Hallmark Financial Services Inc (HALL) Stock

Data as of April 23, 2024

$0.65 ($0.00) 0.00%

Hallmark Financial Services Inc - Daily Information

Click for more stock information on Hallmark Financial Services Inc.

Daily Information	Data
Date	April 23, 2024
Open	$0.65
Previous Close	$0.65
High	$0.65
Low	$0.65
Adjusted Open	$0.65
Previous Adjusted Close	$0.65
Adjusted High	$0.65
Adjusted Low	$0.65

About Hallmark Financial Services Inc (HALL)

Hallmark Financial Services Inc (HALL) is an insurance holding company with a variety of subsidiaries that offer an array of commercial and personal property as well as casualty insurance products to customers located mostly within the United States. The headquarters of Hallmark Financial Services Inc is located in Fort Worth, Texas. Hallmark Financial Services Inc was listed on the New York Stock Exchange in 1981 and the companyâs revenues have since steadily grown. The company has reported total seventh consecutive years of strong operating and financial performance. Furthermore, Hallmark Financial Services Inc has paid a cash dividend for 22 consecutive quarters as of 2017 and currently averages a 2.4% dividend yield. The company has seen a remarkable 687% growth in cumulative shareholder per-share value since 2005. Hallmark Financial Services Inc remains committed to exemplary customer service, diligent cost controls and sound liability management, positioning the company for further long-term growth.

Invest in Hallmark Financial Services Inc (HALL)

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

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Hallmark Financial Services Inc (HALL)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-23	$0.65	$0.65	$0.65	$0.65	$0.65	1,169
2024-04-22	$0.70	$0.71	$0.65	$0.65	$0.65	21,628
2024-04-19	$0.70	$0.73	$0.70	$0.70	$0.70	1,388
2024-04-18	$0.72	$0.75	$0.70	$0.74	$0.74	4,139
2024-04-17	$0.75	$0.75	$0.68	$0.68	$0.68	5,144
2024-04-16	$0.75	$0.75	$0.75	$0.75	$0.75	108
2024-04-15	$0.72	$0.81	$0.71	$0.81	$0.81	17,635
2024-04-12	$0.70	$0.70	$0.70	$0.70	$0.70	223
2024-04-11	$0.80	$0.80	$0.80	$0.80	$0.80	0
2024-04-10	$0.80	$0.80	$0.80	$0.80	$0.80	10
2024-04-09	$0.80	$0.80	$0.80	$0.80	$0.80	631
2024-04-08	$0.70	$0.70	$0.70	$0.70	$0.70	71
2024-04-05	$0.70	$0.70	$0.70	$0.70	$0.70	1,069
2024-04-04	$0.78	$0.80	$0.70	$0.75	$0.75	2,042
2024-04-03	$0.70	$0.70	$0.70	$0.70	$0.70	1,741
2024-04-02	$0.71	$0.72	$0.70	$0.72	$0.72	7
2024-04-01	$0.72	$0.72	$0.72	$0.72	$0.72	7
2024-03-28	$0.74	$0.74	$0.71	$0.72	$0.72	17,218
2024-03-27	$0.75	$0.75	$0.75	$0.75	$0.75	10
2024-03-26	$0.75	$0.75	$0.75	$0.75	$0.75	7,426
2024-03-25	$0.77	$0.77	$0.74	$0.74	$0.74	6,567
2024-03-22	$0.78	$0.78	$0.78	$0.78	$0.78	15
2024-03-21	$0.78	$0.78	$0.78	$0.78	$0.78	561
2024-03-20	$0.77	$0.77	$0.77	$0.77	$0.77	589
2024-03-19	$0.80	$0.80	$0.80	$0.80	$0.80	796
2024-03-18	$0.85	$0.85	$0.80	$0.82	$0.82	1,441
2024-03-15	$0.80	$0.84	$0.80	$0.83	$0.83	562
2024-03-14	$0.85	$0.85	$0.85	$0.85	$0.85	965
2024-03-13	$0.80	$0.85	$0.80	$0.80	$0.80	930
2024-03-12	$0.84	$0.85	$0.80	$0.80	$0.80	327
2024-03-11	$0.88	$0.88	$0.80	$0.80	$0.80	327
2024-03-08	$0.79	$0.87	$0.79	$0.87	$0.87	2,397
2024-03-07	$0.90	$0.90	$0.71	$0.81	$0.81	11,619
2024-03-06	$0.90	$0.90	$0.90	$0.90	$0.90	319
2024-03-05	$0.90	$0.90	$0.90	$0.90	$0.90	125
2024-03-04	$0.90	$0.90	$0.90	$0.90	$0.90	117
2024-03-01	$0.95	$0.95	$0.87	$0.90	$0.90	2,350
2024-02-29	$1.01	$1.06	$0.95	$0.95	$0.95	3,709
2024-02-28	$1.14	$1.14	$1.00	$1.10	$1.10	3,295
2024-02-27	$0.82	$1.25	$0.82	$1.05	$1.05	19,175
2024-02-26	$0.82	$0.91	$0.82	$0.89	$0.89	5,631
2024-02-23	$0.71	$0.71	$0.71	$0.71	$0.71	169
2024-02-22	$0.73	$0.79	$0.73	$0.73	$0.73	1,161
2024-02-21	$0.85	$0.85	$0.85	$0.85	$0.85	627
2024-02-20	$0.87	$0.87	$0.85	$0.85	$0.85	5,564
2024-02-16	$0.90	$0.90	$0.90	$0.90	$0.90	287
2024-02-15	$0.88	$0.91	$0.87	$0.88	$0.88	5,021
2024-02-14	$0.89	$1.00	$0.86	$0.86	$0.86	11,278
2024-02-13	$0.86	$0.90	$0.86	$0.87	$0.87	5,496
2024-02-12	$0.86	$0.86	$0.86	$0.86	$0.86	3,069
2024-02-09	$0.86	$0.86	$0.86	$0.86	$0.86	213
2024-02-08	$0.84	$0.86	$0.84	$0.85	$0.85	953
2024-02-07	$0.82	$0.82	$0.82	$0.82	$0.82	150
2024-02-06	$0.83	$0.84	$0.82	$0.82	$0.82	15,977
2024-02-05	$0.86	$0.86	$0.83	$0.83	$0.83	14,667
2024-02-02	$0.88	$0.90	$0.88	$0.88	$0.88	891
2024-02-01	$0.85	$0.87	$0.85	$0.87	$0.87	570
2024-01-31	$0.90	$0.90	$0.85	$0.90	$0.90	10,217
2024-01-30	$0.89	$0.89	$0.89	$0.89	$0.89	18
2024-01-29	$0.89	$0.92	$0.89	$0.89	$0.89	748
2024-01-26	$0.90	$0.92	$0.90	$0.91	$0.91	21,287
2024-01-25	$0.97	$0.97	$0.85	$0.90	$0.90	9,308
2024-01-24	$1.02	$1.02	$0.91	$1.00	$1.00	20,441
2024-01-23	$0.96	$1.02	$0.95	$0.96	$0.96	2,370
2024-01-22	$0.84	$0.96	$0.84	$0.96	$0.96	9,273
2024-01-19	$0.84	$0.86	$0.84	$0.86	$0.86	891
2024-01-18	$0.88	$0.88	$0.82	$0.86	$0.86	3,729
2024-01-17	$0.88	$0.92	$0.87	$0.90	$0.90	9,268
2024-01-16	$0.92	$0.93	$0.86	$0.90	$0.90	6,462
2024-01-12	$1.20	$1.20	$0.88	$0.95	$0.95	204,073
2024-01-11	$1.01	$1.27	$0.86	$1.26	$1.26	72,753
2024-01-10	$0.71	$1.07	$0.67	$1.01	$1.01	71,815
2024-01-09	$0.68	$0.82	$0.68	$0.70	$0.70	27,869
2024-01-08	$0.64	$0.75	$0.64	$0.68	$0.68	76,979
2024-01-05	$0.80	$0.86	$0.57	$0.82	$0.82	17,780
2024-01-04	$0.90	$0.93	$0.82	$0.82	$0.82	55,209
2024-01-03	$1.06	$1.08	$0.90	$0.93	$0.93	144,477
2024-01-02	$1.00	$1.32	$0.95	$1.25	$1.25	231,800
2023-12-29	$0.96	$1.04	$0.95	$1.01	$1.01	47,763
2023-12-28	$0.96	$1.09	$0.95	$0.99	$0.99	129,982
2023-12-27	$1.26	$1.27	$0.99	$1.17	$1.17	349,858
2023-12-26	$1.90	$1.98	$1.57	$1.57	$1.57	74,616
2023-12-22	$2.14	$2.14	$1.68	$1.98	$1.98	26,076
2023-12-21	$1.67	$2.05	$1.66	$2.00	$2.00	26,404
2023-12-20	$1.47	$1.70	$1.45	$1.70	$1.70	42,779
2023-12-19	$1.44	$1.45	$1.44	$1.45	$1.45	13,226
2023-12-18	$1.35	$1.45	$1.35	$1.41	$1.41	7,868
2023-12-15	$1.41	$1.45	$1.35	$1.36	$1.36	6,188
2023-12-14	$1.45	$1.45	$1.34	$1.35	$1.35	4,026
2023-12-13	$1.32	$1.45	$1.32	$1.38	$1.38	8,570
2023-12-12	$1.43	$1.45	$1.31	$1.36	$1.36	4,798
2023-12-11	$1.40	$1.49	$1.39	$1.44	$1.44	14,638
2023-12-08	$1.51	$1.51	$1.45	$1.50	$1.50	11,526
2023-12-07	$1.54	$1.54	$1.50	$1.50	$1.50	2,019
2023-12-06	$1.56	$1.57	$1.48	$1.57	$1.57	2,077
2023-12-05	$1.48	$1.60	$1.47	$1.49	$1.49	7,803
2023-12-04	$1.60	$1.60	$1.50	$1.51	$1.51	5,104
2023-12-01	$1.54	$1.59	$1.51	$1.56	$1.56	2,281
2023-11-30	$1.64	$1.70	$1.50	$1.50	$1.50	5,536
2023-11-29	$1.55	$1.60	$1.55	$1.60	$1.60	17,263
2023-11-28	$1.68	$1.68	$1.55	$1.55	$1.55	2,288
2023-11-27	$1.79	$1.79	$1.70	$1.70	$1.70	3,101
2023-11-24	$1.70	$1.73	$1.52	$1.71	$1.71	8,628
2023-11-22	$1.83	$1.83	$1.77	$1.77	$1.77	790
2023-11-21	$1.84	$1.88	$1.75	$1.83	$1.83	8,790
2023-11-20	$1.89	$1.89	$1.88	$1.88	$1.88	803
2023-11-17	$1.97	$1.97	$1.87	$1.90	$1.90	3,644
2023-11-16	$1.95	$1.95	$1.90	$1.90	$1.90	6,495
2023-11-15	$2.00	$2.01	$1.90	$1.95	$1.95	9,820
2023-11-14	$1.96	$2.04	$1.96	$2.04	$2.04	947
2023-11-13	$2.20	$2.22	$1.76	$1.84	$1.84	5,152
2023-11-10	$2.00	$2.00	$2.00	$2.00	$2.00	699
2023-11-09	$2.00	$2.00	$2.00	$2.00	$2.00	833
2023-11-08	$2.09	$2.11	$2.05	$2.07	$2.07	3,720
2023-11-07	$2.10	$2.10	$1.93	$2.00	$2.00	2,532
2023-11-06	$1.98	$2.17	$1.72	$2.17	$2.17	2,573
2023-11-03	$2.00	$2.11	$1.96	$2.05	$2.05	21,216
2023-11-02	$1.90	$1.95	$1.90	$1.95	$1.95	892
2023-11-01	$2.03	$2.03	$1.90	$1.92	$1.92	2,661
2023-10-31	$1.93	$1.94	$1.92	$1.94	$1.94	2,371
2023-10-30	$1.98	$2.11	$1.83	$1.98	$1.98	3,261
2023-10-27	$1.80	$1.89	$1.80	$1.89	$1.89	1,686
2023-10-26	$1.86	$2.02	$1.85	$2.02	$2.02	1,361
2023-10-25	$1.71	$1.71	$1.71	$1.71	$1.71	203
2023-10-24	$1.71	$1.71	$1.71	$1.71	$1.71	480
2023-10-23	$1.92	$1.95	$1.65	$1.75	$1.75	12,070
2023-10-20	$1.97	$1.97	$1.90	$1.97	$1.97	1,633
2023-10-19	$2.07	$2.08	$1.92	$1.93	$1.93	3,973
2023-10-18	$2.13	$2.13	$1.96	$2.05	$2.05	1,661
2023-10-17	$1.91	$2.12	$1.91	$2.03	$2.03	1,719
2023-10-16	$2.01	$2.17	$1.90	$1.95	$1.95	4,705
2023-10-13	$2.01	$2.05	$2.01	$2.05	$2.05	696
2023-10-12	$2.06	$2.06	$2.05	$2.06	$2.06	1,698
2023-10-11	$2.09	$2.09	$2.09	$2.09	$2.09	1,065
2023-10-10	$2.09	$2.09	$2.09	$2.09	$2.09	539
2023-10-09	$2.09	$2.09	$2.09	$2.09	$2.09	78
2023-10-06	$2.09	$2.09	$2.09	$2.09	$2.09	218
2023-10-05	$1.92	$2.11	$1.90	$2.09	$2.09	3,667
2023-10-04	$1.92	$1.92	$1.92	$1.92	$1.92	205
2023-10-03	$1.92	$1.92	$1.92	$1.92	$1.92	82
2023-10-02	$1.92	$1.92	$1.92	$1.92	$1.92	200
2023-09-29	$1.94	$2.07	$1.91	$1.92	$1.92	3,813
2023-09-28	$2.00	$2.12	$2.00	$2.03	$2.03	1,786
2023-09-27	$2.12	$2.12	$1.92	$1.92	$1.92	1,469
2023-09-26	$2.03	$2.16	$2.03	$2.13	$2.13	3,908
2023-09-25	$1.97	$2.10	$1.91	$2.10	$2.10	5,755
2023-09-22	$1.90	$1.90	$1.90	$1.90	$1.90	513
2023-09-21	$1.94	$1.94	$1.94	$1.94	$1.94	730
2023-09-20	$2.17	$2.17	$2.17	$2.17	$2.17	291
2023-09-19	$2.05	$2.18	$1.93	$2.02	$2.02	17,069
2023-09-18	$2.00	$2.00	$2.00	$2.00	$2.00	951
2023-09-15	$1.95	$2.08	$1.94	$2.08	$2.08	2,648
2023-09-14	$1.97	$2.05	$1.97	$2.02	$2.02	2,016
2023-09-13	$2.06	$2.10	$1.91	$1.92	$1.92	6,511
2023-09-12	$1.96	$2.05	$1.96	$2.05	$2.05	2,525
2023-09-11	$2.10	$2.10	$2.02	$2.02	$2.02	1,384
2023-09-08	$1.96	$2.00	$1.96	$2.00	$2.00	1,121
2023-09-07	$1.96	$2.10	$1.91	$1.95	$1.95	3,958
2023-09-06	$2.01	$2.14	$2.00	$2.02	$2.02	2,272
2023-09-05	$2.19	$2.25	$2.00	$2.00	$2.00	8,896
2023-09-01	$2.23	$2.25	$2.14	$2.14	$2.14	1,528
2023-08-31	$2.42	$2.69	$2.12	$2.12	$2.12	5,596
2023-08-30	$2.20	$2.45	$1.95	$2.27	$2.27	44,350
2023-08-29	$2.18	$2.50	$2.16	$2.16	$2.16	18,512
2023-08-28	$2.31	$2.39	$2.03	$2.15	$2.15	30,532
2023-08-25	$2.32	$2.49	$2.03	$2.33	$2.33	18,470
2023-08-24	$2.50	$2.63	$2.35	$2.36	$2.36	38,271
2023-08-23	$3.00	$3.00	$2.30	$2.60	$2.60	84,764
2023-08-22	$3.58	$3.58	$2.76	$2.98	$2.98	117,353
2023-08-21	$2.98	$3.19	$2.85	$2.93	$2.93	10,739
2023-08-18	$3.22	$3.27	$3.00	$3.01	$3.01	4,695
2023-08-17	$3.38	$3.38	$3.17	$3.19	$3.19	11,703
2023-08-16	$4.07	$4.07	$2.83	$3.25	$3.25	44,324
