15.61	$15.88	$15.88	737,901
2019-09-19	$16.45	$16.77	$16.23	$16.38	$16.38	516,117
2019-09-18	$16.55	$16.63	$16.00	$16.28	$16.28	553,124
2019-09-17	$15.78	$16.64	$15.70	$16.53	$16.53	862,740
2019-09-16	$15.90	$16.18	$15.62	$15.71	$15.71	1,148,857
2019-09-13	$18.02	$18.06	$16.91	$17.05	$17.05	781,436
2019-09-12	$17.34	$17.68	$16.90	$17.59	$17.59	979,616
2019-09-11	$16.29	$16.92	$16.20	$16.79	$16.79	738,195
2019-09-10	$15.71	$16.07	$15.53	$15.91	$15.91	980,356
2019-09-09	$16.40	$16.85	$15.87	$16.03	$16.03	789,474
2019-09-06	$17.41	$17.50	$16.55	$16.65	$16.65	1,262,573
2019-09-05	$16.36	$16.53	$16.02	$16.47	$16.47	1,021,487
2019-09-04	$15.45	$15.65	$15.36	$15.53	$15.53	648,954
2019-09-03	$15.58	$16.01	$15.13	$15.19	$15.19	1,989,330
2019-08-30	$16.42	$16.49	$16.00	$16.07	$16.07	1,194,364
2019-08-29	$15.65	$16.22	$15.37	$16.12	$16.12	1,997,153
2019-08-28	$15.74	$15.96	$15.57	$15.60	$15.60	1,002,735
2019-08-27	$15.92	$16.25	$15.49	$15.74	$15.74	1,421,276
2019-08-26	$16.35	$16.55	$15.65	$15.78	$15.78	1,257,522
2019-08-23	$16.23	$16.93	$15.85	$16.08	$16.08	2,533,248
2019-08-22	$17.18	$17.38	$16.34	$16.34	$16.34	2,254,162
2019-08-21	$17.59	$17.79	$17.23	$17.56	$17.56	2,609,205
2019-08-20	$16.89	$17.60	$16.56	$17.42	$17.42	3,074,395
2019-08-19	$17.81	$17.96	$16.99	$17.19	$17.19	2,256,083
2019-08-16	$18.00	$18.16	$17.36	$17.43	$17.43	1,168,775
2019-08-15	$18.16	$18.45	$17.71	$17.78	$17.78	1,479,769
2019-08-14	$18.56	$18.67	$17.74	$17.93	$17.93	1,236,356
2019-08-13	$18.97	$19.54	$18.68	$19.27	$19.27	2,538,334
2019-08-12	$19.04	$19.28	$18.75	$19.02	$19.02	1,202,446
2019-08-09	$20.17	$20.62	$20.14	$20.45	$20.45	1,227,148
2019-08-08	$20.34	$20.38	$20.04	$20.17	$20.17	747,922
2019-08-07	$20.16	$20.23	$19.42	$19.90	$19.90	1,087,789
2019-08-06	$20.93	$21.00	$20.59	$20.60	$20.60	913,031
2019-08-05	$20.78	$20.91	$20.19	$20.57	$20.57	893,357
2019-08-02	$22.57	$22.66	$21.23	$21.62	$21.62	824,541
2019-08-01	$21.78	$23.30	$21.69	$22.48	$22.48	1,832,747
2019-07-31	$21.92	$22.06	$21.26	$21.48	$21.48	986,768
2019-07-30	$21.65	$22.00	$21.44	$21.57	$21.57	930,406
2019-07-29	$21.21	$21.69	$20.88	$21.65	$21.65	737,966
2019-07-26	$20.59	$21.54	$20.53	$21.44	$21.44	1,138,322
2019-07-25	$20.50	$20.58	$20.10	$20.32	$20.32	633,810
2019-07-24	$20.60	$21.03	$20.55	$20.69	$20.69	1,195,802
2019-07-23	$20.69	$20.80	$20.26	$20.32	$20.32	701,134
2019-07-22	$20.66	$21.05	$20.47	$20.76	$20.76	1,074,923
2019-07-19	$20.72	$21.23	$20.46	$20.48	$20.48	2,341,347
2019-07-18	$20.42	$20.99	$20.11	$20.85	$20.85	3,170,524
2019-07-17	$20.74	$20.78	$20.13	$20.24	$20.24	2,483,877
2019-07-16	$20.62	$21.12	$20.57	$21.00	$21.00	822,109
2019-07-15	$20.67	$21.00	$20.21	$20.44	$20.44	928,903
2019-07-12	$21.57	$21.62	$20.91	$20.98	$20.98	905,509
2019-07-11	$21.58	$21.69	$21.11	$21.57	$21.57	1,530,020
2019-07-10	$22.03	$22.36	$21.73	$21.81	$21.81	1,694,188
2019-07-09	$21.45	$21.65	$20.90	$21.43	$21.43	1,356,081
2019-07-08	$21.55	$22.21	$21.32	$21.56	$21.56	2,343,388
2019-07-05	$19.55	$21.76	$19.50	$21.00	$21.00	4,886,508
2019-07-03	$17.29	$17.99	$17.23	$17.92	$17.92	1,094,831
2019-07-02	$16.47	$16.89	$16.21	$16.68	$16.68	841,704
2019-07-01	$17.18	$17.24	$16.47	$16.56	$16.56	510,876
2019-06-28	$16.53	$16.95	$16.51	$16.88	$16.88	388,667
2019-06-27	$16.17	$16.48	$15.93	$16.37	$16.37	432,934
2019-06-26	$16.66	$16.66	$16.26	$16.32	$16.32	336,325
2019-06-25	$16.67	$16.81	$16.16	$16.37	$16.37	1,277,220
2019-06-24	$16.68	$16.96	$16.49	$16.75	$16.75	656,235
2019-06-21	$16.99	$17.09	$16.65	$16.71	$16.71	543,694
2019-06-20	$17.21	$17.81	$17.10	$17.24	$17.24	609,216
2019-06-19	$16.15	$17.10	$15.90	$17.04	$17.04	859,265
2019-06-18	$16.24	$16.49	$16.11	$16.48	$16.48	790,023
2019-06-17	$15.89	$16.13	$15.69	$15.83	$15.83	1,112,566
2019-06-14	$15.79	$16.01	$15.49	$15.60	$15.60	772,055
2019-06-13	$16.09	$16.29	$15.91	$15.97	$15.97	580,319
2019-06-12	$15.81	$16.07	$15.65	$15.76	$15.76	736,447
2019-06-11	$16.02	$16.23	$15.43	$16.00	$16.00	1,497,633
2019-06-10	$15.78	$15.87	$15.55	$15.86	$15.86	1,026,721
2019-06-07	$15.15	$15.61	$15.12	$15.45	$15.45	1,473,794
2019-06-06	$14.64	$14.98	$14.36	$14.92	$14.92	890,556
2019-06-05	$14.80	$14.95	$14.32	$14.42	$14.42	1,149,801
2019-06-04	$14.34	$14.60	$14.22	$14.58	$14.58	1,352,932
2019-06-03	$14.08	$14.35	$13.99	$14.07	$14.07	1,369,159
2019-05-31	$13.68	$13.98	$13.57	$13.72	$13.72	1,572,932
2019-05-30	$13.34	$13.74	$13.22	$13.47	$13.47	1,624,682
2019-05-29	$13.37	$13.50	$13.15	$13.16	$13.16	1,602,899
2019-05-28	$12.63	$13.12	$12.23	$13.04	$13.04	1,634,254
2019-05-24	$11.90	$12.35	$11.86	$12.27	$12.27	1,203,637
2019-05-23	$11.27	$12.12	$11.15	$11.65	$11.65	1,797,387
2019-05-22	$11.64	$11.68	$11.16	$11.42	$11.42	1,815,638
2019-05-21	$10.47	$11.07	$10.39	$10.94	$10.94	1,242,027
2019-05-20	$9.94	$10.28	$9.76	$10.20	$10.20	1,176,054
2019-05-17	$10.14	$10.42	$9.81	$9.92	$9.92	1,252,119
2019-05-16	$10.95	$11.10	$10.38	$10.42	$10.42	1,377,652
2019-05-15	$10.87	$11.29	$10.87	$11.24	$11.24	1,720,757
2019-05-14	$12.01	$12.03	$11.40	$11.51	$11.51	1,317,204
2019-05-13	$12.38	$12.44	$11.82	$11.92	$11.92	1,219,617
2019-05-10	$12.46	$12.90	$12.31	$12.81	$12.81	1,358,595
2019-05-09	$12.20	$12.54	$11.92	$12.46	$12.46	1,371,190
2019-05-08	$12.25	$12.45	$12.15	$12.37	$12.37	1,427,209
2019-05-07	$11.55	$11.73	$11.26	$11.68	$11.68	1,327,337
2019-05-06	$11.59	$11.90	$11.50	$11.71	$11.71	973,903
2019-05-03	$11.37	$12.05	$11.33	$12.02	$12.02	1,215,496
2019-05-02	$11.15	$11.26	$11.12	$11.21	$11.21	869,233
2019-05-01	$11.33	$11.48	$11.12	$11.18	$11.18	760,531
2019-04-30	$11.52	$11.77	$11.28	$11.31	$11.31	1,073,944
2019-04-29	$11.74	$11.80	$11.60	$11.64	$11.64	852,844
2019-04-26	$11.58	$11.81	$11.50	$11.68	$11.68	892,737
2019-04-25	$11.63	$11.96	$11.48	$11.63	$11.63	1,028,798
2019-04-24	$12.11	$12.12	$11.44	$11.51	$11.51	1,141,064
2019-04-23	$12.06	$12.37	$11.98	$12.11	$12.11	1,038,459
2019-04-22	$12.00	$12.06	$11.62	$11.81	$11.81	932,547
2019-04-18	$11.26	$12.29	$11.21	$12.14	$12.14	2,554,587
2019-04-17	$11.71	$11.76	$11.03	$11.10	$11.10	1,046,405
2019-04-16	$11.51	$11.88	$11.51	$11.60	$11.60	880,964
2019-04-15	$12.01	$12.03	$11.54	$11.71	$11.71	1,015,585
2019-04-12	$12.07	$12.26	$11.71	$11.85	$11.85	1,263,409
2019-04-11	$12.46	$12.52	$11.94	$12.08	$12.08	1,514,837
2019-04-10	$12.84	$12.91	$12.43	$12.61	$12.61	2,355,524
2019-04-09	$12.24	$12.32	$12.02	$12.18	$12.18	1,936,349
2019-04-08	$12.94	$12.95	$12.45	$12.49	$12.49	1,489,182
2019-04-05	$13.27	$13.36	$12.94	$13.05	$13.05	1,203,507
2019-04-04	$12.89	$13.30	$12.73	$13.27	$13.27	1,038,443
2019-04-03	$13.15	$13.32	$12.81	$13.00	$13.00	1,162,551
2019-04-02	$13.23	$13.26	$12.87	$13.07	$13.07	615,297
2019-04-01	$13.46	$13.58	$13.15	$13.20	$13.20	802,231
2019-03-29	$13.40	$13.56	$13.03	$13.05	$13.05	1,844,641
