Geopark Ltd (GPRK) Stock

Data as of April 26, 2024

$9.77 ($0.07) 0.72%

Geopark Ltd - Daily Information

Click for more stock information on Geopark Ltd.

Daily Information	Data
Date	April 26, 2024
Open	$9.71
Previous Close	$9.77
High	$9.85
Low	$9.68
Adjusted Open	$9.71
Previous Adjusted Close	$9.77
Adjusted High	$9.85
Adjusted Low	$9.68

About Geopark Ltd (GPRK)

Geopark Ltd (GPRK) is a global exploration and production company focused on Latin America, with operations in Chile, Argentina and Brazil. The company is actively engaged in the exploration and development of oil and gas resources. Geopark Ltd was founded in 1997 and has since grown into a diversified energy company with a strong portfolio of exploration and production activities as well as providing services to upstream producers and related businesses. The company is focused on consistently enhancing its value for its shareholders, customers, and employees by leveraging its expertise in geology, engineering, and project management to improve efficiency and maximize success. Geopark is headquartered in Santiago, Chile and employs approximately 1,000 people globally.

Invest in Geopark Ltd (GPRK)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

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!

Historical Stock Data for Geopark Ltd (GPRK)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-23	$9.71	$9.85	$9.68	$9.77	$9.77	283,895
2024-04-22	$9.84	$9.84	$9.57	$9.70	$9.70	377,959
2024-04-19	$9.73	$9.98	$9.73	$9.90	$9.90	509,815
2024-04-18	$9.77	$9.89	$9.65	$9.76	$9.76	466,778
2024-04-17	$9.73	$9.77	$9.58	$9.67	$9.67	504,460
2024-04-16	$9.61	$9.75	$9.61	$9.70	$9.70	546,332
2024-04-15	$9.80	$9.90	$9.52	$9.62	$9.62	709,819
2024-04-12	$9.97	$10.33	$9.78	$9.82	$9.82	1,104,503
2024-04-11	$9.96	$10.19	$9.82	$9.84	$9.84	989,172
2024-04-10	$9.83	$10.04	$9.80	$9.83	$9.83	543,429
2024-04-09	$9.97	$10.02	$9.82	$9.83	$9.83	572,695
2024-04-08	$9.82	$10.08	$9.80	$9.96	$9.96	1,618,987
2024-04-05	$9.74	$9.87	$9.68	$9.79	$9.79	878,443
2024-04-04	$9.76	$9.80	$9.72	$9.73	$9.73	624,959
2024-04-03	$9.69	$9.77	$9.66	$9.74	$9.74	505,461
2024-04-02	$9.74	$9.80	$9.65	$9.70	$9.70	754,905
2024-04-01	$9.70	$9.74	$9.63	$9.65	$9.65	391,656
2024-03-28	$9.48	$9.77	$9.44	$9.60	$9.60	1,062,329
2024-03-27	$9.34	$9.48	$9.34	$9.46	$9.46	399,827
2024-03-26	$9.47	$9.48	$9.35	$9.39	$9.39	324,316
2024-03-25	$9.52	$9.55	$9.43	$9.45	$9.45	579,183
2024-03-22	$9.56	$9.60	$9.44	$9.45	$9.45	658,755
2024-03-21	$9.50	$9.59	$9.45	$9.51	$9.51	418,269
2024-03-20	$9.42	$9.56	$9.39	$9.50	$9.50	760,923
2024-03-19	$9.32	$9.48	$9.21	$9.46	$9.46	725,755
2024-03-18	$9.40	$9.48	$9.32	$9.45	$9.32	201,563
2024-03-15	$9.33	$9.38	$9.24	$9.37	$9.24	630,474
2024-03-14	$9.36	$9.42	$9.27	$9.35	$9.22	339,707
2024-03-13	$9.40	$9.56	$9.30	$9.36	$9.23	788,557
2024-03-12	$9.26	$9.38	$9.26	$9.32	$9.19	378,373
2024-03-11	$9.24	$9.40	$9.20	$9.30	$9.17	441,453
2024-03-08	$9.26	$9.31	$9.05	$9.23	$9.10	771,021
2024-03-07	$9.10	$9.25	$9.00	$9.11	$8.98	1,121,494
2024-03-06	$8.53	$8.60	$8.29	$8.33	$8.21	247,294
2024-03-05	$8.46	$8.63	$8.35	$8.41	$8.29	222,780
2024-03-04	$8.80	$8.89	$8.47	$8.48	$8.36	338,976
2024-03-01	$8.70	$9.00	$8.66	$8.78	$8.66	529,741
2024-02-29	$8.53	$8.68	$8.47	$8.60	$8.48	766,426
2024-02-28	$8.49	$8.55	$8.24	$8.43	$8.31	335,512
2024-02-27	$8.39	$8.55	$8.39	$8.46	$8.34	170,513
2024-02-26	$8.50	$8.50	$8.35	$8.40	$8.28	118,874
2024-02-23	$8.46	$8.53	$8.42	$8.48	$8.36	100,300
2024-02-22	$8.58	$8.66	$8.48	$8.59	$8.47	156,704
2024-02-21	$8.38	$8.64	$8.34	$8.58	$8.46	207,017
2024-02-20	$8.58	$8.63	$8.35	$8.40	$8.28	210,513
2024-02-16	$8.71	$8.72	$8.55	$8.63	$8.51	86,579
2024-02-15	$8.45	$8.71	$8.43	$8.68	$8.56	215,114
2024-02-14	$8.49	$8.62	$8.33	$8.45	$8.33	199,490
2024-02-13	$8.62	$8.63	$8.39	$8.46	$8.34	188,814
2024-02-12	$8.48	$8.76	$8.48	$8.67	$8.55	253,687
2024-02-09	$8.59	$8.59	$8.45	$8.51	$8.51	138,097
2024-02-08	$8.45	$8.61	$8.44	$8.58	$8.58	127,599
2024-02-07	$8.50	$8.58	$8.35	$8.46	$8.46	147,903
2024-02-06	$8.22	$8.51	$8.21	$8.44	$8.44	247,132
2024-02-05	$8.36	$8.38	$8.12	$8.20	$8.20	290,466
2024-02-02	$8.67	$8.67	$8.30	$8.37	$8.37	386,724
2024-02-01	$8.86	$8.99	$8.64	$8.70	$8.70	258,344
2024-01-31	$9.16	$9.16	$8.76	$8.79	$8.79	206,394
2024-01-30	$9.02	$9.17	$8.92	$9.13	$9.13	254,018
2024-01-29	$9.35	$9.36	$9.04	$9.12	$9.12	162,138
2024-01-26	$9.18	$9.35	$9.14	$9.35	$9.35	147,549
2024-01-25	$9.00	$9.14	$8.81	$9.12	$9.12	532,344
2024-01-24	$8.86	$9.06	$8.79	$8.88	$8.88	228,805
2024-01-23	$8.83	$8.93	$8.74	$8.77	$8.77	336,263
2024-01-22	$8.77	$8.93	$8.39	$8.82	$8.82	667,590
2024-01-19	$8.84	$9.07	$8.74	$8.77	$8.77	614,542
2024-01-18	$8.61	$8.93	$8.52	$8.91	$8.91	480,194
2024-01-17	$8.60	$8.68	$8.37	$8.61	$8.61	302,147
2024-01-16	$8.92	$8.92	$8.54	$8.63	$8.63	610,166
2024-01-12	$9.01	$9.11	$8.86	$8.94	$8.94	133,865
2024-01-11	$8.83	$8.96	$8.77	$8.88	$8.88	378,764
2024-01-10	$8.77	$8.88	$8.72	$8.78	$8.78	232,130
2024-01-09	$9.04	$9.04	$8.76	$8.77	$8.77	255,257
2024-01-08	$9.14	$9.14	$8.87	$9.05	$9.05	406,543
2024-01-05	$9.02	$9.33	$8.91	$9.33	$9.33	211,341
2024-01-04	$9.28	$9.30	$8.94	$8.97	$8.97	512,772
2024-01-03	$8.84	$9.22	$8.84	$9.17	$9.17	549,390
2024-01-02	$8.69	$9.06	$8.69	$8.90	$8.90	329,804
2023-12-29	$8.76	$8.76	$8.55	$8.57	$8.57	448,096
2023-12-28	$8.65	$8.88	$8.65	$8.68	$8.68	609,142
2023-12-27	$8.93	$8.96	$8.72	$8.73	$8.73	259,549
2023-12-26	$8.81	$8.95	$8.75	$8.88	$8.88	831,464
2023-12-22	$8.82	$8.87	$8.66	$8.74	$8.74	283,835
2023-12-21	$8.74	$8.85	$8.65	$8.82	$8.82	112,539
2023-12-20	$8.89	$9.04	$8.64	$8.65	$8.65	703,116
2023-12-19	$9.00	$9.00	$8.75	$8.84	$8.84	206,798
2023-12-18	$8.88	$9.06	$8.79	$8.88	$8.88	373,041
2023-12-15	$8.71	$8.82	$8.61	$8.80	$8.80	289,201
2023-12-14	$8.64	$8.74	$8.59	$8.70	$8.70	1,084,524
2023-12-13	$8.17	$8.42	$8.11	$8.38	$8.38	238,335
2023-12-12	$8.47	$8.47	$8.05	$8.14	$8.14	353,241
2023-12-11	$8.66	$8.69	$8.55	$8.57	$8.57	290,294
2023-12-08	$8.57	$8.72	$8.56	$8.66	$8.66	204,184
2023-12-07	$8.68	$8.68	$8.48	$8.56	$8.56	383,179
2023-12-06	$8.70	$8.70	$8.35	$8.52	$8.52	451,529
2023-12-05	$8.86	$8.90	$8.61	$8.68	$8.68	165,532
2023-12-04	$9.21	$9.26	$8.89	$8.89	$8.89	183,409
2023-12-01	$9.04	$9.39	$9.02	$9.29	$9.29	390,695
2023-11-30	$9.17	$9.31	$8.90	$9.04	$9.04	269,667
2023-11-29	$9.32	$9.40	$9.12	$9.16	$9.16	162,821
2023-11-28	$9.27	$9.38	$9.15	$9.28	$9.28	298,428
2023-11-27	$9.41	$9.41	$9.23	$9.27	$9.27	137,561
2023-11-24	$9.35	$9.66	$9.34	$9.43	$9.43	98,647
2023-11-22	$9.43	$9.50	$9.30	$9.49	$9.36	110,317
2023-11-21	$9.42	$9.57	$9.27	$9.55	$9.55	719,041
2023-11-20	$9.31	$9.86	$9.31	$9.53	$9.53	417,334
2023-11-17	$8.86	$9.31	$8.86	$9.20	$9.20	290,966
2023-11-16	$8.94	$8.94	$8.65	$8.80	$8.80	268,424
2023-11-15	$9.11	$9.22	$8.96	$9.00	$9.00	214,120
2023-11-14	$9.30	$9.39	$9.17	$9.20	$9.20	148,719
2023-11-13	$9.41	$9.44	$9.21	$9.21	$9.21	138,229
2023-11-10	$9.41	$9.54	$9.29	$9.40	$9.40	207,460
2023-11-09	$9.00	$9.61	$9.00	$9.29	$9.29	361,863
2023-11-08	$8.92	$8.96	$8.44	$8.59	$8.59	283,516
2023-11-07	$9.48	$9.50	$8.87	$8.94	$8.94	380,140
2023-11-06	$10.10	$10.10	$9.57	$9.58	$9.58	217,629
2023-11-03	$10.23	$10.31	$10.04	$10.05	$10.05	132,277
2023-11-02	$9.96	$10.22	$9.96	$10.21	$10.21	181,191
2023-11-01	$9.96	$10.08	$9.87	$9.98	$9.98	174,667
2023-10-31	$9.99	$10.00	$9.76	$9.88	$9.88	208,886
2023-10-30	$9.92	$10.01	$9.78	$10.00	$10.00	273,289
2023-10-27	$9.94	$9.99	$9.74	$9.95	$9.95	215,866
2023-10-26	$9.88	$10.04	$9.61	$9.95	$9.95	124,043
2023-10-25	$9.94	$10.04	$9.76	$9.96	$9.96	302,050
2023-10-24	$10.50	$10.55	$9.97	$9.99	$9.99	330,265
2023-10-23	$10.69	$10.71	$10.46	$10.53	$10.53	218,792
2023-10-20	$10.94	$10.95	$10.65	$10.72	$10.72	216,358
2023-10-19	$10.60	$10.87	$10.58	$10.87	$10.87	208,343
2023-10-18	$10.73	$10.87	$10.71	$10.73	$10.73	111,792
2023-10-17	$10.64	$10.79	$10.60	$10.70	$10.70	299,485
2023-10-16	$10.84	$10.84	$10.54	$10.70	$10.70	221,923
2023-10-13	$10.59	$10.77	$10.50	$10.74	$10.74	308,813
2023-10-12	$10.49	$10.60	$10.31	$10.39	$10.39	193,813
2023-10-11	$10.33	$10.49	$10.23	$10.43	$10.43	233,369
2023-10-10	$10.31	$10.46	$10.19	$10.45	$10.45	230,664
2023-10-09	$9.83	$10.23	$9.80	$10.20	$10.20	371,266
2023-10-06	$9.54	$9.65	$9.17	$9.51	$9.51	311,429
2023-10-05	$9.89	$10.15	$9.31	$9.44	$9.44	385,739
2023-10-04	$10.10	$10.22	$9.58	$9.87	$9.87	726,122
2023-10-03	$10.13	$10.60	$10.05	$10.23	$10.23	1,023,949
2023-10-02	$10.39	$10.39	$9.90	$10.15	$10.15	547,171
2023-09-29	$10.54	$10.54	$10.22	$10.28	$10.28	141,059
2023-09-28	$10.54	$10.74	$10.45	$10.49	$10.49	270,573
2023-09-27	$10.18	$10.66	$10.18	$10.54	$10.54	323,287
2023-09-26	$10.09	$10.24	$10.04	$10.05	$10.05	232,217
2023-09-25	$10.00	$10.22	$9.87	$10.15	$10.15	206,890
2023-09-22	$10.18	$10.42	$10.00	$10.00	$10.00	657,991
2023-09-21	$10.35	$10.35	$10.07	$10.11	$10.11	477,926
2023-09-20	$10.19	$10.35	$10.08	$10.11	$10.11	204,858
2023-09-19	$10.27	$10.30	$10.16	$10.16	$10.16	238,320
2023-09-18	$10.02	$10.11	$9.98	$10.08	$10.08	174,653
2023-09-15	$9.70	$10.13	$9.67	$10.03	$10.03	598,024
2023-09-14	$9.54	$9.74	$9.45	$9.74	$9.74	548,561
2023-09-13	$9.59	$9.76	$9.38	$9.42	$9.42	529,959
2023-09-12	$9.49	$9.73	$9.39	$9.58	$9.58	1,535,900
2023-09-11	$9.27	$9.62	$9.20	$9.30	$9.30	2,354,255
2023-09-08	$9.29	$9.33	$9.14	$9.19	$9.19	787,646
2023-09-07	$9.40	$9.46	$9.18	$9.22	$9.22	151,843
2023-09-06	$9.30	$9.45	$9.24	$9.43	$9.43	262,413
2023-09-05	$9.36	$9.67	$9.30	$9.31	$9.31	401,061
2023-09-01	$9.71	$9.85	$9.22	$9.39	$9.39	809,716
2023-08-31	$9.80	$9.83	$9.56	$9.59	$9.59	248,562
2023-08-30	$9.53	$9.81	$9.48	$9.75	$9.75	88,549
2023-08-29	$9.37	$9.65	$9.37	$9.58	$9.58	116,121
2023-08-28	$9.34	$9.47	$9.31	$9.33	$9.33	49,903
2023-08-25	$9.33	$9.33	$9.20	$9.28	$9.28	99,225
2023-08-24	$9.28	$9.39	$9.22	$9.28	$9.28	152,300
2023-08-23	$9.32	$9.47	$9.20	$9.36	$9.36	179,858
2023-08-22	$9.68	$9.80	$9.46	$9.51	$9.38	243,029
2023-08-21	$9.69	$9.87	$9.15	$9.58	$9.45	984,132
2023-08-18	$9.70	$9.80	$9.45	$9.62	$9.62	147,927
2023-08-17	$9.72	$9.95	$9.72	$9.78	$9.78	235,679
2023-08-16	$9.56	$9.82	$9.45	$9.60	$9.60	126,792
2023-08-15	$9.76	$9.81	$9.51	$9.54	$9.54	102,263
2023-08-14	$10.05	$10.05	$9.55	$9.92	$9.92	198,648
2023-08-11	$9.86	$10.29	$9.86	$10.11	$10.11	224,857
2023-08-10	$10.04	$10.08	$9.61	$9.88	$9.88	162,785
2023-08-09	$9.72	$10.12	$9.69	$9.87	$9.87	460,733
2023-08-08	$9.55	$9.75	$9.35	$9.73	$9.73	143,490
2023-08-07	$9.63	$9.79	$9.50	$9.76	$9.76	189,268
2023-08-04	$9.39	$9.71	$9.29	$9.59	$9.59	164,412
2023-08-03	$9.58	$9.67	$9.35	$9.37	$9.37	113,044
2023-08-02	$9.93	$9.93	$9.47	$9.60	$9.60	108,466
2023-08-01	$10.02	$10.14	$9.95	$10.03	$10.03	103,875
2023-07-31	$10.09	$10.24	$9.83	$10.11	$10.11	222,830
2023-07-28	$10.03	$10.03	$9.87	$9.98	$9.98	62,218
2023-07-27	$10.04	$10.25	$9.88	$9.97	$9.97	160,486
2023-07-26	$9.81	$10.05	$9.77	$10.00	$10.00	140,705
2023-07-25	$9.71	$9.93	$9.61	$9.80	$9.80	204,305
2023-07-24	$9.99	$10.25	$9.95	$10.00	$10.00	164,887
2023-07-21	$10.00	$10.15	$9.91	$10.03	$10.03	114,701
2023-07-20	$9.69	$9.97	$9.57	$9.91	$9.91	119,768
2023-07-19	$9.94	$10.09	$9.52	$9.63	$9.63	87,732
2023-07-18	$9.78	$10.07	$9.78	$10.00	$10.00	70,703
2023-07-17	$9.74	$10.07	$9.74	$9.85	$9.85	129,419
2023-07-14	$10.01	$10.03	$9.74	$9.93	$9.93	146,109
2023-07-13	$9.89	$10.19	$9.80	$10.08	$10.08	66,569
2023-07-12	$9.82	$9.88	$9.55	$9.82	$9.82	139,488
2023-07-11	$9.45	$9.71	$9.38	$9.70	$9.70	46,212
2023-07-10	$9.73	$9.73	$9.47	$9.50	$9.50	31,325
2023-07-07	$9.22	$9.99	$9.22	$9.72	$9.72	209,345
2023-07-06	$9.30	$9.41	$9.03	$9.26	$9.26	91,679
2023-07-05	$9.60	$9.73	$8.83	$9.40	$9.40	292,747
2023-07-03	$9.90	$10.10	$9.81	$9.86	$9.86	72,338
2023-06-30	$9.92	$9.98	$9.66	$9.91	$9.91	45,649
2023-06-29	$9.93	$9.99	$9.76	$9.85	$9.85	34,750
2023-06-28	$9.81	$9.89	$9.47	$9.82	$9.82	74,158
2023-06-27	$9.93	$10.13	$9.76	$9.88	$9.88	89,376
2023-06-26	$9.85	$9.99	$9.85	$9.92	$9.92	61,150
2023-06-23	$9.90	$9.98	$9.81	$9.82	$9.82	55,061
2023-06-22	$10.26	$10.26	$9.96	$10.00	$10.00	72,461
2023-06-21	$10.40	$10.57	$10.33	$10.37	$10.37	55,223
2023-06-20	$10.35	$10.50	$10.10	$10.44	$10.44	110,584
2023-06-16	$10.28	$10.37	$10.00	$10.37	$10.37	148,700
2023-06-15	$10.20	$10.35	$10.02	$10.21	$10.21	48,511
2023-06-14	$10.30	$10.32	$9.82	$10.14	$10.14	82,460
2023-06-13	$10.14	$10.43	$10.13	$10.16	$10.16	38,300
2023-06-12	$10.31	$10.38	$10.03	$10.07	$10.07	97,276
2023-06-09	$10.45	$10.58	$10.31	$10.40	$10.40	55,781
2023-06-08	$10.70	$10.81	$10.35	$10.54	$10.54	99,729
2023-06-07	$10.35	$10.71	$10.35	$10.68	$10.68	134,459
2023-06-06	$9.75	$10.34	$9.75	$10.24	$10.24	141,885
2023-06-05	$9.90	$10.05	$9.76	$9.86	$9.86	194,125
2023-06-02	$9.74	$10.02	$9.65	$9.90	$9.90	779,737
2023-06-01	$9.58	$9.86	$9.41	$9.49	$9.49	192,741
2023-05-31	$9.69	$9.93	$9.54	$9.57	$9.57	143,982
2023-05-30	$9.85	$9.91	$9.58	$9.86	$9.86	288,335
2023-05-26	$10.12	$10.22	$9.83	$10.06	$10.06	117,373
2023-05-25	$10.20	$10.20	$9.92	$10.08	$10.08	103,142
2023-05-24	$10.54	$10.59	$10.20	$10.39	$10.39	140,432
2023-05-23	$10.44	$10.68	$10.35	$10.55	$10.55	74,116
2023-05-22	$10.35	$10.54	$10.28	$10.35	$10.35	169,019
2023-05-19	$10.43	$10.51	$10.29	$10.35	$10.35	88,053
2023-05-18	$10.10	$10.42	$9.92	$10.35	$10.35	113,263
2023-05-17	$9.87	$10.13	$9.71	$10.10	$10.10	172,166
2023-05-16	$10.12	$10.28	$9.95	$9.95	$9.82	62,078
2023-05-15	$10.35	$10.38	$10.13	$10.22	$10.22	197,583
2023-05-12	$10.33	$10.51	$10.24	$10.31	$10.31	86,033
2023-05-11	$10.25	$10.34	$10.18	$10.28	$10.28	104,729
2023-05-10	$10.75	$10.75	$10.23	$10.42	$10.42	139,014
2023-05-09	$10.44	$10.92	$10.42	$10.73	$10.73	246,489
2023-05-08	$10.44	$10.82	$10.44	$10.48	$10.48	216,845
2023-05-05	$9.95	$10.32	$9.95	$10.17	$10.17	150,289
2023-05-04	$10.02	$10.31	$9.11	$9.52	$9.52	349,696
2023-05-03	$10.33	$10.47	$10.11	$10.16	$10.16	181,418
2023-05-02	$10.90	$10.90	$10.20	$10.45	$10.45	175,913
2023-05-01	$10.86	$11.10	$10.71	$10.86	$10.86	123,680
2023-04-28	$10.47	$11.05	$10.42	$10.93	$10.93	144,963
2023-04-27	$10.74	$10.86	$10.46	$10.50	$10.50	220,805
2023-04-26	$11.32	$11.38	$10.74	$10.77	$10.77	165,330
2023-04-25	$11.46	$11.57	$11.14	$11.34	$11.34	168,727
2023-04-24	$11.22	$11.73	$11.20	$11.63	$11.63	76,145
2023-04-21	$11.31	$11.41	$11.14	$11.21	$11.21	162,975
2023-04-20	$11.32	$11.48	$11.13	$11.34	$11.34	142,565
2023-04-19	$11.50	$11.50	$11.01	$11.43	$11.43	150,741
2023-04-18	$11.56	$11.73	$11.37	$11.63	$11.63	111,169
2023-04-17	$11.93	$12.06	$11.54	$11.56	$11.56	185,419
2023-04-14	$11.67	$12.06	$11.67	$11.89	$11.89	98,650