2023-08-15	$4.40	$4.40	$3.86	$3.96	$3.96	16,632
2023-08-14	$4.55	$4.55	$4.55	$4.55	$4.55	111
2023-08-11	$4.55	$4.55	$4.55	$4.55	$4.55	339
2023-08-10	$4.53	$4.53	$4.53	$4.53	$4.53	404
2023-08-09	$4.50	$4.65	$4.41	$4.65	$4.65	1,668
2023-08-08	$4.42	$4.42	$4.42	$4.42	$4.42	511
2023-08-07	$4.51	$4.70	$4.48	$4.70	$4.70	768
2023-08-04	$4.58	$4.59	$4.41	$4.52	$4.52	2,530
2023-08-03	$4.89	$4.89	$4.71	$4.71	$4.71	1,422
2023-08-02	$4.51	$4.54	$4.51	$4.52	$4.52	945
2023-08-01	$4.69	$4.95	$4.48	$4.55	$4.55	1,845
2023-07-31	$4.88	$5.15	$4.55	$4.70	$4.70	5,649
2023-07-28	$4.57	$4.68	$4.51	$4.68	$4.68	2,456
2023-07-27	$4.47	$5.10	$4.45	$4.47	$4.47	7,710
2023-07-26	$4.87	$5.14	$4.47	$4.70	$4.70	12,886
2023-07-25	$5.12	$5.34	$4.83	$5.11	$5.11	11,565
2023-07-24	$5.25	$5.72	$5.03	$5.33	$5.33	7,146
2023-07-21	$5.29	$5.61	$5.10	$5.10	$5.10	4,041
2023-07-20	$5.70	$5.70	$5.30	$5.30	$5.30	750
2023-07-19	$5.20	$5.20	$5.20	$5.20	$5.20	837
2023-07-18	$5.56	$5.71	$5.26	$5.43	$5.43	8,276
2023-07-17	$5.61	$5.61	$5.61	$5.61	$5.61	508
2023-07-14	$5.99	$6.06	$5.54	$5.59	$5.59	8,473
2023-07-13	$6.00	$6.24	$5.82	$6.03	$6.03	2,750
2023-07-12	$6.00	$6.00	$5.79	$5.82	$5.82	1,810
2023-07-11	$5.71	$6.04	$5.55	$5.60	$5.60	6,922
2023-07-10	$5.71	$5.80	$5.58	$5.62	$5.62	4,139
2023-07-07	$6.23	$6.32	$5.73	$5.73	$5.73	3,771
2023-07-06	$5.50	$5.81	$5.50	$5.71	$5.71	5,872
2023-07-05	$5.84	$5.89	$5.70	$5.83	$5.83	3,242
2023-07-03	$5.79	$6.19	$5.69	$6.00	$6.00	7,187
2023-06-30	$5.01	$6.09	$5.00	$5.40	$5.40	19,640
2023-06-29	$4.92	$5.52	$4.74	$5.25	$5.25	14,072
2023-06-28	$5.00	$5.00	$5.00	$5.00	$5.00	150
2023-06-27	$5.00	$5.01	$4.50	$5.00	$5.00	7,490
2023-06-26	$5.00	$5.33	$4.95	$5.10	$5.10	8,646
2023-06-23	$4.77	$5.16	$4.77	$4.85	$4.85	11,030
2023-06-22	$4.79	$5.74	$4.76	$5.18	$5.18	44,366
2023-06-21	$4.40	$4.73	$4.40	$4.73	$4.73	14,314
2023-06-20	$4.28	$4.44	$4.15	$4.41	$4.41	11,150
2023-06-16	$4.20	$4.35	$4.18	$4.35	$4.35	7,384
2023-06-15	$4.28	$4.28	$4.05	$4.21	$4.21	7,240
2023-06-14	$4.01	$4.32	$4.01	$4.32	$4.32	2,340
2023-06-13	$4.08	$4.21	$4.05	$4.05	$4.05	6,645
2023-06-12	$4.12	$4.20	$4.08	$4.09	$4.09	3,289
2023-06-09	$4.15	$4.25	$4.08	$4.25	$4.25	2,215
2023-06-08	$4.25	$4.25	$3.95	$4.15	$4.15	1,353
2023-06-07	$4.03	$4.25	$4.01	$4.01	$4.01	4,348
2023-06-06	$4.15	$4.15	$3.84	$4.07	$4.07	5,996
2023-06-05	$4.27	$4.44	$3.97	$4.15	$4.15	9,659
2023-06-02	$4.22	$4.37	$4.00	$4.37	$4.37	5,332
2023-06-01	$4.26	$4.27	$4.12	$4.22	$4.22	10,165
2023-05-31	$4.37	$4.37	$4.37	$4.37	$4.37	373
2023-05-30	$4.39	$4.39	$4.37	$4.37	$4.37	774
2023-05-26	$4.22	$4.33	$4.21	$4.31	$4.31	1,755
2023-05-25	$4.16	$4.41	$4.10	$4.35	$4.35	6,507
2023-05-24	$4.33	$4.48	$4.14	$4.16	$4.16	8,384
2023-05-23	$4.27	$4.68	$4.27	$4.31	$4.31	1,368
2023-05-22	$4.49	$4.49	$4.29	$4.29	$4.29	7,227
2023-05-19	$4.02	$4.65	$4.00	$4.37	$4.37	23,461
2023-05-18	$3.70	$4.67	$3.70	$4.33	$4.33	41,163
2023-05-17	$3.32	$3.77	$3.30	$3.60	$3.60	24,175
2023-05-16	$2.65	$3.39	$2.56	$3.31	$3.31	65,054
2023-05-15	$3.56	$4.30	$3.56	$3.81	$3.81	21,417
2023-05-12	$3.56	$4.64	$3.56	$4.08	$4.08	19,176
2023-05-11	$3.54	$3.76	$3.54	$3.76	$3.76	1,361
2023-05-10	$3.99	$3.99	$3.50	$3.75	$3.75	29,636
2023-05-09	$4.44	$4.49	$4.11	$4.23	$4.23	15,667
2023-05-08	$4.81	$4.81	$4.30	$4.50	$4.50	10,472
2023-05-05	$5.81	$6.35	$4.64	$4.81	$4.81	60,811
2023-05-04	$5.92	$6.36	$5.92	$6.25	$6.25	4,038
2023-05-03	$6.19	$6.92	$6.19	$6.35	$6.35	8,025
2023-05-02	$5.86	$6.00	$5.86	$5.93	$5.93	3,260
2023-05-01	$5.73	$5.85	$5.55	$5.57	$5.57	4,820
2023-04-28	$5.83	$5.83	$5.82	$5.82	$5.82	683
2023-04-27	$5.82	$5.83	$5.55	$5.83	$5.83	746
2023-04-26	$5.69	$5.86	$5.67	$5.67	$5.67	2,540
2023-04-25	$5.68	$5.89	$5.68	$5.81	$5.81	7,282
2023-04-24	$5.68	$5.77	$5.65	$5.77	$5.77	1,365
2023-04-21	$5.99	$5.99	$5.89	$5.97	$5.97	853
2023-04-20	$6.24	$6.24	$6.09	$6.09	$6.09	905
2023-04-19	$6.31	$6.49	$5.37	$5.83	$5.83	16,335
2023-04-18	$6.46	$6.65	$6.31	$6.31	$6.31	2,085
2023-04-17	$6.40	$6.53	$6.21	$6.26	$6.26	8,953
2023-04-14	$6.54	$6.77	$6.51	$6.51	$6.51	2,265
2023-04-13	$7.22	$7.22	$6.81	$6.81	$6.81	7,192
2023-04-12	$7.15	$7.15	$6.88	$6.88	$6.88	1,636
2023-04-11	$6.75	$7.19	$6.75	$6.85	$6.85	7,327
2023-04-10	$6.95	$6.95	$6.56	$6.68	$6.68	3,227
2023-04-06	$6.75	$6.80	$6.75	$6.80	$6.80	1,176
2023-04-05	$6.70	$6.70	$6.41	$6.51	$6.51	3,276
2023-04-04	$6.51	$6.85	$6.21	$6.60	$6.60	24,395
2023-04-03	$6.50	$6.55	$6.21	$6.55	$6.55	8,527
2023-03-31	$6.44	$6.83	$6.26	$6.50	$6.50	3,928
2023-03-30	$6.76	$6.76	$6.20	$6.45	$6.45	10,588
2023-03-29	$8.00	$8.25	$6.48	$6.50	$6.50	61,203
2023-03-28	$8.69	$8.91	$8.47	$8.61	$8.61	6,292
2023-03-27	$8.28	$9.44	$8.28	$8.81	$8.81	23,182
2023-03-24	$8.50	$8.60	$8.26	$8.56	$8.56	5,277
2023-03-23	$8.71	$9.22	$8.42	$8.42	$8.42	11,205
2023-03-22	$8.29	$8.95	$8.29	$8.51	$8.51	691
2023-03-21	$9.26	$9.26	$8.61	$8.70	$8.70	9,195
2023-03-20	$9.43	$9.50	$8.33	$8.33	$8.33	10,066
2023-03-17	$9.14	$9.42	$8.26	$9.42	$9.42	16,840
2023-03-16	$9.50	$9.50	$8.98	$9.14	$9.14	22,911
2023-03-15	$9.57	$9.59	$9.08	$9.50	$9.50	8,776
2023-03-14	$10.50	$10.79	$9.00	$9.80	$9.80	26,301
2023-03-13	$10.54	$10.54	$9.61	$10.29	$10.29	7,464
2023-03-10	$10.93	$10.93	$10.17	$10.17	$10.17	7,494
2023-03-09	$11.05	$11.30	$11.01	$11.01	$11.01	13,397
2023-03-08	$10.71	$11.00	$10.71	$10.97	$10.97	69,358
2023-03-07	$10.62	$10.71	$10.41	$10.64	$10.64	66,662
2023-03-06	$10.02	$10.63	$10.02	$10.50	$10.50	9,865
2023-03-03	$10.00	$10.14	$8.86	$10.07	$10.07	28,711
2023-03-02	$10.99	$10.99	$9.60	$10.00	$10.00	16,780
2023-03-01	$11.39	$11.39	$10.97	$11.00	$11.00	3,387
2023-02-28	$11.30	$11.30	$10.92	$11.01	$11.01	6,625
2023-02-27	$9.28	$11.66	$9.18	$10.99	$10.99	34,600
2023-02-24	$9.01	$9.24	$9.01	$9.15	$9.15	23,221
2023-02-23	$8.69	$9.05	$8.69	$9.05	$9.05	8,943
2023-02-22	$8.60	$8.60	$8.50	$8.58	$8.58	7,793
2023-02-21	$8.41	$8.61	$8.41	$8.51	$8.51	2,845
2023-02-17	$8.37	$8.44	$8.37	$8.44	$8.44	1,395
2023-02-16	$8.87	$8.87	$8.31	$8.50	$8.50	15,958
2023-02-15	$8.94	$9.09	$8.87	$8.87	$8.87	11,063
2023-02-14	$8.89	$8.97	$8.76	$8.76	$8.76	3,791
2023-02-13	$8.86	$8.98	$8.62	$8.84	$8.84	4,318
2023-02-10	$8.44	$8.87	$8.37	$8.86	$8.86	2,030
2023-02-09	$8.60	$8.69	$8.50	$8.50	$8.50	2,500
2023-02-08	$8.55	$8.63	$8.55	$8.59	$8.59	6,639
2023-02-07	$8.30	$8.46	$8.29	$8.39	$8.39	10,789
2023-02-06	$8.42	$8.61	$8.42	$8.45	$8.45	3,271
2023-02-03	$8.25	$9.08	$8.25	$8.38	$8.38	17,922
2023-02-02	$7.79	$8.41	$7.79	$8.34	$8.34	10,135
2023-02-01	$7.30	$7.78	$7.30	$7.78	$7.78	2,248
2023-01-31	$7.54	$7.55	$7.24	$7.24	$7.24	6,948
2023-01-30	$7.51	$7.51	$7.06	$7.06	$7.06	8,876
2023-01-27	$6.85	$7.49	$6.85	$7.49	$7.49	10,024
2023-01-26	$6.20	$7.24	$6.17	$6.84	$6.84	38,547
2023-01-25	$6.17	$6.37	$6.17	$6.37	$6.37	5,336
2023-01-24	$6.42	$6.42	$6.17	$6.17	$6.17	4,790
2023-01-23	$6.71	$6.71	$6.39	$6.42	$6.42	5,214
2023-01-20	$6.50	$7.07	$6.38	$6.94	$6.94	3,978
2023-01-19	$7.01	$7.04	$6.81	$6.87	$6.87	1,751
2023-01-18	$7.32	$7.32	$6.94	$7.05	$7.05	4,108
2023-01-17	$6.82	$7.23	$6.70	$6.86	$6.86	24,987
2023-01-13	$6.50	$6.82	$6.50	$6.73	$6.73	12,839
2023-01-12	$6.15	$6.34	$6.15	$6.34	$6.34	16,406
2023-01-11	$6.10	$6.16	$6.10	$6.16	$6.16	3,355
2023-01-10	$6.20	$6.20	$6.05	$6.09	$6.09	4,192
2023-01-09	$5.99	$6.10	$5.95	$6.04	$6.04	11,000
2023-01-06	$6.18	$6.22	$5.83	$5.86	$5.86	7,994
2023-01-05	$6.67	$6.67	$6.10	$6.20	$6.20	19,496
2023-01-04	$6.13	$7.12	$6.13	$6.76	$6.76	14,200
2023-01-03	$6.27	$6.60	$5.89	$6.60	$6.60	44,572
2022-12-30	$0.48	$0.64	$0.48	$0.58	$5.84	14,362
2022-12-29	$0.55	$0.60	$0.54	$0.54	$5.42	13,622
2022-12-28	$0.54	$0.58	$0.54	$0.57	$5.70	20,162
2022-12-27	$0.50	$0.59	$0.50	$0.55	$5.51	17,767
2022-12-23	$0.46	$0.53	$0.46	$0.50	$5.00	17,767
2022-12-22	$0.50	$0.50	$0.47	$0.47	$4.71	14,795
2022-12-21	$0.44	$0.48	$0.44	$0.46	$4.60	6,219
2022-12-20	$0.43	$0.49	$0.43	$0.44	$4.37	17,672
2022-12-19	$0.47	$0.50	$0.44	$0.46	$4.58	7,915
2022-12-16	$0.43	$0.52	$0.43	$0.49	$4.90	6,731
2022-12-15	$0.47	$0.48	$0.42	$0.45	$4.45	8,144
2022-12-14	$0.50	$0.50	$0.48	$0.48	$4.79	6,875
2022-12-13	$0.54	$0.54	$0.48	$0.50	$5.00	5,878
2022-12-12	$0.53	$0.54	$0.49	$0.50	$5.00	14,887
2022-12-09	$0.58	$0.58	$0.52	$0.55	$5.50	5,805
2022-12-08	$0.60	$0.60	$0.54	$0.57	$5.70	1,237
2022-12-07	$0.59	$0.64	$0.58	$0.58	$5.80	2,441
2022-12-06	$0.61	$0.64	$0.60	$0.61	$6.07	1,661
2022-12-05	$0.64	$0.64	$0.63	$0.63	$6.25	2,786
2022-12-02	$0.66	$0.66	$0.64	$0.65	$0.65	8,836
2022-12-01	$0.66	$0.66	$0.60	$0.63	$0.63	85,370
2022-11-30	$0.66	$0.66	$0.61	$0.63	$0.63	50,733
2022-11-29	$0.71	$0.71	$0.65	$0.67	$0.67	28,167
2022-11-28	$0.71	$0.72	$0.68	$0.69	$0.69	58,984
2022-11-25	$0.73	$0.74	$0.71	$0.72	$0.72	25,838
2022-11-23	$0.74	$0.76	$0.72	$0.75	$0.75	80,927
2022-11-22	$0.70	$0.76	$0.70	$0.74	$0.74	32,620
2022-11-21	$0.73	$0.78	$0.70	$0.72	$0.72	57,498
2022-11-18	$0.73	$0.75	$0.72	$0.73	$0.73	43,490
2022-11-17	$0.76	$0.76	$0.72	$0.73	$0.73	36,588
2022-11-16	$0.79	$0.80	$0.75	$0.76	$0.76	29,024
2022-11-15	$0.84	$0.84	$0.71	$0.75	$0.75	254,530
2022-11-14	$0.97	$1.05	$0.96	$1.00	$1.00	49,870
2022-11-11	$0.91	$0.98	$0.90	$0.98	$0.98	96,841
2022-11-10	$0.98	$0.98	$0.81	$0.92	$0.92	66,977
2022-11-09	$0.94	$0.97	$0.92	$0.96	$0.96	7,367
2022-11-08	$0.98	$0.98	$0.91	$0.95	$0.95	27,344
2022-11-07	$0.95	$0.96	$0.89	$0.92	$0.92	24,700
2022-11-04	$0.85	$0.92	$0.85	$0.92	$0.92	40,881
2022-11-03	$0.91	$0.92	$0.81	$0.85	$0.85	117,535
2022-11-02	$0.95	$0.95	$0.88	$0.92	$0.92	45,325
2022-11-01	$0.94	$0.95	$0.94	$0.95	$0.95	9,337
2022-10-31	$0.97	$1.00	$0.94	$0.95	$0.95	53,609
2022-10-28	$0.93	$1.00	$0.93	$0.95	$0.95	35,338
2022-10-27	$0.95	$1.00	$0.95	$0.95	$0.95	18,580
2022-10-26	$0.98	$1.01	$0.95	$0.98	$0.98	23,422
2022-10-25	$0.98	$0.98	$0.97	$0.97	$0.97	12,791
2022-10-24	$1.01	$1.01	$0.96	$0.96	$0.96	18,648
2022-10-21	$1.01	$1.05	$0.96	$0.99	$0.99	47,194
2022-10-20	$0.98	$1.02	$0.98	$0.99	$0.99	18,118
2022-10-19	$1.01	$1.03	$1.00	$1.00	$1.00	29,479