2019-03-28	$12.90	$13.09	$12.24	$12.94	$12.94	2,427,219
2019-03-27	$13.67	$13.75	$12.65	$12.68	$12.68	3,916,604
2019-03-26	$14.56	$14.58	$14.15	$14.18	$14.18	1,480,326
2019-03-25	$14.12	$14.63	$13.97	$14.19	$14.19	2,264,333
2019-03-22	$14.50	$14.85	$13.81	$14.15	$14.15	4,467,837
2019-03-21	$16.45	$16.58	$15.10	$15.38	$15.38	1,136,028
2019-03-20	$16.57	$16.60	$16.21	$16.36	$16.36	876,240
2019-03-19	$15.60	$16.28	$15.50	$15.94	$15.94	785,825
2019-03-18	$14.51	$15.21	$14.42	$15.14	$15.14	513,517
2019-03-15	$14.14	$14.51	$14.04	$14.41	$14.41	867,617
2019-03-14	$14.26	$14.49	$13.88	$13.94	$13.94	1,237,284
2019-03-13	$13.80	$14.62	$13.69	$14.39	$14.39	988,077
2019-03-12	$13.78	$14.18	$13.58	$13.93	$13.93	539,586
2019-03-11	$13.90	$14.19	$13.53	$13.86	$13.86	553,107
2019-03-08	$13.47	$14.19	$13.45	$14.06	$14.06	611,229
2019-03-07	$14.03	$14.07	$13.65	$13.90	$13.90	397,453
2019-03-06	$14.19	$14.33	$13.67	$13.79	$13.79	340,793
2019-03-05	$13.89	$14.38	$13.89	$14.20	$14.20	328,862
2019-03-04	$13.93	$13.99	$13.58	$13.87	$13.87	312,488
2019-03-01	$14.22	$14.34	$13.68	$13.93	$13.93	431,955
2019-02-28	$14.80	$14.95	$14.06	$14.11	$14.11	574,452
2019-02-27	$14.58	$14.87	$14.47	$14.74	$14.74	285,125
2019-02-26	$14.31	$14.91	$14.31	$14.72	$14.72	337,330
2019-02-25	$14.92	$14.92	$14.48	$14.49	$14.49	281,505
2019-02-22	$14.65	$14.90	$14.59	$14.76	$14.76	384,828
2019-02-21	$14.56	$14.65	$13.95	$14.58	$14.58	908,223
2019-02-20	$15.32	$15.58	$15.04	$15.21	$15.21	359,016
2019-02-19	$15.27	$15.43	$15.09	$15.09	$15.09	467,185
2019-02-15	$15.38	$15.65	$15.27	$15.53	$15.53	460,411
2019-02-14	$14.74	$15.44	$14.59	$15.43	$15.43	678,547
2019-02-13	$15.35	$15.47	$15.09	$15.20	$15.20	427,885
2019-02-12	$14.96	$15.40	$14.86	$15.34	$15.34	600,283
2019-02-11	$14.86	$15.00	$14.55	$14.83	$14.83	495,481
2019-02-08	$14.07	$14.54	$13.63	$14.39	$14.39	293,921
2019-02-07	$14.54	$14.54	$13.95	$14.16	$14.16	311,779
2019-02-06	$14.63	$14.84	$14.37	$14.48	$14.48	659,362
2019-02-05	$15.06	$15.31	$14.90	$15.16	$15.16	810,893
2019-02-04	$14.00	$14.71	$13.96	$14.56	$14.56	753,591
2019-02-01	$13.50	$13.67	$13.38	$13.67	$13.67	237,841
2019-01-31	$13.55	$13.77	$13.24	$13.57	$13.57	756,875
2019-01-30	$12.99	$13.14	$12.75	$12.84	$12.84	1,092,285
2019-01-29	$12.53	$12.53	$12.36	$12.44	$12.44	397,061
2019-01-28	$12.18	$12.31	$12.03	$12.28	$12.28	463,598
2019-01-25	$12.69	$12.99	$12.69	$12.80	$12.80	618,299
2019-01-24	$12.39	$12.72	$12.32	$12.62	$12.62	636,569
2019-01-23	$12.23	$12.42	$11.95	$12.35	$12.35	565,288
2019-01-22	$12.58	$12.64	$11.94	$11.94	$11.94	513,142
2019-01-18	$13.35	$13.40	$12.87	$12.99	$12.99	634,088
2019-01-17	$12.84	$13.00	$12.71	$12.90	$12.90	363,290
2019-01-16	$13.00	$13.15	$12.74	$12.82	$12.82	437,612
2019-01-15	$13.46	$13.55	$12.96	$13.02	$13.02	770,227
2019-01-14	$13.19	$13.70	$13.18	$13.60	$13.60	767,619
2019-01-11	$13.18	$13.51	$13.11	$13.43	$13.43	1,124,461
2019-01-10	$12.60	$12.83	$12.48	$12.64	$12.64	564,583
2019-01-09	$13.00	$13.03	$12.79	$12.86	$12.86	449,430
2019-01-08	$12.44	$13.07	$12.33	$13.04	$13.04	677,503
2019-01-07	$13.19	$13.23	$12.80	$12.83	$12.83	695,251
2019-01-04	$13.40	$13.55	$13.17	$13.51	$13.51	733,592
2019-01-03	$13.32	$13.64	$13.07	$13.40	$13.40	648,181
2019-01-02	$13.06	$13.44	$13.01	$13.43	$13.43	997,009
2018-12-31	$13.07	$13.95	$12.87	$13.55	$13.55	716,403
2018-12-28	$12.68	$12.97	$12.61	$12.96	$12.96	331,139
2018-12-27	$12.61	$12.80	$12.31	$12.80	$12.80	739,118
2018-12-26	$12.61	$12.78	$12.47	$12.58	$12.58	572,183
2018-12-24	$12.38	$12.94	$12.27	$12.74	$12.74	192,218
2018-12-21	$13.09	$13.18	$12.48	$12.50	$12.50	878,292
2018-12-20	$13.04	$13.20	$12.80	$13.15	$13.15	759,187
2018-12-19	$13.15	$13.30	$12.27	$12.40	$12.40	899,240
2018-12-18	$12.54	$13.05	$12.46	$12.63	$12.63	1,208,044
2018-12-17	$12.28	$12.57	$12.03	$12.06	$12.06	1,643,097
2018-12-14	$11.55	$12.13	$11.49	$11.73	$11.73	1,710,226
2018-12-13	$10.60	$11.38	$10.57	$11.34	$11.34	1,011,589
2018-12-12	$10.77	$10.89	$10.57	$10.81	$10.81	670,432
2018-12-11	$9.66	$10.87	$9.37	$10.69	$10.69	2,155,553
2018-12-10	$9.73	$9.80	$9.36	$9.47	$9.47	1,089,031
2018-12-07	$10.34	$10.51	$10.07	$10.24	$10.24	644,647
2018-12-06	$10.34	$10.78	$10.27	$10.68	$10.68	649,558
2018-12-04	$11.00	$11.11	$10.61	$10.77	$10.77	762,030
2018-12-03	$11.49	$11.49	$11.08	$11.32	$11.32	684,556
2018-11-30	$10.97	$11.46	$10.88	$11.41	$11.41	671,050
2018-11-29	$10.98	$11.25	$10.87	$11.20	$11.20	613,496
2018-11-28	$10.99	$11.11	$10.59	$11.10	$11.10	690,598
2018-11-27	$10.55	$10.76	$10.49	$10.66	$10.66	375,280
2018-11-26	$11.44	$11.44	$10.30	$10.46	$10.46	911,269
2018-11-23	$11.40	$11.72	$11.40	$11.53	$11.53	451,289
2018-11-21	$10.80	$11.26	$10.78	$11.15	$11.15	712,704
2018-11-20	$10.89	$10.91	$10.60	$10.81	$10.81	574,156
2018-11-19	$10.89	$10.98	$10.71	$10.89	$10.89	435,804
2018-11-16	$10.88	$11.05	$10.65	$10.99	$10.99	616,837
2018-11-15	$10.89	$11.41	$10.74	$11.10	$11.10	735,328
2018-11-14	$10.58	$10.81	$10.31	$10.79	$10.79	725,972
2018-11-13	$10.25	$10.39	$10.07	$10.38	$10.38	1,096,667
2018-11-12	$10.68	$10.79	$10.32	$10.39	$10.39	671,132
2018-11-09	$10.48	$10.88	$10.19	$10.78	$10.78	828,739
2018-11-08	$10.71	$10.86	$10.45	$10.62	$10.62	801,172
2018-11-07	$10.99	$11.07	$10.50	$10.84	$10.84	852,105
2018-11-06	$11.22	$11.29	$10.79	$10.95	$10.95	1,070,419
2018-11-05	$10.54	$11.18	$10.54	$11.11	$11.11	1,169,535
2018-11-02	$10.47	$10.95	$10.27	$10.85	$10.85	1,201,443
2018-11-01	$9.97	$10.48	$9.86	$10.40	$10.40	1,013,915
2018-10-31	$10.00	$10.10	$9.53	$9.91	$9.91	1,910,432
2018-10-30	$9.34	$9.91	$9.28	$9.91	$9.91	1,472,120
2018-10-29	$10.23	$10.34	$8.97	$9.22	$9.22	1,966,408
2018-10-26	$8.96	$9.97	$8.94	$9.97	$9.97	1,798,338
2018-10-25	$8.74	$9.14	$8.63	$8.94	$8.94	1,203,382
2018-10-24	$8.88	$9.03	$8.52	$8.54	$8.54	2,123,089
2018-10-23	$8.74	$8.92	$8.58	$8.91	$8.91	1,422,685
2018-10-22	$8.92	$9.00	$8.79	$8.97	$8.97	638,329
2018-10-19	$8.84	$9.01	$8.55	$8.72	$8.72	877,315
2018-10-18	$8.82	$9.06	$8.61	$8.61	$8.61	920,211
2018-10-17	$8.42	$9.13	$8.37	$8.78	$8.78	1,646,305
2018-10-16	$8.05	$8.61	$7.96	$8.61	$8.61	2,190,278
2018-10-15	$7.31	$7.72	$7.30	$7.44	$7.44	1,499,745
2018-10-12	$7.55	$7.62	$7.21	$7.37	$7.37	826,078
2018-10-11	$7.32	$7.39	$7.02	$7.12	$7.12	614,231
2018-10-10	$7.55	$7.58	$6.97	$6.98	$6.98	1,262,734
2018-10-09	$7.66	$8.07	$7.48	$7.93	$7.93	1,619,603
2018-10-08	$7.17	$7.74	$7.04	$7.67	$7.67	2,971,000
2018-10-05	$6.33	$6.45	$6.18	$6.41	$6.41	1,075,794
2018-10-04	$6.07	$6.32	$5.89	$6.20	$6.20	1,291,575
2018-10-03	$6.66	$6.66	$6.18	$6.22	$6.22	2,327,911
2018-10-02	$5.61	$5.91	$5.61	$5.87	$5.87	1,635,712
2018-10-01	$5.54	$5.56	$5.28	$5.28	$5.28	514,780
2018-09-28	$5.66	$5.83	$5.44	$5.46	$5.46	864,945