2023-04-13	$11.35	$11.63	$11.35	$11.63	$11.63	265,739
2023-04-12	$11.47	$11.54	$11.20	$11.33	$11.33	170,458
2023-04-11	$11.33	$11.37	$11.19	$11.32	$11.32	206,748
2023-04-10	$11.18	$11.44	$11.18	$11.20	$11.20	141,969
2023-04-06	$11.23	$11.25	$11.08	$11.14	$11.14	120,017
2023-04-05	$11.36	$11.37	$11.02	$11.22	$11.22	197,512
2023-04-04	$11.65	$11.68	$11.29	$11.44	$11.44	133,924
2023-04-03	$11.77	$12.02	$11.43	$11.68	$11.68	244,759
2023-03-31	$11.33	$11.48	$11.25	$11.36	$11.36	93,674
2023-03-30	$11.41	$11.41	$11.15	$11.30	$11.30	128,855
2023-03-29	$11.19	$11.46	$11.12	$11.26	$11.26	90,158
2023-03-28	$10.85	$11.25	$10.81	$11.03	$11.03	75,621
2023-03-27	$10.69	$10.91	$10.53	$10.89	$10.89	74,863
2023-03-24	$10.28	$10.58	$10.20	$10.44	$10.44	141,853
2023-03-23	$10.73	$10.89	$10.40	$10.48	$10.48	223,752
2023-03-22	$10.87	$10.91	$10.62	$10.64	$10.64	192,103
2023-03-21	$10.60	$11.00	$10.60	$10.85	$10.85	222,876
2023-03-20	$10.52	$10.80	$10.30	$10.60	$10.47	504,524
2023-03-17	$10.85	$10.85	$10.37	$10.49	$10.37	271,427
2023-03-16	$10.78	$10.93	$10.34	$10.90	$10.77	237,067
2023-03-15	$11.37	$11.40	$10.58	$10.93	$10.80	264,454
2023-03-14	$11.71	$12.06	$11.60	$11.80	$11.66	309,222
2023-03-13	$11.77	$11.91	$11.50	$11.72	$11.58	220,401
2023-03-10	$12.29	$12.40	$11.88	$12.12	$11.98	227,933
2023-03-09	$13.78	$13.98	$12.39	$12.42	$12.27	139,921
2023-03-08	$13.14	$13.32	$13.00	$13.14	$12.98	62,010
2023-03-07	$13.50	$13.63	$13.15	$13.16	$13.00	75,103
2023-03-06	$13.63	$13.70	$13.42	$13.62	$13.46	96,452
2023-03-03	$13.12	$13.68	$13.02	$13.63	$13.47	84,124
2023-03-02	$13.48	$13.50	$13.24	$13.24	$13.08	87,697
2023-03-01	$12.90	$13.50	$12.90	$13.48	$13.32	105,534
2023-02-28	$13.06	$13.06	$12.67	$12.94	$12.79	154,252
2023-02-27	$12.90	$13.03	$12.68	$12.86	$12.71	73,845
2023-02-24	$12.24	$12.84	$12.19	$12.82	$12.67	122,901
2023-02-23	$12.58	$12.80	$12.32	$12.34	$12.19	150,992
2023-02-22	$12.69	$12.75	$12.33	$12.37	$12.22	199,934
2023-02-21	$12.82	$13.01	$12.49	$12.63	$12.48	122,986
2023-02-17	$13.47	$13.47	$12.91	$12.95	$12.80	123,048
2023-02-16	$13.54	$13.89	$13.49	$13.65	$13.49	92,108
2023-02-15	$13.69	$13.86	$13.47	$13.69	$13.53	100,987
2023-02-14	$13.71	$13.92	$13.54	$13.87	$13.71	63,072
2023-02-13	$13.81	$13.99	$13.70	$13.81	$13.65	70,023
2023-02-10	$13.57	$13.97	$13.50	$13.81	$13.81	123,489
2023-02-09	$13.65	$13.78	$13.34	$13.43	$13.43	129,939
2023-02-08	$13.59	$14.06	$13.59	$13.67	$13.67	278,396
2023-02-07	$13.17	$13.65	$13.01	$13.62	$13.62	160,445
2023-02-06	$13.79	$14.05	$12.86	$13.20	$13.20	279,439
2023-02-03	$14.21	$14.51	$13.94	$14.04	$14.04	293,927
2023-02-02	$14.84	$14.84	$14.25	$14.33	$14.33	178,656
2023-02-01	$15.09	$15.14	$14.32	$14.95	$14.95	298,036
2023-01-31	$15.32	$15.32	$14.81	$15.21	$15.21	199,245
2023-01-30	$15.75	$15.75	$15.34	$15.34	$15.34	111,605
2023-01-27	$16.09	$16.16	$15.77	$15.94	$15.94	82,358
2023-01-26	$16.00	$16.17	$15.86	$16.04	$16.04	149,094
2023-01-25	$15.68	$15.83	$15.17	$15.81	$15.81	259,671
2023-01-24	$15.46	$15.90	$15.15	$15.78	$15.78	289,297
2023-01-23	$15.61	$15.82	$15.51	$15.63	$15.63	262,852
2023-01-20	$15.30	$15.50	$15.04	$15.45	$15.45	190,112
2023-01-19	$15.26	$15.41	$14.87	$15.23	$15.23	257,081
2023-01-18	$15.27	$15.73	$14.77	$15.02	$15.02	495,351
2023-01-17	$14.93	$15.33	$14.93	$15.13	$15.13	332,812
2023-01-13	$15.00	$15.15	$14.93	$15.10	$15.10	183,041
2023-01-12	$14.74	$15.11	$14.69	$15.00	$15.00	132,123
2023-01-11	$14.50	$14.52	$13.98	$14.48	$14.48	80,929
2023-01-10	$14.38	$14.48	$14.07	$14.33	$14.33	49,627
2023-01-09	$14.40	$14.56	$14.13	$14.28	$14.28	202,844
2023-01-06	$14.10	$14.37	$14.06	$14.20	$14.20	46,750
2023-01-05	$13.72	$13.99	$13.64	$13.81	$13.81	217,364
2023-01-04	$14.11	$14.37	$13.76	$13.87	$13.87	180,037
2023-01-03	$15.34	$15.34	$13.80	$14.26	$14.26	328,955
2022-12-30	$15.00	$15.48	$14.86	$15.45	$15.45	315,154
2022-12-29	$14.58	$15.22	$14.51	$15.10	$15.10	183,752
2022-12-28	$14.81	$14.88	$14.11	$14.58	$14.58	201,363
2022-12-27	$14.69	$14.89	$14.31	$14.85	$14.85	215,140
2022-12-23	$13.21	$14.72	$13.21	$14.63	$14.63	199,383
2022-12-22	$13.40	$13.40	$12.84	$13.12	$13.12	501,654
2022-12-21	$13.51	$13.60	$13.32	$13.47	$13.47	363,881
2022-12-20	$13.46	$13.66	$13.30	$13.49	$13.49	194,990
2022-12-19	$13.41	$13.47	$13.19	$13.38	$13.38	276,666
2022-12-16	$13.49	$13.49	$13.13	$13.33	$13.33	278,931
2022-12-15	$13.72	$13.83	$13.52	$13.78	$13.78	141,211
2022-12-14	$13.73	$13.99	$13.56	$13.81	$13.81	164,292
2022-12-13	$13.82	$13.91	$13.69	$13.82	$13.82	208,072
2022-12-12	$13.32	$13.64	$13.20	$13.50	$13.50	191,252
2022-12-09	$13.46	$13.64	$13.02	$13.39	$13.39	258,527
2022-12-08	$13.76	$13.78	$13.36	$13.56	$13.56	197,982
2022-12-07	$13.89	$14.21	$13.42	$13.56	$13.56	125,716
2022-12-06	$13.65	$13.95	$13.55	$13.92	$13.92	171,340
2022-12-05	$14.26	$14.35	$13.44	$13.70	$13.70	170,695
2022-12-02	$14.05	$14.33	$13.97	$14.27	$14.27	144,695
2022-12-01	$14.57	$14.61	$14.03	$14.09	$14.09	191,739
2022-11-30	$14.36	$14.40	$13.94	$14.39	$14.39	191,216
2022-11-29	$14.12	$14.31	$13.91	$14.13	$14.13	85,791
2022-11-28	$13.89	$14.09	$13.54	$13.97	$13.97	163,144
2022-11-25	$14.15	$14.35	$13.86	$14.07	$14.07	99,170
2022-11-23	$13.98	$14.43	$13.87	$14.28	$14.28	153,054
2022-11-22	$14.14	$14.21	$13.92	$14.16	$14.16	104,518
2022-11-21	$13.82	$14.21	$13.21	$14.20	$14.07	292,244
2022-11-18	$13.94	$14.14	$13.70	$14.00	$13.88	65,326
2022-11-17	$13.93	$14.18	$13.86	$14.10	$13.97	64,981
2022-11-16	$14.55	$14.55	$14.10	$14.16	$14.03	142,108
2022-11-15	$14.67	$14.92	$14.51	$14.77	$14.64	153,715
2022-11-14	$15.31	$15.31	$14.52	$14.54	$14.41	256,803
2022-11-11	$15.10	$15.59	$14.91	$15.46	$15.46	120,200
2022-11-10	$14.05	$15.57	$14.00	$14.96	$14.96	392,947
2022-11-09	$15.06	$15.24	$14.62	$14.78	$14.78	129,775
2022-11-08	$15.75	$15.85	$15.20	$15.21	$15.21	224,533
2022-11-07	$15.42	$15.78	$15.34	$15.64	$15.64	308,192
2022-11-04	$15.85	$16.38	$15.16	$15.26	$15.26	757,637
2022-11-03	$15.45	$15.73	$15.30	$15.54	$15.54	71,482
2022-11-02	$15.69	$15.82	$15.27	$15.52	$15.52	155,473
2022-11-01	$14.96	$15.66	$14.87	$15.59	$15.59	248,357
2022-10-31	$14.63	$15.02	$14.35	$14.78	$14.78	132,340
2022-10-28	$14.88	$14.88	$14.21	$14.73	$14.73	112,456
2022-10-27	$14.89	$15.16	$14.73	$14.80	$14.80	215,932
2022-10-26	$14.83	$14.97	$14.63	$14.76	$14.76	118,080
2022-10-25	$14.64	$14.91	$14.64	$14.79	$14.79	69,770
2022-10-24	$14.97	$14.97	$14.53	$14.72	$14.72	138,565
2022-10-21	$14.60	$15.00	$14.48	$14.97	$14.97	107,549
2022-10-20	$14.29	$14.72	$14.29	$14.50	$14.50	183,140
2022-10-19	$13.60	$14.56	$13.60	$14.31	$14.31	165,120
2022-10-18	$13.69	$13.75	$13.24	$13.60	$13.60	104,977
2022-10-17	$13.50	$13.88	$13.50	$13.69	$13.69	95,645
2022-10-14	$14.06	$14.06	$13.29	$13.38	$13.38	166,872
2022-10-13	$13.28	$14.33	$13.28	$14.19	$14.19	171,622
2022-10-12	$13.90	$13.90	$13.26	$13.48	$13.48	318,601
2022-10-11	$13.85	$14.09	$13.53	$13.96	$13.96	286,714
2022-10-10	$14.59	$14.84	$14.03	$14.12	$14.12	206,190
2022-10-07	$14.04	$14.55	$13.89	$14.50	$14.50	417,419
2022-10-06	$13.52	$14.03	$13.45	$14.01	$14.01	244,776
2022-10-05	$12.97	$13.58	$12.64	$13.57	$13.57	254,011
2022-10-04	$12.75	$13.00	$12.73	$12.94	$12.94	358,193
2022-10-03	$12.25	$12.74	$12.22	$12.54	$12.54	605,280
2022-09-30	$11.81	$12.06	$11.52	$11.73	$11.73	139,829
2022-09-29	$11.92	$11.97	$11.56	$11.92	$11.92	187,354
2022-09-28	$11.58	$12.12	$11.52	$12.05	$12.05	156,374
2022-09-27	$11.50	$11.91	$11.37	$11.44	$11.44	125,853
2022-09-26	$11.85	$11.96	$11.17	$11.27	$11.27	285,884
2022-09-23	$12.25	$12.31	$11.63	$11.97	$11.97	395,584
2022-09-22	$12.77	$12.90	$12.44	$12.78	$12.78	133,341
2022-09-21	$12.77	$12.93	$12.44	$12.64	$12.64	305,684
2022-09-20	$12.51	$12.53	$12.10	$12.46	$12.46	160,097
2022-09-19	$12.16	$12.64	$12.16	$12.55	$12.55	161,719
2022-09-16	$12.64	$12.64	$12.20	$12.50	$12.50	120,198
2022-09-15	$13.03	$13.03	$12.72	$12.80	$12.80	219,848
2022-09-14	$12.94	$13.20	$12.85	$13.18	$13.18	168,288
2022-09-13	$12.69	$13.02	$12.60	$12.90	$12.90	173,852
2022-09-12	$12.65	$13.04	$12.62	$12.94	$12.94	208,935
2022-09-09	$12.70	$12.70	$12.49	$12.65	$12.65	155,758
2022-09-08	$12.39	$12.51	$12.11	$12.40	$12.40	104,668
2022-09-07	$12.37	$12.62	$12.01	$12.40	$12.40	244,293
2022-09-06	$12.81	$12.82	$12.45	$12.62	$12.62	186,189
2022-09-02	$12.35	$12.85	$12.20	$12.84	$12.84	241,222
2022-09-01	$12.20	$12.26	$11.82	$12.17	$12.17	295,232
2022-08-31	$12.55	$12.82	$12.08	$12.30	$12.30	98,513
2022-08-30	$12.97	$12.97	$12.31	$12.74	$12.74	194,569
2022-08-29	$12.66	$13.15	$12.58	$13.12	$13.12	243,804
2022-08-26	$13.20	$13.20	$12.70	$12.77	$12.77	123,562
2022-08-25	$13.30	$13.35	$12.98	$13.15	$13.15	100,936
2022-08-24	$13.18	$13.39	$12.98	$13.22	$13.22	153,750
2022-08-23	$13.05	$13.35	$12.90	$13.30	$13.17	131,197
2022-08-22	$12.96	$12.96	$12.49	$12.90	$12.78	160,119
2022-08-19	$13.39	$13.39	$12.99	$13.14	$13.01	115,663
2022-08-18	$13.30	$13.47	$13.15	$13.37	$13.24	72,565
2022-08-17	$13.45	$13.45	$12.80	$13.22	$13.09	185,597
2022-08-16	$13.45	$13.55	$12.93	$13.51	$13.38	215,520
2022-08-15	$13.18	$13.51	$12.59	$13.47	$13.34	268,519
2022-08-12	$12.55	$13.46	$12.46	$13.45	$13.32	305,762
2022-08-11	$12.00	$12.55	$11.89	$12.55	$12.43	297,818
2022-08-10	$11.36	$12.00	$11.21	$12.00	$11.89	291,472
2022-08-09	$11.86	$12.03	$11.07	$11.24	$11.13	393,119
2022-08-08	$11.20	$11.89	$11.17	$11.86	$11.75	384,246
2022-08-05	$11.31	$11.88	$11.19	$11.70	$11.59	176,159
2022-08-04	$11.60	$11.80	$11.33	$11.51	$11.40	287,127
2022-08-03	$12.18	$12.18	$11.59	$11.73	$11.62	164,043
2022-08-02	$12.09	$12.43	$11.97	$12.11	$11.99	112,059
2022-08-01	$12.36	$12.46	$12.02	$12.21	$12.09	137,770
2022-07-29	$12.66	$12.92	$12.45	$12.66	$12.66	108,619
2022-07-28	$12.26	$12.44	$11.90	$12.34	$12.34	122,932
2022-07-27	$11.96	$12.24	$11.83	$12.21	$12.21	213,766
2022-07-26	$12.03	$12.11	$11.81	$11.92	$11.92	141,009
2022-07-25	$11.90	$12.11	$11.66	$11.98	$11.98	106,980
2022-07-22	$11.71	$11.86	$11.53	$11.70	$11.70	99,063
2022-07-21	$11.93	$11.93	$11.32	$11.78	$11.78	138,394
2022-07-20	$11.92	$12.07	$11.69	$12.00	$12.00	106,774
2022-07-19	$11.52	$12.01	$11.52	$11.91	$11.91	164,976
2022-07-18	$11.10	$11.81	$10.93	$11.43	$11.43	227,316
2022-07-15	$11.10	$11.10	$10.88	$10.95	$10.95	280,169
2022-07-14	$10.69	$11.08	$10.26	$10.92	$10.92	278,709
2022-07-13	$11.15	$11.53	$10.97	$11.03	$11.03	399,041
2022-07-12	$11.21	$11.58	$11.10	$11.29	$11.29	225,815
2022-07-11	$11.97	$12.07	$11.58	$11.60	$11.60	288,454
2022-07-08	$12.12	$12.19	$11.46	$12.08	$12.08	111,973
2022-07-07	$12.09	$12.28	$11.93	$11.98	$11.98	148,138
2022-07-06	$11.89	$11.94	$11.20	$11.71	$11.71	356,965
2022-07-05	$12.23	$12.40	$11.58	$11.94	$11.94	327,777
2022-07-01	$13.01	$13.01	$11.88	$12.40	$12.40	264,769
2022-06-30	$12.88	$12.92	$12.30	$12.92	$12.92	606,132
2022-06-29	$13.56	$13.56	$12.83	$13.10	$13.10	249,016
2022-06-28	$13.47	$13.69	$13.08	$13.32	$13.32	302,638
2022-06-27	$13.05	$13.43	$12.79	$13.21	$13.21	349,632
2022-06-24	$12.32	$12.96	$12.16	$12.90	$12.90	417,842
2022-06-23	$12.89	$12.89	$12.09	$12.14	$12.14	331,736
2022-06-22	$12.54	$12.99	$12.25	$12.82	$12.82	234,546
2022-06-21	$12.70	$13.08	$12.27	$13.06	$13.06	358,867
2022-06-17	$14.50	$14.82	$13.55	$13.70	$13.70	270,815
2022-06-16	$15.03	$15.03	$14.34	$14.70	$14.70	183,562
2022-06-15	$15.00	$15.60	$14.98	$15.49	$15.49	199,933
2022-06-14	$15.83	$15.83	$14.77	$15.04	$15.04	215,201
2022-06-13	$16.39	$16.39	$15.17	$15.41	$15.41	359,126
2022-06-10	$17.12	$17.16	$16.14	$16.79	$16.79	217,778
2022-06-09	$17.58	$17.85	$17.06	$17.35	$17.35	103,952
2022-06-08	$17.94	$18.52	$17.45	$17.70	$17.70	311,433
2022-06-07	$17.52	$18.10	$17.48	$17.76	$17.76	189,393
2022-06-06	$17.47	$17.77	$17.08	$17.55	$17.55	135,331
2022-06-03	$17.43	$17.56	$17.05	$17.37	$17.37	174,668
2022-06-02	$17.38	$17.60	$17.10	$17.33	$17.33	263,719
2022-06-01	$17.21	$17.83	$16.85	$17.47	$17.47	563,724
2022-05-31	$16.25	$17.21	$16.25	$16.77	$16.77	741,707
2022-05-27	$16.07	$16.28	$15.70	$15.89	$15.89	136,481
2022-05-26	$15.87	$16.39	$15.84	$16.07	$16.07	206,250
2022-05-25	$15.55	$15.96	$15.35	$15.78	$15.78	144,946
2022-05-24	$15.71	$15.91	$15.19	$15.74	$15.66	161,829
2022-05-23	$15.32	$15.97	$15.09	$15.91	$15.83	152,239
2022-05-20	$15.16	$15.44	$14.62	$15.32	$15.24	153,802
2022-05-19	$15.15	$15.67	$14.89	$14.98	$14.90	130,974
2022-05-18	$16.20	$16.20	$15.14	$15.52	$15.44	148,374
2022-05-17	$16.08	$16.21	$15.58	$16.05	$15.97	194,205
2022-05-16	$14.98	$15.82	$14.77	$15.76	$15.68	121,616
2022-05-13	$14.34	$15.33	$14.18	$14.96	$14.88	330,203
2022-05-12	$14.00	$14.32	$12.29	$14.32	$14.25	689,339
2022-05-11	$14.80	$15.21	$14.41	$14.54	$14.46	115,953
2022-05-10	$14.95	$15.19	$14.18	$14.69	$14.61	127,993
2022-05-09	$16.50	$16.50	$14.17	$14.67	$14.59	328,316
2022-05-06	$16.25	$16.81	$15.98	$16.67	$16.58	275,979
2022-05-05	$17.37	$17.37	$15.96	$16.10	$16.02	157,487
2022-05-04	$16.53	$17.22	$16.19	$17.21	$17.12	324,596
2022-05-03	$15.64	$16.32	$15.64	$16.19	$16.11	176,515
2022-05-02	$15.73	$15.96	$14.94	$15.71	$15.63	198,518
2022-04-29	$15.73	$16.40	$15.49	$15.72	$15.64	291,012
2022-04-28	$15.57	$15.70	$14.95	$15.51	$15.43	160,211
2022-04-27	$15.87	$16.08	$15.44	$15.52	$15.44	193,761
2022-04-26	$16.02	$16.53	$15.72	$15.89	$15.81	658,343
2022-04-25	$15.29	$16.14	$14.71	$15.90	$15.82	526,672
2022-04-22	$16.53	$16.62	$15.78	$15.81	$15.73	228,940
2022-04-21	$17.60	$17.60	$16.21	$16.53	$16.44	336,631
2022-04-20	$17.61	$17.88	$16.93	$17.41	$17.32	247,637
2022-04-19	$17.07	$17.96	$17.07	$17.61	$17.52	879,101
2022-04-18	$17.23	$17.77	$16.87	$17.07	$16.98	338,037
2022-04-14	$16.06	$17.18	$16.06	$16.98	$16.89	587,017
2022-04-13	$16.33	$16.65	$15.71	$16.28	$16.20	408,140
2022-04-12	$16.33	$16.64	$15.98	$16.10	$16.02	462,664
2022-04-11	$15.90	$16.39	$15.60	$15.96	$15.88	458,736
2022-04-08	$16.04	$16.47	$15.87	$15.99	$15.91	421,067
2022-04-07	$15.76	$16.12	$15.44	$16.00	$15.92	376,878
2022-04-06	$16.19	$16.57	$15.41	$15.68	$15.60	1,247,943
2022-04-05	$15.75	$16.60	$15.75	$16.05	$15.97	722,263
2022-04-04	$15.20	$15.89	$14.95	$15.66	$15.58	458,537
2022-04-01	$15.00	$15.64	$14.87	$15.11	$15.03	494,241
2022-03-31	$14.92	$15.27	$14.85	$14.94	$14.86	156,529
2022-03-30	$14.90	$15.31	$14.74	$15.01	$14.93	302,973
2022-03-29	$14.54	$14.92	$14.51	$14.91	$14.83	195,580
2022-03-28	$14.68	$14.94	$14.25	$14.83	$14.75	236,460
2022-03-25	$14.79	$14.97	$14.61	$14.80	$14.72	274,694
2022-03-24	$14.77	$14.89	$14.60	$14.72	$14.64	53,453
2022-03-23	$14.40	$14.96	$14.40	$14.79	$14.71	163,184
2022-03-22	$14.73	$14.75	$14.15	$14.45	$14.30	100,729