2022-10-18	$1.00	$1.05	$1.00	$1.02	$1.02	13,052
2022-10-17	$0.96	$1.01	$0.95	$0.98	$0.98	63,237
2022-10-14	$1.03	$1.04	$0.96	$0.97	$0.97	136,298
2022-10-13	$0.99	$1.03	$0.98	$1.02	$1.02	37,484
2022-10-12	$1.03	$1.03	$0.98	$0.99	$0.99	53,720
2022-10-11	$1.05	$1.11	$1.04	$1.04	$1.04	90,047
2022-10-10	$1.14	$1.17	$1.06	$1.12	$1.12	172,279
2022-10-07	$1.34	$1.79	$1.04	$1.09	$1.09	2,361,887
2022-10-06	$1.45	$1.45	$1.33	$1.33	$1.33	49,203
2022-10-05	$1.33	$1.45	$1.27	$1.43	$1.43	127,743
2022-10-04	$1.38	$1.38	$1.28	$1.32	$1.32	159,165
2022-10-03	$1.03	$1.27	$1.01	$1.23	$1.23	818,220
2022-09-30	$1.04	$1.06	$1.03	$1.05	$1.05	49,610
2022-09-29	$1.05	$1.05	$1.01	$1.02	$1.02	25,310
2022-09-28	$1.04	$1.09	$1.04	$1.07	$1.07	60,087
2022-09-27	$1.04	$1.07	$1.01	$1.05	$1.05	53,983
2022-09-26	$1.06	$1.10	$1.01	$1.02	$1.02	58,655
2022-09-23	$1.04	$1.08	$1.04	$1.05	$1.05	97,141
2022-09-22	$1.10	$1.10	$1.05	$1.08	$1.08	47,823
2022-09-21	$1.13	$1.15	$1.08	$1.08	$1.08	33,765
2022-09-20	$1.20	$1.24	$1.13	$1.13	$1.13	59,353
2022-09-19	$1.24	$1.24	$1.21	$1.21	$1.21	36,185
2022-09-16	$1.27	$1.27	$1.22	$1.25	$1.25	38,999
2022-09-15	$1.22	$1.30	$1.22	$1.25	$1.25	80,095
2022-09-14	$1.23	$1.24	$1.22	$1.23	$1.23	33,031
2022-09-13	$1.28	$1.28	$1.19	$1.20	$1.20	38,565
2022-09-12	$1.26	$1.28	$1.23	$1.24	$1.24	12,872
2022-09-09	$1.24	$1.27	$1.22	$1.25	$1.25	29,748
2022-09-08	$1.25	$1.28	$1.21	$1.24	$1.24	70,404
2022-09-07	$1.23	$1.32	$1.19	$1.30	$1.30	107,401
2022-09-06	$1.22	$1.24	$1.21	$1.21	$1.21	45,876
2022-09-02	$1.21	$1.24	$1.20	$1.20	$1.20	47,610
2022-09-01	$1.26	$1.26	$1.19	$1.20	$1.20	64,604
2022-08-31	$1.17	$1.29	$1.15	$1.27	$1.27	166,433
2022-08-30	$1.19	$1.26	$1.15	$1.17	$1.17	57,016
2022-08-29	$1.22	$1.23	$1.14	$1.19	$1.19	195,199
2022-08-26	$1.32	$1.32	$1.20	$1.20	$1.20	169,988
2022-08-25	$1.29	$1.30	$1.26	$1.30	$1.30	96,952
2022-08-24	$1.31	$1.31	$1.24	$1.27	$1.27	164,393
2022-08-23	$1.39	$1.39	$1.26	$1.28	$1.28	123,944
2022-08-22	$1.30	$1.35	$1.27	$1.32	$1.32	157,841
2022-08-19	$1.40	$1.43	$1.30	$1.32	$1.32	163,843
2022-08-18	$1.47	$1.53	$1.30	$1.44	$1.44	288,213
2022-08-17	$1.56	$1.58	$1.47	$1.50	$1.50	330,980
2022-08-16	$1.81	$1.87	$1.51	$1.58	$1.58	2,139,093
2022-08-15	$2.47	$2.54	$2.47	$2.49	$2.49	73,153
2022-08-12	$2.47	$2.47	$2.42	$2.47	$2.47	9,064
2022-08-11	$2.47	$2.53	$2.42	$2.44	$2.44	18,184
2022-08-10	$2.47	$2.47	$2.42	$2.47	$2.47	11,782
2022-08-09	$2.48	$2.48	$2.42	$2.42	$2.42	25,162
2022-08-08	$2.48	$2.54	$2.48	$2.50	$2.50	17,530
2022-08-05	$2.49	$2.51	$2.44	$2.46	$2.46	50,462
2022-08-04	$2.54	$2.54	$2.48	$2.52	$2.52	30,183
2022-08-03	$2.54	$2.56	$2.52	$2.52	$2.52	5,346
2022-08-02	$2.53	$2.55	$2.51	$2.54	$2.54	16,225
2022-08-01	$2.57	$2.57	$2.45	$2.46	$2.46	18,392
2022-07-29	$2.51	$2.58	$2.46	$2.57	$2.57	25,864
2022-07-28	$2.46	$2.59	$2.46	$2.52	$2.52	63,253
2022-07-27	$2.41	$2.47	$2.36	$2.45	$2.45	34,914
2022-07-26	$2.45	$2.45	$2.41	$2.41	$2.41	3,345
2022-07-25	$2.50	$2.50	$2.45	$2.45	$2.45	31,144
2022-07-22	$2.62	$2.62	$2.56	$2.58	$2.58	8,659
2022-07-21	$2.53	$2.62	$2.51	$2.61	$2.61	23,663
2022-07-20	$2.44	$2.53	$2.40	$2.50	$2.50	61,946
2022-07-19	$2.43	$2.45	$2.41	$2.42	$2.42	10,566
2022-07-18	$2.42	$2.48	$2.40	$2.40	$2.40	22,871
2022-07-15	$2.42	$2.49	$2.42	$2.48	$2.48	21,056
2022-07-14	$2.42	$2.44	$2.40	$2.43	$2.43	5,540
2022-07-13	$2.32	$2.48	$2.32	$2.46	$2.46	24,191
2022-07-12	$2.41	$2.43	$2.37	$2.40	$2.40	17,192
2022-07-11	$2.48	$2.48	$2.43	$2.43	$2.43	3,005
2022-07-08	$2.41	$2.49	$2.41	$2.46	$2.46	7,617
2022-07-07	$2.31	$2.48	$2.31	$2.48	$2.48	251,450
2022-07-06	$2.36	$2.40	$2.31	$2.32	$2.32	19,873
2022-07-05	$2.36	$2.36	$2.33	$2.34	$2.34	26,176
2022-07-01	$2.45	$2.48	$2.39	$2.39	$2.39	5,279
2022-06-30	$2.32	$2.42	$2.32	$2.42	$2.42	44,062
2022-06-29	$2.39	$2.39	$2.32	$2.37	$2.37	16,093
2022-06-28	$2.52	$2.53	$2.40	$2.41	$2.41	20,810
2022-06-27	$2.54	$2.54	$2.52	$2.53	$2.53	20,020
2022-06-24	$2.40	$2.58	$2.40	$2.53	$2.53	30,322
2022-06-23	$2.48	$2.57	$2.48	$2.49	$2.49	59,457
2022-06-22	$2.42	$2.48	$2.42	$2.47	$2.47	48,441
2022-06-21	$2.37	$2.44	$2.37	$2.42	$2.42	35,392
2022-06-17	$2.41	$2.52	$2.31	$2.36	$2.36	104,626
2022-06-16	$2.48	$2.48	$2.37	$2.38	$2.38	81,587
2022-06-15	$2.53	$2.54	$2.50	$2.50	$2.50	54,950
2022-06-14	$2.55	$2.57	$2.52	$2.52	$2.52	41,160
2022-06-13	$2.56	$2.77	$2.51	$2.54	$2.54	63,906
2022-06-10	$2.74	$2.74	$2.66	$2.66	$2.66	36,279
2022-06-09	$2.74	$2.81	$2.74	$2.77	$2.77	25,089
2022-06-08	$2.82	$2.84	$2.73	$2.77	$2.77	24,854
2022-06-07	$2.90	$2.93	$2.80	$2.84	$2.84	98,100
2022-06-06	$2.90	$2.91	$2.90	$2.90	$2.90	25,899
2022-06-03	$2.93	$2.95	$2.90	$2.91	$2.91	19,506
2022-06-02	$2.89	$2.92	$2.88	$2.91	$2.91	15,854
2022-06-01	$2.83	$2.88	$2.76	$2.86	$2.86	86,882
2022-05-31	$2.83	$2.89	$2.80	$2.86	$2.86	37,249
2022-05-27	$2.85	$2.88	$2.83	$2.83	$2.83	44,638
2022-05-26	$2.67	$2.89	$2.67	$2.84	$2.84	34,668
2022-05-25	$2.69	$2.75	$2.68	$2.73	$2.73	12,099
2022-05-24	$2.63	$2.73	$2.63	$2.72	$2.72	17,562
2022-05-23	$2.60	$2.78	$2.58	$2.74	$2.74	23,974
2022-05-20	$2.60	$2.64	$2.57	$2.61	$2.61	70,334
2022-05-19	$2.75	$2.75	$2.58	$2.62	$2.62	76,344
2022-05-18	$2.82	$2.82	$2.68	$2.68	$2.68	57,839
2022-05-17	$2.85	$2.93	$2.78	$2.82	$2.82	132,235
2022-05-16	$2.81	$2.94	$2.81	$2.82	$2.82	35,278
2022-05-13	$2.75	$2.98	$2.67	$2.91	$2.91	102,642
2022-05-12	$3.09	$3.21	$3.08	$3.17	$3.17	51,023
2022-05-11	$3.19	$3.33	$3.05	$3.29	$3.29	39,712
2022-05-10	$3.26	$3.26	$3.16	$3.19	$3.19	15,243
2022-05-09	$3.19	$3.22	$3.15	$3.19	$3.19	28,054
2022-05-06	$3.28	$3.34	$3.22	$3.27	$3.27	55,368
2022-05-05	$3.39	$3.43	$3.28	$3.35	$3.35	25,969
2022-05-04	$3.31	$3.45	$3.27	$3.40	$3.40	11,111
2022-05-03	$3.31	$3.42	$3.29	$3.38	$3.38	18,998
2022-05-02	$3.32	$3.34	$3.25	$3.26	$3.26	19,420
2022-04-29	$3.36	$3.41	$3.32	$3.35	$3.35	14,452
2022-04-28	$3.42	$3.42	$3.34	$3.36	$3.36	23,598
2022-04-27	$3.33	$3.46	$3.33	$3.43	$3.43	26,988
2022-04-26	$3.37	$3.40	$3.33	$3.36	$3.36	18,492
2022-04-25	$3.35	$3.39	$3.28	$3.36	$3.36	55,679
2022-04-22	$3.41	$3.51	$3.36	$3.43	$3.43	69,915
2022-04-21	$3.50	$3.50	$3.41	$3.46	$3.46	33,474
2022-04-20	$3.45	$3.58	$3.35	$3.41	$3.41	104,790
2022-04-19	$3.42	$3.56	$3.42	$3.51	$3.51	19,504
2022-04-18	$3.60	$3.70	$3.45	$3.45	$3.45	48,481
2022-04-14	$3.74	$3.74	$3.58	$3.70	$3.70	28,869
2022-04-13	$3.53	$3.64	$3.52	$3.60	$3.60	24,985
2022-04-12	$3.64	$3.64	$3.55	$3.57	$3.57	16,920
2022-04-11	$3.64	$3.69	$3.54	$3.58	$3.58	24,214
2022-04-08	$3.64	$3.65	$3.54	$3.65	$3.65	12,205
2022-04-07	$3.74	$3.74	$3.52	$3.57	$3.57	36,332
2022-04-06	$3.72	$3.72	$3.50	$3.62	$3.62	97,891
2022-04-05	$3.63	$3.77	$3.61	$3.72	$3.72	38,033
2022-04-04	$3.68	$3.69	$3.61	$3.67	$3.67	17,404
2022-04-01	$3.60	$3.72	$3.60	$3.62	$3.62	27,660
2022-03-31	$3.64	$3.75	$3.62	$3.63	$3.63	19,715
2022-03-30	$3.63	$3.74	$3.56	$3.64	$3.64	25,562
2022-03-29	$3.69	$3.74	$3.64	$3.66	$3.66	17,447
2022-03-28	$3.76	$3.76	$3.65	$3.66	$3.66	20,598
2022-03-25	$3.72	$3.81	$3.70	$3.73	$3.73	75,030
2022-03-24	$3.62	$3.76	$3.62	$3.73	$3.73	68,573
2022-03-23	$3.56	$3.66	$3.56	$3.62	$3.62	95,856
2022-03-22	$3.55	$3.63	$3.50	$3.55	$3.55	114,791
2022-03-21	$3.57	$3.68	$3.50	$3.65	$3.65	118,134
2022-03-18	$3.57	$3.84	$3.53	$3.53	$3.53	154,541
2022-03-17	$3.70	$3.70	$3.45	$3.61	$3.61	307,392
2022-03-16	$3.83	$4.00	$3.83	$3.90	$3.90	11,858
2022-03-15	$3.89	$3.93	$3.77	$3.83	$3.83	44,746
2022-03-14	$4.03	$4.07	$3.86	$3.88	$3.88	29,566
2022-03-11	$4.03	$4.15	$4.01	$4.01	$4.01	81,184
2022-03-10	$4.08	$4.10	$3.97	$3.99	$3.99	15,764
2022-03-09	$3.91	$4.12	$3.91	$4.05	$4.05	55,976
2022-03-08	$3.82	$4.00	$3.77	$3.88	$3.88	34,693
2022-03-07	$3.91	$3.93	$3.77	$3.81	$3.81	97,378
2022-03-04	$4.05	$4.05	$3.92	$3.94	$3.94	19,629
2022-03-03	$3.95	$4.14	$3.91	$4.10	$4.10	44,468
2022-03-02	$3.88	$4.03	$3.88	$3.95	$3.95	50,564
2022-03-01	$3.93	$4.00	$3.82	$3.90	$3.90	84,939
2022-02-28	$4.05	$4.09	$3.96	$3.97	$3.97	26,849
2022-02-25	$3.89	$4.15	$3.75	$4.09	$4.09	58,829
2022-02-24	$3.81	$3.95	$3.73	$3.90	$3.90	46,250
2022-02-23	$4.05	$4.09	$3.92	$3.95	$3.95	32,859
2022-02-22	$4.14	$4.14	$4.02	$4.02	$4.02	27,589
2022-02-18	$4.13	$4.22	$4.11	$4.15	$4.15	11,103
2022-02-17	$4.18	$4.24	$4.14	$4.17	$4.17	16,902
2022-02-16	$4.17	$4.26	$4.17	$4.21	$4.21	39,458
2022-02-15	$4.05	$4.20	$4.05	$4.16	$4.16	44,133
2022-02-14	$4.11	$4.20	$3.98	$4.03	$4.03	51,600
2022-02-11	$4.29	$4.29	$4.10	$4.12	$4.12	48,691
2022-02-10	$4.14	$4.29	$4.11	$4.29	$4.29	49,141
2022-02-09	$4.15	$4.19	$4.10	$4.11	$4.11	30,682
2022-02-08	$4.08	$4.20	$4.04	$4.13	$4.13	43,799
2022-02-07	$4.06	$4.25	$4.06	$4.07	$4.07	81,317
2022-02-04	$4.23	$4.30	$4.07	$4.14	$4.14	79,212
2022-02-03	$4.26	$4.26	$4.12	$4.17	$4.17	112,698
2022-02-02	$4.21	$4.27	$4.13	$4.25	$4.25	36,596
2022-02-01	$4.27	$4.31	$4.10	$4.21	$4.21	33,338
2022-01-31	$4.19	$4.29	$4.11	$4.26	$4.26	12,130
2022-01-28	$4.08	$4.18	$4.05	$4.17	$4.17	34,597
2022-01-27	$4.17	$4.25	$4.03	$4.05	$4.05	46,836
2022-01-26	$4.23	$4.30	$4.07	$4.11	$4.11	38,462
2022-01-25	$4.05	$4.22	$4.05	$4.17	$4.17	30,384
2022-01-24	$4.23	$4.23	$3.89	$4.09	$4.09	160,667
2022-01-21	$4.40	$4.40	$4.21	$4.24	$4.24	75,732
2022-01-20	$4.45	$4.54	$4.40	$4.40	$4.40	47,702
2022-01-19	$4.56	$4.56	$4.44	$4.48	$4.48	36,351
2022-01-18	$4.50	$4.62	$4.44	$4.59	$4.59	49,509
2022-01-14	$4.53	$4.54	$4.33	$4.46	$4.46	88,704
2022-01-13	$4.66	$4.67	$4.52	$4.55	$4.55	63,078
2022-01-12	$4.67	$4.72	$4.56	$4.61	$4.61	132,550
2022-01-11	$4.63	$4.69	$4.51	$4.64	$4.64	56,588
2022-01-10	$4.67	$4.67	$4.46	$4.60	$4.60	71,115
2022-01-07	$4.57	$4.66	$4.53	$4.61	$4.61	44,440
2022-01-06	$4.52	$4.68	$4.42	$4.62	$4.62	99,784
2022-01-05	$4.43	$4.57	$4.42	$4.54	$4.54	52,849
2022-01-04	$4.45	$4.50	$4.41	$4.47	$4.47	36,522
2022-01-03	$4.40	$4.46	$4.38	$4.45	$4.45	35,205
2021-12-31	$4.32	$4.35	$4.30	$4.35	$4.35	19,410
2021-12-30	$4.41	$4.50	$4.21	$4.35	$4.35	72,291
2021-12-29	$4.50	$4.50	$4.40	$4.46	$4.46	38,584