2018-09-27	$5.66	$5.85	$5.61	$5.85	$5.85	1,314,817
2018-09-26	$5.46	$5.55	$5.39	$5.45	$5.45	827,367
2018-09-25	$5.03	$5.37	$4.93	$5.30	$5.30	848,373
2018-09-24	$5.62	$5.68	$5.22	$5.28	$5.28	817,026
2018-09-21	$5.57	$5.79	$5.56	$5.66	$5.66	1,209,250
2018-09-20	$5.35	$5.46	$5.25	$5.44	$5.44	865,055
2018-09-19	$5.00	$5.24	$4.97	$5.10	$5.10	759,005
2018-09-18	$4.99	$5.12	$4.91	$5.03	$5.03	762,948
2018-09-17	$4.47	$4.98	$4.47	$4.87	$4.87	1,147,333
2018-09-14	$4.53	$4.59	$4.43	$4.54	$4.54	533,404
2018-09-13	$4.59	$4.66	$4.44	$4.49	$4.49	918,245
2018-09-12	$4.72	$4.82	$4.68	$4.70	$4.70	590,061
2018-09-11	$4.75	$4.82	$4.66	$4.67	$4.67	675,515
2018-09-10	$5.07	$5.14	$4.87	$5.00	$5.00	971,565
2018-09-07	$4.91	$5.50	$4.91	$5.42	$5.42	1,106,913
2018-09-06	$4.91	$4.95	$4.67	$4.91	$4.91	827,911
2018-09-05	$4.87	$4.96	$4.77	$4.86	$4.86	768,068
2018-09-04	$5.24	$5.26	$4.88	$4.91	$4.91	996,730
2018-08-31	$5.28	$5.60	$5.23	$5.52	$5.52	606,730
2018-08-30	$5.29	$5.30	$5.10	$5.25	$5.25	504,007
2018-08-29	$5.13	$5.52	$5.13	$5.43	$5.43	710,289
2018-08-28	$5.24	$5.26	$5.04	$5.13	$5.13	829,619
2018-08-27	$5.13	$5.33	$5.06	$5.25	$5.25	797,579
2018-08-24	$5.34	$5.36	$5.03	$5.12	$5.12	937,406
2018-08-23	$5.64	$5.69	$5.17	$5.19	$5.19	832,639
2018-08-22	$5.32	$5.63	$5.30	$5.60	$5.60	1,317,417
2018-08-21	$6.11	$6.12	$5.50	$5.60	$5.60	1,659,522
2018-08-20	$6.21	$6.28	$6.06	$6.17	$6.17	364,206
2018-08-17	$6.23	$6.27	$6.09	$6.17	$6.17	438,279
2018-08-16	$6.69	$6.70	$6.30	$6.30	$6.30	883,391
2018-08-15	$6.23	$6.45	$6.14	$6.39	$6.39	1,059,478
2018-08-14	$6.41	$6.47	$6.21	$6.39	$6.39	946,180
2018-08-13	$6.06	$6.28	$5.98	$6.26	$6.26	1,634,901
2018-08-10	$6.54	$6.54	$6.20	$6.27	$6.27	594,395
2018-08-09	$7.02	$7.07	$6.66	$6.81	$6.81	1,358,846
2018-08-08	$7.43	$7.46	$7.00	$7.03	$7.03	954,962
2018-08-07	$7.79	$7.85	$7.32	$7.35	$7.35	802,333
2018-08-06	$7.84	$7.87	$7.62	$7.66	$7.66	662,170
2018-08-03	$7.36	$7.82	$7.32	$7.80	$7.80	793,323
2018-08-02	$7.11	$7.45	$6.97	$7.11	$7.11	1,032,602
2018-08-01	$7.17	$7.37	$7.02	$7.19	$7.19	621,494
2018-07-31	$7.59	$7.63	$7.24	$7.33	$7.33	896,396
2018-07-30	$7.96	$8.00	$7.65	$7.74	$7.74	570,983
2018-07-27	$7.90	$8.00	$7.85	$7.92	$7.92	408,714
2018-07-26	$7.88	$7.91	$7.66	$7.80	$7.80	590,488
2018-07-25	$7.58	$7.96	$7.57	$7.89	$7.89	1,266,885
2018-07-24	$7.36	$7.52	$7.31	$7.39	$7.39	1,135,600
2018-07-23	$7.12	$7.20	$6.96	$7.19	$7.19	638,389
2018-07-20	$7.19	$7.38	$7.07	$7.09	$7.09	1,560,060
2018-07-19	$6.54	$6.62	$6.39	$6.56	$6.56	781,041
2018-07-18	$6.86	$6.86	$6.66	$6.82	$6.82	672,655
2018-07-17	$6.70	$7.05	$6.61	$6.68	$6.68	2,446,750
2018-07-16	$6.05	$6.45	$6.01	$6.38	$6.38	1,361,294
2018-07-13	$5.66	$5.86	$5.63	$5.84	$5.84	360,598
2018-07-12	$5.59	$5.73	$5.54	$5.65	$5.65	414,720
2018-07-11	$5.59	$5.72	$5.45	$5.45	$5.45	314,766
2018-07-10	$5.74	$5.81	$5.55	$5.73	$5.73	373,894
2018-07-09	$5.79	$5.81	$5.50	$5.72	$5.72	371,791
2018-07-06	$5.45	$5.77	$5.43	$5.76	$5.76	496,841
2018-07-05	$5.46	$5.46	$5.20	$5.37	$5.37	309,648
2018-07-03	$5.18	$5.48	$5.15	$5.38	$5.38	399,722
2018-07-02	$5.21	$5.22	$5.08	$5.14	$5.14	409,199
2018-06-29	$5.54	$5.56	$5.28	$5.34	$5.34	599,921
2018-06-28	$5.24	$5.58	$5.24	$5.46	$5.46	796,620
2018-06-27	$5.39	$5.39	$5.06	$5.15	$5.15	1,035,890
2018-06-26	$5.55	$5.57	$5.40	$5.50	$5.50	697,047
2018-06-25	$5.86	$5.92	$5.52	$5.62	$5.62	584,212
2018-06-22	$6.04	$6.06	$5.75	$5.82	$5.82	665,185
2018-06-21	$6.19	$6.19	$5.93	$6.07	$6.07	510,621
2018-06-20	$6.44	$6.59	$6.17	$6.19	$6.19	682,861
2018-06-19	$5.83	$6.46	$5.76	$6.26	$6.26	783,057
2018-06-18	$5.99	$6.06	$5.87	$5.93	$5.93	533,245
2018-06-15	$6.20	$6.25	$5.95	$6.17	$6.17	603,530
2018-06-14	$6.81	$6.89	$6.27	$6.29	$6.29	564,354
2018-06-13	$6.69	$6.87	$6.49	$6.71	$6.71	798,895
2018-06-12	$6.60	$6.76	$6.44	$6.56	$6.56	600,465
2018-06-11	$6.86	$6.94	$6.48	$6.55	$6.55	812,087
2018-06-08	$6.47	$6.63	$6.08	$6.53	$6.53	810,178
2018-06-07	$6.40	$6.44	$5.84	$6.23	$6.23	1,378,175
2018-06-06	$6.91	$6.94	$6.65	$6.70	$6.70	832,540
2018-06-05	$7.38	$7.44	$7.01	$7.06	$7.06	687,240
2018-06-04	$7.16	$7.64	$7.16	$7.57	$7.57	630,349
2018-06-01	$7.22	$7.43	$6.85	$6.98	$6.98	812,474
2018-05-31	$7.14	$7.18	$6.94	$7.05	$7.05	291,900
2018-05-30	$7.52	$7.59	$7.06	$7.14	$7.14	623,285
2018-05-29	$7.41	$7.67	$7.28	$7.33	$7.33	525,757
2018-05-25	$7.85	$8.03	$7.73	$7.85	$7.85	707,396
2018-05-24	$7.75	$7.95	$7.51	$7.69	$7.69	637,450
2018-05-23	$8.25	$8.25	$7.86	$7.87	$7.87	479,206
2018-05-22	$8.26	$8.39	$8.02	$8.29	$8.29	816,712
2018-05-21	$7.94	$8.07	$7.71	$7.98	$7.98	524,657
2018-05-18	$7.39	$7.68	$7.26	$7.61	$7.61	650,587
2018-05-17	$8.02	$8.10	$7.64	$7.72	$7.72	552,796
2018-05-16	$8.23	$8.39	$8.04	$8.11	$8.11	318,394
2018-05-15	$7.85	$8.18	$7.81	$8.13	$8.13	883,700
2018-05-14	$8.88	$8.91	$8.33	$8.40	$8.40	506,214
2018-05-11	$9.25	$9.30	$8.65	$8.78	$8.78	734,515
2018-05-10	$8.90	$9.47	$8.90	$9.26	$9.26	881,252
2018-05-09	$9.56	$9.59	$8.46	$8.51	$8.51	1,173,296
2018-05-08	$9.75	$9.75	$9.45	$9.46	$9.46	444,013
2018-05-07	$10.23	$10.23	$9.72	$9.75	$9.75	524,965
2018-05-04	$9.55	$10.37	$9.50	$10.31	$10.31	683,607
2018-05-03	$10.28	$10.44	$9.84	$9.91	$9.91	573,556
2018-05-02	$10.68	$10.74	$10.19	$10.26	$10.26	433,568
2018-05-01	$10.91	$11.06	$10.65	$10.89	$10.89	302,201
2018-04-30	$11.19	$11.29	$10.92	$10.95	$10.95	362,907
2018-04-27	$11.22	$11.43	$11.16	$11.28	$11.28	415,195
2018-04-26	$11.10	$11.10	$10.84	$11.03	$11.03	568,717
2018-04-25	$11.35	$11.36	$10.91	$10.97	$10.97	575,492
2018-04-24	$12.30	$12.46	$11.73	$11.80	$11.80	500,098
2018-04-23	$11.75	$12.33	$11.68	$12.02	$12.02	524,733
2018-04-20	$12.09	$12.17	$11.84	$12.03	$12.03	544,524
2018-04-19	$13.06	$13.08	$12.20	$12.59	$12.59	662,246
2018-04-18	$13.20	$13.59	$13.00	$13.47	$13.47	491,895
2018-04-17	$12.32	$12.97	$12.32	$12.81	$12.81	383,587
2018-04-16	$12.53	$12.53	$12.04	$12.12	$12.12	452,503
2018-04-13	$12.87	$12.95	$12.18	$12.38	$12.38	373,923
2018-04-12	$12.98	$12.98	$12.74	$12.84	$12.84	240,470
2018-04-11	$13.07	$13.10	$12.81	$12.92	$12.92	486,236
2018-04-10	$13.41	$13.69	$13.05	$13.17	$13.17	487,187
2018-04-09	$14.16	$14.49	$13.28	$13.31	$13.31	497,183
2018-04-06	$13.14	$14.44	$13.14	$14.11	$14.11	1,123,184
2018-04-05	$12.71	$12.82	$12.37	$12.49	$12.49	341,034
2018-04-04	$12.26	$12.41	$11.96	$12.40	$12.40	311,765
2018-04-03	$13.03	$13.13	$12.71	$12.73	$12.73	156,058
2018-04-02	$13.13	$13.27	$12.70	$12.89	$12.89	304,573
2018-03-29	$12.68	$13.27	$12.68	$12.99	$12.99	442,269
2018-03-28	$12.55	$12.57	$12.19	$12.40	$12.40	348,637
2018-03-27	$13.00	$13.04	$12.65	$12.65	$12.65	311,102
2018-03-26	$13.16	$13.16	$12.73	$13.06	$13.06	196,699
2018-03-23	$12.38	$12.92	$12.29	$12.76	$12.76	229,891
2018-03-22	$12.46	$12.77	$12.30	$12.37	$12.37	211,309
2018-03-21	$12.63	$12.84	$12.49	$12.76	$12.76	283,367