2022-03-21	$14.14	$14.84	$14.10	$14.70	$14.54	259,170
2022-03-18	$13.89	$14.07	$13.73	$14.06	$13.91	104,679
2022-03-17	$13.66	$14.13	$13.56	$14.08	$13.93	110,623
2022-03-16	$13.46	$13.59	$13.06	$13.51	$13.37	106,846
2022-03-15	$13.16	$13.57	$12.60	$13.38	$13.24	302,220
2022-03-14	$14.51	$14.53	$13.60	$13.64	$13.49	180,586
2022-03-11	$15.03	$15.31	$14.43	$14.51	$14.36	188,077
2022-03-10	$15.25	$16.02	$14.92	$15.08	$14.92	459,791
2022-03-09	$14.26	$15.25	$14.26	$15.05	$14.89	273,813
2022-03-08	$15.36	$15.79	$14.31	$14.81	$14.65	547,086
2022-03-07	$15.69	$15.81	$14.96	$15.32	$15.16	358,511
2022-03-04	$15.31	$15.52	$15.15	$15.47	$15.31	407,336
2022-03-03	$15.38	$15.53	$15.03	$15.19	$15.03	314,644
2022-03-02	$15.10	$15.60	$14.87	$15.37	$15.21	630,923
2022-03-01	$14.87	$15.55	$14.66	$14.88	$14.72	331,067
2022-02-28	$14.34	$14.95	$14.34	$14.80	$14.64	169,684
2022-02-25	$14.40	$14.52	$14.25	$14.39	$14.24	97,160
2022-02-24	$14.75	$14.85	$14.04	$14.43	$14.28	266,355
2022-02-23	$14.16	$14.64	$14.16	$14.53	$14.38	156,917
2022-02-22	$14.01	$14.22	$13.68	$14.08	$13.93	290,301
2022-02-18	$14.30	$14.68	$13.68	$13.75	$13.60	144,578
2022-02-17	$14.46	$14.75	$14.32	$14.42	$14.27	68,676
2022-02-16	$14.42	$14.79	$14.36	$14.55	$14.39	201,094
2022-02-15	$14.30	$14.63	$14.08	$14.29	$14.14	278,422
2022-02-14	$15.18	$15.25	$14.22	$14.69	$14.53	494,069
2022-02-11	$14.83	$15.35	$14.83	$15.19	$15.03	433,939
2022-02-10	$14.24	$15.06	$14.24	$14.67	$14.51	282,045
2022-02-09	$14.27	$14.58	$14.08	$14.21	$14.06	290,234
2022-02-08	$14.84	$14.99	$14.11	$14.29	$14.14	244,781
2022-02-07	$14.70	$15.12	$14.58	$14.87	$14.71	660,478
2022-02-04	$14.20	$15.00	$14.13	$14.76	$14.60	868,570
2022-02-03	$14.03	$14.35	$13.93	$14.16	$14.01	182,362
2022-02-02	$14.26	$14.27	$13.91	$14.19	$14.04	85,894
2022-02-01	$14.09	$14.38	$13.85	$14.21	$14.06	222,009
2022-01-31	$13.93	$14.14	$13.68	$14.09	$13.94	220,333
2022-01-28	$13.92	$14.13	$13.23	$13.92	$13.77	480,928
2022-01-27	$13.98	$14.52	$13.54	$13.85	$13.70	275,225
2022-01-26	$13.59	$13.93	$13.33	$13.73	$13.58	519,990
2022-01-25	$13.29	$13.69	$12.75	$13.41	$13.27	462,123
2022-01-24	$13.33	$13.52	$12.98	$13.39	$13.25	457,556
2022-01-21	$13.62	$13.96	$13.42	$13.58	$13.44	190,982
2022-01-20	$14.05	$14.39	$13.65	$13.73	$13.58	311,067
2022-01-19	$13.71	$14.34	$13.66	$14.10	$13.95	689,705
2022-01-18	$13.50	$14.07	$13.49	$13.70	$13.55	383,948
2022-01-14	$12.84	$13.54	$12.84	$13.50	$13.36	349,799
2022-01-13	$13.06	$13.40	$12.54	$12.89	$12.75	1,177,036
2022-01-12	$12.59	$13.13	$12.59	$12.98	$12.84	230,598
2022-01-11	$12.07	$12.57	$12.01	$12.53	$12.40	118,515
2022-01-10	$12.17	$12.20	$11.77	$11.98	$11.85	116,431
2022-01-07	$12.10	$12.19	$11.87	$12.08	$11.95	63,418
2022-01-06	$12.10	$12.20	$11.84	$12.08	$11.95	105,040
2022-01-05	$12.00	$12.17	$11.62	$11.83	$11.70	237,709
2022-01-04	$11.80	$12.10	$11.43	$11.98	$11.85	348,515
2022-01-03	$11.32	$12.04	$11.32	$11.62	$11.50	235,958
2021-12-31	$11.10	$11.48	$11.01	$11.45	$11.33	123,430
2021-12-30	$11.07	$11.26	$10.71	$11.16	$11.04	159,741
2021-12-29	$10.92	$11.08	$10.73	$11.02	$10.90	143,505
2021-12-28	$11.24	$11.30	$10.87	$10.90	$10.78	273,156
2021-12-27	$10.96	$11.26	$10.84	$11.18	$11.06	170,720
2021-12-23	$10.54	$11.05	$10.35	$10.89	$10.77	172,351
2021-12-22	$10.45	$10.73	$10.20	$10.38	$10.27	115,581
2021-12-21	$10.49	$10.81	$10.37	$10.47	$10.36	228,315
2021-12-20	$10.46	$10.46	$10.13	$10.32	$10.21	287,998
2021-12-17	$10.90	$11.01	$10.59	$10.76	$10.65	102,349
2021-12-16	$11.04	$11.54	$10.93	$10.96	$10.84	146,449
2021-12-15	$10.95	$11.24	$10.41	$11.02	$10.90	209,937
2021-12-14	$11.30	$11.46	$10.97	$10.98	$10.86	102,054
2021-12-13	$11.60	$11.60	$11.35	$11.37	$11.25	92,789
2021-12-10	$12.06	$12.09	$11.60	$11.79	$11.66	69,344
2021-12-09	$12.00	$12.00	$11.67	$11.85	$11.72	105,147
2021-12-08	$12.19	$12.38	$11.92	$11.93	$11.80	78,449
2021-12-07	$11.93	$12.25	$11.83	$12.09	$11.96	330,511
2021-12-06	$11.89	$12.08	$11.56	$11.81	$11.68	78,415
2021-12-03	$11.78	$11.90	$11.51	$11.70	$11.58	173,655
2021-12-02	$11.32	$11.68	$11.22	$11.54	$11.42	378,689
2021-12-01	$11.94	$12.04	$11.37	$11.42	$11.30	119,170
2021-11-30	$11.73	$11.80	$11.33	$11.63	$11.51	252,810
2021-11-29	$12.60	$12.65	$11.95	$12.01	$11.88	109,503
2021-11-26	$12.00	$12.19	$11.34	$12.13	$12.00	116,930
2021-11-24	$12.50	$12.77	$12.34	$12.44	$12.31	112,230
2021-11-23	$12.59	$13.09	$12.21	$12.60	$12.47	258,735
2021-11-22	$12.19	$12.59	$11.98	$12.46	$12.33	302,613
2021-11-19	$12.10	$12.57	$11.97	$12.25	$12.08	201,706
2021-11-18	$12.54	$12.85	$11.96	$12.75	$12.57	508,008
2021-11-17	$12.65	$12.75	$12.26	$12.45	$12.28	186,667
2021-11-16	$13.18	$13.18	$12.65	$12.67	$12.49	149,734
2021-11-15	$13.42	$13.59	$13.00	$13.26	$13.08	161,712
2021-11-12	$13.51	$13.92	$13.27	$13.54	$13.35	198,338
2021-11-11	$14.34	$14.37	$13.50	$13.62	$13.43	293,340
2021-11-10	$14.39	$14.39	$13.73	$13.92	$13.73	267,752
2021-11-09	$14.44	$14.61	$14.04	$14.51	$14.31	149,191
2021-11-08	$14.59	$14.94	$14.10	$14.39	$14.19	233,270
2021-11-05	$14.42	$14.67	$13.85	$14.60	$14.40	176,605
2021-11-04	$14.77	$14.82	$13.92	$14.21	$14.01	265,528
2021-11-03	$14.67	$15.00	$14.32	$14.52	$14.32	221,214
2021-11-02	$15.24	$15.65	$14.71	$15.03	$14.82	212,845
2021-11-01	$15.07	$15.56	$15.06	$15.33	$15.12	179,243
2021-10-29	$14.88	$15.03	$14.39	$15.01	$14.80	309,793
2021-10-28	$14.64	$14.97	$14.14	$14.73	$14.53	494,571
2021-10-27	$15.63	$15.77	$14.77	$14.78	$14.57	177,530
2021-10-26	$15.74	$16.10	$15.72	$15.87	$15.65	294,146
2021-10-25	$15.39	$15.93	$15.28	$15.56	$15.34	221,693
2021-10-22	$15.18	$15.40	$14.80	$15.18	$14.97	105,762
2021-10-21	$15.61	$15.67	$14.75	$15.10	$14.89	189,368
2021-10-20	$15.22	$15.95	$15.22	$15.76	$15.54	138,439
2021-10-19	$15.46	$15.52	$14.90	$15.39	$15.18	132,789
2021-10-18	$15.33	$15.89	$15.33	$15.42	$15.21	248,924
2021-10-15	$15.24	$15.84	$15.09	$15.29	$15.08	150,029
2021-10-14	$15.57	$15.70	$15.24	$15.24	$15.03	145,247
2021-10-13	$15.48	$15.60	$14.96	$15.43	$15.22	191,410
2021-10-12	$15.73	$15.75	$15.22	$15.55	$15.33	257,958
2021-10-11	$15.45	$16.36	$15.30	$15.83	$15.61	367,210
2021-10-08	$15.05	$15.82	$15.05	$15.13	$14.92	371,015
2021-10-07	$14.52	$15.17	$13.99	$14.98	$14.77	577,951
2021-10-06	$14.24	$14.69	$14.00	$14.48	$14.28	374,915
2021-10-05	$14.00	$14.95	$13.82	$14.46	$14.26	689,434
2021-10-04	$13.25	$14.16	$13.25	$13.88	$13.69	360,574
2021-10-01	$12.82	$13.38	$12.79	$13.26	$13.08	119,522
2021-09-30	$12.35	$13.15	$12.19	$12.76	$12.58	237,637
2021-09-29	$11.57	$12.37	$11.09	$12.35	$12.18	392,321
2021-09-28	$11.28	$11.83	$11.03	$11.49	$11.33	343,671
2021-09-27	$11.05	$11.28	$10.91	$11.23	$11.07	563,675
2021-09-24	$10.87	$11.10	$10.87	$10.98	$10.83	136,150
2021-09-23	$10.95	$11.15	$10.92	$11.00	$10.85	138,105
2021-09-22	$10.97	$11.31	$10.90	$10.97	$10.82	185,189
2021-09-21	$10.99	$11.20	$10.70	$10.87	$10.72	77,597
2021-09-20	$11.22	$11.22	$10.85	$10.93	$10.78	69,458
2021-09-17	$11.82	$11.90	$11.45	$11.58	$11.42	194,243
2021-09-16	$11.97	$12.11	$11.72	$11.94	$11.77	123,627
2021-09-15	$11.71	$12.25	$11.71	$12.04	$11.87	233,202
2021-09-14	$11.83	$11.93	$11.43	$11.48	$11.32	89,683
2021-09-13	$11.69	$12.12	$11.69	$11.83	$11.67	92,322
2021-09-10	$11.80	$11.81	$11.44	$11.50	$11.34	50,188
2021-09-09	$11.53	$11.91	$11.44	$11.60	$11.44	85,357
2021-09-08	$11.54	$11.96	$11.43	$11.60	$11.44	103,449
2021-09-07	$11.95	$12.26	$11.54	$11.54	$11.38	230,861
2021-09-03	$12.22	$12.65	$11.89	$12.09	$11.92	115,334
2021-09-02	$12.01	$12.55	$11.95	$12.22	$12.05	122,869
2021-09-01	$11.98	$12.23	$11.82	$11.92	$11.75	96,236
2021-08-31	$11.70	$12.15	$11.60	$12.06	$11.89	105,562
2021-08-30	$11.55	$12.12	$11.49	$11.78	$11.62	133,230
2021-08-27	$11.12	$11.50	$11.01	$11.45	$11.29	438,137
2021-08-26	$10.96	$11.00	$10.79	$10.89	$10.74	81,565
2021-08-25	$10.94	$11.16	$10.78	$10.98	$10.83	127,594
2021-08-24	$10.72	$11.01	$10.56	$10.95	$10.80	122,307
2021-08-23	$10.60	$10.88	$10.51	$10.61	$10.46	134,501
2021-08-20	$10.13	$10.44	$9.94	$10.41	$10.27	72,053
2021-08-19	$10.11	$10.32	$9.50	$10.30	$10.16	231,592
2021-08-18	$10.63	$10.84	$10.24	$10.28	$10.14	43,171
2021-08-17	$10.37	$10.93	$10.27	$10.54	$10.39	146,589
2021-08-16	$10.72	$10.88	$10.38	$10.41	$10.27	258,783
2021-08-13	$11.36	$11.40	$10.90	$10.91	$10.72	147,450
2021-08-12	$11.52	$11.53	$11.24	$11.48	$11.28	177,786
2021-08-11	$11.57	$11.68	$11.32	$11.54	$11.33	191,581
2021-08-10	$11.30	$11.64	$11.16	$11.60	$11.39	221,752
2021-08-09	$11.38	$11.38	$10.74	$11.29	$11.09	269,154
2021-08-06	$11.57	$11.64	$11.34	$11.40	$11.20	197,401
2021-08-05	$11.67	$12.46	$11.31	$11.50	$11.30	274,964
2021-08-04	$11.81	$11.96	$11.15	$11.42	$11.22	404,885
2021-08-03	$11.51	$12.21	$11.44	$12.02	$11.81	273,251
2021-08-02	$11.68	$12.30	$11.54	$11.71	$11.50	245,016
2021-07-30	$11.83	$12.03	$11.72	$11.82	$11.61	74,763
2021-07-29	$12.17	$12.38	$11.86	$11.97	$11.76	59,383
2021-07-28	$11.87	$12.23	$11.53	$12.00	$11.79	65,223
2021-07-27	$12.19	$12.42	$11.66	$11.80	$11.59	84,340
2021-07-26	$11.84	$12.33	$11.74	$12.22	$12.00	241,482
2021-07-23	$12.00	$12.02	$11.50	$11.75	$11.54	621,858
2021-07-22	$11.81	$11.95	$11.65	$11.86	$11.65	311,115
2021-07-21	$11.68	$11.99	$11.46	$11.88	$11.67	686,893
2021-07-20	$11.42	$11.62	$11.12	$11.45	$11.25	219,267
2021-07-19	$11.62	$11.70	$11.17	$11.41	$11.21	166,460
2021-07-16	$12.42	$12.63	$11.81	$11.92	$11.71	122,510
2021-07-15	$12.47	$12.70	$12.33	$12.37	$12.15	141,632
2021-07-14	$12.83	$13.05	$12.31	$12.60	$12.38	312,659
2021-07-13	$12.54	$12.93	$12.38	$12.81	$12.58	271,972
2021-07-12	$12.17	$12.67	$11.98	$12.63	$12.41	106,777
2021-07-09	$12.08	$12.33	$11.72	$12.19	$11.97	195,757
2021-07-08	$12.01	$12.17	$11.65	$11.83	$11.62	133,916
2021-07-07	$12.30	$12.32	$11.78	$12.14	$11.92	104,600
2021-07-06	$13.03	$13.03	$12.26	$12.30	$12.08	142,138
2021-07-02	$12.96	$13.27	$12.63	$13.01	$12.78	163,122
2021-07-01	$12.87	$13.47	$12.71	$12.95	$12.72	181,406
2021-06-30	$12.49	$12.96	$12.26	$12.65	$12.43	95,759
2021-06-29	$12.76	$13.01	$12.46	$12.49	$12.27	51,525
2021-06-28	$13.03	$13.03	$12.32	$12.69	$12.46	135,109
2021-06-25	$13.82	$13.87	$13.19	$13.26	$13.02	105,062
2021-06-24	$13.22	$13.84	$13.21	$13.81	$13.56	273,244
2021-06-23	$13.51	$13.85	$13.12	$13.18	$12.95	98,238
2021-06-22	$13.37	$13.61	$13.11	$13.35	$13.11	65,033
2021-06-21	$13.33	$13.65	$13.22	$13.56	$13.32	113,469
2021-06-18	$13.76	$13.93	$13.42	$13.47	$13.23	213,011
2021-06-17	$14.45	$14.69	$13.78	$13.90	$13.65	139,951
2021-06-16	$14.75	$15.03	$14.42	$14.51	$14.25	71,199
2021-06-15	$14.80	$15.04	$14.63	$14.71	$14.45	79,541
2021-06-14	$15.08	$15.31	$14.50	$14.81	$14.55	251,270
2021-06-11	$15.24	$15.32	$14.84	$14.93	$14.66	44,900
2021-06-10	$15.31	$15.73	$15.13	$15.27	$15.00	63,602
2021-06-09	$14.91	$15.25	$14.55	$15.25	$14.98	336,442
2021-06-08	$15.51	$15.51	$14.98	$15.20	$14.93	28,628
2021-06-07	$16.00	$16.10	$15.37	$15.48	$15.20	57,415
2021-06-04	$15.70	$16.02	$15.39	$15.91	$15.63	55,683
2021-06-03	$15.36	$15.67	$15.06	$15.54	$15.26	43,469
2021-06-02	$15.45	$15.55	$15.01	$15.44	$15.17	115,247
2021-06-01	$15.10	$15.66	$15.10	$15.39	$15.12	87,948
2021-05-28	$14.06	$14.97	$13.96	$14.89	$14.63	103,008
2021-05-27	$14.24	$14.57	$13.94	$14.13	$13.88	118,691
2021-05-26	$14.37	$14.80	$14.12	$14.16	$13.91	75,282
2021-05-25	$14.73	$14.85	$14.31	$14.44	$14.18	100,475
2021-05-24	$14.64	$15.00	$14.56	$14.80	$14.54	56,121
2021-05-21	$14.93	$15.36	$14.63	$14.75	$14.49	81,852
2021-05-20	$14.82	$14.95	$14.02	$14.87	$14.61	122,138
2021-05-19	$15.16	$15.28	$14.27	$14.77	$14.51	96,203
2021-05-18	$15.88	$16.42	$15.36	$15.44	$15.17	106,734
2021-05-17	$15.74	$15.94	$15.40	$15.93	$15.65	103,545
2021-05-14	$15.47	$15.85	$15.45	$15.77	$15.49	61,181
2021-05-13	$15.56	$16.05	$15.07	$15.31	$15.02	69,296
2021-05-12	$15.07	$16.38	$15.07	$15.64	$15.34	130,340
2021-05-11	$15.32	$15.83	$14.86	$15.06	$14.77	112,660
2021-05-10	$16.36	$16.39	$15.59	$15.69	$15.39	142,926
2021-05-07	$15.71	$16.49	$15.71	$16.32	$16.01	99,355
2021-05-06	$15.88	$16.51	$15.20	$15.88	$15.58	95,068
2021-05-05	$15.66	$15.99	$15.63	$15.71	$15.41	41,300
2021-05-04	$15.53	$16.30	$15.52	$15.53	$15.23	107,442
2021-05-03	$16.07	$16.07	$14.91	$15.46	$15.17	281,244
2021-04-30	$16.33	$16.99	$15.91	$16.00	$15.70	97,899
2021-04-29	$16.74	$17.58	$16.30	$16.57	$16.25	111,642
2021-04-28	$16.15	$16.75	$16.15	$16.50	$16.19	68,205
2021-04-27	$16.29	$16.36	$15.56	$16.22	$15.91	54,077
2021-04-26	$15.99	$16.70	$15.96	$16.22	$15.91	71,076
2021-04-23	$16.40	$16.55	$16.10	$16.14	$15.83	42,176
2021-04-22	$16.49	$16.54	$15.75	$16.34	$16.03	105,384
2021-04-21	$15.68	$16.40	$15.66	$16.35	$16.04	78,689
2021-04-20	$16.59	$16.83	$15.17	$15.93	$15.63	177,833
2021-04-19	$16.49	$16.82	$16.22	$16.54	$16.23	216,854
2021-04-16	$16.50	$16.57	$16.02	$16.45	$16.14	100,579
2021-04-15	$16.83	$16.83	$15.85	$16.39	$16.08	156,940
2021-04-14	$15.71	$16.75	$15.50	$16.75	$16.43	118,054
2021-04-13	$15.80	$15.84	$15.42	$15.46	$15.17	81,614
2021-04-12	$15.93	$16.00	$15.59	$15.70	$15.40	97,773
2021-04-09	$16.50	$16.54	$15.79	$15.79	$15.49	90,894
2021-04-08	$16.57	$16.81	$16.22	$16.74	$16.42	145,214
2021-04-07	$16.61	$16.80	$16.32	$16.70	$16.38	165,049
2021-04-06	$16.65	$17.05	$16.32	$16.60	$16.28	203,228
2021-04-05	$16.55	$16.85	$16.28	$16.38	$16.07	95,123
2021-04-01	$15.96	$17.16	$15.96	$16.75	$16.43	151,386
2021-03-31	$15.62	$16.23	$15.29	$16.00	$15.70	120,265
2021-03-30	$15.21	$15.60	$14.68	$15.48	$15.19	102,159
2021-03-29	$15.35	$15.63	$14.83	$15.42	$15.11	103,403
2021-03-26	$15.32	$15.61	$14.87	$15.55	$15.23	194,384
2021-03-25	$14.81	$15.27	$14.37	$14.96	$14.66	65,995
2021-03-24	$15.11	$15.58	$14.95	$15.07	$14.76	302,276
2021-03-23	$15.23	$15.63	$14.78	$14.81	$14.51	79,612
2021-03-22	$15.87	$16.01	$15.09	$15.53	$15.21	135,404
2021-03-19	$15.74	$16.23	$15.37	$15.88	$15.56	165,858
2021-03-18	$16.82	$16.82	$15.39	$15.62	$15.30	165,813
2021-03-17	$16.36	$17.01	$16.01	$17.01	$16.66	265,942
2021-03-16	$16.90	$16.90	$16.07	$16.37	$16.04	176,222
2021-03-15	$17.20	$17.39	$16.53	$17.03	$16.68	175,340
2021-03-12	$17.50	$17.50	$16.83	$17.22	$16.87	329,280
2021-03-11	$17.56	$18.50	$17.41	$17.66	$17.30	214,624
2021-03-10	$17.53	$17.77	$17.38	$17.56	$17.20	269,874
2021-03-09	$16.75	$17.65	$16.61	$17.40	$17.05	179,282
2021-03-08	$17.56	$17.85	$16.83	$16.85	$16.51	121,031
2021-03-05	$17.56	$17.95	$16.60	$17.42	$17.07	272,885
2021-03-04	$17.47	$17.99	$17.03	$17.52	$17.16	574,357
2021-03-03	$16.32	$17.69	$16.32	$17.47	$17.11	442,272
2021-03-02	$16.67	$16.67	$15.98	$16.40	$16.07	223,325