2021-12-28	$4.48	$4.64	$4.41	$4.47	$4.47	33,803
2021-12-27	$4.42	$4.50	$4.38	$4.45	$4.45	86,170
2021-12-23	$4.10	$4.47	$4.07	$4.30	$4.30	80,766
2021-12-22	$4.02	$4.12	$4.02	$4.09	$4.09	29,848
2021-12-21	$4.01	$4.16	$4.00	$4.05	$4.05	53,862
2021-12-20	$4.25	$4.25	$3.93	$4.01	$4.01	121,876
2021-12-17	$4.21	$4.36	$4.18	$4.23	$4.23	30,011
2021-12-16	$4.33	$4.43	$4.21	$4.21	$4.21	55,543
2021-12-15	$4.21	$4.40	$4.20	$4.33	$4.33	48,025
2021-12-14	$4.20	$4.33	$4.20	$4.22	$4.22	54,160
2021-12-13	$4.48	$4.63	$4.25	$4.25	$4.25	84,223
2021-12-10	$4.30	$4.45	$4.24	$4.45	$4.45	91,095
2021-12-09	$4.22	$4.32	$4.22	$4.28	$4.28	22,696
2021-12-08	$4.13	$4.23	$4.10	$4.22	$4.22	35,770
2021-12-07	$4.12	$4.21	$4.07	$4.12	$4.12	51,924
2021-12-06	$3.92	$4.10	$3.92	$4.10	$4.10	59,788
2021-12-03	$4.01	$4.07	$3.88	$3.92	$3.92	51,465
2021-12-02	$3.86	$4.00	$3.86	$4.00	$4.00	46,692
2021-12-01	$4.06	$4.16	$3.85	$3.89	$3.89	56,339
2021-11-30	$4.22	$4.25	$3.94	$4.00	$4.00	87,653
2021-11-29	$4.37	$4.38	$4.24	$4.28	$4.28	76,504
2021-11-26	$4.17	$4.25	$4.02	$4.25	$4.25	55,589
2021-11-24	$4.39	$4.39	$4.17	$4.21	$4.21	155,315
2021-11-23	$4.24	$4.35	$4.20	$4.31	$4.31	84,253
2021-11-22	$4.25	$4.40	$4.20	$4.20	$4.20	72,165
2021-11-19	$4.37	$4.37	$4.15	$4.25	$4.25	86,105
2021-11-18	$4.15	$4.45	$4.15	$4.40	$4.40	122,628
2021-11-17	$4.01	$4.21	$3.93	$4.21	$4.21	171,491
2021-11-16	$4.08	$4.09	$3.86	$3.98	$3.98	189,253
2021-11-15	$3.56	$3.57	$3.48	$3.48	$3.48	53,135
2021-11-12	$3.56	$3.59	$3.48	$3.56	$3.56	19,968
2021-11-11	$3.57	$3.61	$3.51	$3.57	$3.57	19,228
2021-11-10	$3.57	$3.63	$3.53	$3.58	$3.58	15,160
2021-11-09	$3.72	$3.72	$3.54	$3.60	$3.60	75,118
2021-11-08	$3.72	$3.73	$3.70	$3.72	$3.72	18,247
2021-11-05	$3.72	$3.91	$3.70	$3.73	$3.73	56,716
2021-11-04	$3.80	$3.81	$3.70	$3.70	$3.70	46,073
2021-11-03	$3.45	$3.80	$3.45	$3.80	$3.80	145,606
2021-11-02	$3.41	$3.48	$3.36	$3.48	$3.48	61,505
2021-11-01	$3.35	$3.48	$3.32	$3.42	$3.42	28,587
2021-10-29	$3.32	$3.38	$3.32	$3.33	$3.33	30,938
2021-10-28	$3.33	$3.35	$3.27	$3.32	$3.32	39,392
2021-10-27	$3.34	$3.35	$3.30	$3.31	$3.31	55,859
2021-10-26	$3.40	$3.46	$3.31	$3.36	$3.36	65,221
2021-10-25	$3.32	$3.47	$3.30	$3.40	$3.40	83,564
2021-10-22	$3.44	$3.44	$3.34	$3.34	$3.34	55,797
2021-10-21	$3.45	$3.50	$3.40	$3.46	$3.46	66,157
2021-10-20	$3.45	$3.50	$3.45	$3.50	$3.50	37,982
2021-10-19	$3.48	$3.50	$3.45	$3.46	$3.46	28,967
2021-10-18	$3.51	$3.51	$3.46	$3.47	$3.47	44,165
2021-10-15	$3.48	$3.55	$3.47	$3.50	$3.50	39,111
2021-10-14	$3.52	$3.58	$3.45	$3.54	$3.54	79,937
2021-10-13	$3.59	$3.62	$3.52	$3.54	$3.54	40,033
2021-10-12	$3.60	$3.63	$3.57	$3.63	$3.63	21,935
2021-10-11	$3.57	$3.63	$3.56	$3.63	$3.63	41,107
2021-10-08	$3.53	$3.61	$3.52	$3.58	$3.58	37,606
2021-10-07	$3.58	$3.62	$3.52	$3.52	$3.52	32,456
2021-10-06	$3.64	$3.65	$3.53	$3.56	$3.56	78,755
2021-10-05	$3.66	$3.67	$3.53	$3.63	$3.63	104,487
2021-10-04	$3.62	$3.66	$3.61	$3.65	$3.65	79,205
2021-10-01	$3.66	$3.70	$3.63	$3.65	$3.65	40,030
2021-09-30	$3.67	$3.68	$3.64	$3.65	$3.65	26,580
2021-09-29	$3.64	$3.67	$3.61	$3.66	$3.66	42,591
2021-09-28	$3.73	$3.75	$3.64	$3.64	$3.64	141,644
2021-09-27	$3.65	$3.75	$3.60	$3.72	$3.72	56,424
2021-09-24	$3.66	$3.67	$3.60	$3.62	$3.62	68,258
2021-09-23	$3.69	$3.70	$3.63	$3.66	$3.66	74,294
2021-09-22	$3.69	$3.69	$3.62	$3.67	$3.67	66,478
2021-09-21	$3.63	$3.70	$3.63	$3.67	$3.67	52,026
2021-09-20	$3.64	$3.70	$3.60	$3.63	$3.63	126,582
2021-09-17	$3.70	$3.79	$3.63	$3.72	$3.72	130,172
2021-09-16	$3.82	$3.82	$3.70	$3.72	$3.72	55,251
2021-09-15	$3.75	$3.93	$3.71	$3.76	$3.76	131,483
2021-09-14	$3.77	$3.79	$3.74	$3.74	$3.74	50,295
2021-09-13	$3.77	$3.86	$3.75	$3.79	$3.79	60,435
2021-09-10	$3.73	$3.77	$3.72	$3.75	$3.75	79,815
2021-09-09	$3.74	$3.81	$3.72	$3.74	$3.74	68,565
2021-09-08	$3.72	$3.79	$3.70	$3.77	$3.77	52,241
2021-09-07	$3.86	$3.88	$3.72	$3.73	$3.73	90,859
2021-09-03	$3.81	$3.89	$3.72	$3.86	$3.86	78,943
2021-09-02	$3.75	$3.87	$3.75	$3.81	$3.81	56,030
2021-09-01	$3.78	$3.83	$3.71	$3.75	$3.75	50,132
2021-08-31	$3.72	$3.80	$3.70	$3.76	$3.76	42,127
2021-08-30	$3.77	$3.81	$3.66	$3.68	$3.68	75,775
2021-08-27	$3.66	$3.81	$3.66	$3.77	$3.77	57,172
2021-08-26	$3.95	$3.95	$3.63	$3.66	$3.66	71,489
2021-08-25	$3.80	$3.99	$3.72	$3.90	$3.90	121,415
2021-08-24	$3.90	$3.93	$3.76	$3.82	$3.82	120,406
2021-08-23	$3.68	$4.09	$3.68	$3.90	$3.90	131,002
2021-08-20	$3.67	$3.69	$3.61	$3.63	$3.63	105,426
2021-08-19	$3.72	$3.74	$3.61	$3.69	$3.69	139,297
2021-08-18	$3.76	$3.83	$3.68	$3.73	$3.73	108,044
2021-08-17	$3.71	$3.85	$3.71	$3.81	$3.81	125,025
2021-08-16	$3.82	$3.85	$3.60	$3.77	$3.77	184,334
2021-08-13	$4.01	$4.18	$3.60	$3.73	$3.73	729,330
2021-08-12	$4.71	$4.83	$4.65	$4.69	$4.69	90,593
2021-08-11	$4.64	$4.74	$4.57	$4.73	$4.73	45,249
2021-08-10	$4.69	$4.72	$4.64	$4.65	$4.65	45,325
2021-08-09	$4.71	$4.84	$4.53	$4.74	$4.74	181,468
2021-08-06	$4.65	$4.87	$4.65	$4.78	$4.78	83,132
2021-08-05	$4.62	$4.80	$4.62	$4.72	$4.72	48,696
2021-08-04	$4.82	$4.88	$4.60	$4.64	$4.64	105,757
2021-08-03	$4.91	$4.91	$4.79	$4.83	$4.83	40,383
2021-08-02	$4.81	$5.18	$4.74	$4.84	$4.84	91,190
2021-07-30	$4.83	$4.89	$4.71	$4.77	$4.77	101,269
2021-07-29	$4.84	$5.01	$4.84	$4.86	$4.86	51,775
2021-07-28	$4.90	$4.93	$4.69	$4.82	$4.82	104,680
2021-07-27	$5.04	$5.04	$4.84	$4.86	$4.86	139,953
2021-07-26	$5.13	$5.25	$4.94	$5.08	$5.08	143,517
2021-07-23	$5.14	$5.16	$4.98	$5.09	$5.09	122,204
2021-07-22	$5.45	$5.46	$5.03	$5.06	$5.06	119,866
2021-07-21	$5.12	$5.70	$5.07	$5.42	$5.42	468,244
2021-07-20	$5.00	$5.27	$5.00	$5.10	$5.10	142,983
2021-07-19	$4.69	$5.09	$4.55	$4.95	$4.95	254,148
2021-07-16	$5.09	$5.18	$4.79	$4.79	$4.79	201,834
2021-07-15	$5.06	$5.28	$5.01	$5.05	$5.05	126,923
2021-07-14	$5.13	$5.29	$5.00	$5.06	$5.06	105,803
2021-07-13	$4.88	$5.35	$4.88	$5.11	$5.11	219,783
2021-07-12	$4.99	$5.40	$4.99	$5.22	$5.22	517,152
2021-07-09	$4.35	$5.05	$4.35	$4.96	$4.96	931,843
2021-07-08	$4.32	$4.32	$4.25	$4.29	$4.29	69,932
2021-07-07	$4.33	$4.40	$4.28	$4.39	$4.39	52,180
2021-07-06	$4.35	$4.41	$4.26	$4.33	$4.33	44,356
2021-07-02	$4.42	$4.46	$4.33	$4.35	$4.35	39,471
2021-07-01	$4.50	$4.50	$4.42	$4.43	$4.43	42,870
2021-06-30	$4.28	$4.52	$4.28	$4.45	$4.45	69,055
2021-06-29	$4.37	$4.37	$4.27	$4.28	$4.28	32,302
2021-06-28	$4.42	$4.47	$4.27	$4.32	$4.32	64,472
2021-06-25	$4.40	$4.50	$4.40	$4.42	$4.42	117,725
2021-06-24	$4.38	$4.46	$4.33	$4.42	$4.42	35,535
2021-06-23	$4.39	$4.40	$4.33	$4.39	$4.39	26,598
2021-06-22	$4.26	$4.63	$4.26	$4.37	$4.37	26,280
2021-06-21	$4.35	$4.35	$4.23	$4.26	$4.26	51,904
2021-06-18	$4.40	$4.43	$4.32	$4.35	$4.35	62,377
2021-06-17	$4.51	$4.51	$4.40	$4.42	$4.42	60,352
2021-06-16	$4.50	$4.57	$4.42	$4.54	$4.54	51,899
2021-06-15	$4.54	$4.65	$4.42	$4.51	$4.51	56,024
2021-06-14	$4.61	$4.71	$4.52	$4.55	$4.55	38,028
2021-06-11	$4.50	$4.64	$4.47	$4.64	$4.64	42,648
2021-06-10	$4.71	$4.73	$4.48	$4.49	$4.49	98,883
2021-06-09	$4.49	$4.70	$4.40	$4.69	$4.69	176,807
2021-06-08	$4.56	$4.56	$4.39	$4.45	$4.45	67,438
2021-06-07	$4.57	$4.60	$4.51	$4.55	$4.55	38,298
2021-06-04	$4.50	$4.60	$4.45	$4.59	$4.59	75,424
2021-06-03	$4.45	$4.49	$4.39	$4.48	$4.48	46,946
2021-06-02	$4.41	$4.47	$4.41	$4.46	$4.46	53,919
2021-06-01	$4.41	$4.43	$4.32	$4.39	$4.39	65,585
2021-05-28	$4.46	$4.48	$4.36	$4.40	$4.40	44,487
2021-05-27	$4.46	$4.50	$4.40	$4.46	$4.46	30,808
2021-05-26	$4.45	$4.49	$4.41	$4.44	$4.44	39,426
2021-05-25	$4.54	$4.55	$4.32	$4.43	$4.43	113,243
2021-05-24	$4.35	$4.59	$4.35	$4.54	$4.54	101,346
2021-05-21	$4.44	$4.50	$4.31	$4.50	$4.50	66,578
2021-05-20	$4.37	$4.49	$4.27	$4.40	$4.40	68,743
2021-05-19	$4.27	$4.38	$4.11	$4.37	$4.37	90,812
2021-05-18	$4.17	$4.41	$4.14	$4.28	$4.28	130,069
2021-05-17	$4.23	$4.23	$4.08	$4.19	$4.19	103,430
2021-05-14	$4.00	$4.47	$3.91	$4.22	$4.22	907,828
2021-05-13	$3.59	$3.70	$3.50	$3.60	$3.60	238,718
2021-05-12	$3.73	$3.73	$3.58	$3.62	$3.62	148,941
2021-05-11	$3.75	$3.79	$3.69	$3.75	$3.75	164,267
2021-05-10	$3.86	$3.89	$3.75	$3.76	$3.76	58,603
2021-05-07	$3.85	$3.96	$3.84	$3.89	$3.89	147,351
2021-05-06	$3.93	$3.93	$3.83	$3.85	$3.85	59,641
2021-05-05	$3.85	$4.00	$3.83	$3.95	$3.95	79,073
2021-05-04	$3.88	$3.93	$3.80	$3.87	$3.87	116,560
2021-05-03	$3.98	$4.00	$3.78	$3.92	$3.92	141,840
2021-04-30	$4.02	$4.03	$3.96	$3.97	$3.97	82,125
2021-04-29	$4.14	$4.16	$3.99	$4.03	$4.03	116,293
2021-04-28	$4.22	$4.25	$4.05	$4.08	$4.08	148,765
2021-04-27	$4.20	$4.22	$4.10	$4.19	$4.19	89,118
2021-04-26	$4.04	$4.33	$4.04	$4.20	$4.20	271,507
2021-04-23	$3.92	$4.08	$3.92	$4.04	$4.04	52,602
2021-04-22	$3.90	$4.01	$3.88	$3.92	$3.92	148,239
2021-04-21	$3.81	$3.95	$3.77	$3.86	$3.86	169,175
2021-04-20	$4.14	$4.14	$3.81	$3.83	$3.83	131,066
2021-04-19	$4.00	$4.19	$3.83	$4.16	$4.16	184,447
2021-04-16	$3.86	$4.08	$3.82	$4.01	$4.01	144,926
2021-04-15	$3.84	$3.89	$3.66	$3.86	$3.86	269,684
2021-04-14	$3.93	$3.94	$3.76	$3.83	$3.83	149,054
2021-04-13	$3.72	$3.75	$3.65	$3.69	$3.69	194,897
2021-04-12	$3.75	$3.77	$3.68	$3.75	$3.75	112,267
2021-04-09	$3.75	$3.80	$3.70	$3.72	$3.72	101,149
2021-04-08	$3.73	$3.77	$3.71	$3.75	$3.75	90,109
2021-04-07	$3.82	$3.86	$3.70	$3.73	$3.73	145,929
2021-04-06	$3.76	$3.90	$3.76	$3.82	$3.82	94,200
2021-04-05	$3.91	$3.95	$3.74	$3.77	$3.77	227,376
2021-04-01	$3.94	$3.99	$3.87	$3.94	$3.94	113,979
2021-03-31	$4.03	$4.05	$3.88	$3.88	$3.88	92,669
2021-03-30	$4.06	$4.06	$3.94	$3.97	$3.97	190,264
2021-03-29	$4.10	$4.35	$4.03	$4.05	$4.05	86,692
2021-03-26	$4.10	$4.33	$4.07	$4.12	$4.12	107,878
2021-03-25	$4.18	$4.23	$4.00	$4.14	$4.14	233,706
2021-03-24	$4.46	$4.58	$4.15	$4.19	$4.19	183,753
2021-03-23	$4.80	$4.84	$4.42	$4.47	$4.47	153,270
2021-03-22	$4.49	$5.00	$4.49	$4.79	$4.79	565,649
2021-03-19	$4.29	$4.51	$4.19	$4.50	$4.50	585,364
2021-03-18	$4.05	$4.76	$3.85	$4.23	$4.23	2,283,907
2021-03-17	$3.77	$3.85	$3.69	$3.69	$3.69	272,485
2021-03-16	$3.96	$4.05	$3.62	$3.75	$3.75	328,063
2021-03-15	$4.01	$4.07	$3.96	$4.07	$4.07	111,470
2021-03-12	$3.95	$4.09	$3.85	$3.97	$3.97	188,428