2018-03-20	$12.74	$12.82	$12.43	$12.53	$12.53	254,536
2018-03-19	$12.81	$12.85	$12.50	$12.73	$12.73	346,052
2018-03-16	$12.79	$13.31	$12.79	$13.02	$13.02	280,724
2018-03-15	$12.59	$12.86	$12.43	$12.74	$12.74	258,213
2018-03-14	$13.13	$13.18	$12.70	$12.81	$12.81	190,904
2018-03-13	$13.54	$13.60	$12.98	$13.18	$13.18	542,666
2018-03-12	$12.87	$13.35	$12.82	$13.24	$13.24	530,244
2018-03-09	$12.25	$12.63	$12.20	$12.55	$12.55	475,901
2018-03-08	$11.55	$11.90	$11.31	$11.76	$11.76	416,920
2018-03-07	$11.50	$11.60	$11.13	$11.44	$11.44	404,785
2018-03-06	$11.79	$11.82	$11.42	$11.69	$11.69	300,364
2018-03-05	$11.44	$11.75	$11.40	$11.63	$11.63	367,478
2018-03-02	$11.40	$11.67	$11.18	$11.64	$11.64	158,170
2018-03-01	$11.80	$11.86	$11.31	$11.70	$11.70	278,194
2018-02-28	$12.02	$12.04	$11.66	$11.69	$11.69	227,115
2018-02-27	$12.11	$12.31	$11.90	$11.92	$11.92	307,634
2018-02-26	$12.08	$12.28	$11.94	$12.10	$12.10	404,528
2018-02-23	$11.20	$11.69	$11.20	$11.64	$11.64	247,856
2018-02-22	$10.92	$11.12	$10.86	$11.09	$11.09	305,489
2018-02-21	$10.58	$10.97	$10.57	$10.59	$10.59	385,517
2018-02-20	$10.36	$10.57	$10.27	$10.42	$10.42	295,349
2018-02-16	$10.40	$10.71	$10.40	$10.44	$10.44	175,300
2018-02-15	$10.81	$10.87	$10.38	$10.40	$10.40	329,494
2018-02-14	$10.52	$10.84	$10.42	$10.82	$10.82	522,828
2018-02-13	$10.48	$10.57	$10.31	$10.46	$10.46	171,126
2018-02-12	$10.64	$10.80	$10.35	$10.55	$10.55	173,112
2018-02-09	$10.27	$10.35	$9.56	$10.20	$10.20	612,909
2018-02-08	$10.86	$10.87	$10.06	$10.06	$10.06	306,063
2018-02-07	$10.83	$11.05	$10.61	$10.62	$10.62	292,967
2018-02-06	$10.30	$10.95	$10.29	$10.84	$10.84	454,329
2018-02-05	$10.76	$11.04	$10.24	$10.39	$10.39	355,286
2018-02-02	$11.16	$11.16	$10.78	$10.80	$10.80	464,014
2018-02-01	$11.48	$11.51	$11.31	$11.34	$11.34	368,487
2018-01-31	$11.78	$11.81	$11.23	$11.32	$11.32	529,285
2018-01-30	$11.35	$11.43	$11.11	$11.25	$11.25	547,025
2018-01-29	$11.44	$11.66	$11.19	$11.27	$11.27	355,288
2018-01-26	$11.10	$11.39	$11.10	$11.26	$11.26	255,641
2018-01-25	$10.60	$11.17	$10.57	$11.01	$11.01	448,560
2018-01-24	$10.47	$10.85	$10.42	$10.70	$10.70	442,809
2018-01-23	$9.94	$10.12	$9.75	$10.10	$10.10	256,936
2018-01-22	$10.14	$10.28	$10.00	$10.27	$10.27	191,980
2018-01-19	$10.02	$10.17	$9.82	$10.14	$10.14	190,162
2018-01-18	$9.95	$10.19	$9.89	$10.02	$10.02	295,910
2018-01-17	$9.48	$9.84	$9.46	$9.81	$9.81	342,470
2018-01-16	$9.16	$9.53	$9.16	$9.30	$9.30	291,162
2018-01-12	$9.10	$9.21	$9.00	$9.16	$9.16	264,081
2018-01-11	$9.06	$9.21	$8.91	$9.18	$9.18	438,378
2018-01-10	$9.43	$9.46	$9.24	$9.42	$9.42	185,945
2018-01-09	$9.71	$9.71	$9.40	$9.51	$9.51	192,331
2018-01-08	$9.75	$9.76	$9.63	$9.72	$9.72	163,976
2018-01-05	$9.66	$9.94	$9.63	$9.75	$9.75	256,937
2018-01-04	$9.45	$9.76	$9.38	$9.75	$9.75	376,947
2018-01-03	$9.50	$9.51	$9.24	$9.28	$9.28	353,191
2018-01-02	$9.15	$9.45	$9.08	$9.35	$9.35	684,631
2017-12-29	$8.80	$9.21	$8.75	$8.76	$8.76	386,873
2017-12-28	$8.76	$8.80	$8.70	$8.77	$8.77	126,194
2017-12-27	$8.65	$8.71	$8.55	$8.62	$8.62	178,938
2017-12-26	$8.73	$8.84	$8.58	$8.79	$8.79	208,557
2017-12-22	$8.70	$8.81	$8.64	$8.79	$8.79	452,608
2017-12-21	$8.50	$8.76	$8.40	$8.61	$8.61	373,080
2017-12-20	$8.65	$8.72	$8.45	$8.54	$8.54	220,388
2017-12-19	$8.43	$8.50	$8.29	$8.39	$8.39	184,705
2017-12-18	$8.49	$8.62	$8.40	$8.51	$8.51	255,149
2017-12-15	$8.29	$8.43	$8.15	$8.35	$8.35	212,568
2017-12-14	$8.41	$8.44	$8.13	$8.23	$8.23	314,890
2017-12-13	$8.51	$8.62	$8.32	$8.42	$8.42	267,526
2017-12-12	$8.24	$8.74	$8.11	$8.53	$8.53	492,712
2017-12-11	$8.50	$8.74	$8.43	$8.48	$8.48	565,669
2017-12-08	$8.87	$8.96	$8.54	$8.61	$8.61	347,568
2017-12-07	$8.31	$9.21	$8.30	$8.82	$8.82	760,151
2017-12-06	$8.93	$9.03	$8.79	$9.01	$9.01	258,884
2017-12-05	$8.98	$9.19	$8.87	$8.88	$8.88	351,760
2017-12-04	$8.89	$9.02	$8.82	$8.82	$8.82	398,770
2017-12-01	$8.77	$8.83	$8.55	$8.60	$8.60	645,337
2017-11-30	$8.37	$8.62	$8.19	$8.53	$8.53	729,143
2017-11-29	$9.29	$9.31	$8.85	$9.05	$9.05	610,160
2017-11-28	$9.32	$9.53	$9.18	$9.30	$9.30	464,161
2017-11-27	$8.91	$9.37	$8.84	$9.24	$9.24	719,209
2017-11-24	$9.09	$9.09	$8.80	$8.83	$8.83	202,683
2017-11-22	$8.83	$9.08	$8.61	$8.95	$8.95	390,268
2017-11-21	$22.00	$22.60	$21.75	$21.75	$8.70	532,505
2017-11-20	$20.97	$21.45	$20.78	$21.16	$8.46	199,152
2017-11-17	$20.13	$20.96	$20.12	$20.92	$8.37	345,107
2017-11-16	$19.72	$20.21	$19.65	$20.06	$8.02	372,475
2017-11-15	$19.46	$19.76	$18.99	$19.73	$7.89	407,717
2017-11-14	$19.49	$19.59	$18.97	$19.17	$7.67	423,697
2017-11-13	$19.57	$20.10	$19.29	$19.60	$7.84	813,380
2017-11-10	$20.48	$20.95	$20.25	$20.50	$8.20	351,105
2017-11-09	$21.21	$21.71	$20.79	$21.20	$8.48	642,505
2017-11-08	$20.40	$21.62	$19.95	$21.50	$8.60	1,050,085
2017-11-07	$20.00	$20.00	$18.65	$19.16	$7.66	970,882
2017-11-06	$20.18	$20.76	$20.08	$20.53	$8.21	987,167
2017-11-03	$20.97	$20.97	$19.23	$20.00	$8.00	879,440
2017-11-02	$21.10	$21.47	$20.68	$21.46	$8.58	252,582
2017-11-01	$21.06	$21.66	$20.98	$21.29	$8.52	385,350
2017-10-31	$21.58	$21.85	$21.07	$21.18	$8.47	531,642
2017-10-30	$22.42	$22.94	$21.13	$21.54	$8.62	622,917
2017-10-27	$22.40	$23.25	$22.40	$23.12	$9.25	350,065
2017-10-26	$23.17	$23.50	$22.18	$22.24	$8.90	382,635
2017-10-25	$23.97	$24.06	$22.79	$23.35	$9.34	485,590
2017-10-24	$22.85	$23.51	$22.17	$23.39	$9.36	457,202
2017-10-23	$23.63	$23.65	$22.75	$22.82	$9.13	619,392
2017-10-20	$23.78	$24.05	$23.44	$23.78	$9.51	463,087
2017-10-19	$23.40	$23.52	$23.02	$23.46	$9.38	329,987
2017-10-18	$23.54	$23.73	$23.15	$23.67	$9.47	527,315
2017-10-17	$22.68	$22.73	$22.20	$22.59	$9.04	338,725
2017-10-16	$23.70	$23.70	$22.55	$22.84	$9.14	584,600
2017-10-13	$24.28	$24.78	$23.88	$24.00	$9.60	385,092
2017-10-12	$24.31	$24.59	$24.20	$24.39	$9.76	167,800
2017-10-11	$24.63	$24.75	$23.48	$24.40	$9.76	892,782
2017-10-10	$24.72	$24.72	$23.94	$24.36	$9.74	406,940
2017-10-09	$24.69	$24.90	$23.55	$24.00	$9.60	526,997
2017-10-06	$23.50	$24.61	$23.08	$24.33	$9.73	666,805
2017-10-05	$23.63	$24.53	$23.27	$23.90	$9.56	676,582
2017-10-04	$23.31	$23.75	$22.38	$22.82	$9.13	530,777
2017-10-03	$21.84	$23.16	$21.84	$22.89	$9.16	537,492
2017-10-02	$21.07	$21.54	$20.93	$21.32	$8.53	614,242
2017-09-29	$20.64	$21.25	$20.56	$21.14	$8.46	882,340
2017-09-28	$20.00	$20.11	$19.59	$19.89	$7.96	393,700
2017-09-27	$20.38	$20.62	$19.43	$19.97	$7.99	774,682
2017-09-26	$21.11	$21.82	$20.55	$20.63	$8.25	819,232
2017-09-25	$22.10	$22.10	$20.35	$20.86	$8.34	707,115
2017-09-22	$22.95	$23.34	$21.74	$21.85	$8.74	529,802
2017-09-21	$21.35	$24.62	$20.37	$22.40	$8.96	2,809,000
2017-09-20	$22.13	$22.16	$21.30	$21.57	$8.63	334,860
2017-09-19	$22.19	$22.38	$21.65	$21.82	$8.73	380,530
2017-09-18	$22.07	$22.44	$21.63	$22.00	$8.80	463,580
2017-09-15	$21.95	$22.00	$21.46	$21.71	$8.68	600,202