2021-03-01	$16.65	$17.34	$15.90	$16.47	$16.13	348,710
2021-02-26	$16.35	$16.96	$15.84	$16.43	$16.10	116,363
2021-02-25	$16.74	$16.98	$15.86	$16.36	$16.03	150,605
2021-02-24	$16.71	$16.75	$16.04	$16.51	$16.17	220,239
2021-02-23	$15.88	$16.84	$15.04	$16.65	$16.31	638,640
2021-02-22	$15.80	$16.48	$15.56	$15.83	$15.51	440,706
2021-02-19	$16.00	$16.39	$15.93	$16.10	$15.77	151,541
2021-02-18	$16.26	$16.32	$15.94	$16.02	$15.69	147,988
2021-02-17	$16.25	$16.46	$15.69	$16.31	$15.98	239,275
2021-02-16	$15.36	$16.75	$15.31	$16.11	$15.78	397,868
2021-02-12	$15.35	$15.38	$15.09	$15.30	$14.99	148,197
2021-02-11	$15.23	$15.49	$14.91	$15.44	$15.13	142,679
2021-02-10	$14.73	$15.15	$14.52	$15.15	$14.84	126,982
2021-02-09	$14.00	$14.57	$13.93	$14.52	$14.22	285,280
2021-02-08	$13.50	$13.85	$13.33	$13.82	$13.54	293,023
2021-02-05	$13.38	$13.59	$13.20	$13.50	$13.23	223,861
2021-02-04	$13.23	$13.47	$12.89	$13.38	$13.11	201,133
2021-02-03	$13.05	$13.58	$12.98	$13.12	$12.85	304,476
2021-02-02	$12.95	$13.40	$12.71	$13.07	$12.80	211,314
2021-02-01	$12.71	$12.92	$12.33	$12.81	$12.55	83,206
2021-01-29	$12.97	$13.08	$12.50	$12.71	$12.45	140,584
2021-01-28	$12.93	$13.28	$12.80	$12.95	$12.69	227,464
2021-01-27	$12.62	$12.99	$12.34	$12.75	$12.49	119,671
2021-01-26	$12.58	$13.00	$12.44	$12.76	$12.50	109,696
2021-01-25	$12.21	$12.52	$11.64	$12.38	$12.13	91,514
2021-01-22	$12.31	$12.63	$11.97	$12.25	$12.00	175,126
2021-01-21	$12.90	$13.10	$12.44	$12.60	$12.34	94,315
2021-01-20	$13.10	$13.10	$12.61	$12.77	$12.51	206,419
2021-01-19	$12.87	$13.05	$12.43	$13.01	$12.75	108,051
2021-01-15	$12.70	$13.63	$12.07	$12.91	$12.65	307,015
2021-01-14	$12.65	$13.47	$12.65	$13.12	$12.85	281,377
2021-01-13	$12.70	$12.92	$12.41	$12.58	$12.32	1,000,851
2021-01-12	$12.84	$13.00	$12.56	$12.68	$12.42	159,107
2021-01-11	$12.64	$12.96	$12.43	$12.70	$12.44	51,725
2021-01-08	$12.59	$12.98	$12.28	$12.83	$12.57	54,691
2021-01-07	$13.00	$13.20	$12.50	$12.62	$12.36	113,287
2021-01-06	$12.69	$13.08	$12.39	$12.78	$12.52	167,989
2021-01-05	$12.56	$13.20	$12.42	$12.44	$12.19	128,077
2021-01-04	$13.00	$13.12	$12.16	$12.60	$12.34	102,913
2020-12-31	$12.69	$13.18	$12.69	$12.99	$12.73	30,211
2020-12-30	$12.39	$12.93	$12.39	$12.74	$12.48	64,362
2020-12-29	$12.63	$12.63	$12.05	$12.39	$12.14	59,439
2020-12-28	$12.62	$12.62	$12.13	$12.48	$12.23	86,411
2020-12-24	$12.63	$12.80	$12.39	$12.75	$12.49	23,560
2020-12-23	$12.59	$12.98	$12.50	$12.72	$12.46	141,751
2020-12-22	$12.57	$12.83	$12.16	$12.47	$12.22	82,062
2020-12-21	$12.83	$12.83	$11.64	$12.60	$12.34	193,871
2020-12-18	$13.95	$13.95	$12.90	$13.28	$13.01	167,904
2020-12-17	$12.70	$14.00	$12.69	$13.85	$13.57	289,863
2020-12-16	$12.24	$12.91	$11.80	$12.85	$12.59	168,857
2020-12-15	$11.62	$12.25	$11.27	$12.25	$12.00	112,131
2020-12-14	$11.76	$11.76	$11.08	$11.64	$11.40	133,671
2020-12-11	$11.37	$12.10	$11.05	$11.77	$11.53	98,853
2020-12-10	$10.41	$11.63	$10.41	$11.40	$11.17	161,623
2020-12-09	$10.35	$10.79	$10.32	$10.49	$10.28	68,418
2020-12-08	$10.45	$10.55	$10.15	$10.27	$10.06	111,030
2020-12-07	$10.88	$10.97	$10.23	$10.53	$10.32	151,246
2020-12-04	$10.50	$11.50	$10.47	$10.88	$10.66	347,352
2020-12-03	$9.93	$10.64	$9.83	$10.54	$10.33	170,609
2020-12-02	$8.87	$10.14	$8.73	$10.01	$9.81	278,287
2020-12-01	$9.30	$9.52	$8.88	$9.00	$8.82	81,151
2020-11-30	$9.60	$9.70	$9.04	$9.13	$8.94	83,834
2020-11-27	$9.90	$10.00	$9.52	$9.60	$9.40	81,924
2020-11-25	$9.96	$10.20	$9.94	$10.00	$9.80	98,533
2020-11-24	$10.18	$10.27	$9.93	$10.01	$9.81	75,879
2020-11-23	$9.58	$10.00	$9.58	$9.91	$9.71	85,672
2020-11-20	$9.61	$9.75	$9.40	$9.55	$9.36	118,172
2020-11-19	$9.51	$9.90	$9.20	$9.66	$9.46	75,318
2020-11-18	$9.89	$9.92	$9.60	$9.60	$9.38	85,386
2020-11-17	$9.33	$9.99	$9.07	$9.82	$9.60	244,059
2020-11-16	$9.20	$9.48	$9.15	$9.41	$9.20	196,120
2020-11-13	$8.55	$9.15	$8.47	$8.95	$8.75	187,575
2020-11-12	$8.50	$8.75	$8.39	$8.53	$8.34	124,158
2020-11-11	$8.40	$8.92	$8.40	$8.66	$8.47	87,684
2020-11-10	$7.66	$8.47	$7.47	$8.30	$8.11	164,364
2020-11-09	$7.27	$7.94	$7.26	$7.54	$7.37	228,955
2020-11-06	$6.93	$7.09	$6.63	$6.69	$6.54	289,705
2020-11-05	$6.72	$7.38	$6.72	$6.79	$6.64	188,900
2020-11-04	$6.81	$6.92	$6.63	$6.63	$6.48	74,371
2020-11-03	$6.99	$7.06	$6.72	$6.87	$6.72	104,812
2020-11-02	$7.00	$7.04	$6.79	$6.90	$6.75	66,049
2020-10-30	$6.72	$6.90	$6.65	$6.88	$6.73	66,789
2020-10-29	$6.96	$7.08	$6.61	$6.78	$6.63	99,264
2020-10-28	$7.23	$7.27	$6.94	$7.03	$6.87	79,630
2020-10-27	$7.57	$7.68	$7.37	$7.40	$7.23	56,382
2020-10-26	$7.86	$7.98	$7.50	$7.58	$7.41	54,999
2020-10-23	$8.05	$8.16	$7.92	$7.99	$7.81	20,326
2020-10-22	$7.82	$8.16	$7.73	$8.04	$7.86	51,071
2020-10-21	$7.71	$7.86	$7.60	$7.82	$7.64	88,090
2020-10-20	$7.94	$7.99	$7.44	$7.80	$7.63	166,863
2020-10-19	$8.08	$8.14	$7.84	$7.90	$7.72	31,526
2020-10-16	$8.12	$8.12	$7.94	$8.06	$7.88	37,478
2020-10-15	$7.98	$8.15	$7.97	$8.12	$7.94	49,327
2020-10-14	$8.09	$8.30	$8.06	$8.16	$7.98	46,759
2020-10-13	$8.17	$8.25	$7.93	$8.02	$7.84	50,411
2020-10-12	$8.26	$8.31	$7.97	$8.26	$8.07	46,487
2020-10-09	$8.44	$8.49	$8.17	$8.34	$8.15	44,778
2020-10-08	$8.10	$8.44	$8.02	$8.40	$8.21	54,357
2020-10-07	$8.06	$8.06	$7.77	$8.05	$7.87	66,431
2020-10-06	$7.86	$8.07	$7.74	$8.06	$7.88	112,711
2020-10-05	$7.50	$7.89	$7.40	$7.85	$7.67	86,955
2020-10-02	$7.27	$7.54	$7.20	$7.50	$7.33	51,286
2020-10-01	$7.27	$7.59	$7.24	$7.41	$7.24	94,958
2020-09-30	$7.48	$7.65	$7.35	$7.36	$7.19	57,499
2020-09-29	$7.69	$7.81	$7.26	$7.37	$7.20	71,246
2020-09-28	$7.87	$8.02	$7.71	$7.74	$7.57	50,078
2020-09-25	$7.86	$7.93	$7.51	$7.81	$7.63	58,545
2020-09-24	$7.99	$8.05	$7.73	$7.84	$7.66	81,457
2020-09-23	$7.99	$8.00	$7.59	$7.88	$7.70	109,093
2020-09-22	$8.00	$8.07	$7.75	$8.01	$7.83	95,716
2020-09-21	$8.22	$8.22	$8.00	$8.01	$7.83	43,055
2020-09-18	$8.52	$8.55	$8.05	$8.38	$8.19	139,214
2020-09-17	$8.48	$8.63	$8.22	$8.56	$8.37	82,706
2020-09-16	$8.41	$8.70	$8.33	$8.50	$8.31	39,372
2020-09-15	$8.00	$8.38	$8.00	$8.32	$8.13	66,664
2020-09-14	$8.14	$8.15	$7.77	$7.88	$7.70	209,907
2020-09-11	$8.03	$8.16	$8.01	$8.11	$7.93	44,528
2020-09-10	$8.35	$8.35	$7.89	$8.03	$7.85	156,693
2020-09-09	$8.42	$8.54	$8.23	$8.33	$8.14	135,621
2020-09-08	$8.75	$8.76	$8.25	$8.42	$8.23	140,397
2020-09-04	$9.11	$9.14	$8.81	$8.88	$8.68	57,123
2020-09-03	$9.05	$9.16	$8.88	$9.04	$8.84	45,575
2020-09-02	$8.85	$9.03	$8.85	$9.00	$8.80	77,037
2020-09-01	$8.98	$9.13	$8.77	$8.87	$8.67	62,514
2020-08-31	$9.26	$9.26	$8.87	$8.92	$8.72	65,621
2020-08-28	$9.02	$9.43	$9.02	$9.17	$8.96	40,517
2020-08-27	$9.15	$9.19	$8.86	$8.95	$8.75	77,537
2020-08-26	$9.49	$9.50	$9.06	$9.15	$8.94	137,915
2020-08-25	$9.36	$9.51	$9.12	$9.50	$9.29	82,670
2020-08-24	$9.48	$9.58	$9.25	$9.35	$9.14	63,490
2020-08-21	$9.66	$9.66	$9.16	$9.36	$9.15	112,510
2020-08-20	$9.95	$10.09	$9.67	$9.68	$9.46	87,681
2020-08-19	$9.85	$10.18	$9.80	$10.16	$9.93	117,365
2020-08-18	$10.19	$10.26	$9.80	$9.89	$9.67	111,457
2020-08-17	$10.44	$10.44	$10.09	$10.24	$10.01	74,352
2020-08-14	$10.24	$10.45	$10.10	$10.43	$10.20	113,167
2020-08-13	$10.24	$10.63	$10.24	$10.28	$10.05	97,230
2020-08-12	$10.43	$10.43	$9.91	$10.26	$10.03	170,594
2020-08-11	$10.63	$10.73	$10.13	$10.21	$9.98	98,838
2020-08-10	$10.05	$10.53	$9.98	$10.48	$10.24	75,474
2020-08-07	$9.83	$10.09	$9.75	$10.06	$9.83	96,715
2020-08-06	$9.80	$10.00	$9.77	$9.96	$9.74	75,185
2020-08-05	$10.00	$10.00	$9.71	$9.77	$9.55	158,632
2020-08-04	$9.70	$10.12	$9.70	$9.71	$9.49	63,761
2020-08-03	$9.82	$9.93	$9.56	$9.73	$9.51	91,460
2020-07-31	$9.80	$9.84	$9.50	$9.80	$9.58	101,312
2020-07-30	$9.99	$9.99	$9.44	$9.80	$9.58	208,037
2020-07-29	$10.11	$10.21	$9.88	$10.18	$9.95	255,990
2020-07-28	$10.01	$10.17	$9.81	$10.05	$9.82	318,380
2020-07-27	$9.80	$10.21	$9.57	$10.05	$9.82	354,209
2020-07-24	$8.97	$9.87	$8.97	$9.76	$9.54	557,344
2020-07-23	$8.91	$9.21	$8.78	$9.00	$8.80	341,423
2020-07-22	$9.14	$9.14	$8.62	$8.95	$8.75	557,104
2020-07-21	$8.78	$9.21	$8.68	$9.14	$8.94	721,781
2020-07-20	$8.76	$8.90	$8.58	$8.58	$8.39	122,398
2020-07-17	$9.11	$9.21	$8.75	$8.76	$8.56	317,416
2020-07-16	$9.29	$9.35	$8.93	$8.98	$8.78	138,053
2020-07-15	$9.63	$9.79	$9.24	$9.35	$9.14	108,515
2020-07-14	$9.55	$9.66	$9.26	$9.45	$9.24	170,021
2020-07-13	$10.58	$10.58	$9.63	$9.66	$9.44	120,608
2020-07-10	$10.01	$10.50	$10.01	$10.43	$10.20	138,848
2020-07-09	$10.65	$10.75	$10.06	$10.08	$9.85	73,024
2020-07-08	$10.68	$11.00	$10.32	$10.65	$10.41	104,160
2020-07-07	$10.77	$11.14	$10.66	$10.72	$10.48	181,579
2020-07-06	$11.05	$11.27	$10.66	$10.88	$10.64	114,714
2020-07-02	$10.18	$11.08	$10.12	$10.90	$10.66	128,177
2020-07-01	$9.74	$10.33	$9.57	$9.94	$9.72	449,292
2020-06-30	$9.71	$9.81	$9.36	$9.79	$9.57	192,546
2020-06-29	$9.98	$10.06	$9.59	$9.65	$9.43	111,848
2020-06-26	$9.63	$10.04	$9.56	$9.79	$9.57	127,897
2020-06-25	$9.85	$10.01	$9.65	$9.75	$9.53	97,915
2020-06-24	$10.26	$10.26	$9.58	$9.65	$9.43	183,063
2020-06-23	$10.09	$10.61	$10.01	$10.54	$10.30	449,488
2020-06-22	$9.88	$10.08	$9.69	$9.98	$9.76	143,874
2020-06-19	$10.29	$10.34	$9.85	$9.98	$9.76	89,200
2020-06-18	$10.02	$10.19	$9.90	$10.00	$9.78	116,284
2020-06-17	$10.43	$10.43	$9.95	$10.13	$9.90	389,865
2020-06-16	$10.34	$10.86	$10.14	$10.54	$10.30	162,354
2020-06-15	$9.23	$9.99	$8.88	$9.86	$9.64	432,687
2020-06-12	$10.05	$10.38	$9.04	$9.53	$9.32	544,000
2020-06-11	$10.20	$10.30	$9.54	$9.66	$9.44	337,569
2020-06-10	$11.07	$11.10	$10.67	$10.82	$10.58	238,436
2020-06-09	$11.40	$11.48	$11.12	$11.20	$10.95	217,257
2020-06-08	$11.46	$11.83	$11.13	$11.53	$11.27	549,741
2020-06-05	$9.94	$11.02	$9.60	$10.93	$10.68	790,282
2020-06-04	$9.62	$9.62	$9.05	$9.14	$8.94	244,000
2020-06-03	$9.70	$9.85	$9.50	$9.74	$9.52	728,434
2020-06-02	$8.89	$9.21	$8.66	$9.00	$8.80	408,785
2020-06-01	$8.43	$8.88	$8.25	$8.68	$8.49	149,384
2020-05-29	$8.29	$8.50	$8.02	$8.47	$8.28	241,676
2020-05-28	$8.27	$8.41	$7.87	$8.28	$8.09	357,213
2020-05-27	$7.92	$8.05	$7.63	$7.98	$7.80	122,738
2020-05-26	$8.08	$8.14	$7.65	$7.81	$7.63	78,694
2020-05-22	$7.85	$7.95	$7.68	$7.80	$7.63	125,605
2020-05-21	$8.17	$8.28	$7.79	$7.93	$7.75	382,062
2020-05-20	$8.07	$8.31	$7.92	$8.01	$7.83	222,889
2020-05-19	$8.09	$8.20	$7.80	$7.91	$7.73	145,547
2020-05-18	$8.54	$8.71	$7.64	$8.02	$7.84	487,318
2020-05-15	$6.90	$8.18	$6.76	$7.99	$7.81	731,752
2020-05-14	$6.82	$7.00	$6.32	$6.74	$6.59	268,867
2020-05-13	$7.82	$7.82	$6.96	$7.02	$6.86	255,044
2020-05-12	$8.28	$8.30	$7.90	$7.93	$7.75	115,217
2020-05-11	$8.79	$8.79	$8.21	$8.26	$8.07	172,442
2020-05-08	$8.73	$8.94	$8.51	$8.74	$8.54	272,160
2020-05-07	$8.64	$8.82	$8.33	$8.45	$8.26	226,757
2020-05-06	$8.95	$9.11	$8.43	$8.52	$8.33	181,568
2020-05-05	$9.04	$9.28	$8.82	$8.93	$8.73	331,332
2020-05-04	$8.92	$9.37	$8.62	$8.87	$8.67	349,229
2020-05-01	$9.21	$9.51	$8.92	$9.02	$8.82	231,608
2020-04-30	$9.60	$9.89	$9.42	$9.47	$9.26	371,655
2020-04-29	$8.56	$9.40	$8.56	$9.36	$9.15	471,422
2020-04-28	$8.23	$8.49	$7.99	$8.47	$8.28	183,444
2020-04-27	$8.01	$8.31	$7.64	$8.15	$7.97	344,997
2020-04-24	$8.55	$8.60	$7.92	$8.26	$8.07	141,447
2020-04-23	$8.33	$8.96	$8.28	$8.42	$8.23	164,218
2020-04-22	$7.97	$8.31	$7.84	$8.08	$7.90	246,068
2020-04-21	$8.52	$8.70	$7.93	$7.99	$7.81	228,292
2020-04-20	$8.03	$9.02	$7.89	$8.53	$8.34	332,998
2020-04-17	$8.75	$9.00	$8.53	$8.92	$8.72	155,682
2020-04-16	$9.17	$9.17	$8.43	$8.59	$8.40	167,986
2020-04-15	$9.03	$9.24	$8.88	$9.18	$8.97	121,163
2020-04-14	$10.02	$10.17	$9.01	$9.36	$9.15	215,425
2020-04-13	$10.44	$10.44	$9.17	$9.78	$9.56	204,610
2020-04-09	$9.74	$10.23	$9.27	$9.87	$9.65	583,642
2020-04-08	$9.12	$9.46	$8.56	$9.44	$9.23	228,505
2020-04-07	$8.85	$9.37	$8.55	$9.09	$8.89	537,685
2020-04-06	$8.40	$8.91	$8.13	$8.87	$8.67	210,735
2020-04-03	$8.05	$8.68	$7.60	$8.48	$8.29	331,989
2020-04-02	$7.00	$7.88	$6.89	$7.84	$7.66	314,269
2020-04-01	$6.82	$6.92	$6.43	$6.79	$6.64	266,188
2020-03-31	$6.60	$7.12	$6.43	$7.07	$6.91	245,703
2020-03-30	$6.61	$6.83	$6.25	$6.41	$6.27	259,499
2020-03-27	$6.55	$6.89	$6.11	$6.75	$6.60	180,981
2020-03-26	$6.63	$7.16	$6.31	$6.94	$6.78	236,531
2020-03-25	$6.28	$7.06	$6.22	$6.64	$6.49	240,178
2020-03-24	$6.66	$6.86	$5.99	$6.26	$6.12	451,524
2020-03-23	$5.92	$6.50	$5.92	$6.13	$5.95	266,848
2020-03-20	$6.60	$7.10	$5.44	$5.84	$5.67	414,225
2020-03-19	$6.48	$7.06	$6.03	$6.14	$5.96	222,469
2020-03-18	$7.00	$7.22	$5.82	$6.29	$6.11	524,820
2020-03-17	$8.44	$8.44	$6.22	$6.96	$6.76	445,246
2020-03-16	$8.00	$9.57	$8.00	$8.28	$8.04	427,901
2020-03-13	$9.47	$10.41	$8.99	$9.93	$9.64	213,939
2020-03-12	$9.27	$10.09	$8.43	$8.82	$8.57	330,050
2020-03-11	$10.74	$11.06	$9.80	$10.08	$9.79	265,457
2020-03-10	$11.11	$11.48	$10.73	$11.05	$10.73	437,133
2020-03-09	$13.63	$13.64	$9.67	$10.33	$10.03	601,086
2020-03-06	$16.35	$16.70	$15.27	$15.48	$15.03	301,544
2020-03-05	$16.97	$17.83	$16.57	$17.02	$16.53	159,280
2020-03-04	$17.75	$17.97	$17.28	$17.88	$17.36	99,524
2020-03-03	$16.93	$18.08	$16.48	$17.63	$17.12	218,988
2020-03-02	$16.71	$16.86	$16.10	$16.63	$16.15	152,400
2020-02-28	$15.86	$16.74	$15.27	$16.66	$16.18	182,863
2020-02-27	$16.62	$16.92	$16.06	$16.45	$15.98	499,504
2020-02-26	$17.72	$17.79	$16.96	$17.07	$16.58	247,779
2020-02-25	$18.36	$18.38	$17.42	$17.63	$17.12	228,352
2020-02-24	$18.64	$18.69	$18.10	$18.41	$17.88	218,784
2020-02-21	$19.34	$19.34	$18.74	$19.18	$18.55	93,804
2020-02-20	$19.75	$20.04	$19.37	$19.50	$18.86	184,864
2020-02-19	$19.50	$19.79	$19.21	$19.68	$19.04	97,180
2020-02-18	$19.32	$19.80	$19.14	$19.45	$18.81	76,502
2020-02-14	$19.72	$19.78	$19.27	$19.63	$18.99	108,912
2020-02-13	$19.90	$19.90	$19.24	$19.63	$18.99	240,704
2020-02-12	$19.26	$20.07	$19.13	$19.98	$19.33	160,347
2020-02-11	$18.95	$19.29	$18.41	$19.19	$18.56	141,443
2020-02-10	$18.88	$19.08	$18.28	$18.74	$18.13	58,494
2020-02-07	$18.85	$19.00	$18.42	$18.73	$18.12	86,796
2020-02-06	$19.05	$19.05	$18.39	$19.00	$18.38	317,056
2020-02-05	$19.21	$19.48	$18.65	$19.01	$18.39	98,181
2020-02-04	$18.54	$19.45	$18.15	$18.94	$18.32	223,241
2020-02-03	$18.50	$18.50	$17.97	$18.30	$17.70	131,210
2020-01-31	$18.43	$18.69	$17.93	$18.50	$17.90	133,982
2020-01-30	$18.82	$18.87	$18.19	$18.70	$18.09	92,904
2020-01-29	$19.05	$19.23	$18.62	$19.00	$18.38	143,631
2020-01-28	$18.84	$19.11	$18.49	$19.03	$18.41	103,680
2020-01-27	$19.38	$19.38	$18.56	$18.77	$18.16	145,910
2020-01-24	$19.76	$20.12	$19.18	$19.72	$19.08	135,492
2020-01-23	$19.93	$20.23	$19.33	$19.86	$19.21	145,563
2020-01-22	$20.24	$20.24	$19.80	$20.09	$19.43	149,379
2020-01-21	$20.46	$20.56	$20.23	$20.33	$19.67	213,740
2020-01-17	$20.15	$20.65	$20.04	$20.63	$19.96	168,141
2020-01-16	$19.32	$20.13	$19.27	$20.06	$19.40	252,602