2021-03-11	$3.81	$3.95	$3.78	$3.90	$3.90	274,812
2021-03-10	$3.79	$3.88	$3.75	$3.81	$3.81	199,983
2021-03-09	$3.84	$3.84	$3.70	$3.81	$3.81	147,292
2021-03-08	$3.67	$3.89	$3.63	$3.81	$3.81	185,371
2021-03-05	$3.62	$3.72	$3.42	$3.63	$3.63	102,621
2021-03-04	$3.75	$3.82	$3.41	$3.51	$3.51	227,002
2021-03-03	$3.66	$3.86	$3.66	$3.80	$3.80	177,646
2021-03-02	$3.80	$3.80	$3.64	$3.69	$3.69	111,637
2021-03-01	$3.71	$3.87	$3.71	$3.77	$3.77	189,700
2021-02-26	$3.81	$3.84	$3.56	$3.69	$3.69	153,156
2021-02-25	$3.99	$3.99	$3.75	$3.80	$3.80	178,099
2021-02-24	$3.83	$3.98	$3.83	$3.92	$3.92	187,703
2021-02-23	$3.89	$3.94	$3.64	$3.86	$3.86	321,904
2021-02-22	$3.88	$4.01	$3.88	$3.95	$3.95	206,839
2021-02-19	$4.06	$4.18	$3.87	$3.90	$3.90	186,410
2021-02-18	$4.32	$4.41	$4.12	$4.13	$4.13	188,032
2021-02-17	$4.11	$4.40	$4.06	$4.36	$4.36	256,225
2021-02-16	$3.96	$4.08	$3.82	$4.07	$4.07	313,784
2021-02-12	$3.99	$3.99	$3.82	$3.85	$3.85	180,055
2021-02-11	$4.02	$4.06	$3.88	$3.99	$3.99	158,347
2021-02-10	$3.98	$4.06	$3.82	$4.04	$4.04	347,679
2021-02-09	$4.07	$4.15	$3.89	$3.98	$3.98	319,619
2021-02-08	$4.33	$4.36	$3.90	$4.02	$4.02	555,021
2021-02-05	$4.15	$4.41	$4.08	$4.26	$4.26	325,602
2021-02-04	$3.87	$4.33	$3.86	$4.12	$4.12	494,964
2021-02-03	$3.81	$3.95	$3.79	$3.89	$3.89	187,032
2021-02-02	$3.95	$3.95	$3.68	$3.85	$3.85	413,060
2021-02-01	$3.60	$4.79	$3.55	$3.94	$3.94	1,877,894
2021-01-29	$3.62	$3.64	$3.55	$3.60	$3.60	179,921
2021-01-28	$3.61	$3.79	$3.54	$3.57	$3.57	177,769
2021-01-27	$3.65	$3.74	$3.55	$3.60	$3.60	320,442
2021-01-26	$3.59	$3.92	$3.56	$3.72	$3.72	540,177
2021-01-25	$3.54	$3.57	$3.42	$3.53	$3.53	305,868
2021-01-22	$3.52	$3.57	$3.46	$3.55	$3.55	126,620
2021-01-21	$3.40	$3.65	$3.35	$3.54	$3.54	394,524
2021-01-20	$3.59	$3.59	$3.32	$3.38	$3.38	342,048
2021-01-19	$3.69	$3.70	$3.52	$3.55	$3.55	217,272
2021-01-15	$3.58	$3.64	$3.36	$3.61	$3.61	135,117
2021-01-14	$3.45	$3.64	$3.41	$3.56	$3.56	358,176
2021-01-13	$3.32	$3.50	$3.26	$3.45	$3.45	337,338
2021-01-12	$3.35	$3.50	$3.33	$3.33	$3.33	139,472
2021-01-11	$3.41	$3.62	$3.31	$3.35	$3.35	208,236
2021-01-08	$3.37	$3.41	$3.31	$3.37	$3.37	84,702
2021-01-07	$3.41	$3.48	$3.36	$3.40	$3.40	108,195
2021-01-06	$3.27	$3.55	$3.26	$3.34	$3.34	264,923
2021-01-05	$3.26	$3.33	$3.13	$3.22	$3.22	230,317
2021-01-04	$3.53	$3.60	$3.24	$3.29	$3.29	292,146
2020-12-31	$3.33	$3.63	$3.29	$3.56	$3.56	367,365
2020-12-30	$3.35	$3.36	$3.30	$3.33	$3.33	89,058
2020-12-29	$3.39	$3.40	$3.30	$3.31	$3.31	83,105
2020-12-28	$3.36	$3.48	$3.29	$3.38	$3.38	253,626
2020-12-24	$3.33	$3.34	$3.25	$3.30	$3.30	33,179
2020-12-23	$3.35	$3.38	$3.30	$3.31	$3.31	66,809
2020-12-22	$3.28	$3.40	$3.24	$3.32	$3.32	144,780
2020-12-21	$3.30	$3.37	$3.22	$3.30	$3.30	124,432
2020-12-18	$3.35	$3.41	$3.30	$3.31	$3.31	123,524
2020-12-17	$3.36	$3.36	$3.28	$3.32	$3.32	85,959
2020-12-16	$3.36	$3.42	$3.30	$3.32	$3.32	63,455
2020-12-15	$3.44	$3.45	$3.32	$3.39	$3.39	71,100
2020-12-14	$3.37	$3.50	$3.31	$3.44	$3.44	214,455
2020-12-11	$3.28	$3.37	$3.21	$3.37	$3.37	106,543
2020-12-10	$3.29	$3.35	$3.23	$3.29	$3.29	107,026
2020-12-09	$3.38	$3.40	$3.28	$3.30	$3.30	127,842
2020-12-08	$3.43	$3.44	$3.32	$3.39	$3.39	126,668
2020-12-07	$3.49	$3.53	$3.31	$3.39	$3.39	117,525
2020-12-04	$3.47	$3.54	$3.42	$3.48	$3.48	127,987
2020-12-03	$3.47	$3.55	$3.38	$3.41	$3.41	135,840
2020-12-02	$3.34	$3.46	$3.25	$3.44	$3.44	167,067
2020-12-01	$3.34	$3.45	$3.28	$3.30	$3.30	190,431
2020-11-30	$3.42	$3.44	$3.20	$3.23	$3.23	255,634
2020-11-27	$3.42	$3.48	$3.33	$3.38	$3.38	71,275
2020-11-25	$3.43	$3.45	$3.30	$3.40	$3.40	163,933
2020-11-24	$3.35	$3.58	$3.35	$3.40	$3.40	305,391
2020-11-23	$3.33	$3.41	$3.22	$3.29	$3.29	288,551
2020-11-20	$3.43	$3.44	$3.20	$3.28	$3.28	177,236
2020-11-19	$3.56	$3.56	$3.32	$3.41	$3.41	193,482
2020-11-18	$3.43	$3.65	$3.43	$3.52	$3.52	262,969
2020-11-17	$3.63	$3.63	$3.21	$3.40	$3.40	399,772
2020-11-16	$3.42	$3.87	$3.34	$3.69	$3.69	513,283
2020-11-13	$3.05	$3.39	$3.05	$3.29	$3.29	309,694
2020-11-12	$3.12	$3.12	$2.95	$3.05	$3.05	128,448
2020-11-11	$3.07	$3.14	$2.91	$3.13	$3.13	154,147
2020-11-10	$3.00	$3.09	$2.91	$3.02	$3.02	190,939
2020-11-09	$2.91	$3.12	$2.80	$2.98	$2.98	416,980
2020-11-06	$2.84	$2.84	$2.70	$2.74	$2.74	299,984
2020-11-05	$2.84	$3.02	$2.83	$2.96	$2.96	85,623
2020-11-04	$2.93	$2.94	$2.82	$2.83	$2.83	47,838
2020-11-03	$2.85	$3.00	$2.85	$2.92	$2.92	89,949
2020-11-02	$2.74	$2.82	$2.68	$2.82	$2.82	119,287
2020-10-30	$2.83	$2.88	$2.67	$2.71	$2.71	145,557
2020-10-29	$2.69	$2.92	$2.65	$2.81	$2.81	97,416
2020-10-28	$2.74	$2.79	$2.61	$2.72	$2.72	283,199
2020-10-27	$2.95	$2.95	$2.78	$2.82	$2.82	236,658
2020-10-26	$3.07	$3.10	$2.93	$2.96	$2.96	164,644
2020-10-23	$3.02	$3.33	$3.02	$3.11	$3.11	225,663
2020-10-22	$3.17	$3.17	$2.94	$3.05	$3.05	153,214
2020-10-21	$2.97	$3.25	$2.82	$3.14	$3.14	333,645
2020-10-20	$2.80	$2.96	$2.77	$2.81	$2.81	114,538
2020-10-19	$2.88	$2.88	$2.75	$2.81	$2.81	94,520
2020-10-16	$2.72	$2.89	$2.66	$2.84	$2.84	179,389
2020-10-15	$2.69	$2.75	$2.65	$2.71	$2.71	66,771
2020-10-14	$2.73	$2.78	$2.67	$2.68	$2.68	66,443
2020-10-13	$2.79	$2.82	$2.68	$2.71	$2.71	163,242
2020-10-12	$2.75	$2.81	$2.71	$2.77	$2.77	80,486
2020-10-09	$2.83	$2.84	$2.71	$2.76	$2.76	97,685
2020-10-08	$2.76	$2.87	$2.75	$2.85	$2.85	199,616
2020-10-07	$2.77	$2.80	$2.67	$2.73	$2.73	77,257
2020-10-06	$2.87	$2.95	$2.72	$2.72	$2.72	202,439
2020-10-05	$2.73	$2.88	$2.66	$2.85	$2.85	108,355
2020-10-02	$2.62	$2.77	$2.57	$2.73	$2.73	154,301
2020-10-01	$2.63	$2.83	$2.59	$2.67	$2.67	419,654
2020-09-30	$2.75	$2.83	$2.60	$2.62	$2.62	186,963
2020-09-29	$2.68	$2.95	$2.58	$2.75	$2.75	474,286
2020-09-28	$2.75	$2.84	$2.62	$2.67	$2.67	330,562
2020-09-25	$2.61	$2.73	$2.59	$2.70	$2.70	195,503
2020-09-24	$2.66	$2.70	$2.57	$2.60	$2.60	230,974
2020-09-23	$2.84	$2.91	$2.63	$2.64	$2.64	283,031
2020-09-22	$2.93	$3.01	$2.75	$2.84	$2.84	177,856
2020-09-21	$2.94	$2.95	$2.76	$2.93	$2.93	275,512
2020-09-18	$3.00	$3.05	$2.91	$2.91	$2.91	200,047
2020-09-17	$3.10	$3.14	$2.95	$3.02	$3.02	230,390
2020-09-16	$2.97	$3.07	$2.93	$2.99	$2.99	202,191
2020-09-15	$3.03	$3.04	$2.91	$2.97	$2.97	354,492
2020-09-14	$3.01	$3.06	$2.96	$3.02	$3.02	97,883
2020-09-11	$3.05	$3.10	$2.97	$3.00	$3.00	226,185
2020-09-10	$3.05	$3.08	$2.99	$3.04	$3.04	150,762
2020-09-09	$3.09	$3.14	$2.99	$3.05	$3.05	107,438
2020-09-08	$3.15	$3.15	$2.95	$3.07	$3.07	173,730
2020-09-04	$3.08	$3.20	$3.01	$3.06	$3.06	153,405
2020-09-03	$3.14	$3.27	$2.96	$3.12	$3.12	390,667
2020-09-02	$3.15	$3.27	$3.10	$3.14	$3.14	207,275
2020-09-01	$3.33	$3.34	$3.06	$3.19	$3.19	374,683
2020-08-31	$3.41	$3.41	$3.30	$3.34	$3.34	166,711
2020-08-28	$3.42	$3.45	$3.35	$3.38	$3.38	111,683
2020-08-27	$3.30	$3.49	$3.28	$3.35	$3.35	258,730
2020-08-26	$3.40	$3.43	$3.27	$3.32	$3.32	349,377
2020-08-25	$3.36	$3.53	$3.26	$3.46	$3.46	345,955
2020-08-24	$3.35	$3.53	$3.24	$3.39	$3.39	454,496
2020-08-21	$3.64	$3.65	$3.28	$3.34	$3.34	425,646
2020-08-20	$3.50	$3.65	$3.39	$3.58	$3.58	255,701
2020-08-19	$3.39	$3.47	$3.35	$3.44	$3.44	136,913
2020-08-18	$3.43	$3.57	$3.32	$3.34	$3.34	190,225
2020-08-17	$3.81	$3.84	$3.35	$3.46	$3.46	417,159
2020-08-14	$3.41	$3.77	$3.36	$3.76	$3.76	426,444
2020-08-13	$3.67	$3.75	$3.34	$3.37	$3.37	497,275
2020-08-12	$3.98	$4.35	$3.61	$3.74	$3.74	1,197,430
2020-08-11	$3.54	$4.44	$3.48	$4.17	$4.17	4,521,169
2020-08-10	$3.05	$3.35	$3.03	$3.28	$3.28	335,316
2020-08-07	$3.02	$3.08	$2.87	$3.02	$3.02	198,377
2020-08-06	$3.06	$3.06	$2.90	$3.03	$3.03	154,815
2020-08-05	$2.85	$3.06	$2.82	$3.02	$3.02	227,801
2020-08-04	$2.80	$2.94	$2.75	$2.82	$2.82	315,737
2020-08-03	$2.84	$2.85	$2.70	$2.82	$2.82	421,690
2020-07-31	$2.86	$2.90	$2.80	$2.84	$2.84	172,307
2020-07-30	$2.92	$2.98	$2.79	$2.88	$2.88	402,165
2020-07-29	$3.04	$3.15	$2.90	$2.91	$2.91	324,621
2020-07-28	$3.02	$3.06	$2.89	$3.02	$3.02	416,202
2020-07-27	$3.21	$3.23	$3.00	$3.02	$3.02	390,602
2020-07-24	$3.17	$3.33	$3.16	$3.19	$3.19	212,992
2020-07-23	$3.38	$3.47	$3.25	$3.34	$3.34	281,267
2020-07-22	$3.13	$3.36	$3.12	$3.35	$3.35	297,507
2020-07-21	$3.06	$3.24	$3.05	$3.11	$3.11	179,197
2020-07-20	$3.16	$3.19	$3.02	$3.05	$3.05	214,722
2020-07-17	$3.13	$3.25	$3.08	$3.15	$3.15	156,000
2020-07-16	$3.13	$3.20	$3.02	$3.11	$3.11	168,400
2020-07-15	$3.06	$3.19	$3.00	$3.17	$3.17	256,600
2020-07-14	$3.05	$3.13	$2.93	$2.96	$2.96	183,700
2020-07-13	$3.28	$3.30	$3.03	$3.07	$3.07	249,700
2020-07-10	$3.01	$3.27	$2.92	$3.24	$3.24	468,200
2020-07-09	$3.01	$3.02	$2.86	$2.97	$2.97	196,600
2020-07-08	$3.02	$3.09	$2.88	$3.04	$3.04	304,500
2020-07-07	$3.01	$3.07	$2.82	$3.04	$3.04	526,700
2020-07-06	$3.12	$3.20	$2.97	$3.00	$3.00	322,600
2020-07-02	$3.41	$3.41	$3.01	$3.04	$3.04	385,400
2020-07-01	$3.47	$3.60	$3.16	$3.28	$3.28	479,200
2020-06-30	$3.54	$3.83	$3.21	$3.49	$3.49	982,400
2020-06-29	$2.80	$3.57	$2.80	$3.36	$3.36	930,000
2020-06-26	$2.93	$2.98	$2.73	$2.82	$2.82	1,838,055
2020-06-25	$2.98	$3.09	$2.91	$2.95	$2.95	555,170
2020-06-24	$3.24	$3.24	$2.95	$3.08	$3.08	812,883
2020-06-23	$3.40	$3.44	$3.24	$3.28	$3.28	461,860
2020-06-22	$3.34	$3.50	$3.20	$3.30	$3.30	518,956
2020-06-19	$3.76	$3.76	$3.35	$3.45	$3.45	618,084
2020-06-18	$3.60	$3.79	$3.57	$3.59	$3.59	521,836
2020-06-17	$3.78	$3.91	$3.61	$3.74	$3.74	525,804
2020-06-16	$4.50	$4.50	$3.76	$3.90	$3.90	652,301
2020-06-15	$3.51	$4.09	$3.50	$3.98	$3.98	767,689
2020-06-12	$4.12	$4.29	$3.54	$3.88	$3.88	668,970
2020-06-11	$3.61	$4.29	$3.42	$3.46	$3.46	961,826
2020-06-10	$5.71	$5.79	$3.90	$4.22	$4.22	1,501,932
2020-06-09	$6.09	$6.64	$5.35	$5.45	$5.45	1,441,640
2020-06-08	$4.68	$6.21	$4.67	$5.97	$5.97	1,728,321
2020-06-05	$4.39	$4.65	$3.85	$4.06	$4.06	960,026
2020-06-04	$3.09	$3.90	$3.00	$3.75	$3.75	920,511
2020-06-03	$2.91	$3.52	$2.86	$2.99	$2.99	1,209,725
2020-06-02	$2.38	$2.80	$2.31	$2.79	$2.79	611,031
2020-06-01	$2.33	$2.54	$2.28	$2.30	$2.30	400,245
2020-05-29	$2.60	$2.67	$2.32	$2.33	$2.33	448,736
2020-05-28	$2.69	$2.74	$2.45	$2.59	$2.59	357,415
2020-05-27	$2.77	$2.79	$2.60	$2.61	$2.61	405,311