2017-09-14	$20.49	$21.41	$20.34	$21.14	$8.46	699,347
2017-09-13	$19.92	$20.72	$19.92	$20.60	$8.24	301,732
2017-09-12	$20.44	$20.96	$20.19	$20.31	$8.12	471,807
2017-09-11	$20.71	$20.94	$20.64	$20.79	$8.32	350,552
2017-09-08	$20.65	$20.87	$19.84	$20.20	$8.08	381,562
2017-09-07	$20.63	$20.93	$20.59	$20.68	$8.27	335,987
2017-09-06	$20.62	$20.89	$20.18	$20.55	$8.22	1,037,045
2017-09-05	$19.37	$19.98	$19.17	$19.85	$7.94	912,357
2017-09-01	$18.06	$18.73	$18.06	$18.17	$7.27	543,010
2017-08-31	$17.48	$17.92	$17.24	$17.85	$7.14	314,852
2017-08-30	$17.57	$17.70	$17.19	$17.60	$7.04	463,347
2017-08-29	$16.95	$17.60	$16.73	$17.49	$7.00	383,805
2017-08-28	$17.25	$17.61	$17.12	$17.34	$6.94	508,200
2017-08-25	$16.43	$17.10	$16.43	$17.02	$6.81	941,790
2017-08-24	$16.10	$16.42	$15.95	$16.12	$6.45	325,740
2017-08-23	$15.83	$16.22	$15.82	$16.01	$6.40	415,482
2017-08-22	$16.26	$16.35	$15.82	$15.95	$6.38	410,775
2017-08-21	$15.90	$16.39	$15.74	$16.05	$6.42	1,008,027
2017-08-18	$15.08	$15.56	$14.92	$15.42	$6.17	435,712
2017-08-17	$15.37	$15.41	$14.86	$15.07	$6.03	383,000
2017-08-16	$15.61	$15.73	$15.39	$15.52	$6.21	322,142
2017-08-15	$15.59	$15.68	$15.44	$15.54	$6.22	428,590
2017-08-14	$15.17	$15.55	$15.16	$15.28	$6.11	522,840
2017-08-11	$15.29	$15.63	$15.07	$15.16	$6.06	375,635
2017-08-10	$16.30	$16.34	$15.34	$15.65	$6.26	732,312
2017-08-09	$15.68	$16.93	$15.01	$16.59	$6.64	1,687,795
2017-08-08	$15.40	$15.93	$15.40	$15.64	$6.26	763,350
2017-08-07	$15.54	$15.71	$15.27	$15.45	$6.18	569,432
2017-08-04	$15.32	$15.51	$15.20	$15.42	$6.17	687,912
2017-08-03	$15.07	$15.18	$14.71	$14.99	$6.00	359,872
2017-08-02	$14.49	$15.08	$14.36	$14.96	$5.98	967,160
2017-08-01	$14.40	$14.69	$14.25	$14.35	$5.74	741,435
2017-07-31	$13.90	$14.32	$13.77	$14.18	$5.67	961,125
2017-07-28	$13.50	$13.72	$13.17	$13.68	$5.47	895,330
2017-07-27	$14.00	$14.00	$13.47	$13.63	$5.45	698,072
2017-07-26	$14.25	$14.26	$13.78	$14.02	$5.61	766,357
2017-07-25	$14.62	$14.89	$14.33	$14.46	$5.78	489,200
2017-07-24	$14.54	$14.60	$14.13	$14.40	$5.76	367,427
2017-07-21	$14.88	$14.89	$14.54	$14.59	$5.84	414,907
2017-07-20	$15.17	$15.19	$14.78	$14.95	$5.98	245,545
2017-07-19	$15.09	$15.19	$14.93	$15.14	$6.06	493,672
2017-07-18	$15.30	$15.30	$14.85	$15.11	$6.04	477,552
2017-07-17	$14.63	$15.46	$14.63	$15.12	$6.05	963,180
2017-07-14	$14.49	$14.65	$14.26	$14.46	$5.78	409,972
2017-07-13	$14.59	$14.66	$14.33	$14.52	$5.81	777,080
2017-07-12	$13.93	$14.80	$13.80	$14.56	$5.82	1,326,680
2017-07-11	$14.35	$14.71	$13.95	$13.98	$5.59	2,186,782
2017-07-10	$13.66	$14.18	$13.60	$14.18	$5.67	1,522,050
2017-07-07	$12.82	$13.36	$12.79	$13.16	$5.26	1,385,232
2017-07-06	$12.99	$13.00	$12.08	$12.45	$4.98	1,575,430
2017-07-05	$11.81	$12.72	$11.63	$12.68	$5.07	2,470,612
2017-07-03	$11.45	$11.51	$11.05	$11.19	$4.48	253,217
2017-06-30	$11.23	$11.42	$11.17	$11.36	$4.54	283,815
2017-06-29	$11.40	$11.41	$11.13	$11.23	$4.49	277,315
2017-06-28	$11.34	$11.43	$11.11	$11.39	$4.56	508,880
2017-06-27	$11.31	$11.51	$11.09	$11.22	$4.49	503,780
2017-06-26	$11.66	$11.76	$11.45	$11.58	$4.63	307,442
2017-06-23	$11.51	$11.70	$11.33	$11.51	$4.60	619,020
2017-06-22	$11.16	$11.62	$11.00	$11.58	$4.63	563,895
2017-06-21	$11.45	$11.56	$11.13	$11.25	$4.50	533,170
2017-06-20	$11.88	$12.09	$11.33	$11.40	$4.56	1,289,237
2017-06-19	$11.43	$11.84	$11.34	$11.75	$4.70	949,765
2017-06-16	$11.61	$11.71	$11.37	$11.57	$4.63	496,577
2017-06-15	$11.68	$11.76	$11.34	$11.58	$4.63	610,425
2017-06-14	$11.98	$12.08	$11.70	$11.81	$4.72	445,477
2017-06-13	$11.75	$11.97	$11.44	$11.96	$4.78	1,140,300
2017-06-12	$11.95	$12.10	$11.74	$11.74	$4.70	676,212
2017-06-09	$12.11	$12.16	$11.66	$11.68	$4.67	618,982
2017-06-08	$12.50	$12.51	$11.93	$12.05	$4.82	587,922
2017-06-07	$12.22	$12.73	$12.15	$12.60	$5.04	1,162,835
2017-06-06	$11.71	$12.16	$11.66	$12.03	$4.81	427,170
2017-06-05	$11.49	$11.65	$11.33	$11.47	$4.59	619,455
2017-06-02	$11.91	$11.97	$11.66	$11.68	$4.67	426,705
2017-06-01	$12.14	$12.29	$11.78	$11.84	$4.74	296,067
2017-05-31	$12.35	$12.37	$11.78	$12.05	$4.82	662,432
2017-05-30	$12.08	$12.31	$11.96	$12.24	$4.90	458,235
2017-05-26	$12.32	$12.46	$12.00	$12.09	$4.84	782,027
2017-05-25	$12.15	$12.60	$11.94	$12.05	$4.82	1,288,777
2017-05-24	$11.33	$12.21	$11.27	$11.89	$4.76	1,945,282
2017-05-23	$10.88	$11.47	$10.87	$11.11	$4.44	1,538,222
2017-05-22	$12.18	$12.26	$10.83	$11.03	$4.41	2,543,527
2017-05-19	$12.26	$12.76	$12.01	$12.25	$4.90	2,738,817
2017-05-18	$11.41	$12.40	$10.33	$11.57	$4.63	8,165,305
2017-05-17	$16.02	$16.14	$15.32	$15.36	$6.14	587,682
2017-05-16	$16.49	$16.54	$15.94	$16.26	$6.50	399,867
2017-05-15	$16.53	$16.73	$16.34	$16.45	$6.58	251,367
2017-05-12	$16.45	$16.58	$16.12	$16.29	$6.52	399,535
2017-05-11	$16.37	$16.37	$15.43	$16.25	$6.50	1,042,372
2017-05-10	$17.95	$17.96	$16.32	$16.61	$6.64	1,233,572
2017-05-09	$17.50	$17.78	$17.30	$17.53	$7.01	523,095
2017-05-08	$17.05	$17.48	$16.97	$17.34	$6.94	605,032
2017-05-05	$16.72	$17.47	$16.65	$16.85	$6.74	317,895
2017-05-04	$16.74	$16.80	$16.27	$16.39	$6.56	518,970
2017-05-03	$17.08	$17.24	$16.37	$17.00	$6.80	680,540
2017-05-02	$16.53	$17.10	$15.95	$16.93	$6.77	11,970
2017-05-01	$31.55	$32.34	$31.22	$31.82	$6.36	394,005
2017-04-28	$30.73	$31.52	$30.50	$31.42	$6.28	435,545
2017-04-27	$31.54	$31.54	$30.81	$30.97	$6.19	416,105
2017-04-26	$31.27	$31.85	$30.86	$31.23	$6.25	660,105
2017-04-25	$32.19	$32.35	$31.51	$31.84	$6.37	449,215
2017-04-24	$32.40	$32.84	$32.31	$32.37	$6.47	418,370
2017-04-21	$31.31	$31.83	$31.11	$31.19	$6.24	215,460
2017-04-20	$31.71	$32.19	$31.15	$31.41	$6.28	475,575
2017-04-19	$33.22	$33.46	$31.35	$31.43	$6.29	680,155
2017-04-18	$31.80	$33.03	$31.64	$32.68	$6.54	878,210
2017-04-17	$31.49	$32.25	$31.20	$32.06	$6.41	738,195
2017-04-13	$31.20	$32.19	$30.84	$30.89	$6.18	759,050
2017-04-12	$32.34	$32.35	$31.16	$31.52	$6.30	819,185
2017-04-11	$32.20	$33.43	$32.05	$32.90	$6.58	1,924,970
2017-04-10	$29.36	$30.99	$29.10	$30.71	$6.14	1,026,425
2017-04-07	$29.62	$30.14	$29.06	$29.36	$5.87	595,660
2017-04-06	$29.89	$30.50	$28.95	$29.33	$5.87	1,683,090
2017-04-05	$29.61	$30.67	$29.27	$29.81	$5.96	2,180,625
2017-04-04	$28.02	$28.69	$27.96	$28.29	$5.66	681,700
2017-04-03	$27.11	$27.71	$27.11	$27.64	$5.53	618,140
2017-03-31	$25.80	$26.80	$25.43	$26.50	$5.30	476,865
2017-03-30	$26.13	$26.52	$25.71	$25.93	$5.19	300,825
2017-03-29	$26.12	$26.81	$26.12	$26.23	$5.25	284,740
2017-03-28	$26.89	$27.73	$26.17	$26.27	$5.25	911,945
2017-03-27	$25.12	$26.95	$24.84	$26.58	$5.32	668,385
2017-03-24	$25.85	$26.05	$25.38	$25.52	$5.10	373,560
2017-03-23	$26.26	$27.08	$25.64	$25.87	$5.17	827,395
2017-03-22	$24.96	$26.80	$24.64	$26.52	$5.30	1,022,725
2017-03-21	$27.40	$27.67	$25.16	$25.44	$5.09	1,588,905
2017-03-20	$28.17	$28.75	$27.44	$27.72	$5.54	951,595