2020-01-15	$20.00	$20.00	$19.30	$19.32	$18.69	83,937
2020-01-14	$20.18	$20.21	$19.54	$20.00	$19.35	155,167
2020-01-13	$20.30	$20.41	$19.92	$20.12	$19.46	82,544
2020-01-10	$20.56	$20.64	$19.86	$20.36	$19.69	145,601
2020-01-09	$20.95	$20.97	$20.46	$20.58	$19.91	173,857
2020-01-08	$22.07	$22.12	$20.67	$21.07	$20.38	156,280
2020-01-07	$22.12	$22.31	$21.66	$22.05	$21.33	194,306
2020-01-06	$22.14	$22.45	$21.68	$22.10	$21.38	386,911
2020-01-03	$22.29	$22.35	$21.70	$22.00	$21.28	185,820
2020-01-02	$22.27	$22.30	$21.65	$21.99	$21.27	192,751
2019-12-31	$22.18	$22.49	$22.06	$22.10	$21.38	93,224
2019-12-30	$22.14	$22.62	$21.91	$22.14	$21.42	136,311
2019-12-27	$21.90	$22.15	$21.50	$22.08	$21.36	122,612
2019-12-26	$21.91	$21.95	$21.75	$21.85	$21.14	140,402
2019-12-24	$21.60	$21.91	$21.48	$21.78	$21.07	115,317
2019-12-23	$21.70	$21.70	$21.46	$21.50	$20.80	170,966
2019-12-20	$21.74	$22.14	$21.50	$21.66	$20.95	194,151
2019-12-19	$19.85	$22.19	$19.69	$21.45	$20.75	793,772
2019-12-18	$19.72	$19.99	$19.65	$19.84	$19.19	1,547,603
2019-12-17	$19.72	$20.00	$19.63	$19.72	$19.08	528,384
2019-12-16	$19.64	$19.94	$19.57	$19.57	$18.93	124,550
2019-12-13	$19.56	$19.77	$19.22	$19.50	$18.86	291,862
2019-12-12	$19.34	$19.80	$19.34	$19.45	$18.81	116,224
2019-12-11	$19.36	$19.54	$18.93	$19.39	$18.76	132,424
2019-12-10	$19.54	$20.00	$19.27	$19.43	$18.79	119,069
2019-12-09	$18.97	$19.99	$18.97	$19.59	$18.95	232,247
2019-12-06	$18.78	$19.39	$18.78	$19.08	$18.46	88,071
2019-12-05	$18.95	$19.02	$18.75	$18.78	$18.17	81,229
2019-12-04	$18.84	$19.00	$18.79	$18.98	$18.36	97,440
2019-12-03	$18.03	$18.74	$17.97	$18.66	$18.05	90,188
2019-12-02	$18.18	$18.51	$17.96	$18.15	$17.56	119,791
2019-11-29	$18.31	$18.52	$18.04	$18.06	$17.47	89,140
2019-11-27	$18.24	$18.83	$18.20	$18.48	$17.88	56,774
2019-11-26	$18.96	$18.96	$18.31	$18.38	$17.78	61,823
2019-11-25	$18.76	$19.04	$18.76	$18.90	$18.28	81,420
2019-11-22	$18.76	$19.00	$18.57	$18.85	$18.23	112,381
2019-11-21	$18.22	$18.70	$17.99	$18.65	$18.04	104,305
2019-11-20	$18.97	$18.98	$18.21	$18.27	$17.63	166,650
2019-11-19	$19.34	$19.65	$18.96	$18.99	$18.33	147,679
2019-11-18	$18.99	$19.58	$18.83	$19.47	$18.79	119,683
2019-11-15	$19.03	$19.31	$18.77	$19.00	$18.34	167,362
2019-11-14	$18.97	$19.00	$18.46	$18.95	$18.29	130,805
2019-11-13	$18.92	$19.07	$18.77	$18.89	$18.23	207,091
2019-11-12	$19.10	$19.17	$18.82	$19.06	$18.40	118,540
2019-11-11	$18.93	$19.31	$18.77	$19.11	$18.44	46,591
2019-11-08	$19.07	$19.30	$18.86	$19.06	$18.40	95,523
2019-11-07	$18.14	$19.24	$17.64	$19.20	$18.53	122,385
2019-11-06	$19.02	$19.02	$18.27	$18.68	$18.03	123,652
2019-11-05	$18.91	$19.21	$18.64	$18.91	$18.25	105,135
2019-11-04	$18.91	$19.19	$18.70	$18.78	$18.13	138,611
2019-11-01	$18.39	$18.87	$18.39	$18.68	$18.03	85,654
2019-10-31	$18.20	$18.27	$17.95	$18.24	$17.60	107,371
2019-10-30	$18.29	$18.50	$17.83	$18.20	$17.57	168,562
2019-10-29	$18.22	$18.50	$18.06	$18.31	$17.67	198,653
2019-10-28	$18.60	$18.78	$18.26	$18.36	$17.72	35,736
2019-10-25	$18.52	$18.67	$18.30	$18.58	$17.93	77,572
2019-10-24	$18.40	$18.71	$18.12	$18.61	$17.96	111,757
2019-10-23	$18.17	$18.54	$17.98	$18.34	$17.70	60,346
2019-10-22	$18.27	$18.79	$18.13	$18.20	$17.57	148,337
2019-10-21	$17.49	$18.24	$17.31	$18.22	$17.59	141,962
2019-10-18	$18.09	$18.09	$17.46	$17.46	$16.85	86,756
2019-10-17	$18.09	$18.10	$17.79	$18.06	$17.43	188,034
2019-10-16	$18.06	$18.35	$17.33	$17.99	$17.36	317,091
2019-10-15	$18.01	$18.40	$17.85	$18.15	$17.52	86,712
2019-10-14	$18.06	$18.30	$17.96	$18.11	$17.48	42,092
2019-10-11	$18.43	$18.58	$18.24	$18.24	$17.60	64,784
2019-10-10	$18.28	$18.40	$18.06	$18.25	$17.61	105,671
2019-10-09	$18.24	$18.55	$18.03	$18.17	$17.54	72,083
2019-10-08	$17.98	$18.18	$17.86	$18.07	$17.44	59,905
2019-10-07	$18.10	$18.37	$18.00	$18.14	$17.51	99,219
2019-10-04	$17.95	$18.24	$17.72	$18.15	$17.52	64,774
2019-10-03	$17.68	$18.14	$17.56	$17.90	$17.28	146,916
2019-10-02	$18.02	$18.21	$17.69	$17.83	$17.21	110,584
2019-10-01	$18.44	$18.70	$17.67	$18.15	$17.52	116,385
2019-09-30	$18.64	$18.64	$18.23	$18.41	$17.77	70,372
2019-09-27	$18.69	$18.98	$18.56	$18.70	$18.05	68,791
2019-09-26	$18.67	$18.94	$18.52	$18.82	$18.16	89,831
2019-09-25	$18.68	$18.95	$18.34	$18.68	$18.03	86,169
2019-09-24	$18.98	$19.00	$18.65	$18.85	$18.19	95,275
2019-09-23	$18.93	$19.20	$18.68	$19.06	$18.40	91,489
2019-09-20	$19.05	$19.23	$18.84	$19.04	$18.38	85,221
2019-09-19	$19.40	$19.40	$18.86	$19.04	$18.38	147,562
2019-09-18	$19.15	$19.40	$18.79	$19.32	$18.65	438,931
2019-09-17	$19.46	$19.86	$18.84	$19.35	$18.68	471,597
2019-09-16	$18.79	$19.67	$18.66	$19.39	$18.71	434,087
2019-09-13	$17.99	$18.31	$17.90	$18.15	$17.52	47,658
2019-09-12	$17.69	$17.99	$17.50	$17.87	$17.25	118,017
2019-09-11	$18.65	$18.88	$17.82	$17.89	$17.27	127,939
2019-09-10	$18.70	$19.00	$18.20	$18.54	$17.89	145,055
2019-09-09	$18.00	$18.80	$18.00	$18.71	$18.06	265,797
2019-09-06	$17.69	$17.90	$17.59	$17.89	$17.27	183,155
2019-09-05	$17.14	$18.11	$17.10	$17.85	$17.23	370,771
2019-09-04	$17.30	$17.67	$16.96	$16.99	$16.40	251,263
2019-09-03	$16.87	$17.15	$16.80	$17.06	$16.47	147,609
2019-08-30	$17.24	$17.41	$16.96	$17.14	$16.54	160,427
2019-08-29	$17.02	$17.31	$16.88	$17.15	$16.55	220,308
2019-08-28	$16.95	$17.21	$16.84	$16.88	$16.29	195,555
2019-08-27	$16.90	$16.99	$16.34	$16.86	$16.27	204,290
2019-08-26	$17.14	$17.19	$16.74	$16.77	$16.19	139,092
2019-08-23	$17.18	$17.65	$16.97	$16.98	$16.39	203,100
2019-08-22	$17.47	$17.86	$17.29	$17.41	$16.80	212,248
2019-08-21	$17.15	$17.59	$16.71	$17.36	$16.76	215,268
2019-08-20	$16.64	$17.15	$16.50	$16.95	$16.36	213,064
2019-08-19	$16.77	$17.19	$16.08	$16.82	$16.23	134,472
2019-08-16	$16.60	$16.82	$16.24	$16.57	$15.99	233,054
2019-08-15	$16.29	$16.66	$16.08	$16.58	$16.00	282,499
2019-08-14	$16.29	$16.60	$16.03	$16.34	$15.77	235,447
2019-08-13	$16.61	$17.08	$16.38	$16.58	$16.00	225,273
2019-08-12	$16.79	$16.88	$16.16	$16.73	$16.15	222,225
2019-08-09	$17.08	$17.50	$16.65	$17.04	$16.45	209,987
2019-08-08	$16.95	$17.27	$16.11	$17.10	$16.50	303,766
2019-08-07	$16.98	$17.04	$16.50	$16.81	$16.22	229,282
2019-08-06	$17.63	$17.63	$17.13	$17.24	$16.64	141,526
2019-08-05	$18.08	$18.13	$17.55	$17.55	$16.94	175,379
2019-08-02	$18.47	$18.70	$17.57	$18.36	$17.72	144,104
2019-08-01	$18.89	$19.01	$18.17	$18.36	$17.72	168,504
2019-07-31	$19.00	$19.62	$18.90	$19.05	$18.39	205,035
2019-07-30	$18.36	$19.25	$18.03	$19.01	$18.35	188,996
2019-07-29	$18.23	$18.42	$18.00	$18.39	$17.75	87,839
2019-07-26	$18.62	$18.62	$18.11	$18.15	$17.52	101,281
2019-07-25	$18.09	$18.09	$17.60	$18.00	$17.37	1,017,326
2019-07-24	$18.55	$18.63	$18.06	$18.10	$17.47	104,580
2019-07-23	$18.39	$18.62	$18.23	$18.61	$17.96	194,587
2019-07-22	$18.08	$18.50	$17.94	$18.36	$17.72	202,909
2019-07-19	$18.03	$18.18	$17.88	$18.11	$17.48	113,036
2019-07-18	$17.88	$18.14	$17.77	$18.05	$17.42	75,400
2019-07-17	$18.09	$18.32	$17.89	$17.97	$17.34	139,378
2019-07-16	$18.23	$18.41	$18.00	$18.14	$17.51	105,201
2019-07-15	$18.46	$18.54	$17.76	$18.24	$17.60	147,653
2019-07-12	$18.48	$18.53	$18.17	$18.43	$17.79	117,487
2019-07-11	$18.52	$18.64	$18.20	$18.41	$17.77	96,012
2019-07-10	$18.20	$18.62	$18.17	$18.55	$17.90	116,073
2019-07-09	$17.97	$18.20	$17.86	$18.04	$17.41	83,666
2019-07-08	$18.11	$18.30	$17.99	$18.04	$17.41	82,596
2019-07-05	$18.16	$18.47	$18.00	$18.22	$17.59	84,070
2019-07-03	$18.42	$18.52	$18.00	$18.24	$17.60	138,352
2019-07-02	$18.45	$18.49	$18.07	$18.42	$17.78	145,855
2019-07-01	$18.72	$18.74	$18.33	$18.56	$17.91	101,832
2019-06-28	$18.02	$18.67	$18.00	$18.54	$17.89	210,581
2019-06-27	$18.27	$18.27	$17.78	$17.90	$17.28	169,094
2019-06-26	$18.28	$18.57	$18.11	$18.14	$17.51	162,997
2019-06-25	$18.35	$18.38	$17.88	$18.09	$17.46	228,435
2019-06-24	$18.57	$18.57	$17.92	$18.35	$17.71	254,852
2019-06-21	$18.98	$19.25	$18.47	$18.57	$17.92	221,201
2019-06-20	$18.30	$19.00	$18.30	$18.99	$18.33	556,485
2019-06-19	$17.07	$18.62	$17.07	$18.59	$17.94	472,165
2019-06-18	$17.11	$17.32	$16.86	$17.19	$16.59	561,505
2019-06-17	$16.95	$17.29	$16.67	$16.97	$16.38	318,896
2019-06-14	$17.06	$17.35	$16.89	$17.04	$16.45	343,476
2019-06-13	$17.11	$17.33	$16.98	$17.18	$16.58	256,768
2019-06-12	$17.05	$17.09	$16.83	$16.92	$16.33	192,357
2019-06-11	$17.14	$17.38	$16.93	$17.18	$16.58	285,707
2019-06-10	$16.89	$17.22	$16.84	$16.99	$16.40	303,639
2019-06-07	$17.60	$17.80	$17.33	$17.38	$16.77	368,224
2019-06-06	$17.28	$17.94	$17.15	$17.49	$16.88	314,797
2019-06-05	$16.97	$17.32	$16.65	$17.20	$16.60	279,816
2019-06-04	$16.20	$16.97	$16.20	$16.95	$16.36	243,728
2019-06-03	$15.96	$16.08	$15.81	$16.08	$15.52	654,902
2019-05-31	$15.90	$16.05	$15.69	$15.81	$15.26	370,950
2019-05-30	$16.65	$16.89	$16.02	$16.16	$15.60	205,520
2019-05-29	$15.29	$16.65	$15.27	$16.55	$15.97	754,000
2019-05-28	$15.53	$15.82	$15.40	$15.54	$15.00	172,400
2019-05-24	$15.29	$15.86	$15.27	$15.53	$14.99	208,969
2019-05-23	$14.74	$15.22	$14.33	$15.16	$14.63	302,547
2019-05-22	$14.95	$15.30	$14.83	$15.07	$14.54	199,394
2019-05-21	$15.14	$15.39	$15.00	$15.01	$14.49	224,231
2019-05-20	$15.28	$15.32	$15.01	$15.05	$14.53	225,216
2019-05-17	$15.68	$15.80	$15.31	$15.38	$14.84	312,358
2019-05-16	$15.51	$15.97	$15.38	$15.86	$15.31	215,637
2019-05-15	$15.18	$15.62	$14.90	$15.52	$14.98	245,098
2019-05-14	$15.30	$15.90	$14.96	$15.36	$14.82	490,487
2019-05-13	$15.29	$15.41	$14.87	$15.28	$14.75	290,610
2019-05-10	$15.46	$15.62	$15.10	$15.50	$14.96	205,213
2019-05-09	$14.50	$15.50	$14.01	$15.47	$14.93	214,215
2019-05-08	$15.12	$15.79	$15.12	$15.33	$14.80	186,836
2019-05-07	$14.92	$15.24	$14.83	$15.18	$14.65	214,129
2019-05-06	$15.14	$15.56	$15.03	$15.17	$14.64	253,331
2019-05-03	$15.39	$15.92	$15.39	$15.42	$14.88	315,034
2019-05-02	$15.06	$15.39	$14.99	$15.25	$14.72	163,953
2019-05-01	$15.65	$15.76	$15.12	$15.18	$14.65	162,678
2019-04-30	$15.20	$15.71	$14.94	$15.70	$15.15	320,604
2019-04-29	$15.72	$15.81	$15.19	$15.23	$14.70	356,373
2019-04-26	$16.78	$16.78	$15.47	$15.67	$15.12	574,857
2019-04-25	$17.22	$17.29	$16.73	$16.78	$16.20	165,517
2019-04-24	$17.66	$17.69	$16.88	$17.14	$16.54	172,730
2019-04-23	$18.00	$18.43	$17.48	$17.64	$17.03	256,253
2019-04-22	$18.09	$18.10	$17.80	$17.93	$17.31	308,217
2019-04-18	$18.00	$18.09	$17.81	$17.87	$17.25	104,506
2019-04-17	$18.03	$18.13	$17.85	$17.91	$17.29	84,081
2019-04-16	$18.00	$18.14	$17.83	$17.96	$17.33	277,665
2019-04-15	$17.64	$18.00	$17.54	$17.87	$17.25	95,030
2019-04-12	$17.83	$17.93	$17.22	$17.66	$17.04	170,858
2019-04-11	$18.15	$18.38	$17.07	$17.54	$16.93	194,209
2019-04-10	$18.05	$18.29	$17.92	$18.05	$17.42	127,142
2019-04-09	$18.50	$18.51	$17.89	$18.07	$17.44	129,524
2019-04-08	$18.49	$18.69	$18.29	$18.56	$17.91	217,431
2019-04-05	$18.27	$18.89	$18.27	$18.56	$17.91	266,869
2019-04-04	$17.43	$18.30	$17.42	$18.25	$17.61	103,002
2019-04-03	$17.27	$17.61	$17.11	$17.52	$16.91	165,567
2019-04-02	$17.40	$17.40	$16.95	$17.24	$16.64	123,482
2019-04-01	$17.40	$17.68	$17.22	$17.42	$16.81	97,429
2019-03-29	$17.51	$17.51	$16.84	$17.29	$16.69	172,672
2019-03-28	$17.23	$17.43	$17.07	$17.31	$16.71	84,529
2019-03-27	$17.62	$17.78	$16.95	$17.22	$16.62	121,924
2019-03-26	$17.18	$17.79	$17.18	$17.53	$16.92	187,169
2019-03-25	$17.56	$17.64	$16.82	$17.10	$16.50	229,415
2019-03-22	$18.35	$18.35	$17.19	$17.52	$16.91	230,321
2019-03-21	$18.56	$19.01	$18.28	$18.57	$17.92	121,844
2019-03-20	$18.57	$18.89	$18.40	$18.65	$18.00	146,618
2019-03-19	$19.09	$19.20	$18.42	$18.66	$18.01	163,108
2019-03-18	$18.66	$19.18	$18.60	$18.98	$18.32	225,606
2019-03-15	$18.81	$19.05	$18.62	$18.69	$18.04	200,463
2019-03-14	$19.14	$19.35	$18.78	$18.92	$18.26	132,967
2019-03-13	$19.18	$19.47	$19.05	$19.18	$18.51	257,104
2019-03-12	$18.96	$19.19	$18.85	$19.03	$18.37	89,721
2019-03-11	$18.72	$19.21	$18.42	$18.87	$18.21	147,253
2019-03-08	$18.32	$18.72	$17.35	$18.40	$17.76	243,755
2019-03-07	$18.80	$18.96	$18.05	$18.82	$18.16	250,905
2019-03-06	$19.29	$19.29	$18.59	$18.72	$18.07	115,057
2019-03-05	$19.50	$19.55	$19.09	$19.30	$18.63	72,071
2019-03-04	$19.30	$19.65	$19.10	$19.46	$18.78	140,528
2019-03-01	$19.37	$19.56	$18.99	$19.29	$18.62	149,373
2019-02-28	$19.42	$19.50	$18.75	$19.19	$18.52	150,069
2019-02-27	$19.92	$20.04	$19.43	$19.50	$18.82	308,353
2019-02-26	$19.94	$20.06	$19.50	$19.81	$19.12	322,361
2019-02-25	$19.66	$20.30	$19.56	$20.21	$19.51	315,724
2019-02-22	$19.67	$19.80	$19.22	$19.73	$19.04	199,267
2019-02-21	$19.49	$19.60	$19.14	$19.38	$18.70	126,104
2019-02-20	$19.21	$19.63	$19.21	$19.43	$18.75	132,644
2019-02-19	$19.21	$19.57	$18.99	$19.37	$18.70	180,799
2019-02-15	$19.22	$19.68	$19.12	$19.40	$18.72	283,337
2019-02-14	$18.72	$19.30	$18.62	$19.00	$18.34	335,803
2019-02-13	$18.00	$18.85	$18.00	$18.81	$18.15	579,155
2019-02-12	$17.94	$18.42	$17.68	$17.75	$17.13	229,434
2019-02-11	$17.34	$17.87	$16.90	$17.60	$16.99	231,446
2019-02-08	$17.76	$17.85	$17.38	$17.46	$16.85	306,989
2019-02-07	$17.88	$18.06	$17.50	$17.87	$17.25	141,981
2019-02-06	$18.37	$18.50	$17.83	$18.03	$17.40	570,756
2019-02-05	$18.00	$19.38	$17.86	$18.38	$17.74	1,304,700
2019-02-04	$17.01	$17.45	$16.80	$17.28	$16.68	167,380
2019-02-01	$17.06	$17.34	$16.88	$17.21	$16.61	126,938
2019-01-31	$17.20	$17.48	$16.85	$17.01	$16.42	181,851
2019-01-30	$16.50	$17.09	$16.50	$17.00	$16.41	291,636
2019-01-29	$16.31	$16.52	$16.11	$16.45	$15.88	168,391
2019-01-28	$16.12	$16.50	$15.96	$16.18	$15.62	176,317
2019-01-25	$16.03	$16.48	$15.92	$16.37	$15.80	329,278
2019-01-24	$15.63	$16.08	$15.63	$15.92	$15.37	155,316
2019-01-23	$15.72	$16.10	$15.08	$15.58	$15.04	300,622
2019-01-22	$16.25	$16.53	$15.72	$15.90	$15.35	252,915
2019-01-18	$16.24	$16.36	$15.99	$16.25	$15.68	120,244
2019-01-17	$16.02	$16.26	$15.39	$16.02	$15.46	250,555
2019-01-16	$16.55	$16.80	$16.21	$16.22	$15.65	209,404
2019-01-15	$16.12	$16.75	$16.12	$16.55	$15.97	179,600
2019-01-14	$15.85	$16.44	$15.85	$16.14	$15.58	181,490
2019-01-11	$16.35	$16.92	$15.82	$16.05	$15.49	225,709
2019-01-10	$16.98	$16.98	$16.22	$16.58	$16.00	344,433
2019-01-09	$17.24	$17.24	$16.46	$17.12	$16.52	503,593
2019-01-08	$16.21	$16.96	$16.00	$16.89	$16.30	501,368
2019-01-07	$15.80	$16.32	$15.50	$15.98	$15.42	255,675
2019-01-04	$14.63	$15.60	$14.63	$15.55	$15.01	334,069
2019-01-03	$14.55	$14.62	$14.05	$14.30	$13.80	237,647
2019-01-02	$13.50	$14.66	$13.40	$14.55	$14.04	309,908
2018-12-31	$13.88	$14.16	$13.32	$13.82	$13.34	336,155
2018-12-28	$13.18	$14.19	$13.13	$13.76	$13.28	484,289
2018-12-27	$12.09	$13.14	$12.09	$13.11	$12.65	277,551
2018-12-26	$11.72	$12.34	$11.55	$12.34	$11.91	405,725
2018-12-24	$11.75	$12.05	$11.43	$11.64	$11.23	301,664