2020-05-26	$2.78	$2.84	$2.63	$2.65	$2.65	386,652
2020-05-22	$2.71	$2.75	$2.55	$2.63	$2.63	308,129
2020-05-21	$2.66	$2.77	$2.58	$2.71	$2.71	170,994
2020-05-20	$2.66	$2.70	$2.54	$2.59	$2.59	253,103
2020-05-19	$2.94	$2.94	$2.61	$2.63	$2.63	394,917
2020-05-18	$2.93	$3.08	$2.77	$2.91	$2.91	301,212
2020-05-15	$2.65	$2.78	$2.57	$2.74	$2.74	212,088
2020-05-14	$2.76	$2.88	$2.56	$2.64	$2.64	198,449
2020-05-13	$3.10	$3.11	$2.79	$2.80	$2.80	226,438
2020-05-12	$3.46	$3.46	$3.08	$3.12	$3.12	183,283
2020-05-11	$3.60	$3.60	$3.33	$3.40	$3.40	108,294
2020-05-08	$3.56	$3.70	$3.43	$3.65	$3.65	180,296
2020-05-07	$3.31	$3.51	$3.20	$3.42	$3.42	138,600
2020-05-06	$3.39	$3.50	$3.21	$3.24	$3.24	149,931
2020-05-05	$3.99	$4.03	$3.30	$3.42	$3.42	242,402
2020-05-04	$3.81	$3.91	$3.59	$3.86	$3.86	136,173
2020-05-01	$4.11	$4.11	$3.66	$3.90	$3.90	242,799
2020-04-30	$4.39	$4.66	$3.88	$4.32	$4.32	302,721
2020-04-29	$3.82	$4.95	$3.66	$4.32	$4.32	1,241,156
2020-04-28	$3.37	$3.80	$3.17	$3.63	$3.63	237,858
2020-04-27	$3.28	$3.49	$3.07	$3.11	$3.11	268,959
2020-04-24	$2.98	$3.18	$2.91	$3.14	$3.14	245,118
2020-04-23	$3.12	$3.22	$2.90	$2.94	$2.94	178,172
2020-04-22	$3.34	$3.46	$3.05	$3.09	$3.09	129,390
2020-04-21	$2.96	$3.27	$2.85	$3.20	$3.20	171,165
2020-04-20	$3.27	$3.37	$3.06	$3.12	$3.12	151,970
2020-04-17	$3.45	$3.54	$3.17	$3.28	$3.28	144,074
2020-04-16	$3.50	$3.53	$2.95	$3.17	$3.17	224,271
2020-04-15	$3.61	$3.71	$3.30	$3.31	$3.31	141,322
2020-04-14	$3.77	$4.32	$3.63	$3.83	$3.83	232,495
2020-04-13	$3.90	$4.18	$3.63	$3.64	$3.64	170,819
2020-04-09	$3.79	$4.31	$3.73	$3.88	$3.88	183,391
2020-04-08	$3.41	$3.90	$3.39	$3.53	$3.53	175,106
2020-04-07	$3.52	$3.92	$3.36	$3.36	$3.36	185,206
2020-04-06	$3.05	$3.58	$3.05	$3.32	$3.32	117,807
2020-04-03	$2.96	$3.26	$2.79	$2.88	$2.88	133,365
2020-04-02	$3.45	$3.74	$3.00	$3.03	$3.03	166,203
2020-04-01	$3.93	$3.94	$3.38	$3.40	$3.40	81,187
2020-03-31	$4.53	$4.53	$4.00	$4.04	$4.04	119,126
2020-03-30	$4.75	$5.11	$4.48	$4.52	$4.52	147,404
2020-03-27	$4.50	$4.80	$4.46	$4.46	$4.46	66,423
2020-03-26	$4.51	$4.98	$4.33	$4.52	$4.52	226,589
2020-03-25	$5.22	$5.74	$4.35	$4.42	$4.42	205,122
2020-03-24	$4.69	$5.14	$4.69	$4.83	$4.83	239,987
2020-03-23	$4.04	$4.60	$3.99	$4.42	$4.42	359,630
2020-03-20	$3.30	$3.98	$3.30	$3.87	$3.87	421,101
2020-03-19	$3.12	$3.99	$3.12	$3.30	$3.30	672,036
2020-03-18	$3.71	$4.85	$2.80	$3.12	$3.12	194,180
2020-03-17	$2.86	$3.41	$2.86	$3.20	$3.20	251,994
2020-03-16	$5.00	$5.21	$2.35	$2.38	$2.38	106,279
2020-03-13	$6.46	$6.60	$5.25	$5.49	$5.49	63,612
2020-03-12	$7.58	$7.58	$5.70	$5.71	$5.71	150,166
2020-03-11	$7.63	$8.31	$7.63	$8.10	$8.10	85,411
2020-03-10	$7.65	$8.01	$7.36	$7.82	$7.82	94,765
2020-03-09	$8.88	$8.88	$7.30	$7.39	$7.39	90,331
2020-03-06	$9.57	$9.84	$9.11	$9.29	$9.29	58,235
2020-03-05	$11.08	$11.12	$9.48	$9.66	$9.66	118,301
2020-03-04	$12.09	$12.35	$11.06	$11.29	$11.29	97,515
2020-03-03	$14.30	$14.58	$11.97	$12.23	$12.23	213,562
2020-03-02	$14.03	$15.08	$13.61	$14.33	$14.33	82,866
2020-02-28	$14.87	$14.87	$13.90	$14.18	$14.18	48,586
2020-02-27	$15.70	$16.12	$15.17	$15.26	$15.26	59,640
2020-02-26	$16.27	$16.54	$15.67	$15.98	$15.98	49,272
2020-02-25	$16.75	$17.04	$15.91	$16.17	$16.17	63,455
2020-02-24	$17.13	$17.43	$16.64	$16.75	$16.75	52,356
2020-02-21	$17.51	$17.54	$17.27	$17.54	$17.54	61,053
2020-02-20	$17.46	$17.62	$17.32	$17.47	$17.47	80,681
2020-02-19	$17.23	$17.58	$17.23	$17.50	$17.50	57,071
2020-02-18	$17.22	$17.46	$17.06	$17.22	$17.22	17,730
2020-02-14	$17.58	$17.64	$17.24	$17.27	$17.27	29,102
2020-02-13	$17.77	$17.90	$17.45	$17.55	$17.55	23,494
2020-02-12	$17.56	$17.92	$17.41	$17.77	$17.77	52,230
2020-02-11	$17.21	$17.61	$16.92	$17.47	$17.47	63,657
2020-02-10	$17.19	$17.70	$17.09	$17.10	$17.10	82,425
2020-02-07	$17.81	$17.92	$17.28	$17.36	$17.36	19,847
2020-02-06	$17.90	$18.17	$17.57	$17.96	$17.96	45,160
2020-02-05	$17.15	$17.96	$16.91	$17.94	$17.94	74,733
2020-02-04	$17.28	$17.43	$16.94	$17.06	$17.06	31,553
2020-02-03	$17.18	$17.83	$17.03	$17.15	$17.15	56,162
2020-01-31	$17.35	$17.78	$17.11	$17.20	$17.20	46,552
2020-01-30	$17.43	$17.49	$17.17	$17.46	$17.46	40,398
2020-01-29	$17.67	$17.93	$17.26	$17.53	$17.53	36,085
2020-01-28	$18.02	$18.10	$17.66	$17.69	$17.69	25,106
2020-01-27	$17.82	$18.16	$17.82	$18.03	$18.03	32,222
2020-01-24	$18.45	$18.53	$17.90	$18.07	$18.07	56,863
2020-01-23	$18.61	$18.64	$18.17	$18.42	$18.42	42,547
2020-01-22	$18.87	$18.90	$18.57	$18.65	$18.65	18,915
2020-01-21	$18.80	$18.94	$18.68	$18.80	$18.80	32,556
2020-01-17	$18.50	$18.84	$18.25	$18.76	$18.76	63,379
2020-01-16	$18.34	$18.62	$18.22	$18.35	$18.35	33,401
2020-01-15	$18.09	$18.49	$18.09	$18.29	$18.29	37,923
2020-01-14	$17.99	$18.40	$17.87	$18.14	$18.14	46,169
2020-01-13	$17.78	$18.09	$17.62	$18.04	$18.04	43,825
2020-01-10	$17.65	$17.81	$17.41	$17.78	$17.78	91,757
2020-01-09	$17.68	$17.91	$17.55	$17.72	$17.72	80,366
2020-01-08	$17.79	$17.79	$17.51	$17.54	$17.54	106,648
2020-01-07	$18.00	$18.21	$17.77	$17.84	$17.84	123,978
2020-01-06	$17.77	$18.32	$17.70	$18.15	$18.15	61,168
2020-01-03	$18.08	$18.09	$17.55	$17.98	$17.98	114,878
2020-01-02	$17.64	$18.44	$17.37	$18.33	$18.33	123,208
2019-12-31	$17.35	$17.83	$17.18	$17.57	$17.57	168,175
2019-12-30	$17.42	$17.57	$17.22	$17.42	$17.42	37,568
2019-12-27	$17.58	$17.58	$17.12	$17.41	$17.41	70,897
2019-12-26	$17.46	$17.82	$17.31	$17.56	$17.56	50,215
2019-12-24	$17.30	$17.50	$17.22	$17.45	$17.45	20,083
2019-12-23	$17.86	$17.90	$17.25	$17.30	$17.30	80,544
2019-12-20	$18.19	$18.31	$17.86	$17.90	$17.90	130,315
2019-12-19	$18.11	$18.20	$17.84	$18.16	$18.16	53,448
2019-12-18	$18.04	$18.18	$17.80	$18.13	$18.13	104,161
2019-12-17	$17.90	$18.13	$17.75	$18.05	$18.05	79,293
2019-12-16	$18.32	$18.52	$17.85	$17.91	$17.91	86,252
2019-12-13	$18.30	$18.42	$17.93	$18.37	$18.37	79,210
2019-12-12	$18.52	$18.69	$18.31	$18.33	$18.33	46,578
2019-12-11	$18.60	$18.66	$18.29	$18.54	$18.54	46,934
2019-12-10	$18.58	$18.79	$18.49	$18.58	$18.58	43,706
2019-12-09	$18.32	$18.64	$18.32	$18.56	$18.56	68,054
2019-12-06	$18.43	$18.76	$18.27	$18.38	$18.38	69,760
2019-12-05	$18.45	$18.58	$18.35	$18.43	$18.43	38,071
2019-12-04	$18.39	$18.62	$18.18	$18.48	$18.48	82,287
2019-12-03	$18.54	$18.54	$18.14	$18.27	$18.27	117,600
2019-12-02	$19.08	$19.08	$18.30	$18.66	$18.66	74,900
2019-11-29	$19.17	$19.33	$18.83	$19.07	$19.07	41,394
2019-11-27	$19.15	$19.70	$18.97	$19.24	$19.24	88,516
2019-11-26	$18.82	$19.16	$18.81	$19.13	$19.13	57,659
2019-11-25	$18.77	$19.26	$18.63	$18.83	$18.83	124,484
2019-11-22	$19.04	$19.12	$18.65	$18.89	$18.89	57,594
2019-11-21	$18.87	$19.05	$18.55	$19.03	$19.03	98,545
2019-11-20	$18.79	$19.10	$18.56	$18.89	$18.89	89,443
2019-11-19	$18.61	$19.04	$18.32	$18.83	$18.83	85,893
2019-11-18	$18.49	$18.80	$18.36	$18.54	$18.54	96,142
2019-11-15	$18.86	$19.07	$18.37	$18.65	$18.65	66,099
2019-11-14	$18.76	$19.00	$18.72	$18.78	$18.78	87,570
2019-11-13	$18.52	$19.15	$18.14	$18.88	$18.88	107,793
2019-11-12	$18.11	$18.94	$18.11	$18.76	$18.76	173,446
2019-11-11	$17.80	$18.06	$17.58	$18.02	$18.02	79,673
2019-11-08	$16.93	$18.56	$16.93	$17.91	$17.91	170,244
2019-11-07	$17.16	$17.43	$16.63	$16.80	$16.80	99,302
2019-11-06	$16.68	$17.11	$16.68	$17.09	$17.09	99,016
2019-11-05	$16.13	$16.91	$16.01	$16.70	$16.70	150,585
2019-11-04	$18.37	$18.49	$15.79	$16.13	$16.13	333,790
2019-11-01	$17.95	$18.45	$17.88	$18.18	$18.18	112,580
2019-10-31	$17.70	$18.11	$17.58	$17.82	$17.82	183,051
2019-10-30	$17.03	$17.70	$16.99	$17.64	$17.64	112,373
2019-10-29	$16.57	$16.96	$16.27	$16.94	$16.94	183,571
2019-10-28	$17.42	$17.42	$16.57	$16.60	$16.60	199,286
2019-10-25	$18.62	$18.62	$17.35	$17.42	$17.42	137,974
2019-10-24	$18.71	$18.85	$18.36	$18.64	$18.64	103,163
2019-10-23	$19.88	$20.13	$18.52	$18.82	$18.82	204,352
2019-10-22	$19.31	$19.97	$19.27	$19.88	$19.88	194,361
2019-10-21	$18.72	$19.31	$18.64	$19.27	$19.27	106,729
2019-10-18	$18.75	$18.85	$18.46	$18.68	$18.68	60,856
2019-10-17	$18.95	$19.01	$18.74	$18.82	$18.82	55,126
2019-10-16	$19.10	$19.10	$18.73	$18.87	$18.87	69,455
2019-10-15	$19.06	$19.22	$19.02	$19.14	$19.14	138,357
2019-10-14	$19.02	$19.20	$18.85	$19.06	$19.06	105,745
2019-10-11	$18.84	$19.15	$18.72	$18.83	$18.83	116,666
2019-10-10	$18.63	$18.94	$18.47	$18.71	$18.71	103,566
2019-10-09	$18.18	$18.72	$18.18	$18.51	$18.51	90,852
2019-10-08	$18.62	$18.75	$18.13	$18.28	$18.28	57,535
2019-10-07	$18.50	$18.79	$18.26	$18.63	$18.63	71,638
2019-10-04	$18.24	$18.58	$18.17	$18.51	$18.51	73,219
2019-10-03	$18.20	$18.36	$17.61	$18.24	$18.24	84,256
2019-10-02	$18.46	$18.59	$17.57	$18.24	$18.24	245,776
2019-10-01	$18.97	$19.31	$18.61	$18.67	$18.67	169,483
2019-09-30	$19.24	$19.39	$19.10	$19.13	$19.13	153,359
2019-09-27	$19.68	$19.80	$19.09	$19.26	$19.26	101,415
2019-09-26	$19.68	$19.92	$19.48	$19.53	$19.53	127,703
2019-09-25	$19.24	$19.91	$19.01	$19.66	$19.66	174,223
2019-09-24	$19.87	$20.30	$18.73	$18.96	$18.96	403,906
2019-09-23	$18.95	$20.03	$18.92	$19.82	$19.82	242,063
2019-09-20	$18.55	$18.95	$18.55	$18.77	$18.77	267,826
2019-09-19	$18.58	$18.83	$18.52	$18.53	$18.53	88,401
2019-09-18	$18.80	$18.94	$18.34	$18.53	$18.53	140,106
2019-09-17	$18.14	$18.97	$18.14	$18.85	$18.85	199,621
2019-09-16	$18.23	$18.43	$18.07	$18.32	$18.32	94,621
2019-09-13	$18.10	$18.71	$17.87	$18.48	$18.48	102,143
2019-09-12	$18.09	$18.35	$17.88	$18.10	$18.10	170,694
2019-09-11	$17.61	$18.22	$17.52	$18.15	$18.15	91,226
2019-09-10	$18.16	$18.28	$17.37	$17.49	$17.49	149,646
2019-09-09	$17.89	$18.43	$17.88	$18.20	$18.20	133,237
2019-09-06	$17.67	$17.88	$17.60	$17.68	$17.68	68,160
2019-09-05	$17.97	$18.23	$17.53	$17.62	$17.62	74,577
2019-09-04	$17.99	$18.22	$17.75	$17.79	$17.79	84,508
2019-09-03	$17.60	$18.32	$17.40	$17.90	$17.90	193,366
2019-08-30	$17.79	$17.94	$17.29	$17.58	$17.58	61,979
2019-08-29	$17.53	$17.70	$17.38	$17.63	$17.63	84,738
2019-08-28	$17.28	$17.53	$17.21	$17.37	$17.37	69,874
2019-08-27	$17.47	$17.53	$17.19	$17.25	$17.25	77,341