2017-03-17	$29.65	$29.65	$28.03	$28.86	$5.77	497,465
2017-03-16	$29.63	$30.12	$28.71	$29.02	$5.80	666,805
2017-03-15	$27.25	$29.75	$27.00	$29.60	$5.92	1,138,295
2017-03-14	$27.52	$28.02	$27.00	$27.07	$5.41	525,140
2017-03-13	$28.71	$28.92	$27.62	$27.65	$5.53	512,115
2017-03-10	$28.36	$28.64	$27.96	$28.43	$5.69	640,540
2017-03-09	$27.15	$28.05	$26.75	$27.04	$5.41	764,765
2017-03-08	$29.00	$29.02	$26.89	$27.62	$5.52	1,519,640
2017-03-07	$29.59	$30.12	$28.96	$29.71	$5.94	817,835
2017-03-06	$29.08	$29.16	$28.46	$28.97	$5.79	563,795
2017-03-03	$28.79	$29.43	$28.31	$28.88	$5.78	1,636,995
2017-03-02	$29.94	$30.03	$28.08	$28.52	$5.70	829,055
2017-03-01	$27.75	$29.86	$27.74	$29.81	$5.96	1,202,865
2017-02-28	$28.00	$28.33	$27.66	$27.74	$5.55	468,900
2017-02-27	$26.60	$28.44	$26.60	$28.19	$5.64	910,150
2017-02-24	$27.68	$28.30	$26.81	$27.12	$5.42	1,052,875
2017-02-23	$29.92	$29.95	$28.05	$28.81	$5.76	1,772,275
2017-02-22	$27.50	$29.60	$27.25	$29.31	$5.86	2,412,040
2017-02-21	$31.74	$31.82	$27.41	$27.68	$5.54	3,049,425
2017-02-17	$27.74	$28.77	$27.25	$28.55	$5.71	2,278,475
2017-02-16	$26.67	$27.07	$26.04	$26.21	$5.24	1,568,955
2017-02-15	$25.01	$25.55	$25.01	$25.33	$5.07	1,550,130
2017-02-14	$22.60	$23.94	$22.00	$23.60	$4.72	1,056,330
2017-02-13	$22.77	$23.05	$22.43	$22.78	$4.56	630,535
2017-02-10	$22.08	$22.46	$22.00	$22.27	$4.45	1,254,130
2017-02-09	$20.69	$21.31	$20.54	$21.18	$4.24	728,885
2017-02-08	$19.50	$20.35	$19.37	$20.19	$4.04	260,990
2017-02-07	$19.82	$19.91	$19.21	$19.66	$3.93	394,030
2017-02-06	$19.91	$20.04	$19.36	$19.62	$3.92	485,040
2017-02-03	$20.32	$20.70	$19.95	$19.98	$4.00	360,880
2017-02-02	$20.32	$20.61	$20.04	$20.40	$4.08	1,750,055
2017-02-01	$20.10	$20.19	$18.73	$19.66	$3.93	827,705
2017-01-31	$20.39	$20.43	$19.73	$19.83	$3.97	1,105,510
2017-01-30	$19.84	$20.15	$19.05	$19.95	$3.99	1,703,915
2017-01-27	$18.51	$19.42	$18.32	$19.25	$3.85	695,010
2017-01-26	$19.28	$19.31	$18.33	$18.47	$3.69	552,975
2017-01-25	$18.90	$19.48	$18.61	$18.96	$3.79	463,555
2017-01-24	$18.20	$19.00	$18.13	$18.88	$3.78	577,110
2017-01-23	$17.85	$18.27	$17.63	$18.26	$3.65	556,695
2017-01-20	$16.95	$17.89	$16.88	$17.87	$3.57	743,945
2017-01-19	$16.58	$16.65	$16.22	$16.50	$3.30	560,250
2017-01-18	$16.99	$17.18	$16.55	$16.61	$3.32	528,390
2017-01-17	$17.31	$17.60	$17.09	$17.17	$3.43	465,185
2017-01-13	$18.16	$18.26	$17.36	$17.60	$3.52	594,830
2017-01-12	$17.77	$18.22	$17.70	$17.97	$3.59	1,548,080
2017-01-11	$15.69	$17.08	$15.56	$16.99	$3.40	899,545
2017-01-10	$16.59	$16.79	$16.08	$16.33	$3.27	675,900
2017-01-09	$16.42	$16.76	$16.19	$16.26	$3.25	685,710
2017-01-06	$16.02	$16.02	$15.54	$15.79	$3.16	442,115
2017-01-05	$16.54	$16.61	$16.00	$16.12	$3.22	1,202,940
2017-01-04	$15.85	$16.29	$15.70	$16.24	$3.25	1,176,865
2017-01-03	$14.30	$15.06	$14.15	$15.00	$3.00	808,380
2016-12-30	$14.15	$14.15	$13.19	$13.62	$2.72	798,005
2016-12-29	$14.26	$14.46	$14.10	$14.29	$2.86	721,625
2016-12-28	$14.66	$14.81	$14.32	$14.68	$2.94	1,078,470
2016-12-27	$13.55	$14.27	$13.46	$14.06	$2.81	1,612,405
2016-12-23	$11.88	$12.72	$11.88	$12.63	$2.53	927,105
2016-12-22	$12.08	$12.11	$11.54	$11.56	$2.31	1,110,335
2016-12-21	$12.44	$12.50	$11.95	$12.03	$2.41	638,535
2016-12-20	$12.52	$12.69	$12.12	$12.43	$2.49	734,175
2016-12-19	$12.66	$12.75	$12.28	$12.40	$2.48	478,675
2016-12-16	$13.17	$13.41	$12.57	$12.63	$2.53	694,290
2016-12-15	$12.68	$13.41	$12.65	$13.18	$2.64	1,298,000
2016-12-14	$13.84	$13.92	$12.71	$12.75	$2.55	1,401,335
2016-12-13	$13.55	$13.94	$13.38	$13.52	$2.70	917,670
2016-12-12	$13.71	$13.81	$13.08	$13.18	$2.64	882,245
2016-12-09	$14.10	$14.42	$13.85	$14.13	$2.83	505,920
2016-12-08	$14.44	$14.55	$13.85	$14.18	$2.84	860,235
2016-12-07	$14.51	$14.85	$14.14	$14.41	$2.88	860,960
2016-12-06	$13.49	$14.38	$13.40	$14.30	$2.86	971,515
2016-12-05	$14.11	$14.33	$13.67	$13.85	$2.77	848,550
2016-12-02	$14.16	$14.53	$13.86	$14.16	$2.83	657,755
2016-12-01	$15.13	$15.14	$14.16	$14.29	$2.86	1,320,135
2016-11-30	$15.77	$15.94	$15.58	$15.59	$3.12	814,910
2016-11-29	$16.30	$16.51	$15.91	$16.09	$3.22	677,610
2016-11-28	$16.52	$16.56	$16.19	$16.39	$3.28	674,095
2016-11-25	$16.79	$16.92	$16.37	$16.51	$3.30	370,305
2016-11-23	$17.05	$17.44	$16.86	$17.39	$3.48	737,480
2016-11-22	$17.02	$17.51	$16.92	$17.22	$3.44	1,011,005
2016-11-21	$16.98	$17.26	$16.25	$16.45	$3.29	1,399,910
2016-11-18	$17.00	$17.19	$16.58	$16.70	$3.34	895,650
2016-11-17	$17.21	$18.09	$16.86	$17.04	$3.41	1,423,275
2016-11-16	$17.94	$18.27	$16.85	$17.31	$3.46	2,159,990
2016-11-15	$16.16	$17.09	$16.16	$16.88	$3.38	1,347,035
2016-11-14	$16.23	$16.41	$15.58	$16.25	$3.25	1,270,460
2016-11-11	$16.59	$17.21	$14.87	$16.52	$3.30	4,267,725
2016-11-10	$19.61	$19.66	$17.81	$18.41	$3.68	3,121,660
2016-11-09	$22.80	$23.72	$22.39	$22.47	$4.49	939,860
2016-11-08	$24.16	$25.40	$24.07	$24.21	$4.84	906,820
2016-11-07	$24.04	$25.01	$23.99	$24.54	$4.91	1,324,730
2016-11-04	$21.61	$22.60	$21.42	$21.62	$4.32	707,315
2016-11-03	$22.69	$23.28	$21.98	$22.05	$4.41	666,245
2016-11-02	$23.04	$23.23	$22.07	$22.27	$4.45	960,425
2016-11-01	$24.76	$24.76	$22.57	$23.07	$4.61	922,740
2016-10-31	$24.87	$24.87	$23.91	$24.60	$4.92	541,385
2016-10-28	$25.08	$25.38	$24.44	$24.85	$4.97	657,150
2016-10-27	$25.80	$25.86	$25.05	$25.12	$5.02	454,700
2016-10-26	$25.31	$25.95	$25.25	$25.45	$5.09	442,620
2016-10-25	$25.14	$26.48	$25.14	$25.94	$5.19	785,540
2016-10-24	$26.29	$27.08	$26.18	$26.76	$5.35	1,087,255
2016-10-21	$25.52	$26.20	$25.42	$25.65	$5.13	1,289,850
2016-10-20	$23.59	$24.99	$23.50	$24.91	$4.98	1,876,740
2016-10-19	$23.03	$25.47	$22.91	$23.95	$4.79	2,176,580
2016-10-18	$23.00	$23.33	$23.00	$23.16	$4.63	773,500
2016-10-17	$22.55	$22.87	$22.05	$22.58	$4.52	572,290
2016-10-14	$21.75	$22.83	$21.22	$22.72	$4.54	1,615,525
2016-10-13	$20.11	$21.44	$19.98	$21.23	$4.25	1,075,505
2016-10-12	$20.95	$20.96	$19.93	$20.39	$4.08	336,935
2016-10-11	$21.22	$21.26	$20.53	$20.82	$4.16	540,940
2016-10-10	$21.55	$21.70	$21.38	$21.54	$4.31	466,445
2016-10-07	$21.33	$21.38	$20.79	$21.03	$4.21	677,785
2016-10-06	$20.47	$20.82	$20.22	$20.80	$4.16	447,985
2016-10-05	$20.52	$20.92	$20.37	$20.62	$4.12	643,590
2016-10-04	$20.34	$20.56	$19.62	$20.08	$4.02	751,290
2016-10-03	$19.47	$20.24	$19.47	$19.66	$3.93	431,490
2016-09-30	$19.24	$19.34	$18.80	$18.96	$3.79	635,610
2016-09-29	$19.93	$20.22	$18.97	$19.23	$3.85	464,880
2016-09-28	$19.87	$20.21	$19.83	$20.06	$4.01	354,810
2016-09-27	$19.65	$20.12	$19.25	$19.57	$3.91	451,160
2016-09-26	$20.29	$20.96	$19.65	$19.73	$3.95	532,315
2016-09-23	$20.85	$21.20	$20.52	$20.58	$4.12	681,800
2016-09-22	$20.95	$21.81	$20.45	$21.08	$4.22	1,906,200
2016-09-21	$18.99	$19.51	$18.56	$19.49	$3.90	1,616,140
2016-09-20	$18.64	$18.76	$17.91	$17.91	$3.58	448,420
2016-09-19	$18.91	$19.22	$18.17	$18.24	$3.65	871,680