2018-12-21	$12.05	$12.96	$11.97	$12.02	$11.60	619,615
2018-12-20	$11.53	$11.94	$10.89	$11.83	$11.42	1,290,452
2018-12-19	$12.21	$12.29	$11.38	$11.45	$11.05	661,484
2018-12-18	$12.63	$12.89	$12.00	$12.13	$11.71	475,746
2018-12-17	$13.72	$13.72	$12.43	$12.63	$12.19	470,209
2018-12-14	$14.14	$14.36	$13.48	$13.65	$13.17	341,399
2018-12-13	$14.82	$14.82	$14.05	$14.26	$13.76	265,237
2018-12-12	$14.69	$15.26	$14.69	$14.72	$14.21	107,736
2018-12-11	$14.92	$15.01	$14.43	$14.47	$13.97	105,935
2018-12-10	$14.69	$14.69	$14.26	$14.58	$14.07	159,075
2018-12-07	$15.19	$15.62	$14.88	$14.90	$14.38	241,402
2018-12-06	$14.78	$15.20	$14.60	$14.79	$14.27	216,956
2018-12-04	$16.00	$16.00	$14.90	$15.25	$14.72	270,674
2018-12-03	$16.00	$16.25	$15.72	$15.98	$15.42	257,125
2018-11-30	$15.23	$15.45	$14.76	$15.37	$14.83	134,350
2018-11-29	$15.29	$15.58	$14.98	$15.23	$14.70	290,412
2018-11-28	$14.98	$15.27	$14.86	$15.13	$14.60	249,201
2018-11-27	$15.93	$16.15	$14.90	$15.02	$14.50	457,553
2018-11-26	$15.89	$16.72	$15.84	$15.96	$15.40	424,125
2018-11-23	$16.59	$16.59	$14.51	$15.66	$15.11	736,218
2018-11-21	$16.73	$17.37	$16.65	$17.08	$16.48	117,381
2018-11-20	$17.89	$17.89	$16.38	$16.46	$15.89	264,717
2018-11-19	$17.92	$18.15	$17.59	$18.09	$17.46	189,071
2018-11-16	$17.22	$18.37	$17.22	$18.10	$17.47	218,070
2018-11-15	$16.33	$17.26	$16.33	$17.16	$16.56	143,352
2018-11-14	$16.00	$16.49	$15.74	$16.35	$15.78	242,609
2018-11-13	$17.09	$17.30	$16.01	$16.05	$15.49	330,858
2018-11-12	$17.96	$17.99	$16.87	$17.16	$16.56	115,214
2018-11-09	$17.87	$18.13	$17.52	$17.91	$17.29	149,778
2018-11-08	$18.21	$18.27	$17.70	$18.18	$17.55	175,911
2018-11-07	$17.89	$18.60	$17.77	$18.20	$17.57	233,665
2018-11-06	$17.71	$17.99	$17.25	$17.67	$17.05	216,188
2018-11-05	$16.80	$17.92	$16.67	$17.70	$17.08	148,708
2018-11-02	$16.66	$16.86	$16.52	$16.68	$16.10	94,809
2018-11-01	$16.76	$17.06	$16.56	$16.59	$16.01	168,902
2018-10-31	$16.06	$17.10	$16.05	$16.76	$16.18	169,596
2018-10-30	$15.87	$16.12	$15.76	$16.00	$15.44	148,371
2018-10-29	$16.25	$16.38	$15.75	$15.90	$15.35	237,472
2018-10-26	$15.75	$16.34	$15.43	$16.11	$15.55	176,590
2018-10-25	$15.63	$16.18	$15.30	$15.96	$15.40	220,807
2018-10-24	$16.30	$16.38	$15.54	$15.54	$15.00	250,331
2018-10-23	$16.20	$16.48	$15.76	$16.03	$15.47	233,764
2018-10-22	$16.58	$16.74	$16.04	$16.48	$15.91	244,280
2018-10-19	$16.43	$17.23	$16.37	$16.65	$16.07	240,765
2018-10-18	$16.12	$16.58	$15.56	$16.42	$15.85	305,916
2018-10-17	$16.85	$16.85	$15.60	$16.19	$15.63	352,412
2018-10-16	$17.25	$17.51	$16.84	$17.01	$16.42	187,563
2018-10-15	$16.82	$17.42	$16.46	$17.17	$16.57	254,484
2018-10-12	$17.23	$17.23	$16.52	$16.82	$16.23	173,158
2018-10-11	$18.00	$18.18	$16.44	$16.98	$16.39	531,493
2018-10-10	$19.30	$19.30	$18.06	$18.19	$17.56	352,224
2018-10-09	$19.21	$19.35	$19.09	$19.29	$18.62	138,271
2018-10-08	$19.50	$19.50	$18.66	$19.19	$18.52	301,099
2018-10-05	$20.01	$20.34	$19.13	$19.59	$18.91	258,964
2018-10-04	$20.27	$20.27	$19.31	$20.00	$19.30	289,134
2018-10-03	$20.70	$20.71	$20.25	$20.38	$19.67	147,159
2018-10-02	$20.48	$20.74	$19.86	$20.47	$19.76	326,942
2018-10-01	$20.44	$20.78	$20.13	$20.50	$19.79	233,231
2018-09-28	$20.36	$20.83	$20.26	$20.40	$19.69	151,503
2018-09-27	$20.59	$20.98	$20.45	$20.46	$19.75	155,069
2018-09-26	$20.36	$20.80	$20.05	$20.54	$19.82	266,053
2018-09-25	$20.13	$21.14	$20.13	$20.40	$19.69	322,239
2018-09-24	$19.10	$20.30	$19.05	$20.00	$19.30	795,816
2018-09-21	$18.85	$19.05	$18.67	$19.00	$18.34	232,812
2018-09-20	$19.06	$19.11	$18.56	$18.80	$18.15	159,638
2018-09-19	$18.97	$19.22	$18.86	$19.03	$18.37	87,080
2018-09-18	$18.60	$19.34	$18.54	$18.96	$18.30	217,431
2018-09-17	$18.93	$19.10	$18.37	$18.49	$17.85	208,543
2018-09-14	$18.78	$19.07	$18.60	$18.87	$18.21	127,529
2018-09-13	$19.27	$19.27	$18.61	$18.75	$18.10	188,787
2018-09-12	$19.24	$19.70	$19.12	$19.28	$18.61	297,246
2018-09-11	$18.45	$19.11	$18.25	$19.03	$18.37	247,953
2018-09-10	$18.50	$18.84	$18.20	$18.45	$17.81	178,538
2018-09-07	$18.56	$19.06	$18.42	$18.44	$17.80	154,306
2018-09-06	$19.05	$19.38	$18.58	$18.76	$18.11	282,067
2018-09-05	$19.30	$19.33	$18.80	$19.04	$18.38	280,221
2018-09-04	$18.25	$19.76	$18.18	$19.32	$18.65	711,826
2018-08-31	$18.02	$18.17	$17.54	$18.07	$17.44	182,499
2018-08-30	$18.24	$18.24	$17.48	$18.07	$17.44	227,040
2018-08-29	$18.49	$18.58	$18.00	$18.29	$17.65	170,908
2018-08-28	$18.66	$18.81	$18.35	$18.51	$17.87	243,959
2018-08-27	$18.07	$18.82	$18.07	$18.70	$18.05	203,151
2018-08-24	$18.35	$18.39	$17.77	$18.05	$17.42	190,481
2018-08-23	$17.85	$18.52	$17.77	$18.19	$17.56	265,685
2018-08-22	$17.16	$18.24	$17.02	$17.93	$17.31	349,444
2018-08-21	$16.35	$17.65	$16.35	$16.89	$16.30	375,104
2018-08-20	$15.78	$16.86	$15.78	$16.40	$15.83	313,191
2018-08-17	$16.32	$16.34	$15.67	$15.76	$15.21	265,847
2018-08-16	$16.26	$16.48	$16.11	$16.30	$15.73	236,474
2018-08-15	$16.66	$16.72	$15.85	$16.22	$15.65	452,599
2018-08-14	$17.51	$17.69	$16.52	$16.89	$16.30	229,205
2018-08-13	$17.37	$17.65	$16.76	$17.38	$16.77	395,287
2018-08-10	$17.93	$18.06	$17.34	$17.37	$16.76	389,037
2018-08-09	$19.48	$19.48	$17.05	$18.01	$17.38	824,044
2018-08-08	$19.20	$19.41	$19.04	$19.28	$18.61	122,216
2018-08-07	$19.50	$19.62	$19.27	$19.34	$18.67	195,047
2018-08-06	$19.34	$19.58	$19.22	$19.40	$18.72	138,297
2018-08-03	$19.97	$19.97	$18.77	$19.27	$18.60	205,898
2018-08-02	$19.97	$20.09	$19.50	$19.59	$18.91	237,354
2018-08-01	$20.48	$20.49	$19.41	$19.97	$19.27	433,971
2018-07-31	$20.99	$21.38	$20.63	$20.64	$19.92	207,712
2018-07-30	$20.80	$21.74	$20.36	$21.04	$20.31	486,153
2018-07-27	$20.62	$20.79	$20.51	$20.57	$19.85	202,563
2018-07-26	$20.60	$20.83	$20.25	$20.65	$19.93	140,192
2018-07-25	$20.22	$20.74	$20.00	$20.60	$19.88	163,939
2018-07-24	$19.73	$20.20	$19.73	$20.16	$19.46	381,684
2018-07-23	$19.37	$19.93	$19.23	$19.67	$18.98	253,956
2018-07-20	$19.10	$19.48	$18.88	$19.33	$18.66	186,215
2018-07-19	$19.18	$19.48	$19.04	$19.25	$18.58	390,187
2018-07-18	$19.28	$19.33	$18.80	$19.17	$18.50	285,720
2018-07-17	$18.87	$19.48	$18.65	$19.34	$18.67	307,098
2018-07-16	$19.10	$19.37	$18.60	$19.00	$18.34	404,373
2018-07-13	$19.72	$19.90	$19.27	$19.43	$18.75	204,908
2018-07-12	$20.20	$20.20	$19.60	$19.77	$19.08	288,085
2018-07-11	$19.42	$20.39	$19.25	$20.22	$19.52	503,306
2018-07-10	$20.57	$20.70	$19.50	$19.68	$18.99	376,375
2018-07-09	$20.12	$20.43	$19.94	$20.43	$19.72	278,614
2018-07-06	$20.12	$20.22	$19.71	$19.90	$19.21	329,007
2018-07-05	$20.99	$21.39	$20.09	$20.20	$19.50	359,557
2018-07-03	$20.75	$21.35	$20.65	$20.84	$20.11	237,609
2018-07-02	$20.89	$20.89	$20.17	$20.50	$19.79	248,083
2018-06-29	$20.37	$21.16	$20.37	$20.64	$19.92	270,343
2018-06-28	$20.53	$21.88	$20.42	$20.52	$19.81	462,618
2018-06-27	$20.20	$20.70	$20.03	$20.42	$19.71	370,483
2018-06-26	$20.10	$20.26	$19.40	$19.85	$19.16	315,953
2018-06-25	$20.08	$20.09	$19.51	$20.02	$19.32	262,710
2018-06-22	$20.22	$20.50	$19.81	$20.08	$19.38	281,125
2018-06-21	$20.98	$20.98	$19.22	$19.53	$18.85	652,225
2018-06-20	$20.34	$21.46	$20.22	$20.99	$20.26	534,353
2018-06-19	$19.41	$20.14	$19.18	$20.05	$19.35	290,191
2018-06-18	$19.29	$19.99	$19.18	$19.60	$18.92	408,409
2018-06-15	$19.91	$19.96	$19.18	$19.29	$18.62	315,511
2018-06-14	$19.54	$20.31	$19.17	$19.92	$19.23	527,645
2018-06-13	$19.00	$20.40	$18.94	$19.50	$18.82	549,945
2018-06-12	$18.70	$19.32	$18.60	$19.10	$18.43	1,064,518
2018-06-11	$18.64	$18.85	$17.78	$18.26	$17.62	799,229
2018-06-08	$17.89	$18.02	$16.60	$17.35	$16.75	545,181
2018-06-07	$17.23	$18.20	$17.10	$18.02	$17.39	534,986
2018-06-06	$16.71	$17.22	$16.61	$17.09	$16.49	409,185
2018-06-05	$16.06	$16.68	$15.83	$16.63	$16.05	348,047
2018-06-04	$16.04	$16.44	$15.75	$16.16	$15.60	349,970
2018-06-01	$15.66	$16.72	$15.65	$15.96	$15.40	423,846
2018-05-31	$15.74	$16.20	$15.43	$15.62	$15.08	291,087
2018-05-30	$15.80	$16.15	$15.80	$15.93	$15.38	512,348
2018-05-29	$15.70	$16.24	$15.51	$15.73	$15.18	463,114
2018-05-25	$15.38	$15.65	$14.90	$15.50	$14.96	425,637
2018-05-24	$15.83	$15.98	$15.33	$15.39	$14.85	304,138
2018-05-23	$16.52	$16.52	$15.63	$16.05	$15.49	512,662
2018-05-22	$17.03	$17.66	$16.30	$16.50	$15.93	429,937
2018-05-21	$16.20	$17.20	$16.20	$16.84	$16.25	439,024
2018-05-18	$16.22	$16.25	$15.79	$16.01	$15.45	447,442
2018-05-17	$15.64	$16.25	$15.44	$16.17	$15.61	377,128
2018-05-16	$15.49	$15.81	$15.12	$15.55	$15.01	368,117
2018-05-15	$14.22	$15.60	$13.95	$15.30	$14.77	765,530
2018-05-14	$14.03	$14.40	$13.91	$14.22	$13.72	215,042
2018-05-11	$14.27	$14.50	$13.95	$14.03	$13.54	161,026
2018-05-10	$14.50	$14.59	$13.95	$14.19	$13.70	271,733
2018-05-09	$14.26	$14.55	$13.53	$14.50	$13.99	586,237
2018-05-08	$14.10	$14.52	$13.39	$14.21	$13.71	457,365
2018-05-07	$14.00	$14.69	$14.00	$14.38	$13.88	273,636
2018-05-04	$13.98	$14.14	$13.68	$13.92	$13.44	148,856
2018-05-03	$14.28	$14.38	$13.83	$14.00	$13.51	166,107
2018-05-02	$14.28	$14.60	$14.09	$14.37	$13.87	212,415
2018-05-01	$14.66	$14.66	$14.16	$14.37	$13.87	103,998
2018-04-30	$14.41	$14.80	$14.00	$14.68	$14.17	198,245
2018-04-27	$14.47	$14.63	$14.10	$14.47	$13.97	145,801
2018-04-26	$14.74	$14.78	$14.43	$14.52	$14.01	136,258
2018-04-25	$14.49	$14.67	$14.08	$14.50	$13.99	161,430
2018-04-24	$14.62	$14.99	$14.41	$14.55	$14.04	221,204
2018-04-23	$14.89	$14.91	$13.60	$14.53	$14.02	683,341
2018-04-20	$15.02	$15.15	$14.72	$14.95	$14.43	343,375
2018-04-19	$14.75	$15.39	$14.60	$15.02	$14.50	738,256
2018-04-18	$13.78	$14.73	$13.71	$14.65	$14.14	475,150
2018-04-17	$13.55	$13.71	$13.30	$13.62	$13.15	812,332
2018-04-16	$13.00	$13.49	$12.78	$13.20	$12.74	376,142
2018-04-13	$12.71	$13.12	$12.69	$13.00	$12.55	394,894
2018-04-12	$12.36	$12.75	$12.36	$12.60	$12.16	548,198
2018-04-11	$12.33	$12.59	$12.24	$12.42	$11.99	325,149
2018-04-10	$12.22	$12.35	$12.11	$12.28	$11.85	233,633
2018-04-09	$12.17	$12.45	$11.90	$12.08	$11.66	252,995
2018-04-06	$12.48	$12.55	$12.09	$12.17	$11.75	232,830
2018-04-05	$12.24	$12.80	$12.24	$12.58	$12.14	391,723
2018-04-04	$12.21	$12.38	$12.04	$12.34	$11.91	222,168
2018-04-03	$12.59	$12.59	$12.21	$12.29	$11.86	151,320
2018-04-02	$12.43	$12.66	$12.18	$12.35	$11.92	329,632
2018-03-29	$12.23	$12.74	$12.23	$12.40	$11.97	270,322
2018-03-28	$12.29	$12.41	$12.00	$12.19	$11.77	76,414
2018-03-27	$12.40	$12.75	$12.10	$12.22	$11.79	214,765
2018-03-26	$12.08	$12.68	$11.93	$12.27	$11.84	350,347
2018-03-23	$11.90	$12.40	$11.86	$12.08	$11.66	313,135
2018-03-22	$12.39	$12.41	$11.73	$11.75	$11.34	382,369
2018-03-21	$11.47	$12.64	$11.44	$12.39	$11.96	384,373
2018-03-20	$10.90	$11.56	$10.75	$11.50	$11.10	218,609
2018-03-19	$10.24	$10.84	$10.06	$10.83	$10.45	296,288
2018-03-16	$9.80	$10.55	$9.80	$10.21	$9.85	921,339
2018-03-15	$9.93	$9.97	$9.80	$9.80	$9.46	83,237
2018-03-14	$9.98	$10.00	$9.90	$9.91	$9.56	34,215
2018-03-13	$9.96	$10.07	$9.87	$9.93	$9.58	42,248
2018-03-12	$10.00	$10.11	$9.90	$9.96	$9.61	126,891
2018-03-09	$10.04	$10.30	$9.88	$10.03	$9.68	138,652
2018-03-08	$9.40	$10.07	$9.40	$9.98	$9.63	247,678
2018-03-07	$9.53	$9.53	$9.25	$9.35	$9.02	119,894
2018-03-06	$9.68	$9.70	$9.50	$9.55	$9.22	66,097
2018-03-05	$9.71	$9.79	$9.30	$9.62	$9.28	231,854
2018-03-02	$9.80	$9.96	$9.70	$9.81	$9.47	91,993
2018-03-01	$9.90	$10.09	$9.79	$9.92	$9.57	92,527
2018-02-28	$10.07	$10.28	$9.90	$9.90	$9.56	72,342
2018-02-27	$10.38	$10.38	$9.76	$10.09	$9.74	143,893
2018-02-26	$10.04	$10.49	$10.02	$10.36	$10.00	101,017
2018-02-23	$9.88	$10.14	$9.80	$10.04	$9.69	76,563
2018-02-22	$9.87	$10.06	$9.80	$9.90	$9.56	40,553
2018-02-21	$10.16	$10.32	$9.79	$9.81	$9.47	123,405
2018-02-20	$10.00	$10.53	$9.99	$10.09	$9.74	162,375
2018-02-16	$9.86	$10.13	$9.86	$9.95	$9.60	61,093
2018-02-15	$9.98	$10.04	$9.60	$9.88	$9.54	81,263
2018-02-14	$9.61	$10.05	$9.52	$9.99	$9.64	35,669
2018-02-13	$9.86	$9.86	$9.56	$9.67	$9.33	59,747
2018-02-12	$9.25	$9.98	$9.25	$9.79	$9.45	110,464
2018-02-09	$9.63	$9.88	$9.22	$9.24	$8.92	193,445
2018-02-08	$9.98	$10.16	$9.54	$9.58	$9.25	103,200
2018-02-07	$10.22	$10.29	$9.87	$9.91	$9.56	133,170
2018-02-06	$9.80	$10.41	$9.80	$10.25	$9.89	102,618
2018-02-05	$9.83	$10.17	$9.80	$9.90	$9.56	164,685
2018-02-02	$10.00	$10.18	$9.52	$9.93	$9.58	163,071
2018-02-01	$9.76	$10.20	$9.76	$10.11	$9.76	141,024
2018-01-31	$9.95	$10.00	$9.83	$9.85	$9.51	69,164
2018-01-30	$10.04	$10.09	$9.75	$9.96	$9.61	77,086
2018-01-29	$10.00	$10.25	$9.75	$10.08	$9.73	97,621
2018-01-26	$10.17	$10.19	$9.93	$10.13	$9.78	124,969
2018-01-25	$10.40	$10.55	$10.02	$10.12	$9.77	121,478
2018-01-24	$10.50	$10.64	$10.30	$10.32	$9.96	71,902
2018-01-23	$10.31	$10.61	$10.11	$10.50	$10.13	122,284
2018-01-22	$10.43	$10.50	$9.90	$10.24	$9.88	192,210
2018-01-19	$10.32	$10.58	$10.20	$10.50	$10.13	91,339
2018-01-18	$10.58	$10.58	$10.13	$10.37	$10.01	106,476
2018-01-17	$10.80	$10.82	$10.21	$10.43	$10.07	169,377
2018-01-16	$10.86	$10.98	$10.52	$10.67	$10.30	159,857
2018-01-12	$10.56	$10.80	$10.40	$10.70	$10.33	99,447
2018-01-11	$11.03	$11.14	$10.59	$10.66	$10.29	124,989
2018-01-10	$10.14	$11.09	$9.92	$10.88	$10.50	169,847
2018-01-09	$10.00	$10.52	$9.99	$10.48	$10.11	178,185
2018-01-08	$10.00	$10.20	$9.85	$10.12	$9.77	153,146
2018-01-05	$10.10	$10.10	$9.84	$10.00	$9.65	44,843
2018-01-04	$10.00	$10.10	$9.83	$10.00	$9.65	66,632
2018-01-03	$9.70	$10.10	$9.30	$9.96	$9.61	124,610
2018-01-02	$9.84	$9.95	$9.30	$9.60	$9.27	288,510
2017-12-29	$10.02	$10.13	$9.90	$9.91	$9.56	61,386
2017-12-28	$10.02	$10.10	$9.92	$10.05	$9.70	97,698
2017-12-27	$10.05	$10.10	$9.88	$10.02	$9.67	96,522
2017-12-26	$9.90	$10.25	$9.75	$10.00	$9.65	288,252
2017-12-22	$9.15	$9.75	$9.15	$9.69	$9.35	119,709
2017-12-21	$8.91	$9.35	$8.80	$9.19	$8.87	77,571
2017-12-20	$9.10	$9.25	$8.79	$8.90	$8.59	106,561
2017-12-19	$8.99	$9.10	$8.70	$9.01	$8.70	21,775
2017-12-18	$8.64	$8.93	$8.64	$8.91	$8.60	40,591
2017-12-15	$9.00	$9.09	$8.60	$8.65	$8.35	49,369
2017-12-14	$8.76	$8.95	$8.54	$8.60	$8.30	80,444
2017-12-13	$8.73	$8.80	$8.68	$8.78	$8.47	57,680
2017-12-12	$8.89	$8.96	$8.50	$8.78	$8.47	44,288
2017-12-11	$8.50	$8.88	$8.50	$8.78	$8.47	47,769
2017-12-08	$8.60	$8.74	$8.51	$8.60	$8.30	35,337
2017-12-07	$8.69	$8.78	$8.47	$8.60	$8.30	38,256
2017-12-06	$8.74	$8.74	$8.56	$8.60	$8.30	39,542
2017-12-05	$8.60	$8.82	$8.48	$8.64	$8.34	65,542
2017-12-04	$8.65	$8.87	$8.46	$8.60	$8.30	47,218
2017-12-01	$8.71	$8.79	$8.46	$8.65	$8.35	46,514
2017-11-30	$8.67	$8.78	$8.40	$8.61	$8.31	53,229
2017-11-29	$8.68	$8.69	$8.48	$8.60	$8.30	76,779
2017-11-28	$8.60	$8.71	$8.51	$8.60	$8.30	74,866
2017-11-27	$8.80	$8.80	$8.48	$8.48	$8.18	114,402
2017-11-24	$8.88	$8.89	$8.76	$8.80	$8.49	17,861
2017-11-22	$8.88	$9.07	$8.80	$8.82	$8.51	84,463