2019-08-26	$17.33	$17.51	$17.13	$17.39	$17.39	114,760
2019-08-23	$17.58	$17.90	$17.07	$17.17	$17.17	85,037
2019-08-22	$16.99	$17.69	$16.79	$17.56	$17.56	110,861
2019-08-21	$17.32	$17.32	$16.71	$16.98	$16.98	102,886
2019-08-20	$17.68	$17.70	$17.18	$17.23	$17.23	78,543
2019-08-19	$17.60	$18.10	$17.41	$17.56	$17.56	234,052
2019-08-16	$16.76	$17.22	$16.76	$17.20	$17.20	157,975
2019-08-15	$16.40	$16.96	$16.14	$16.58	$16.58	159,051
2019-08-14	$16.59	$16.80	$15.92	$16.29	$16.29	212,081
2019-08-13	$15.81	$16.86	$15.81	$16.63	$16.63	344,633
2019-08-12	$15.32	$16.01	$14.84	$15.82	$15.82	105,280
2019-08-09	$15.50	$15.64	$15.22	$15.34	$15.34	55,746
2019-08-08	$15.50	$15.90	$15.23	$15.49	$15.49	86,840
2019-08-07	$14.94	$15.27	$14.71	$15.00	$15.00	59,499
2019-08-06	$14.56	$15.16	$14.56	$15.11	$15.11	54,758
2019-08-05	$14.99	$14.99	$14.39	$14.61	$14.61	65,722
2019-08-02	$15.07	$15.29	$15.02	$15.16	$15.16	65,958
2019-08-01	$15.55	$15.96	$15.18	$15.19	$15.19	81,392
2019-07-31	$15.30	$15.72	$15.15	$15.50	$15.50	101,707
2019-07-30	$14.96	$15.32	$14.96	$15.27	$15.27	69,375
2019-07-29	$15.21	$15.23	$14.89	$14.96	$14.96	73,834
2019-07-26	$14.75	$15.19	$14.71	$15.12	$15.12	49,695
2019-07-25	$14.67	$14.82	$14.42	$14.74	$14.74	40,124
2019-07-24	$14.35	$14.68	$14.09	$14.65	$14.65	49,214
2019-07-23	$14.27	$14.48	$14.16	$14.35	$14.35	39,177
2019-07-22	$13.99	$14.33	$13.26	$14.27	$14.27	87,759
2019-07-19	$14.46	$14.50	$13.94	$14.04	$14.04	85,894
2019-07-18	$14.41	$14.54	$14.34	$14.52	$14.52	38,412
2019-07-17	$14.80	$14.80	$14.33	$14.48	$14.48	66,482
2019-07-16	$14.84	$14.93	$14.72	$14.80	$14.80	23,890
2019-07-15	$14.90	$15.06	$14.82	$14.84	$14.84	103,245
2019-07-12	$14.80	$14.98	$14.79	$14.86	$14.86	70,172
2019-07-11	$14.65	$14.89	$14.65	$14.79	$14.79	58,350
2019-07-10	$14.76	$14.95	$14.61	$14.64	$14.64	66,399
2019-07-09	$14.66	$14.82	$14.66	$14.76	$14.76	180,167
2019-07-08	$14.56	$14.80	$14.54	$14.69	$14.69	108,064
2019-07-05	$14.49	$14.77	$14.49	$14.72	$14.72	64,946
2019-07-03	$14.58	$14.65	$14.53	$14.60	$14.60	49,874
2019-07-02	$14.60	$14.65	$14.47	$14.55	$14.55	35,992
2019-07-01	$14.46	$14.61	$14.39	$14.49	$14.49	98,456
2019-06-28	$14.06	$14.36	$13.93	$14.23	$14.23	163,298
2019-06-27	$14.35	$14.40	$13.86	$14.03	$14.03	170,680
2019-06-26	$14.45	$14.45	$14.15	$14.33	$14.33	79,586
2019-06-25	$14.65	$14.99	$14.28	$14.40	$14.40	146,846
2019-06-24	$14.53	$14.63	$14.04	$14.57	$14.57	201,256
2019-06-21	$14.28	$14.50	$14.25	$14.40	$14.40	103,536
2019-06-20	$14.11	$14.37	$13.85	$14.32	$14.32	131,137
2019-06-19	$13.85	$14.00	$13.81	$13.97	$13.97	66,049
2019-06-18	$13.77	$13.99	$13.49	$13.77	$13.77	74,282
2019-06-17	$13.25	$13.69	$13.25	$13.60	$13.60	129,384
2019-06-14	$13.19	$13.26	$13.08	$13.24	$13.24	84,401
2019-06-13	$13.14	$13.24	$12.95	$13.18	$13.18	65,766
2019-06-12	$13.08	$13.18	$12.77	$13.00	$13.00	57,321
2019-06-11	$12.98	$13.07	$12.89	$13.01	$13.01	90,424
2019-06-10	$13.13	$13.42	$12.93	$12.97	$12.97	97,072
2019-06-07	$13.00	$13.37	$12.93	$13.27	$13.27	105,909
2019-06-06	$12.34	$13.00	$12.23	$12.92	$12.92	200,231
2019-06-05	$12.10	$12.34	$11.88	$12.26	$12.26	144,025
2019-06-04	$12.00	$12.05	$11.91	$11.99	$11.99	104,633
2019-06-03	$11.87	$12.05	$11.86	$12.03	$12.03	129,467
2019-05-31	$11.92	$11.95	$11.71	$11.79	$11.79	58,424
2019-05-30	$11.87	$11.99	$11.77	$11.91	$11.91	41,792
2019-05-29	$11.80	$11.92	$11.77	$11.81	$11.81	54,633
2019-05-28	$11.85	$11.98	$11.76	$11.80	$11.80	66,559
2019-05-24	$11.93	$12.00	$11.76	$11.92	$11.92	39,821
2019-05-23	$11.96	$12.10	$11.77	$11.83	$11.83	29,439
2019-05-22	$11.98	$12.10	$11.94	$11.96	$11.96	20,942
2019-05-21	$12.12	$12.12	$11.92	$12.08	$12.08	52,349
2019-05-20	$11.60	$12.09	$11.56	$12.00	$12.00	89,250
2019-05-17	$11.56	$11.66	$11.47	$11.60	$11.60	37,858
2019-05-16	$11.48	$11.66	$11.41	$11.62	$11.62	48,914
2019-05-15	$11.41	$11.62	$11.35	$11.43	$11.43	50,911
2019-05-14	$11.23	$11.50	$11.08	$11.46	$11.46	28,594
2019-05-13	$10.85	$11.20	$10.72	$11.10	$11.10	26,170
2019-05-10	$10.85	$11.00	$10.78	$11.00	$11.00	19,898
2019-05-09	$11.49	$11.49	$10.79	$10.87	$10.87	32,575
2019-05-08	$11.03	$11.05	$10.96	$10.98	$10.98	5,734
2019-05-07	$11.13	$11.14	$10.98	$10.98	$10.98	19,871
2019-05-06	$11.15	$11.25	$11.08	$11.17	$11.17	31,573
2019-05-03	$11.27	$11.27	$11.11	$11.18	$11.18	15,372
2019-05-02	$11.33	$11.39	$11.19	$11.25	$11.25	18,680
2019-05-01	$11.49	$11.49	$11.24	$11.32	$11.32	12,896
2019-04-30	$11.39	$11.49	$11.24	$11.48	$11.48	174,981
2019-04-29	$11.30	$11.39	$11.06	$11.39	$11.39	16,641
2019-04-26	$11.17	$11.30	$11.06	$11.30	$11.30	9,467
2019-04-25	$11.12	$11.29	$11.00	$11.17	$11.17	13,038
2019-04-24	$11.27	$11.30	$11.15	$11.15	$11.15	14,866
2019-04-23	$10.94	$11.28	$10.94	$11.28	$11.28	6,978
2019-04-22	$10.92	$11.00	$10.79	$10.95	$10.95	7,296
2019-04-18	$10.95	$11.07	$9.80	$11.06	$11.06	21,610
2019-04-17	$11.08	$11.24	$10.90	$11.00	$11.00	20,933
2019-04-16	$11.02	$11.14	$10.87	$10.97	$10.97	18,121
2019-04-15	$10.95	$11.28	$10.91	$10.97	$10.97	63,075
2019-04-12	$10.89	$11.12	$10.77	$10.96	$10.96	25,051
2019-04-11	$11.00	$11.09	$10.73	$10.75	$10.75	15,333
2019-04-10	$10.80	$10.94	$10.74	$10.83	$10.83	11,780
2019-04-09	$10.57	$10.83	$10.57	$10.62	$10.62	191,621
2019-04-08	$10.68	$10.84	$10.44	$10.57	$10.57	23,185
2019-04-05	$10.53	$10.89	$10.53	$10.87	$10.87	8,802
2019-04-04	$10.45	$10.52	$10.38	$10.52	$10.52	17,870
2019-04-03	$10.46	$10.49	$10.36	$10.46	$10.46	7,162
2019-04-02	$10.48	$10.64	$10.34	$10.48	$10.48	12,605
2019-04-01	$10.66	$10.66	$10.34	$10.49	$10.49	15,025
2019-03-29	$10.54	$10.55	$10.32	$10.40	$10.40	12,723
2019-03-28	$10.65	$10.65	$10.40	$10.45	$10.45	6,789
2019-03-27	$10.37	$10.55	$10.37	$10.45	$10.45	23,517
2019-03-26	$10.41	$10.61	$10.13	$10.40	$10.40	35,675
2019-03-25	$10.09	$10.70	$10.09	$10.20	$10.20	10,006
2019-03-22	$10.09	$10.30	$9.92	$10.05	$10.05	31,594
2019-03-21	$10.13	$10.25	$9.88	$10.10	$10.10	25,570
2019-03-20	$10.30	$10.36	$10.04	$10.05	$10.05	12,167
2019-03-19	$10.40	$10.40	$10.16	$10.25	$10.25	6,886
2019-03-18	$10.31	$10.37	$10.19	$10.22	$10.22	12,684
2019-03-15	$10.47	$10.54	$10.22	$10.22	$10.22	51,731
2019-03-14	$10.42	$10.50	$10.33	$10.42	$10.42	7,828
2019-03-13	$10.49	$10.70	$10.34	$10.40	$10.40	15,490
2019-03-12	$10.59	$10.60	$10.33	$10.43	$10.43	8,197
2019-03-11	$10.36	$10.72	$10.18	$10.58	$10.58	30,116
2019-03-08	$10.34	$10.49	$10.14	$10.37	$10.37	16,751
2019-03-07	$9.75	$10.58	$9.75	$10.31	$10.31	23,200
2019-03-06	$10.57	$10.57	$9.82	$10.50	$10.50	9,585
2019-03-05	$10.45	$10.65	$10.44	$10.50	$10.50	21,122
2019-03-04	$10.65	$10.80	$10.45	$10.45	$10.45	7,943
2019-03-01	$10.45	$10.80	$10.37	$10.66	$10.66	27,240
2019-02-28	$10.63	$10.75	$10.45	$10.45	$10.45	11,771
2019-02-27	$10.24	$10.66	$10.24	$10.52	$10.52	23,802
2019-02-26	$10.29	$10.47	$9.65	$10.34	$10.34	30,722
2019-02-25	$10.40	$10.42	$10.34	$10.34	$10.34	10,124
2019-02-22	$10.48	$10.48	$10.30	$10.45	$10.45	8,220
2019-02-21	$10.46	$10.51	$10.32	$10.32	$10.32	7,953
2019-02-20	$10.49	$10.50	$10.25	$10.35	$10.35	102,553
2019-02-19	$10.25	$10.42	$10.24	$10.38	$10.38	12,708
2019-02-15	$10.12	$10.35	$10.12	$10.26	$10.26	19,115
2019-02-14	$10.26	$10.27	$10.05	$10.05	$10.05	15,213
2019-02-13	$10.30	$10.30	$10.09	$10.27	$10.27	32,123
2019-02-12	$9.95	$10.28	$9.90	$10.26	$10.26	13,576
2019-02-11	$9.94	$10.04	$9.90	$9.94	$9.94	58,014
2019-02-08	$9.92	$9.96	$9.66	$9.86	$9.86	13,805
2019-02-07	$9.95	$10.02	$9.95	$9.96	$9.96	7,555
2019-02-06	$9.99	$10.05	$9.95	$9.95	$9.95	6,135
2019-02-05	$10.10	$10.18	$9.88	$9.95	$9.95	13,896
2019-02-04	$9.88	$10.14	$9.88	$10.02	$10.02	12,910
2019-02-01	$9.76	$9.93	$9.75	$9.87	$9.87	13,629
2019-01-31	$9.71	$9.78	$9.68	$9.70	$9.70	25,547
2019-01-30	$9.60	$9.73	$9.55	$9.65	$9.65	35,242
2019-01-29	$9.72	$9.83	$9.48	$9.57	$9.57	13,956
2019-01-28	$9.71	$9.84	$9.69	$9.71	$9.71	20,840
2019-01-25	$9.83	$9.86	$9.67	$9.86	$9.86	16,564
2019-01-24	$9.70	$9.75	$9.57	$9.75	$9.75	28,084
2019-01-23	$9.74	$9.75	$9.65	$9.71	$9.71	16,506
2019-01-22	$9.69	$9.81	$9.55	$9.65	$9.65	42,918
2019-01-18	$10.07	$10.08	$9.48	$9.61	$9.61	36,912
2019-01-17	$10.20	$10.33	$10.06	$10.06	$10.06	41,760
2019-01-16	$10.42	$10.59	$10.20	$10.23	$10.23	17,146
2019-01-15	$10.36	$10.52	$10.23	$10.41	$10.41	12,213
2019-01-14	$10.37	$10.68	$10.26	$10.31	$10.31	15,741
2019-01-11	$10.50	$10.61	$10.24	$10.46	$10.46	24,436
2019-01-10	$10.58	$10.96	$10.52	$10.58	$10.58	10,327
2019-01-09	$10.75	$10.82	$10.53	$10.65	$10.65	13,267
2019-01-08	$10.74	$10.79	$10.42	$10.53	$10.53	16,922
2019-01-07	$10.61	$10.70	$10.54	$10.62	$10.62	16,082
2019-01-04	$10.59	$10.82	$10.57	$10.66	$10.66	25,285
2019-01-03	$10.70	$10.89	$10.42	$10.48	$10.48	14,469
2019-01-02	$10.61	$10.77	$10.56	$10.72	$10.72	19,422
2018-12-31	$10.75	$11.00	$10.43	$10.69	$10.69	46,866
2018-12-28	$10.62	$10.77	$10.62	$10.67	$10.67	46,236
2018-12-27	$10.25	$10.79	$10.25	$10.57	$10.57	48,570
2018-12-26	$10.47	$10.59	$10.20	$10.31	$10.31	63,344
2018-12-24	$10.81	$10.81	$9.90	$10.35	$10.35	6,498
2018-12-21	$10.79	$10.93	$10.75	$10.80	$10.80	59,930
2018-12-20	$10.82	$11.00	$10.62	$10.79	$10.79	37,393
2018-12-19	$10.69	$11.05	$10.57	$10.83	$10.83	53,556
2018-12-18	$10.58	$10.76	$10.50	$10.63	$10.63	26,827
2018-12-17	$10.84	$10.84	$10.51	$10.51	$10.51	26,240
2018-12-14	$10.81	$10.97	$10.71	$10.80	$10.80	24,851
2018-12-13	$10.75	$10.91	$10.70	$10.83	$10.83	22,249
2018-12-12	$10.73	$10.89	$10.61	$10.81	$10.81	25,002
2018-12-11	$10.55	$10.72	$10.51	$10.63	$10.63	7,816
2018-12-10	$10.90	$10.91	$10.56	$10.70	$10.70	22,471
2018-12-07	$11.10	$11.24	$10.71	$10.90	$10.90	60,858
2018-12-06	$10.86	$11.30	$10.72	$11.09	$11.09	13,691
2018-12-04	$11.35	$11.49	$10.91	$10.94	$10.94	35,877
2018-12-03	$11.50	$11.50	$11.12	$11.39	$11.39	39,871
2018-11-30	$11.39	$11.50	$11.21	$11.40	$11.40	23,612
2018-11-29	$11.31	$11.49	$11.20	$11.47	$11.47	11,559
2018-11-28	$11.18	$11.46	$11.05	$11.46	$11.46	24,104