2016-09-16	$19.07	$19.07	$18.20	$18.38	$3.68	614,200
2016-09-15	$19.67	$19.96	$19.27	$19.63	$3.93	482,315
2016-09-14	$19.92	$20.10	$19.13	$19.19	$3.84	766,180
2016-09-13	$20.76	$20.93	$19.55	$19.62	$3.92	896,580
2016-09-12	$20.46	$21.49	$20.01	$21.17	$4.23	1,146,895
2016-09-09	$22.95	$23.06	$21.59	$21.73	$4.35	1,142,100
2016-09-08	$22.93	$24.12	$22.93	$23.90	$4.78	1,140,110
2016-09-07	$22.20	$22.97	$22.20	$22.73	$4.55	464,970
2016-09-06	$21.88	$22.34	$21.33	$22.20	$4.44	601,655
2016-09-02	$19.85	$21.47	$19.85	$21.34	$4.27	2,356,320
2016-09-01	$19.53	$19.64	$19.32	$19.53	$3.91	216,345
2016-08-31	$19.52	$19.77	$19.08	$19.52	$3.90	397,605
2016-08-30	$19.39	$19.55	$18.99	$19.52	$3.90	1,000,175
2016-08-29	$19.02	$19.72	$18.98	$19.40	$3.88	1,039,200
2016-08-26	$20.07	$20.71	$18.82	$18.89	$3.78	1,201,610
2016-08-25	$19.40	$19.75	$19.07	$19.34	$3.87	773,530
2016-08-24	$19.59	$19.93	$19.09	$19.12	$3.82	890,150
2016-08-23	$19.71	$20.43	$19.60	$20.13	$4.03	1,264,885
2016-08-22	$19.14	$19.60	$19.01	$19.22	$3.84	933,325
2016-08-19	$20.95	$21.22	$20.16	$20.23	$4.05	902,600
2016-08-18	$20.78	$21.88	$20.69	$21.09	$4.22	1,922,580
2016-08-17	$19.80	$19.97	$19.19	$19.93	$3.99	1,596,465
2016-08-16	$20.69	$20.94	$19.72	$20.40	$4.08	2,346,245
2016-08-15	$19.54	$20.53	$19.50	$19.63	$3.93	1,664,645
2016-08-12	$18.28	$19.74	$18.28	$19.20	$3.84	1,291,215
2016-08-11	$18.14	$18.62	$17.93	$18.29	$3.66	828,460
2016-08-10	$17.60	$18.33	$17.23	$18.00	$3.60	1,156,295
2016-08-09	$17.43	$17.63	$17.12	$17.34	$3.47	826,105
2016-08-08	$17.12	$17.53	$17.00	$17.08	$3.42	751,490
2016-08-05	$18.16	$18.40	$17.52	$17.66	$3.53	1,412,695
2016-08-04	$16.60	$18.11	$16.52	$17.69	$3.54	1,545,125
2016-08-03	$15.60	$16.60	$15.33	$16.44	$3.29	847,675
2016-08-02	$16.84	$16.87	$15.16	$15.93	$3.19	1,186,555
2016-08-01	$16.23	$17.12	$16.23	$16.48	$3.30	1,123,215
2016-07-29	$15.54	$15.84	$15.40	$15.80	$3.16	1,095,325
2016-07-28	$15.30	$15.30	$14.72	$15.01	$3.00	762,640
2016-07-27	$15.56	$15.89	$15.07	$15.50	$3.10	849,860
2016-07-26	$15.41	$15.99	$15.11	$15.42	$3.08	1,313,155
2016-07-25	$16.50	$17.03	$16.05	$16.44	$3.29	1,159,880
2016-07-22	$17.84	$17.87	$16.37	$16.92	$3.38	1,883,015
2016-07-21	$17.19	$18.46	$16.85	$17.39	$3.48	2,621,530
2016-07-20	$16.29	$17.06	$16.11	$16.84	$3.37	2,035,095
2016-07-19	$15.81	$16.00	$15.39	$15.96	$3.19	1,425,995
2016-07-18	$15.98	$16.28	$15.76	$16.04	$3.21	2,628,095
2016-07-15	$13.81	$15.46	$13.66	$14.93	$2.99	2,504,860
2016-07-14	$13.71	$14.02	$13.50	$13.67	$2.73	1,394,915
2016-07-13	$12.42	$13.88	$12.25	$13.21	$2.64	1,540,565
2016-07-12	$10.93	$12.94	$10.89	$12.62	$2.52	2,312,020
2016-07-11	$10.00	$10.82	$10.00	$10.51	$2.10	1,270,120
2016-07-08	$9.83	$10.13	$9.79	$10.07	$2.01	837,100
2016-07-07	$9.80	$10.17	$9.64	$9.75	$1.95	1,511,095
2016-07-06	$9.58	$9.91	$9.40	$9.88	$1.98	777,415
2016-07-05	$10.04	$10.08	$9.51	$9.67	$1.93	1,213,085
2016-07-01	$10.17	$10.91	$10.13	$10.59	$2.12	1,344,145
2016-06-30	$10.14	$10.87	$9.70	$10.59	$2.12	1,119,260
2016-06-29	$11.39	$11.79	$9.63	$10.46	$2.09	2,858,005
2016-06-28	$10.50	$11.14	$10.39	$11.06	$2.21	2,027,165
2016-06-27	$10.74	$11.00	$8.81	$9.53	$1.91	2,166,245
2016-06-24	$10.20	$10.97	$9.93	$10.70	$2.14	3,023,035
2016-06-23	$9.22	$10.21	$8.98	$10.12	$2.02	2,767,240
2016-06-22	$8.48	$9.32	$8.46	$8.88	$1.78	4,079,985
2016-06-21	$8.17	$8.46	$7.38	$8.15	$1.63	3,044,990
2016-06-20	$7.77	$8.00	$7.27	$7.84	$1.57	2,542,170
2016-06-17	$7.16	$7.57	$7.13	$7.47	$1.49	1,568,205
2016-06-16	$7.05	$7.10	$6.81	$7.01	$1.40	492,255
2016-06-15	$6.99	$7.28	$6.90	$7.17	$1.43	1,314,555
2016-06-14	$7.16	$7.28	$6.77	$6.88	$1.38	601,515
2016-06-13	$7.19	$7.30	$7.08	$7.16	$1.43	359,780
2016-06-10	$7.82	$7.95	$7.32	$7.41	$1.48	833,520
2016-06-09	$7.83	$8.31	$7.80	$8.20	$1.64	2,388,460
2016-06-08	$7.16	$7.56	$7.12	$7.48	$1.50	2,125,970
2016-06-07	$6.75	$6.98	$6.75	$6.94	$1.39	1,007,000
2016-06-06	$6.69	$6.93	$6.69	$6.72	$1.34	926,230
2016-06-03	$6.75	$6.93	$6.55	$6.55	$1.31	883,270
2016-06-02	$6.46	$6.52	$6.33	$6.49	$1.30	670,015
2016-06-01	$6.44	$6.47	$6.28	$6.47	$1.29	831,520
2016-05-31	$6.68	$6.74	$6.20	$6.44	$1.29	1,223,245
2016-05-27	$6.80	$7.02	$6.75	$6.87	$1.37	578,880
2016-05-26	$6.82	$7.17	$6.65	$6.79	$1.36	580,880
2016-05-25	$7.09	$7.15	$6.87	$6.96	$1.39	500,370
2016-05-24	$7.57	$7.57	$6.80	$6.94	$1.39	1,213,895
2016-05-23	$7.39	$7.73	$7.32	$7.49	$1.50	593,610
2016-05-20	$7.51	$7.67	$7.36	$7.45	$1.49	449,380
2016-05-19	$7.50	$7.54	$7.23	$7.54	$1.51	509,610
2016-05-18	$7.73	$7.92	$7.59	$7.72	$1.54	1,050,265
2016-05-17	$8.13	$8.32	$7.79	$7.84	$1.57	1,104,195
2016-05-16	$8.41	$8.71	$8.18	$8.36	$1.67	1,117,370
2016-05-13	$8.76	$8.97	$8.20	$8.37	$1.67	939,775
2016-05-12	$8.85	$9.09	$8.33	$8.91	$1.78	1,933,670
2016-05-11	$7.96	$8.31	$7.71	$7.99	$1.60	790,615
2016-05-10	$7.53	$7.71	$7.50	$7.63	$1.53	754,405
2016-05-09	$7.54	$7.60	$7.06	$7.47	$1.49	838,475
2016-05-06	$7.46	$8.05	$7.40	$7.50	$1.50	688,200
2016-05-05	$8.51	$8.69	$7.36	$7.64	$1.53	1,967,060
2016-05-04	$6.00	$9.30	$6.00	$9.06	$1.81	6,227,870
2016-05-03	$7.06	$7.16	$6.86	$7.04	$1.41	713,970
2016-05-02	$6.86	$7.35	$6.68	$7.21	$1.44	1,043,145
2016-04-29	$7.08	$7.12	$6.75	$7.06	$1.41	1,051,680
2016-04-28	$7.08	$7.13	$6.88	$6.93	$1.39	527,720
2016-04-27	$7.05	$7.13	$6.92	$7.03	$1.41	691,455
2016-04-26	$6.87	$7.09	$6.65	$7.06	$1.41	1,088,745
2016-04-25	$7.09	$7.16	$6.76	$6.85	$1.37	1,086,465
2016-04-22	$7.12	$7.30	$6.93	$7.09	$1.42	1,009,380
2016-04-21	$7.30	$7.39	$7.03	$7.26	$1.45	438,280
2016-04-20	$7.46	$7.71	$7.16	$7.25	$1.45	1,334,735
2016-04-19	$6.90	$7.58	$6.88	$7.52	$1.50	2,220,675
2016-04-18	$7.00	$7.18	$6.82	$6.86	$1.37	805,780
2016-04-15	$7.32	$7.32	$7.01	$7.26	$1.45	684,345
2016-04-14	$7.42	$7.68	$6.98	$7.16	$1.43	1,117,745
2016-04-13	$6.59	$7.68	$6.59	$7.32	$1.46	1,956,365
2016-04-12	$6.57	$6.61	$6.21	$6.56	$1.31	1,215,305
2016-04-11	$6.75	$6.80	$6.46	$6.56	$1.31	768,610
2016-04-08	$6.64	$6.81	$6.48	$6.60	$1.32	1,183,735
2016-04-07	$6.62	$6.80	$6.34	$6.35	$1.27	1,076,255
2016-04-06	$6.79	$6.93	$6.64	$6.75	$1.35	633,475
2016-04-05	$6.62	$7.09	$6.61	$6.86	$1.37	900,960
2016-04-04	$7.59	$7.64	$6.84	$6.90	$1.38	2,417,345
2016-04-01	$7.45	$7.83	$7.31	$7.54	$1.51	1,707,835
2016-03-31	$8.10	$8.15	$7.34	$7.53	$1.51	2,194,110
2016-03-30	$8.21	$8.73	$8.12	$8.16	$1.63	2,381,255
2016-03-29	$9.03	$9.17	$8.70	$8.99	$1.80	1,228,925
2016-03-28	$9.29	$9.45	$8.89	$9.04	$1.81	2,381,040
2016-03-24	$8.44	$8.63	$8.15	$8.27	$1.65	543,655
2016-03-23	$9.32	$9.33	$8.68	$8.71	$1.74	876,760
2016-03-22	$7.87	$9.65	$7.87	$9.10	$1.82	2,476,230
2016-03-21	$8.08	$8.37	$7.62	$8.05	$1.61	1,191,375
2016-03-18	$8.14	$8.34	$7.96	$8.21	$1.64	955,830
2016-03-17	$7.79	$8.49	$7.45	$8.30	$1.66	1,669,145
2016-03-16	$6.73	$7.17	$6.37	$7.08	$1.42	1,132,260