2017-11-21	$9.39	$9.39	$8.76	$8.82	$8.51	78,035
2017-11-20	$9.35	$9.45	$9.08	$9.35	$9.02	84,165
2017-11-17	$9.34	$9.48	$9.13	$9.34	$9.01	75,956
2017-11-16	$8.57	$9.33	$8.50	$9.26	$8.94	155,498
2017-11-15	$8.74	$8.95	$8.53	$8.77	$8.46	95,548
2017-11-14	$9.39	$9.43	$8.88	$8.95	$8.64	129,636
2017-11-13	$9.90	$9.98	$9.42	$9.44	$9.11	108,000
2017-11-10	$9.80	$9.97	$9.69	$9.83	$9.49	79,757
2017-11-09	$9.03	$9.90	$8.94	$9.79	$9.45	246,855
2017-11-08	$9.20	$9.65	$9.20	$9.51	$9.18	214,058
2017-11-07	$9.12	$9.35	$9.05	$9.29	$8.97	78,124
2017-11-06	$8.62	$9.20	$8.62	$9.02	$8.71	194,183
2017-11-03	$8.51	$8.81	$8.40	$8.73	$8.43	232,946
2017-11-02	$9.41	$9.63	$8.35	$8.68	$8.38	610,925
2017-11-01	$9.52	$9.58	$9.16	$9.47	$9.14	194,726
2017-10-31	$9.23	$9.70	$9.18	$9.52	$9.19	166,552
2017-10-30	$9.50	$9.71	$9.14	$9.26	$8.94	119,682
2017-10-27	$8.79	$9.71	$8.78	$9.30	$8.98	230,703
2017-10-26	$8.57	$8.80	$8.44	$8.77	$8.46	36,866
2017-10-25	$8.50	$8.57	$8.34	$8.57	$8.27	23,822
2017-10-24	$8.50	$8.75	$8.30	$8.36	$8.07	48,438
2017-10-23	$8.37	$8.58	$8.02	$8.38	$8.09	73,497
2017-10-20	$8.57	$8.57	$8.26	$8.38	$8.09	77,893
2017-10-19	$8.69	$8.78	$8.50	$8.50	$8.20	54,176
2017-10-18	$8.73	$9.14	$8.68	$8.80	$8.49	30,970
2017-10-17	$9.28	$9.28	$8.93	$8.96	$8.65	45,740
2017-10-16	$9.25	$9.40	$9.01	$9.23	$8.91	125,193
2017-10-13	$8.73	$9.34	$8.73	$9.16	$8.84	175,525
2017-10-12	$8.54	$8.85	$8.35	$8.70	$8.40	75,088
2017-10-11	$8.15	$8.53	$8.04	$8.38	$8.09	232,537
2017-10-10	$8.17	$8.43	$8.15	$8.33	$8.04	73,457
2017-10-09	$8.42	$8.54	$8.02	$8.05	$7.77	49,595
2017-10-06	$8.29	$8.47	$8.11	$8.42	$8.13	66,203
2017-10-05	$8.78	$8.82	$8.31	$8.41	$8.12	51,655
2017-10-04	$8.48	$8.84	$8.47	$8.76	$8.45	93,465
2017-10-03	$8.54	$8.63	$8.35	$8.40	$8.11	33,100
2017-10-02	$8.67	$8.76	$8.05	$8.54	$8.24	83,133
2017-09-29	$9.28	$9.28	$8.57	$8.76	$8.45	122,283
2017-09-28	$9.10	$9.34	$8.70	$8.94	$8.63	62,358
2017-09-27	$9.05	$9.34	$8.90	$9.08	$8.76	189,440
2017-09-26	$9.06	$9.08	$8.66	$8.87	$8.56	75,036
2017-09-25	$8.91	$9.24	$8.82	$9.14	$8.82	93,122
2017-09-22	$8.52	$8.90	$8.52	$8.82	$8.51	137,496
2017-09-21	$8.45	$8.57	$8.38	$8.53	$8.23	57,329
2017-09-20	$8.36	$8.45	$8.26	$8.29	$8.00	42,836
2017-09-19	$8.32	$8.39	$8.30	$8.38	$8.09	44,345
2017-09-18	$8.29	$8.41	$8.21	$8.27	$7.98	107,958
2017-09-15	$8.18	$8.42	$8.16	$8.29	$8.00	64,919
2017-09-14	$8.08	$8.45	$7.98	$8.37	$8.08	120,496
2017-09-13	$7.87	$8.10	$7.87	$8.05	$7.77	119,939
2017-09-12	$7.85	$7.94	$7.56	$7.85	$7.58	109,112
2017-09-11	$7.89	$8.03	$7.77	$7.85	$7.58	100,024
2017-09-08	$7.98	$8.22	$7.52	$7.89	$7.62	131,290
2017-09-07	$7.97	$8.15	$7.86	$8.00	$7.72	61,254
2017-09-06	$8.08	$8.50	$7.96	$7.97	$7.69	169,309
2017-09-05	$8.05	$8.24	$7.86	$7.97	$7.69	83,318
2017-09-01	$8.10	$8.20	$7.97	$8.03	$7.75	51,653
2017-08-31	$8.00	$8.17	$7.92	$8.10	$7.82	98,439
2017-08-30	$7.70	$8.04	$7.56	$8.01	$7.73	159,565
2017-08-29	$7.64	$7.79	$7.45	$7.76	$7.49	121,308
2017-08-28	$7.64	$7.78	$7.62	$7.68	$7.41	152,566
2017-08-25	$7.70	$7.90	$7.55	$7.65	$7.38	105,957
2017-08-24	$7.78	$8.03	$7.60	$7.70	$7.43	100,807
2017-08-23	$8.10	$8.26	$7.52	$7.74	$7.47	186,419
2017-08-22	$8.47	$8.82	$8.09	$8.09	$7.81	166,553
2017-08-21	$8.37	$8.51	$8.25	$8.44	$8.15	80,485
2017-08-18	$8.51	$8.81	$8.25	$8.37	$8.08	92,480
2017-08-17	$8.58	$9.00	$8.33	$8.50	$8.20	165,654
2017-08-16	$8.75	$8.97	$8.50	$8.61	$8.31	105,627
2017-08-15	$8.91	$8.94	$8.54	$8.74	$8.44	94,226
2017-08-14	$8.49	$9.15	$8.32	$8.78	$8.47	171,481
2017-08-11	$8.35	$8.45	$8.24	$8.43	$8.14	28,215
2017-08-10	$8.54	$8.65	$8.25	$8.34	$8.05	136,037
2017-08-09	$8.35	$8.58	$8.20	$8.55	$8.25	63,340
2017-08-08	$8.42	$8.50	$8.22	$8.26	$7.97	63,857
2017-08-07	$8.68	$8.87	$8.26	$8.50	$8.20	86,195
2017-08-04	$8.58	$8.85	$8.51	$8.67	$8.37	42,788
2017-08-03	$8.52	$8.67	$8.27	$8.57	$8.27	56,603
2017-08-02	$8.74	$8.77	$8.41	$8.52	$8.22	72,743
2017-08-01	$8.82	$8.94	$8.56	$8.77	$8.46	32,812
2017-07-31	$8.87	$8.94	$8.50	$8.82	$8.51	111,615
2017-07-28	$8.87	$9.05	$8.70	$8.88	$8.57	97,829
2017-07-27	$9.01	$9.28	$8.90	$8.96	$8.65	80,574
2017-07-26	$9.48	$9.48	$8.77	$9.07	$8.75	112,043
2017-07-25	$9.42	$9.69	$9.20	$9.39	$9.06	179,974
2017-07-24	$9.36	$9.49	$9.24	$9.40	$9.07	69,580
2017-07-21	$9.37	$9.45	$9.24	$9.37	$9.04	284,743
2017-07-20	$9.60	$9.67	$9.09	$9.38	$9.05	173,225
2017-07-19	$9.44	$9.64	$9.35	$9.52	$9.19	174,783
2017-07-18	$9.39	$9.50	$9.15	$9.37	$9.04	111,877
2017-07-17	$9.06	$9.53	$8.97	$9.29	$8.97	162,718
2017-07-14	$8.97	$9.22	$8.73	$9.07	$8.75	204,211
2017-07-13	$8.25	$8.99	$8.00	$8.97	$8.66	298,103
2017-07-12	$8.35	$8.50	$8.09	$8.19	$7.90	157,916
2017-07-11	$8.10	$8.30	$7.91	$8.27	$7.98	212,259
2017-07-10	$7.80	$8.20	$7.68	$8.10	$7.82	143,612
2017-07-07	$7.62	$7.90	$7.62	$7.82	$7.55	96,913
2017-07-06	$7.54	$7.87	$7.27	$7.65	$7.38	138,037
2017-07-05	$7.58	$7.78	$7.30	$7.54	$7.28	79,925
2017-07-03	$7.60	$7.89	$7.55	$7.68	$7.41	107,184
2017-06-30	$7.74	$7.95	$7.54	$7.55	$7.29	106,229
2017-06-29	$7.50	$7.89	$7.47	$7.72	$7.45	143,408
2017-06-28	$7.52	$7.63	$7.35	$7.51	$7.25	229,428
2017-06-27	$7.55	$7.60	$7.45	$7.51	$7.25	211,004
2017-06-26	$7.35	$7.64	$7.27	$7.53	$7.27	320,705
2017-06-23	$7.27	$7.43	$6.91	$7.40	$7.14	232,930
2017-06-22	$6.56	$7.26	$6.56	$7.26	$7.01	212,016
2017-06-21	$7.02	$7.17	$6.48	$6.55	$6.32	197,448
2017-06-20	$7.32	$7.34	$6.88	$7.04	$6.79	150,415
2017-06-19	$7.50	$7.57	$7.21	$7.37	$7.11	130,125
2017-06-16	$7.61	$7.80	$7.31	$7.49	$7.23	181,689
2017-06-15	$8.00	$8.17	$7.44	$7.60	$7.34	202,359
2017-06-14	$8.38	$8.40	$7.97	$8.02	$7.74	142,858
2017-06-13	$8.25	$8.50	$8.15	$8.35	$8.06	117,004
2017-06-12	$8.57	$8.58	$7.83	$8.19	$7.90	239,706
2017-06-09	$8.62	$8.73	$8.41	$8.48	$8.18	84,694
2017-06-08	$8.40	$8.75	$8.20	$8.61	$8.31	178,961
2017-06-07	$8.60	$8.63	$8.16	$8.40	$8.11	190,156
2017-06-06	$8.73	$8.88	$8.33	$8.56	$8.26	128,479
2017-06-05	$8.44	$8.75	$8.33	$8.75	$8.45	132,498
2017-06-02	$8.60	$8.64	$8.10	$8.48	$8.18	154,417
2017-06-01	$8.69	$8.85	$8.44	$8.60	$8.30	85,905
2017-05-31	$8.69	$8.74	$8.41	$8.67	$8.37	175,300
2017-05-30	$8.83	$8.90	$8.55	$8.71	$8.41	101,244
2017-05-26	$8.81	$9.00	$8.76	$8.89	$8.58	163,548
2017-05-25	$8.84	$9.00	$8.55	$8.83	$8.52	338,267
2017-05-24	$8.70	$8.85	$8.68	$8.78	$8.47	315,202
2017-05-23	$8.75	$8.95	$8.69	$8.71	$8.41	255,858
2017-05-22	$8.65	$8.93	$8.52	$8.74	$8.44	260,276
2017-05-19	$8.30	$8.62	$8.25	$8.51	$8.21	1,725,061
2017-05-18	$8.14	$8.49	$7.87	$8.30	$8.01	466,753
2017-05-17	$8.00	$8.49	$8.00	$8.14	$7.86	309,820
2017-05-16	$7.86	$8.14	$7.78	$7.99	$7.71	324,963
2017-05-15	$7.31	$8.20	$7.31	$7.77	$7.50	395,865
2017-05-12	$7.45	$7.59	$7.12	$7.34	$7.08	98,398
2017-05-11	$7.32	$7.73	$7.25	$7.31	$7.06	124,404
2017-05-10	$7.79	$7.96	$7.20	$7.34	$7.08	239,920
2017-05-09	$7.72	$7.81	$7.64	$7.80	$7.53	70,355
2017-05-08	$7.71	$7.83	$7.58	$7.61	$7.34	162,032
2017-05-05	$7.46	$7.75	$7.37	$7.60	$7.34	147,449
2017-05-04	$7.00	$7.62	$6.66	$7.36	$7.10	679,441
2017-05-03	$7.07	$7.12	$7.01	$7.06	$6.81	20,579
2017-05-02	$7.20	$7.42	$7.11	$7.11	$6.86	104,564
2017-05-01	$7.02	$7.32	$6.97	$7.19	$6.94	103,882
2017-04-28	$7.11	$7.19	$7.00	$7.10	$6.85	56,482
2017-04-27	$7.00	$7.26	$6.90	$7.12	$6.87	164,821
2017-04-26	$7.13	$7.28	$7.07	$7.13	$6.88	193,728
2017-04-25	$6.99	$7.18	$6.96	$7.15	$6.90	104,543
2017-04-24	$6.61	$7.33	$6.61	$7.00	$6.76	112,845
2017-04-21	$6.67	$6.74	$6.54	$6.60	$6.37	99,488
2017-04-20	$7.20	$7.23	$6.52	$6.66	$6.43	270,798
2017-04-19	$7.52	$7.63	$7.09	$7.16	$6.91	99,300
2017-04-18	$7.39	$7.62	$7.39	$7.56	$7.30	118,805
2017-04-17	$7.64	$7.75	$7.39	$7.41	$7.15	70,023
2017-04-13	$7.86	$7.89	$7.46	$7.63	$7.36	85,132
2017-04-12	$7.80	$7.88	$7.76	$7.85	$7.58	195,529
2017-04-11	$7.71	$7.85	$7.68	$7.83	$7.56	146,659
2017-04-10	$7.40	$7.87	$7.40	$7.61	$7.34	161,925
2017-04-07	$7.31	$7.40	$7.22	$7.30	$7.05	120,761
2017-04-06	$7.27	$7.50	$7.20	$7.30	$7.05	110,807
2017-04-05	$7.28	$7.35	$7.15	$7.18	$6.93	113,420
2017-04-04	$7.02	$7.28	$6.96	$7.17	$6.92	63,238
2017-04-03	$7.11	$7.34	$6.95	$7.00	$6.76	142,812
2017-03-31	$6.85	$7.50	$6.61	$7.18	$6.93	179,826
2017-03-30	$6.92	$7.25	$6.91	$7.08	$6.83	236,061
2017-03-29	$6.68	$6.95	$6.61	$6.93	$6.69	141,072
2017-03-28	$6.72	$6.75	$6.59	$6.68	$6.45	68,014
2017-03-27	$6.76	$6.77	$6.60	$6.68	$6.45	53,071
2017-03-24	$6.69	$6.83	$6.66	$6.73	$6.50	164,215
2017-03-23	$6.78	$6.78	$6.42	$6.62	$6.39	133,909
2017-03-22	$6.81	$6.87	$6.52	$6.79	$6.55	166,629
2017-03-21	$6.93	$7.00	$6.76	$6.82	$6.58	112,392
2017-03-20	$6.99	$7.07	$6.72	$6.90	$6.66	193,419
2017-03-17	$6.78	$7.00	$6.75	$6.84	$6.60	224,677
2017-03-16	$7.00	$7.00	$6.70	$6.82	$6.58	223,986
2017-03-15	$6.41	$6.93	$6.26	$6.92	$6.68	150,479
2017-03-14	$6.80	$6.85	$6.31	$6.41	$6.19	222,041
2017-03-13	$6.81	$8.00	$6.46	$6.80	$6.56	4,018
2017-03-10	$6.17	$6.24	$6.06	$6.10	$5.89	128,097
2017-03-09	$6.14	$6.27	$5.92	$6.00	$5.79	208,941
2017-03-08	$6.59	$7.24	$6.07	$6.18	$5.96	133,742
2017-03-07	$6.21	$6.36	$6.03	$6.19	$5.97	145,193
2017-03-06	$5.95	$6.25	$5.94	$6.21	$5.99	199,282
2017-03-03	$6.00	$6.16	$5.93	$5.98	$5.77	83,594
2017-03-02	$5.75	$6.21	$5.71	$6.03	$5.82	185,498
2017-03-01	$5.41	$5.90	$5.30	$5.86	$5.66	126,891
2017-02-28	$5.20	$5.50	$5.03	$5.35	$5.16	108,361
2017-02-27	$5.00	$5.19	$4.95	$5.18	$5.00	29,512
2017-02-24	$4.79	$5.07	$4.79	$5.06	$4.88	40,545
2017-02-23	$4.86	$4.88	$4.77	$4.85	$4.68	41,581
2017-02-22	$4.95	$4.98	$4.85	$4.90	$4.73	80,330
2017-02-21	$5.00	$5.08	$4.93	$5.00	$4.83	108,975
2017-02-17	$5.01	$5.03	$4.85	$4.90	$4.73	31,898
2017-02-16	$5.05	$5.07	$4.93	$5.03	$4.85	25,112
2017-02-15	$5.00	$5.05	$4.93	$5.00	$4.83	40,904
2017-02-14	$5.09	$5.15	$5.00	$5.04	$4.86	44,654
2017-02-13	$5.06	$5.16	$5.01	$5.12	$4.94	43,998
2017-02-10	$5.05	$5.29	$4.99	$5.04	$4.86	52,664
2017-02-09	$5.01	$5.05	$4.97	$4.98	$4.81	51,456
2017-02-08	$4.94	$5.07	$4.93	$5.01	$4.84	129,155
2017-02-07	$5.06	$5.10	$4.73	$5.00	$4.83	372,961
2017-02-06	$4.75	$5.02	$4.65	$4.96	$4.79	56,082
2017-02-03	$4.93	$5.02	$4.74	$4.89	$4.72	97,564
2017-02-02	$4.72	$5.02	$4.65	$5.00	$4.83	129,286
2017-02-01	$4.92	$4.92	$4.76	$4.77	$4.60	66,409
2017-01-31	$4.83	$4.93	$4.75	$4.91	$4.74	34,277
2017-01-30	$4.86	$4.92	$4.75	$4.83	$4.66	56,120
2017-01-27	$4.93	$4.99	$4.77	$4.95	$4.78	151,740
2017-01-26	$4.90	$5.11	$4.75	$4.98	$4.81	200,404
2017-01-25	$4.87	$4.99	$4.84	$4.92	$4.75	27,222
2017-01-24	$4.85	$4.94	$4.73	$4.92	$4.75	65,225
2017-01-23	$4.81	$4.90	$4.72	$4.82	$4.65	49,414
2017-01-20	$4.76	$4.90	$4.68	$4.80	$4.63	50,815
2017-01-19	$4.71	$4.88	$4.70	$4.70	$4.54	159,393
2017-01-18	$4.64	$5.00	$4.64	$4.74	$4.57	142,855
2017-01-17	$4.76	$4.76	$4.60	$4.73	$4.57	1,436,662
2017-01-13	$4.72	$4.87	$4.66	$4.66	$4.50	1,057,909
2017-01-12	$4.74	$4.75	$4.63	$4.69	$4.53	66,169
2017-01-11	$4.65	$4.78	$4.54	$4.74	$4.57	6,445
2017-01-10	$4.65	$4.69	$4.40	$4.65	$4.49	52,399
2017-01-09	$4.74	$4.79	$4.51	$4.68	$4.52	28,534
2017-01-06	$4.72	$4.94	$4.65	$4.76	$4.59	31,047
2017-01-05	$4.74	$4.94	$4.69	$4.75	$4.58	57,947
2017-01-04	$4.43	$4.76	$4.40	$4.76	$4.59	41,630
2017-01-03	$4.38	$4.68	$4.25	$4.50	$4.34	136,091
2016-12-30	$4.34	$4.35	$4.16	$4.31	$4.16	17,988
2016-12-29	$4.38	$4.48	$4.13	$4.35	$4.20	52,726
2016-12-28	$4.23	$4.45	$4.10	$4.35	$4.20	60,657
2016-12-27	$4.24	$4.41	$4.04	$4.23	$4.08	111,501
2016-12-23	$4.39	$4.44	$4.24	$4.30	$4.15	50,950
2016-12-22	$4.54	$4.58	$4.33	$4.33	$4.18	251,958
2016-12-21	$4.63	$4.79	$4.48	$4.50	$4.34	78,823
2016-12-20	$4.52	$4.68	$4.48	$4.63	$4.47	48,280
2016-12-19	$4.63	$4.73	$4.48	$4.52	$4.36	93,479
2016-12-16	$4.67	$4.73	$4.59	$4.60	$4.44	33,395
2016-12-15	$4.73	$4.79	$4.62	$4.70	$4.54	21,668
2016-12-14	$4.50	$4.77	$4.49	$4.71	$4.55	613,620
2016-12-13	$4.41	$4.94	$4.35	$4.50	$4.34	261,243
2016-12-12	$4.51	$4.94	$4.22	$4.30	$4.15	154,920
2016-12-09	$4.60	$4.69	$4.30	$4.41	$4.26	154,452
2016-12-08	$4.70	$4.79	$4.60	$4.61	$4.45	23,099
2016-12-07	$4.87	$4.87	$4.38	$4.72	$4.56	64,160
2016-12-06	$5.04	$5.04	$4.83	$4.92	$4.75	24,681
2016-12-05	$4.90	$5.31	$4.90	$4.98	$4.81	141,743
2016-12-02	$5.10	$5.25	$4.91	$4.96	$4.79	73,062
2016-12-01	$4.72	$5.25	$4.56	$5.06	$4.88	100,621
2016-11-30	$4.37	$4.94	$4.37	$4.71	$4.55	252,182
2016-11-29	$4.71	$4.71	$4.32	$4.40	$4.24	44,513
2016-11-28	$4.63	$4.93	$4.50	$4.73	$4.57	70,317
2016-11-25	$4.99	$4.99	$4.72	$4.72	$4.56	7,190
2016-11-23	$4.92	$5.08	$4.62	$4.87	$4.70	3,073,188
2016-11-22	$4.84	$5.12	$4.76	$4.98	$4.81	52,942
2016-11-21	$4.60	$5.05	$4.60	$4.83	$4.66	83,840
2016-11-18	$4.59	$4.59	$4.44	$4.53	$4.37	28,903
2016-11-17	$4.37	$4.59	$4.34	$4.59	$4.43	26,573
2016-11-16	$4.40	$4.52	$4.28	$4.39	$4.24	1,042,701
2016-11-15	$4.46	$4.60	$4.30	$4.45	$4.29	71,761
2016-11-14	$4.40	$4.43	$4.26	$4.43	$4.28	31,899
2016-11-11	$4.51	$4.58	$4.47	$4.47	$4.31	15,956
2016-11-10	$4.68	$4.68	$4.55	$4.60	$4.44	10,442
2016-11-09	$4.34	$4.65	$4.20	$4.65	$4.49	38,695
2016-11-08	$4.28	$4.35	$4.26	$4.32	$4.17	26,136
2016-11-07	$4.40	$4.45	$4.25	$4.30	$4.15	44,255
2016-11-04	$4.53	$4.53	$4.30	$4.41	$4.26	87,789
2016-11-03	$4.50	$4.55	$4.41	$4.55	$4.39	126,982
2016-11-02	$4.48	$4.50	$4.40	$4.47	$4.31	94,633
2016-11-01	$4.50	$4.50	$4.38	$4.47	$4.31	10,710
2016-10-31	$4.50	$4.55	$4.39	$4.45	$4.29	62,665
2016-10-28	$4.29	$4.50	$4.29	$4.50	$4.34	52,786
2016-10-27	$4.30	$4.39	$4.25	$4.37	$4.22	34,341
2016-10-26	$4.30	$4.37	$4.25	$4.30	$4.15	25,152
2016-10-25	$4.50	$4.50	$4.25	$4.30	$4.15	114,453
2016-10-24	$4.40	$4.81	$4.24	$4.40	$4.25	81,896
2016-10-21	$4.20	$4.25	$4.15	$4.24	$4.09	57,342
2016-10-20	$3.94	$4.21	$3.84	$4.14	$4.00	166,012
2016-10-19	$3.76	$3.98	$3.75	$3.87	$3.74	407,141
2016-10-18	$3.80	$3.90	$3.75	$3.79	$3.66	75,238
2016-10-17	$3.70	$3.72	$3.65	$3.69	$3.56	172,631
2016-10-14	$3.45	$3.60	$3.42	$3.60	$3.47	192,294
2016-10-13	$3.41	$3.45	$3.39	$3.45	$3.33	96,715
2016-10-12	$3.45	$3.46	$3.40	$3.40	$3.28	67,920
2016-10-11	$3.42	$3.49	$3.29	$3.29	$3.18	52,629
2016-10-10	$3.40	$3.45	$3.39	$3.39	$3.27	12,641
2016-10-07	$3.41	$3.45	$3.37	$3.39	$3.27	17,516
2016-10-06	$3.47	$3.50	$3.46	$3.49	$3.37	23,614
2016-10-05	$3.49	$3.50	$3.45	$3.46	$3.34	251,619
2016-10-04	$3.37	$3.54	$3.37	$3.46	$3.34	30,608
2016-10-03	$3.35	$3.35	$3.35	$3.35	$3.23	803
2016-09-30	$3.30	$3.36	$3.30	$3.32	$3.20	18,333
2016-09-29	$3.45	$3.52	$3.30	$3.36	$3.24	225,187
2016-09-28	$3.33	$3.40	$3.30	$3.40	$3.28	72,639
2016-09-27	$3.33	$3.35	$3.30	$3.32	$3.20	14,553
2016-09-26	$3.37	$3.40	$3.35	$3.35	$3.23	25,883
2016-09-23	$3.38	$3.40	$3.36	$3.37	$3.25	28,636
2016-09-22	$3.25	$3.40	$3.25	$3.39	$3.27	14,522
2016-09-21	$3.22	$3.22	$3.16	$3.19	$3.08	1,405
2016-09-20	$3.31	$3.32	$3.26	$3.26	$3.15	4,032
2016-09-19	$3.29	$3.40	$3.29	$3.34	$3.22	11,646
2016-09-16	$3.22	$3.36	$3.21	$3.21	$3.10	13,696
2016-09-15	$3.46	$3.48	$3.39	$3.39	$3.27	83,430
2016-09-14	$3.37	$3.50	$3.37	$3.46	$3.34	44,327
2016-09-13	$3.49	$3.50	$3.42	$3.45	$3.33	23,061
2016-09-12	$3.50	$3.54	$3.45	$3.50	$3.38	55,956
2016-09-09	$3.40	$3.50	$3.30	$3.50	$3.38	28,552
2016-09-08	$3.49	$3.50	$3.41	$3.48	$3.36	63,261
2016-09-07	$3.46	$3.48	$3.46	$3.46	$3.34	7,268
2016-09-06	$3.52	$3.52	$3.44	$3.44	$3.32	46,620
2016-09-02	$3.50	$3.50	$3.45	$3.50	$3.38	10,546
2016-09-01	$3.49	$3.50	$3.46	$3.50	$3.38	6,465
2016-08-31	$3.48	$3.48	$3.43	$3.47	$3.35	11,897
2016-08-30	$3.53	$3.53	$3.46	$3.47	$3.35	32,188
2016-08-29	$3.54	$3.60	$3.45	$3.49	$3.37	11,909
2016-08-26	$3.48	$3.50	$3.29	$3.50	$3.38	44,143
2016-08-25	$3.40	$3.50	$3.40	$3.50	$3.38	2,999
2016-08-24	$3.39	$3.50	$3.39	$3.50	$3.38	42,248
2016-08-23	$3.44	$3.50	$3.44	$3.47	$3.35	4,857
2016-08-22	$3.55	$3.75	$3.45	$3.49	$3.37	52,864
2016-08-19	$3.46	$3.50	$3.43	$3.48	$3.36	13,792
2016-08-18	$3.55	$3.55	$3.47	$3.50	$3.38	8,318
2016-08-17	$3.50	$3.60	$3.48	$3.50	$3.38	18,700
2016-08-16	$3.40	$3.55	$3.37	$3.40	$3.28	40,939
2016-08-15	$3.33	$3.45	$3.33	$3.39	$3.27	41,775
2016-08-12	$3.25	$3.40	$3.25	$3.38	$3.26	13,478
2016-08-11	$3.25	$3.32	$3.05	$3.26	$3.15	52,432
2016-08-10	$3.30	$3.32	$3.30	$3.30	$3.19	13,459
2016-08-09	$3.42	$3.42	$3.30	$3.31	$3.19	27,759
2016-08-08	$3.41	$3.41	$3.36	$3.38	$3.26	21,595
2016-08-05	$3.39	$3.42	$3.36	$3.40	$3.28	26,084
2016-08-04	$3.46	$3.46	$3.36	$3.39	$3.27	47,218
2016-08-03	$3.27	$3.45	$3.25	$3.37	$3.25	49,300
2016-08-02	$3.57	$3.57	$3.25	$3.25	$3.14	26,805
2016-08-01	$3.44	$3.50	$3.38	$3.47	$3.35	37,651
2016-07-29	$3.31	$3.45	$3.26	$3.40	$3.28	31,159
2016-07-28	$3.43	$3.44	$3.36	$3.37	$3.25	14,313
2016-07-27	$3.39	$3.43	$3.36	$3.41	$3.29	7,389
2016-07-26	$3.43	$3.43	$3.35	$3.38	$3.26	7,300
2016-07-25	$3.35	$3.45	$3.30	$3.42	$3.30	92,252
2016-07-22	$3.44	$3.54	$3.42	$3.44	$3.32	34,646
2016-07-21	$3.39	$3.54	$3.35	$3.40	$3.28	25,253
2016-07-20	$3.30	$3.40	$3.30	$3.35	$3.23	5,988
2016-07-19	$3.35	$3.42	$3.35	$3.35	$3.23	8,895
2016-07-18	$3.35	$3.44	$3.35	$3.42	$3.30	13,855
2016-07-15	$3.32	$3.45	$3.31	$3.45	$3.33	31,008
2016-07-14	$3.18	$3.45	$3.18	$3.38	$3.26	55,038
2016-07-13	$3.55	$3.62	$3.14	$3.23	$3.12	48,331
2016-07-12	$3.44	$3.51	$3.44	$3.50	$3.38	16,099
2016-07-11	$3.31	$3.40	$3.31	$3.37	$3.25	18,891
2016-07-08	$3.27	$3.35	$3.27	$3.35	$3.23	49,538
2016-07-07	$3.37	$3.40	$3.21	$3.34	$3.22	13,686
2016-07-06	$3.32	$3.40	$3.30	$3.40	$3.28	18,755
2016-07-05	$3.43	$3.43	$3.34	$3.40	$3.28	7,882
2016-07-01	$3.21	$3.42	$3.21	$3.40	$3.28	55,168
2016-06-30	$3.22	$3.49	$3.22	$3.25	$3.14	65,736
2016-06-29	$3.30	$3.35	$3.09	$3.10	$2.99	1,914,976
2016-06-28	$3.25	$3.30	$3.22	$3.29	$3.18	40,190
2016-06-27	$3.10	$3.19	$3.10	$3.18	$3.07	6,069
2016-06-24	$3.10	$3.15	$3.07	$3.10	$2.99	116,170
2016-06-23	$3.08	$3.30	$3.08	$3.15	$3.04	45,221
2016-06-22	$3.15	$3.16	$3.05	$3.07	$2.96	46,886
2016-06-21	$3.14	$3.19	$3.10	$3.12	$3.01	22,238
2016-06-20	$2.99	$3.14	$2.81	$3.10	$2.99	54,546
2016-06-17	$3.00	$3.09	$3.00	$3.00	$2.90	60,044
2016-06-16	$2.99	$3.05	$2.90	$3.00	$2.90	10,367
2016-06-15	$2.95	$2.99	$2.93	$2.95	$2.85	3,225
2016-06-14	$2.96	$3.09	$2.90	$2.90	$2.80	24,356
2016-06-13	$2.90	$3.05	$2.90	$3.03	$2.92	6,499
2016-06-10	$2.80	$2.90	$2.72	$2.86	$2.76	113,438
2016-06-09	$2.98	$2.98	$2.75	$2.86	$2.76	6,322
2016-06-08	$2.98	$3.27	$2.90	$2.95	$2.85	154,426
2016-06-07	$2.68	$3.15	$2.68	$2.95	$2.85	52,613
2016-06-06	$2.64	$2.72	$2.59	$2.65	$2.56	32,746
2016-06-03	$2.31	$2.40	$2.30	$2.40	$2.31	19,462
2016-06-02	$2.39	$2.42	$2.30	$2.31	$2.23	22,627
2016-06-01	$2.45	$2.59	$2.45	$2.50	$2.41	3,012
2016-05-31	$2.37	$2.55	$2.36	$2.40	$2.32	77,609
2016-05-27	$2.35	$2.50	$2.18	$2.32	$2.24	121,035
2016-05-26	$2.47	$2.50	$2.35	$2.35	$2.27	3,136
2016-05-25	$2.59	$2.59	$2.40	$2.40	$2.32	37,516
2016-05-24	$2.58	$2.63	$2.55	$2.58	$2.49	13,990
2016-05-23	$2.62	$2.68	$2.60	$2.60	$2.51	1,465
2016-05-20	$2.62	$2.64	$2.60	$2.62	$2.53	3,714
2016-05-19	$2.50	$2.64	$2.50	$2.64	$2.55	3,705
2016-05-18	$2.41	$2.49	$2.30	$2.46	$2.37	12,746
2016-05-17	$2.31	$2.48	$2.30	$2.45	$2.36	94,957
2016-05-16	$2.50	$2.54	$2.25	$2.25	$2.17	36,093
2016-05-13	$2.81	$2.84	$2.28	$2.43	$2.35	83,658
2016-05-12	$3.00	$3.09	$2.72	$2.88	$2.78	112,627
2016-05-11	$2.61	$2.61	$1.90	$2.35	$2.27	9,930,062
2016-05-10	$2.65	$2.67	$2.65	$2.65	$2.56	2,776
2016-05-09	$2.60	$2.67	$2.60	$2.67	$2.58	2,662
2016-05-06	$2.61	$2.65	$2.57	$2.57	$2.48	1,996
2016-05-05	$2.59	$2.78	$2.59	$2.64	$2.55	2,980
2016-05-04	$2.62	$2.62	$2.46	$2.52	$2.43	18,606
2016-05-03	$2.72	$2.73	$2.60	$2.65	$2.56	3,880
2016-05-02	$2.85	$2.85	$2.69	$2.80	$2.70	9,954
2016-04-29	$2.70	$2.92	$2.56	$2.90	$2.80	21,651
2016-04-28	$2.88	$2.90	$2.71	$2.90	$2.80	1,807
2016-04-27	$2.80	$2.83	$2.75	$2.77	$2.67	11,461
2016-04-26	$3.00	$3.00	$2.93	$2.93	$2.83	22,247
2016-04-25	$3.10	$3.11	$3.00	$3.05	$2.94	7,388
2016-04-22	$3.00	$3.10	$2.91	$3.10	$2.99	23,112
2016-04-21	$2.90	$3.05	$2.90	$3.02	$2.91	14,457
2016-04-20	$2.90	$3.00	$2.90	$2.92	$2.81	11,747
2016-04-19	$3.00	$3.01	$3.00	$3.00	$2.90	6,565
2016-04-18	$2.96	$3.00	$2.96	$3.00	$2.90	3,038
2016-04-15	$2.86	$2.97	$2.85	$2.97	$2.87	1,410
2016-04-14	$2.89	$2.92	$2.89	$2.92	$2.82	1,151
2016-04-13	$2.80	$2.80	$2.80	$2.80	$2.70	213
2016-04-12	$2.81	$2.83	$2.80	$2.83	$2.73	1,812
2016-04-11	$2.88	$2.92	$2.78	$2.92	$2.82	11,521
2016-04-08	$2.71	$2.84	$2.71	$2.79	$2.69	5,042
2016-04-07	$2.68	$2.68	$2.68	$2.68	$2.59	950
2016-04-06	$2.64	$2.68	$2.63	$2.68	$2.59	2,232
2016-04-05	$2.65	$2.74	$2.65	$2.74	$2.64	598
2016-04-04	$2.85	$2.85	$2.55	$2.55	$2.46	6,176
2016-04-01	$2.90	$2.90	$2.90	$2.90	$2.80	267
2016-03-31	$2.80	$2.93	$2.80	$2.93	$2.83	1,925
2016-03-30	$2.94	$2.94	$2.87	$2.87	$2.77	641
2016-03-29	$2.71	$2.75	$2.70	$2.75	$2.65	626
2016-03-28	$2.81	$2.89	$2.81	$2.89	$2.79	283
2016-03-24	$2.90	$2.90	$2.89	$2.89	$2.79	644
2016-03-23	$2.78	$2.89	$2.65	$2.78	$2.69	1,058
2016-03-22	$2.62	$2.62	$2.62	$2.62	$2.53	429
2016-03-21	$2.70	$2.75	$2.70	$2.75	$2.65	503
2016-03-18	$2.90	$2.90	$2.68	$2.70	$2.61	13,564
2016-03-17	$3.00	$3.00	$2.99	$3.00	$2.90	2,387
2016-03-16	$2.81	$2.90	$2.75	$2.90	$2.80	2,986
2016-03-15	$2.80	$2.81	$2.69	$2.69	$2.60	618
2016-03-14	$2.80	$2.89	$2.73	$2.80	$2.70	1,114
2016-03-11	$2.70	$2.70	$2.63	$2.70	$2.61	24,972
2016-03-10	$2.60	$2.70	$2.60	$2.68	$2.59	5,731
2016-03-09	$2.60	$2.69	$2.60	$2.69	$2.60	1,807
2016-03-08	$2.70	$2.70	$2.46	$2.65	$2.56	21,995
2016-03-07	$2.75	$2.79	$2.59	$2.70	$2.61	20,141
2016-03-04	$3.02	$3.02	$2.70	$2.80	$2.70	25,880
2016-03-03	$3.00	$3.11	$3.00	$3.00	$2.90	308
2016-03-02	$3.10	$3.14	$3.10	$3.10	$2.99	7,897
2016-03-01	$3.15	$3.15	$3.00	$3.11	$3.00	1,412
2016-02-29	$2.98	$3.07	$2.98	$3.05	$2.94	1,452
2016-02-26	$3.00	$3.23	$2.90	$2.90	$2.80	9,085
2016-02-25	$3.20	$3.20	$3.20	$3.20	$3.09	59
2016-02-24	$3.20	$3.20	$3.20	$3.20	$3.09	677
2016-02-23	$3.02	$3.02	$3.02	$3.02	$2.91	191
2016-02-22	$3.05	$3.10	$2.98	$3.10	$2.99	16,382
2016-02-19	$2.89	$3.02	$2.89	$2.97	$2.87	1,219
2016-02-18	$2.87	$2.89	$2.87	$2.89	$2.79	652
2016-02-17	$2.95	$2.95	$2.83	$2.88	$2.78	468
2016-02-16	$2.88	$3.00	$2.85	$2.91	$2.81	1,029
2016-02-12	$3.01	$3.01	$2.90	$2.90	$2.80	4,976
2016-02-11	$3.08	$3.10	$3.05	$3.05	$2.94	3,935
2016-02-10	$3.22	$3.22	$3.15	$3.15	$3.04	1,169
2016-02-09	$3.22	$3.22	$3.22	$3.22	$3.11	327
2016-02-08	$3.22	$3.22	$3.22	$3.22	$3.11	0
2016-02-05	$3.25	$3.30	$3.20	$3.22	$3.11	4,191
2016-02-04	$3.18	$3.19	$3.18	$3.18	$3.07	823
2016-02-03	$3.13	$3.13	$3.13	$3.13	$3.02	0
2016-02-02	$3.34	$3.34	$3.10	$3.13	$3.02	2,027
2016-02-01	$3.50	$3.54	$3.25	$3.28	$3.17	12,860
2016-01-29	$3.59	$3.60	$3.50	$3.60	$3.47	11,518
2016-01-28	$3.50	$3.60	$3.50	$3.60	$3.47	610
2016-01-27	$3.01	$3.38	$2.87	$3.30	$3.19	20,069
2016-01-26	$2.95	$3.05	$2.95	$3.05	$2.94	5,658
2016-01-25	$2.89	$2.89	$2.89	$2.89	$2.79	0
2016-01-22	$2.80	$2.99	$2.80	$2.89	$2.79	3,212
2016-01-21	$2.70	$2.79	$2.70	$2.70	$2.61	970
2016-01-20	$2.61	$2.75	$2.61	$2.75	$2.65	21,220
2016-01-19	$2.79	$2.79	$2.68	$2.71	$2.62	1,320
2016-01-15	$2.75	$2.85	$2.70	$2.74	$2.64	6,400
2016-01-14	$2.80	$2.80	$2.80	$2.80	$2.70	200
2016-01-13	$2.70	$2.80	$2.57	$2.80	$2.70	26,806
2016-01-12	$2.85	$2.85	$2.70	$2.80	$2.70	6,018
2016-01-11	$2.70	$2.80	$2.70	$2.75	$2.65	15,361
2016-01-08	$2.68	$2.75	$2.50	$2.67	$2.58	32,375
2016-01-07	$2.70	$2.71	$2.60	$2.60	$2.51	3,119
2016-01-06	$2.82	$2.82	$2.75	$2.81	$2.71	1,305
2016-01-05	$2.84	$2.84	$2.75	$2.76	$2.66	2,028
2016-01-04	$2.78	$2.78	$2.45	$2.75	$2.65	24,064
2015-12-31	$2.73	$2.91	$2.62	$2.70	$2.61	36,380
2015-12-30	$2.65	$2.75	$2.65	$2.72	$2.63	14,764
2015-12-29	$2.71	$2.85	$2.65	$2.85	$2.75	17,608
2015-12-28	$2.75	$2.75	$2.75	$2.75	$2.65	2,409
2015-12-24	$2.76	$2.77	$2.75	$2.75	$2.65	2,309
2015-12-23	$2.84	$2.85	$2.77	$2.77	$2.67	2,409
2015-12-22	$2.70	$2.84	$2.70	$2.79	$2.69	8,247
2015-12-21	$3.00	$3.10	$2.80	$2.80	$2.70	7,175
2015-12-18	$2.76	$2.80	$2.75	$2.75	$2.65	3,267
2015-12-17	$2.75	$2.76	$2.75	$2.75	$2.65	1,941
2015-12-16	$2.75	$2.80	$2.75	$2.76	$2.66	482
2015-12-15	$2.71	$2.80	$2.70	$2.71	$2.62	14,597
2015-12-14	$2.70	$2.75	$2.70	$2.73	$2.63	21,498
2015-12-11	$2.72	$2.82	$2.72	$2.82	$2.72	1,843
2015-12-10	$2.80	$2.80	$2.75	$2.75	$2.65	8,009
2015-12-09	$3.01	$3.01	$2.78	$2.80	$2.70	8,549
2015-12-08	$3.09	$3.15	$3.01	$3.01	$2.91	2,099
2015-12-07	$3.17	$3.23	$3.01	$3.06	$2.95	5,841
2015-12-04	$3.26	$3.26	$3.25	$3.25	$3.14	1,664
2015-12-03	$3.31	$3.31	$3.30	$3.30	$3.19	862
2015-12-02	$3.40	$3.42	$3.31	$3.34	$3.22	15,047
2015-12-01	$3.45	$3.45	$3.40	$3.44	$3.32	4,453
2015-11-30	$3.34	$3.54	$3.34	$3.54	$3.42	14,872
2015-11-27	$3.35	$3.35	$3.34	$3.34	$3.22	3,234
2015-11-25	$3.21	$3.21	$3.21	$3.21	$3.10	4,417
2015-11-24	$3.21	$3.25	$3.20	$3.21	$3.10	8,953
2015-11-23	$3.35	$3.39	$3.20	$3.20	$3.09	7,919
2015-11-20	$3.39	$3.40	$3.39	$3.39	$3.27	2,847
2015-11-19	$3.20	$3.39	$3.20	$3.39	$3.27	1,805
2015-11-18	$3.40	$3.40	$3.21	$3.22	$3.11	6,550
2015-11-17	$3.23	$3.23	$3.23	$3.23	$3.12	334
2015-11-16	$3.20	$3.20	$3.20	$3.20	$3.09	22
2015-11-13	$3.20	$3.20	$3.20	$3.20	$3.09	178
2015-11-12	$3.31	$3.31	$3.20	$3.20	$3.09	2,193
2015-11-11	$3.20	$3.35	$3.20	$3.27	$3.16	1,440
2015-11-10	$3.39	$3.50	$3.34	$3.50	$3.38	19,109
2015-11-09	$3.18	$3.40	$3.18	$3.40	$3.28	3,535
2015-11-06	$3.21	$3.30	$3.21	$3.23	$3.12	987
2015-11-05	$3.30	$3.30	$3.29	$3.29	$3.18	357
2015-11-04	$3.06	$3.30	$3.06	$3.30	$3.19	10,670
2015-11-03	$3.05	$3.05	$2.96	$3.05	$2.94	13,649
2015-11-02	$2.90	$3.05	$2.90	$3.05	$2.94	2,691
2015-10-30	$3.05	$3.07	$2.87	$2.88	$2.78	4,153
2015-10-29	$3.05	$3.19	$3.00	$3.00	$2.90	6,748
2015-10-28	$3.16	$3.25	$3.12	$3.13	$3.02	19,578
2015-10-27	$3.20	$3.20	$3.12	$3.12	$3.01	1,921
2015-10-26	$3.25	$3.25	$3.20	$3.20	$3.09	6,827
2015-10-23	$3.25	$3.25	$3.20	$3.20	$3.09	1,692
2015-10-22	$3.33	$3.33	$3.20	$3.24	$3.13	3,664
2015-10-21	$3.34	$3.39	$3.20	$3.22	$3.11	1,451
2015-10-20	$3.35	$3.44	$3.25	$3.29	$3.18	2,653
2015-10-19	$3.22	$3.56	$3.20	$3.25	$3.14	47,446
2015-10-16	$3.20	$3.25	$3.20	$3.20	$3.09	6,323
2015-10-15	$3.05	$3.29	$3.05	$3.20	$3.09	7,771
2015-10-14	$3.10	$3.16	$3.00	$3.11	$3.00	14,267
2015-10-13	$3.22	$3.25	$3.10	$3.10	$2.99	12,750
2015-10-12	$3.25	$3.25	$3.18	$3.18	$3.07	2,510
2015-10-09	$3.24	$3.25	$3.18	$3.25	$3.14	973
2015-10-08	$3.25	$3.25	$3.13	$3.14	$3.03	1,880
2015-10-07	$3.30	$3.30	$3.18	$3.18	$3.07	9,350
2015-10-06	$3.20	$3.48	$3.20	$3.30	$3.19	12,424
2015-10-05	$3.08	$3.33	$3.08	$3.17	$3.06	6,416
2015-10-02	$3.09	$3.19	$3.09	$3.18	$3.07	6,788
2015-10-01	$3.10	$3.11	$3.10	$3.11	$3.00	301
2015-09-30	$3.00	$3.14	$3.00	$3.05	$2.94	1,506
2015-09-29	$3.06	$3.06	$3.06	$3.06	$2.95	100
2015-09-28	$3.23	$3.23	$3.04	$3.09	$2.98	8,083
2015-09-25	$3.37	$3.37	$3.23	$3.23	$3.12	1,431
2015-09-24	$3.41	$3.47	$3.40	$3.40	$3.28	6,018
2015-09-23	$3.52	$3.52	$3.45	$3.47	$3.35	1,606
2015-09-22	$3.61	$3.66	$3.58	$3.58	$3.46	2,458
2015-09-21	$3.75	$3.75	$3.60	$3.60	$3.47	9,448
2015-09-18	$3.66	$3.70	$3.61	$3.65	$3.52	4,633
2015-09-17	$3.70	$3.73	$3.60	$3.60	$3.47	3,820
2015-09-16	$3.80	$3.95	$3.74	$3.74	$3.61	18,774
2015-09-15	$3.85	$3.85	$3.80	$3.80	$3.67	13,448
2015-09-14	$3.94	$3.97	$3.70	$3.76	$3.63	11,290
2015-09-11	$4.08	$4.11	$3.99	$3.99	$3.85	933
2015-09-10	$4.13	$4.20	$4.07	$4.13	$3.99	15,590
2015-09-09	$4.00	$4.10	$3.97	$4.05	$3.91	2,403
2015-09-08	$3.91	$3.91	$3.90	$3.91	$3.77	3,293
2015-09-04	$3.65	$3.90	$3.65	$3.90	$3.76	1,935
2015-09-03	$4.13	$4.19	$3.76	$3.78	$3.65	80,975
2015-09-02	$3.86	$4.39	$3.86	$3.94	$3.80	16,076
2015-09-01	$3.54	$4.56	$3.33	$3.90	$3.76	89,827
2015-08-31	$3.32	$3.40	$3.27	$3.27	$3.16	7,190
2015-08-28	$3.42	$3.58	$3.30	$3.51	$3.39	33,545
2015-08-27	$3.26	$3.50	$3.00	$3.35	$3.23	32,834
2015-08-26	$2.97	$2.97	$2.70	$2.87	$2.77	27,900
2015-08-25	$3.12	$3.20	$3.10	$3.10	$2.99	7,733
2015-08-24	$3.13	$3.41	$2.90	$3.05	$2.94	50,202
2015-08-21	$3.45	$3.51	$3.31	$3.50	$3.38	18,475
2015-08-20	$3.84	$3.85	$3.50	$3.55	$3.43	11,662
2015-08-19	$3.92	$3.92	$3.81	$3.81	$3.68	3,398
2015-08-18	$4.04	$4.04	$3.97	$3.97	$3.83	3,126
2015-08-17	$3.99	$4.20	$3.92	$4.14	$4.00	11,157
2015-08-14	$3.82	$4.05	$3.82	$4.05	$3.91	20,534
2015-08-13	$3.42	$3.74	$3.42	$3.74	$3.61	25,282
2015-08-12	$3.35	$3.54	$3.30	$3.35	$3.23	36,197
2015-08-11	$3.49	$3.51	$3.49	$3.49	$3.36	1,495
2015-08-10	$3.45	$3.62	$3.45	$3.54	$3.42	11,952
2015-08-07	$3.70	$3.83	$3.48	$3.48	$3.36	8,578
2015-08-06	$3.47	$3.62	$3.34	$3.45	$3.33	17,726
2015-08-05	$3.59	$3.81	$3.40	$3.48	$3.36	13,236
2015-08-04	$3.61	$3.64	$3.48	$3.48	$3.36	18,227
2015-08-03	$3.90	$3.91	$3.43	$3.44	$3.32	69,233
2015-07-31	$3.97	$3.97	$3.85	$3.85	$3.72	3,768
2015-07-30	$3.85	$4.00	$3.85	$3.90	$3.76	148,188
2015-07-29	$4.17	$4.23	$3.75	$3.90	$3.76	79,353

Geopark Ltd (GPRK) News Headlines

Recent Geopark Ltd (GPRK) News

Similar Companies to Geopark Ltd (GPRK) in the Oil & Gas E&P Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Cnooc Ltd	CEO	Oil & Gas E&P	Energy	167,250
Berry Corp	BRY	Oil & Gas E&P	Energy	20,000
Marathon Oil Corporation	MRO	Oil & Gas E&P	Energy	17,000
Conoco Phillips	COP	Oil & Gas E&P	Energy	13,500
Occidental Petroleum Corp	OXY	Oil & Gas E&P	Energy	11,800
Southwestern Energy Company	SWN	Oil & Gas E&P	Energy	8,500
Noble Energy Inc	NBL	Oil & Gas E&P	Energy	8,000
EOG Resources Inc	EOG	Oil & Gas E&P	Energy	4,500
APA Corporation	APA	Oil & Gas E&P	Energy	4,004
Devon Energy Corp	DVN	Oil & Gas E&P	Energy	3,500

Geopark Ltd (GPRK) Exchange: NYSE