2016-03-15	$7.80	$7.92	$7.00	$7.21	$1.44	907,980
2016-03-14	$8.91	$8.91	$8.19	$8.36	$1.67	398,975
2016-03-11	$9.70	$9.96	$8.83	$9.15	$1.83	1,141,335
2016-03-10	$8.79	$9.52	$8.37	$9.43	$1.89	2,236,725
2016-03-09	$9.07	$9.13	$8.68	$8.73	$1.75	573,575
2016-03-08	$8.54	$9.00	$8.36	$8.73	$1.75	602,680
2016-03-07	$9.00	$9.12	$8.13	$8.85	$1.77	843,035
2016-03-04	$10.17	$11.38	$8.19	$8.52	$1.70	5,967,610
2016-03-03	$7.13	$10.20	$7.12	$10.08	$2.02	6,560,275
2016-03-02	$6.68	$7.05	$6.41	$7.04	$1.41	1,809,825
2016-03-01	$5.66	$5.81	$5.50	$5.75	$1.15	596,280
2016-02-29	$5.82	$5.89	$5.63	$5.78	$1.16	1,268,175
2016-02-26	$5.60	$6.10	$4.85	$5.37	$1.07	2,746,985
2016-02-25	$0.50	$0.51	$0.47	$0.47	$0.94	78,726
2016-02-24	$0.51	$0.51	$0.46	$0.49	$0.97	144,094
2016-02-23	$0.50	$0.53	$0.49	$0.50	$1.00	128,552
2016-02-22	$0.47	$0.50	$0.45	$0.50	$0.99	255,808
2016-02-19	$0.44	$0.46	$0.43	$0.45	$0.90	66,382
2016-02-18	$0.48	$0.48	$0.43	$0.46	$0.91	134,516
2016-02-17	$0.47	$0.48	$0.46	$0.48	$0.96	174,181
2016-02-16	$0.47	$0.47	$0.41	$0.41	$0.81	98,423
2016-02-12	$0.48	$0.48	$0.46	$0.47	$0.94	119,107
2016-02-11	$0.46	$0.48	$0.45	$0.45	$0.90	117,294
2016-02-10	$0.50	$0.50	$0.45	$0.46	$0.93	197,411
2016-02-09	$0.49	$0.52	$0.45	$0.49	$0.98	98,958
2016-02-08	$0.43	$0.51	$0.31	$0.46	$0.92	165,957
2016-02-05	$0.57	$0.57	$0.47	$0.48	$0.95	620,512
2016-02-04	$0.58	$0.61	$0.55	$0.57	$1.14	342,862
2016-02-03	$0.51	$0.57	$0.48	$0.54	$1.08	1,091,298
2016-02-02	$0.60	$0.74	$0.47	$0.48	$0.97	2,093,456
2016-02-01	$0.48	$0.61	$0.41	$0.58	$1.16	1,126,393
2016-01-29	$0.27	$0.55	$0.27	$0.55	$1.10	2,164,801
2016-01-28	$0.26	$0.28	$0.26	$0.26	$0.53	405,539
2016-01-27	$0.26	$0.28	$0.25	$0.25	$0.50	1,106,016
2016-01-26	$0.28	$0.28	$0.24	$0.25	$0.50	3,019,781
2016-01-25	$0.27	$0.31	$0.25	$0.27	$0.54	334,528
2016-01-22	$0.29	$0.29	$0.25	$0.26	$0.52	759,713
2016-01-21	$0.28	$0.28	$0.25	$0.25	$0.50	1,030,701
2016-01-20	$0.29	$0.30	$0.26	$0.28	$0.56	1,438,501
2016-01-19	$0.34	$0.34	$0.25	$0.27	$0.54	426,176
2016-01-15	$0.32	$0.32	$0.27	$0.30	$0.60	278,133
2016-01-14	$0.32	$0.34	$0.29	$0.30	$0.60	565,724
2016-01-13	$0.40	$0.40	$0.34	$0.34	$0.69	326,005
2016-01-12	$0.39	$0.39	$0.37	$0.39	$0.78	595,992
2016-01-11	$0.43	$0.43	$0.38	$0.38	$0.77	194,244
2016-01-08	$0.46	$0.46	$0.41	$0.42	$0.83	157,922
2016-01-07	$0.44	$0.46	$0.44	$0.44	$0.88	300,005
2016-01-06	$0.57	$0.57	$0.46	$0.47	$0.94	427,640
2016-01-05	$0.58	$0.61	$0.53	$0.57	$1.14	318,257
2016-01-04	$0.59	$0.61	$0.58	$0.58	$1.16	114,839
2015-12-31	$0.58	$0.62	$0.57	$0.57	$1.15	249,613
2015-12-30	$0.58	$0.63	$0.57	$0.61	$1.21	342,189
2015-12-29	$0.57	$0.59	$0.57	$0.58	$1.16	113,421
2015-12-28	$0.59	$0.61	$0.56	$0.56	$1.13	106,580
2015-12-24	$0.59	$0.62	$0.58	$0.60	$1.20	94,514
2015-12-23	$0.59	$0.60	$0.57	$0.59	$1.18	255,965
2015-12-22	$0.67	$0.67	$0.58	$0.60	$1.20	286,716
2015-12-21	$0.70	$0.71	$0.64	$0.66	$1.31	302,154
2015-12-18	$0.76	$0.77	$0.69	$0.69	$1.38	523,568
2015-12-17	$0.80	$0.81	$0.77	$0.77	$1.55	136,885
2015-12-16	$0.77	$0.80	$0.76	$0.79	$1.58	147,202
2015-12-15	$0.81	$0.81	$0.78	$0.79	$1.59	56,573
2015-12-14	$0.79	$0.82	$0.77	$0.80	$1.60	333,540
2015-12-11	$0.81	$0.82	$0.80	$0.82	$1.63	254,218
2015-12-10	$0.85	$0.86	$0.83	$0.84	$1.68	180,527
2015-12-09	$0.85	$0.89	$0.84	$0.87	$1.75	336,186
2015-12-08	$0.83	$0.84	$0.83	$0.83	$1.67	147,735
2015-12-07	$0.87	$0.88	$0.85	$0.85	$1.70	91,051
2015-12-04	$0.88	$0.88	$0.84	$0.88	$1.76	235,438
2015-12-03	$0.91	$0.91	$0.88	$0.88	$1.75	238,722
2015-12-02	$0.85	$0.86	$0.85	$0.86	$1.71	203,196
2015-12-01	$0.82	$0.84	$0.82	$0.82	$1.64	130,884
2015-11-30	$0.85	$0.85	$0.80	$0.81	$1.61	471,808
2015-11-27	$0.89	$0.89	$0.85	$0.86	$1.72	135,807
2015-11-25	$0.87	$0.88	$0.86	$0.87	$1.75	187,325
2015-11-24	$0.89	$0.91	$0.89	$0.91	$1.82	152,042
2015-11-23	$0.91	$0.93	$0.89	$0.91	$1.82	164,314
2015-11-20	$0.87	$0.92	$0.87	$0.92	$1.83	158,633
2015-11-19	$0.89	$0.91	$0.88	$0.89	$1.77	452,787
2015-11-18	$0.86	$0.88	$0.86	$0.88	$1.75	191,716
2015-11-17	$0.87	$0.89	$0.84	$0.85	$1.70	186,184
2015-11-16	$0.87	$0.87	$0.84	$0.85	$1.70	67,460
2015-11-13	$0.88	$0.89	$0.84	$0.84	$1.68	224,201
2015-11-12	$0.86	$0.90	$0.84	$0.88	$1.77	162,299
2015-11-11	$0.89	$0.89	$0.86	$0.86	$1.72	196,209
2015-11-10	$0.89	$0.89	$0.84	$0.84	$1.69	499,729
2015-11-09	$0.88	$0.90	$0.88	$0.88	$1.76	400,089
2015-11-06	$0.94	$0.94	$0.86	$0.87	$1.73	510,193
2015-11-05	$0.91	$0.96	$0.90	$0.93	$1.85	454,513
2015-11-04	$0.96	$0.96	$0.85	$0.90	$1.80	587,700
2015-11-03	$0.91	$0.92	$0.90	$0.91	$1.81	589,872
2015-11-02	$0.85	$0.90	$0.85	$0.88	$1.76	108,229
2015-10-30	$0.88	$0.91	$0.85	$0.89	$1.78	426,668
2015-10-29	$0.90	$0.90	$0.86	$0.86	$1.73	111,169
2015-10-28	$0.88	$0.91	$0.86	$0.87	$1.74	246,362
2015-10-27	$0.91	$0.92	$0.86	$0.86	$1.73	330,136
2015-10-26	$0.92	$0.93	$0.88	$0.88	$1.76	243,016
2015-10-23	$0.94	$0.95	$0.91	$0.92	$1.84	317,384
2015-10-22	$0.94	$0.96	$0.93	$0.95	$1.90	177,451
2015-10-21	$0.90	$0.92	$0.90	$0.90	$1.80	288,052
2015-10-20	$0.92	$0.95	$0.89	$0.89	$1.79	320,769
2015-10-19	$1.00	$1.00	$0.91	$0.92	$1.84	390,727
2015-10-16	$1.04	$1.04	$0.97	$0.99	$1.98	379,324
2015-10-15	$1.00	$1.04	$0.97	$1.02	$2.04	165,659
2015-10-14	$1.00	$1.03	$0.95	$0.98	$1.96	378,986
2015-10-13	$1.08	$1.08	$0.92	$0.93	$1.85	650,295
2015-10-12	$1.12	$1.15	$1.06	$1.09	$2.18	141,394
2015-10-09	$1.08	$1.18	$1.05	$1.13	$2.26	651,092
2015-10-08	$1.03	$1.08	$1.01	$1.05	$2.10	394,490
2015-10-07	$1.02	$1.10	$1.01	$1.03	$2.06	575,061
2015-10-06	$0.94	$1.02	$0.93	$0.99	$1.99	355,223
2015-10-05	$0.94	$0.95	$0.90	$0.94	$1.88	476,080
2015-10-02	$0.86	$0.92	$0.83	$0.91	$1.82	108,289
2015-10-01	$0.91	$0.92	$0.84	$0.85	$1.71	115,546
2015-09-30	$0.87	$0.97	$0.87	$0.97	$1.95	178,742
2015-09-29	$0.84	$0.84	$0.81	$0.83	$1.67	197,155
2015-09-28	$0.89	$0.90	$0.84	$0.84	$1.68	99,524
2015-09-25	$0.94	$0.95	$0.88	$0.90	$1.80	297,717
2015-09-24	$0.83	$0.93	$0.79	$0.92	$1.83	533,359
2015-09-23	$0.93	$0.94	$0.88	$0.88	$1.76	443,257
2015-09-22	$0.99	$1.01	$0.89	$0.92	$1.84	820,771
2015-09-21	$1.16	$1.16	$1.02	$1.03	$2.06	449,761
2015-09-18	$1.15	$1.16	$1.13	$1.13	$2.26	317,291
2015-09-17	$1.17	$1.20	$1.14	$1.15	$2.30	409,596
2015-09-16	$1.13	$1.19	$1.12	$1.18	$2.36	278,137
2015-09-15	$1.11	$1.18	$1.07	$1.11	$2.22	396,377
2015-09-14	$1.09	$1.13	$1.06	$1.12	$2.24	343,132
2015-09-11	$1.12	$1.13	$1.07	$1.09	$2.18	307,690
2015-09-10	$1.08	$1.14	$1.08	$1.14	$2.28	556,354
2015-09-09	$1.28	$1.28	$1.17	$1.18	$2.36	301,929
2015-09-08	$1.20	$1.28	$1.19	$1.23	$2.46	229,446

Gol Linhas Aereas Inteligentes S.A. (GOL) News Headlines

Gol vai receber at US$1,25 bi de investidores

None

reuters.com March 24, 2025

Volatilidade criada por Trump faz Gol adiar prazo para investidores de financiamento de US$1,9 bi