2018-11-27	$11.19	$11.58	$11.05	$11.18	$11.18	19,349
2018-11-26	$11.15	$11.24	$10.79	$11.19	$11.19	17,228
2018-11-23	$11.15	$11.15	$10.93	$11.15	$11.15	14,578
2018-11-21	$11.11	$11.15	$10.85	$11.15	$11.15	12,052
2018-11-20	$11.06	$11.15	$10.98	$11.10	$11.10	12,512
2018-11-19	$10.96	$11.13	$10.96	$11.10	$11.10	17,871
2018-11-16	$10.99	$11.12	$10.90	$11.06	$11.06	16,395
2018-11-15	$10.79	$11.05	$10.79	$10.99	$10.99	16,339
2018-11-14	$11.06	$11.08	$10.77	$10.78	$10.78	19,914
2018-11-13	$10.87	$11.15	$10.87	$11.00	$11.00	92,956
2018-11-12	$11.08	$11.12	$10.74	$10.86	$10.86	30,919
2018-11-09	$10.94	$11.04	$10.78	$10.78	$10.78	21,624
2018-11-08	$11.05	$11.09	$10.82	$10.95	$10.95	47,575
2018-11-07	$11.00	$11.00	$10.87	$10.94	$10.94	37,801
2018-11-06	$11.09	$11.09	$10.88	$10.88	$10.88	23,749
2018-11-05	$11.03	$11.18	$10.85	$10.94	$10.94	16,236
2018-11-02	$11.17	$11.17	$10.85	$10.96	$10.96	32,913
2018-11-01	$11.00	$11.03	$10.89	$10.94	$10.94	23,776
2018-10-31	$11.22	$11.25	$11.06	$11.14	$11.14	31,847
2018-10-30	$11.16	$11.16	$10.92	$11.15	$11.15	23,002
2018-10-29	$11.03	$11.11	$10.76	$11.04	$11.04	110,040
2018-10-26	$11.07	$11.07	$10.88	$10.95	$10.95	8,066
2018-10-25	$10.87	$11.25	$10.87	$11.22	$11.22	20,643
2018-10-24	$11.02	$11.09	$10.74	$10.79	$10.79	14,112
2018-10-23	$11.05	$11.10	$10.62	$11.00	$11.00	15,057
2018-10-22	$10.90	$11.17	$10.90	$11.17	$11.17	8,826
2018-10-19	$10.89	$11.12	$9.82	$10.91	$10.91	13,700
2018-10-18	$11.01	$11.11	$10.69	$10.95	$10.95	17,266
2018-10-17	$11.21	$11.21	$10.96	$10.96	$10.96	9,325
2018-10-16	$10.93	$11.18	$10.93	$11.17	$11.17	12,349
2018-10-15	$10.89	$11.10	$10.77	$10.84	$10.84	20,809
2018-10-12	$10.86	$11.06	$10.72	$10.83	$10.83	26,969
2018-10-11	$11.09	$11.12	$10.74	$10.75	$10.75	13,827
2018-10-10	$11.15	$11.26	$10.87	$11.23	$11.23	24,512
2018-10-09	$11.05	$11.29	$10.89	$11.14	$11.14	16,640
2018-10-08	$10.99	$11.22	$10.62	$11.03	$11.03	19,528
2018-10-05	$11.03	$11.18	$11.01	$11.07	$11.07	12,494
2018-10-04	$10.74	$11.12	$10.74	$11.04	$11.04	19,089
2018-10-03	$10.87	$11.13	$10.58	$10.77	$10.77	13,768
2018-10-02	$11.02	$11.15	$10.96	$10.96	$10.96	9,539
2018-10-01	$10.92	$11.16	$10.92	$10.97	$10.97	20,038
2018-09-28	$10.97	$11.16	$10.92	$11.00	$11.00	11,588
2018-09-27	$10.93	$11.00	$10.82	$10.96	$10.96	18,371
2018-09-26	$10.99	$11.00	$10.81	$10.93	$10.93	17,951
2018-09-25	$10.89	$10.96	$10.80	$10.86	$10.86	16,131
2018-09-24	$11.03	$11.03	$10.74	$10.87	$10.87	17,785
2018-09-21	$10.51	$11.00	$10.51	$10.95	$10.95	78,035
2018-09-20	$10.58	$10.63	$10.50	$10.53	$10.53	10,436
2018-09-19	$10.45	$10.64	$10.40	$10.51	$10.51	10,333
2018-09-18	$10.43	$10.65	$10.43	$10.50	$10.50	17,286
2018-09-17	$10.74	$10.77	$10.50	$10.53	$10.53	18,447
2018-09-14	$10.57	$10.79	$10.47	$10.66	$10.66	13,559
2018-09-13	$10.63	$10.72	$10.51	$10.56	$10.56	11,582
2018-09-12	$10.51	$10.91	$10.36	$10.55	$10.55	34,400
2018-09-11	$10.33	$10.63	$10.19	$10.54	$10.54	63,115
2018-09-10	$10.80	$11.04	$10.22	$10.41	$10.41	47,095
2018-09-07	$11.00	$11.12	$10.61	$10.78	$10.78	24,576
2018-09-06	$10.92	$11.11	$10.68	$10.99	$10.99	11,083
2018-09-05	$11.23	$11.30	$10.86	$10.99	$10.99	19,635
2018-09-04	$11.16	$11.30	$10.80	$11.17	$11.17	29,719
2018-08-31	$10.99	$11.31	$10.95	$11.23	$11.23	15,796
2018-08-30	$10.86	$11.15	$10.86	$10.99	$10.99	6,754
2018-08-29	$11.17	$11.17	$10.89	$11.09	$11.09	2,907
2018-08-28	$11.18	$11.18	$10.86	$11.11	$11.11	11,089
2018-08-27	$11.16	$11.17	$11.10	$11.13	$11.13	6,322
2018-08-24	$11.06	$11.16	$10.98	$11.08	$11.08	9,416
2018-08-23	$10.87	$11.06	$10.86	$10.97	$10.97	6,034
2018-08-22	$10.92	$10.92	$10.71	$10.83	$10.83	12,335
2018-08-21	$11.02	$11.02	$10.79	$10.85	$10.85	18,017
2018-08-20	$10.78	$11.01	$10.66	$11.00	$11.00	16,598
2018-08-17	$10.66	$10.90	$10.64	$10.85	$10.85	8,056
2018-08-16	$10.69	$10.89	$10.60	$10.74	$10.74	16,162
2018-08-15	$10.55	$10.86	$10.45	$10.59	$10.59	33,155
2018-08-14	$10.41	$10.60	$10.34	$10.55	$10.55	16,111
2018-08-13	$10.37	$10.55	$10.17	$10.44	$10.44	14,567
2018-08-10	$10.47	$10.69	$10.27	$10.60	$10.60	8,902
2018-08-09	$10.53	$10.83	$10.29	$10.55	$10.55	14,653
2018-08-08	$10.50	$11.06	$10.21	$10.60	$10.60	24,151
2018-08-07	$10.71	$10.71	$10.30	$10.39	$10.39	14,617
2018-08-06	$10.51	$10.53	$10.33	$10.48	$10.48	16,457
2018-08-03	$10.54	$10.55	$10.40	$10.40	$10.40	7,801
2018-08-02	$10.54	$10.65	$10.54	$10.60	$10.60	13,837
2018-08-01	$10.55	$10.62	$10.41	$10.55	$10.55	29,396
2018-07-31	$10.62	$10.99	$10.50	$10.56	$10.56	19,219
2018-07-30	$10.56	$10.73	$10.56	$10.63	$10.63	7,582
2018-07-27	$10.80	$10.82	$10.57	$10.57	$10.57	17,966
2018-07-26	$10.82	$10.82	$10.55	$10.76	$10.76	24,851
2018-07-25	$10.74	$10.90	$10.61	$10.79	$10.79	10,452
2018-07-24	$10.70	$10.84	$10.67	$10.77	$10.77	9,850
2018-07-23	$10.99	$10.99	$10.71	$10.72	$10.72	11,459
2018-07-20	$10.60	$10.95	$10.56	$10.89	$10.89	34,078
2018-07-19	$10.44	$10.81	$10.40	$10.67	$10.67	35,071
2018-07-18	$10.32	$10.46	$10.32	$10.40	$10.40	13,584
2018-07-17	$10.28	$10.40	$10.23	$10.37	$10.37	17,205
2018-07-16	$10.38	$10.39	$10.20	$10.29	$10.29	29,185
2018-07-13	$9.85	$10.23	$9.79	$10.19	$10.19	61,770
2018-07-12	$9.86	$9.97	$9.74	$9.89	$9.89	15,596
2018-07-11	$9.78	$9.92	$9.63	$9.65	$9.65	6,289
2018-07-10	$9.75	$9.86	$9.72	$9.82	$9.82	9,646
2018-07-09	$9.82	$9.90	$9.73	$9.80	$9.80	22,607
2018-07-06	$9.68	$9.93	$9.52	$9.81	$9.81	14,900
2018-07-05	$9.83	$9.83	$9.61	$9.67	$9.67	27,392
2018-07-03	$9.93	$9.93	$9.75	$9.77	$9.77	10,421
2018-07-02	$9.92	$9.92	$9.49	$9.78	$9.78	54,010
2018-06-29	$10.02	$10.21	$9.84	$9.98	$9.98	15,082
2018-06-28	$9.94	$10.10	$9.92	$10.03	$10.03	80,277
2018-06-27	$9.89	$10.03	$9.84	$9.95	$9.95	23,454
2018-06-26	$10.10	$10.19	$9.95	$10.00	$10.00	22,264
2018-06-25	$10.21	$10.25	$9.78	$10.13	$10.13	39,233
2018-06-22	$10.31	$10.38	$10.18	$10.22	$10.22	70,563
2018-06-21	$10.28	$10.38	$10.09	$10.30	$10.30	39,934
2018-06-20	$10.18	$10.32	$9.93	$10.27	$10.27	11,587
2018-06-19	$10.06	$10.25	$10.06	$10.18	$10.18	23,072
2018-06-18	$9.97	$10.13	$9.79	$10.13	$10.13	11,434
2018-06-15	$9.98	$10.11	$9.98	$10.02	$10.02	28,993
2018-06-14	$10.13	$10.13	$10.02	$10.04	$10.04	7,248
2018-06-13	$10.02	$10.14	$9.86	$10.00	$10.00	25,343
2018-06-12	$10.05	$10.22	$10.00	$10.04	$10.04	6,573
2018-06-11	$10.07	$10.09	$9.97	$10.03	$10.03	62,848
2018-06-08	$10.08	$10.12	$9.96	$9.99	$9.99	51,736
2018-06-07	$10.18	$10.19	$9.93	$10.06	$10.06	8,859
2018-06-06	$10.00	$10.26	$9.99	$10.19	$10.19	15,844
2018-06-05	$9.95	$10.09	$9.92	$10.03	$10.03	69,361
2018-06-04	$9.91	$10.10	$9.89	$9.94	$9.94	13,898
2018-06-01	$9.89	$9.97	$9.79	$9.96	$9.96	12,635
2018-05-31	$9.85	$9.90	$9.71	$9.86	$9.86	22,986
2018-05-30	$10.10	$10.10	$9.81	$9.84	$9.84	41,237
2018-05-29	$10.03	$10.16	$9.91	$10.15	$10.15	6,311
2018-05-25	$10.08	$10.10	$9.96	$10.09	$10.09	8,274
2018-05-24	$10.15	$10.15	$9.88	$10.00	$10.00	5,447
2018-05-23	$9.95	$10.37	$9.95	$10.20	$10.20	14,412
2018-05-22	$10.13	$10.18	$9.81	$9.85	$9.85	11,567
2018-05-21	$10.07	$10.40	$9.89	$10.08	$10.08	18,784
2018-05-18	$9.94	$10.32	$9.94	$10.05	$10.05	16,304
2018-05-17	$9.84	$9.95	$9.84	$9.88	$9.88	29,136
2018-05-16	$9.91	$9.99	$9.77	$9.93	$9.93	33,424
2018-05-15	$9.73	$9.90	$9.71	$9.90	$9.90	11,428
2018-05-14	$9.73	$9.80	$9.70	$9.76	$9.76	7,741
2018-05-11	$9.84	$9.86	$9.70	$9.74	$9.74	14,573
2018-05-10	$9.75	$9.87	$9.64	$9.85	$9.85	8,199
2018-05-09	$9.73	$9.82	$9.46	$9.76	$9.76	22,063
2018-05-08	$9.48	$9.66	$9.45	$9.65	$9.65	15,666
2018-05-07	$9.84	$9.91	$9.55	$9.56	$9.56	27,563
2018-05-04	$9.90	$10.05	$9.37	$9.84	$9.84	29,655
2018-05-03	$10.06	$10.20	$9.79	$9.86	$9.86	11,927
2018-05-02	$10.28	$10.49	$10.05	$10.10	$10.10	14,900
2018-05-01	$10.26	$10.47	$10.03	$10.36	$10.36	18,996
2018-04-30	$10.23	$10.38	$10.14	$10.27	$10.27	23,519
2018-04-27	$10.31	$10.44	$10.21	$10.23	$10.23	20,240
2018-04-26	$10.17	$10.40	$10.14	$10.33	$10.33	22,169
2018-04-25	$10.08	$10.21	$10.07	$10.15	$10.15	22,838
2018-04-24	$10.04	$10.19	$9.90	$10.03	$10.03	18,323
2018-04-23	$9.91	$10.20	$9.90	$10.03	$10.03	10,751
2018-04-20	$9.99	$10.37	$9.99	$10.01	$10.01	20,172
2018-04-19	$10.16	$10.42	$9.94	$10.05	$10.05	38,599
2018-04-18	$10.54	$10.54	$10.15	$10.17	$10.17	21,318
2018-04-17	$10.16	$10.49	$10.13	$10.22	$10.22	32,902
2018-04-16	$9.76	$10.26	$9.75	$10.14	$10.14	37,038
2018-04-13	$9.60	$9.95	$9.60	$9.75	$9.75	33,161
2018-04-12	$9.35	$9.80	$9.35	$9.58	$9.58	44,586
2018-04-11	$9.81	$10.03	$9.33	$9.39	$9.39	24,473
2018-04-10	$9.18	$9.51	$9.11	$9.33	$9.33	138,366
2018-04-09	$9.04	$9.24	$8.96	$9.12	$9.12	13,873
2018-04-06	$9.09	$9.23	$8.94	$9.01	$9.01	32,020
2018-04-05	$9.09	$9.21	$9.05	$9.11	$9.11	61,614
2018-04-04	$8.92	$9.22	$8.87	$9.19	$9.19	80,715
2018-04-03	$8.92	$9.07	$8.85	$8.96	$8.96	37,511
2018-04-02	$8.88	$9.17	$8.85	$8.87	$8.87	50,675
2018-03-29	$9.08	$9.10	$8.75	$8.92	$8.92	70,294
2018-03-28	$8.91	$9.12	$8.90	$9.03	$9.03	79,685
2018-03-27	$9.00	$9.15	$8.85	$8.86	$8.86	121,616
2018-03-26	$9.08	$9.08	$8.87	$9.01	$9.01	42,250
2018-03-23	$8.84	$9.29	$8.84	$9.03	$9.03	51,959
2018-03-22	$8.84	$9.29	$8.84	$9.12	$9.12	16,029
2018-03-21	$9.09	$9.46	$8.84	$9.03	$9.03	46,657
2018-03-20	$8.70	$9.30	$8.70	$9.11	$9.11	15,264
2018-03-19	$9.09	$9.09	$8.62	$8.71	$8.71	47,936
2018-03-16	$9.28	$9.35	$8.94	$9.11	$9.11	80,705
2018-03-15	$9.49	$9.50	$9.14	$9.20	$9.20	34,427
2018-03-14	$9.43	$9.59	$8.73	$9.43	$9.43	54,625
2018-03-13	$9.95	$9.95	$9.14	$9.41	$9.41	33,205
2018-03-12	$10.08	$10.08	$9.85	$10.03	$10.03	15,613
2018-03-09	$9.96	$10.14	$9.82	$10.14	$10.14	8,588
2018-03-08	$9.94	$9.94	$9.81	$9.88	$9.88	10,186
2018-03-07	$10.13	$10.35	$9.84	$9.94	$9.94	36,947
2018-03-06	$10.07	$10.24	$9.89	$10.16	$10.16	30,389
2018-03-05	$9.91	$10.28	$9.91	$10.07	$10.07	19,335
2018-03-02	$9.84	$10.24	$9.84	$10.08	$10.08	10,104
2018-03-01	$9.84	$10.06	$9.82	$10.02	$10.02	15,606
2018-02-28	$9.95	$10.18	$9.75	$9.83	$9.83	37,500
2018-02-27	$9.95	$9.95	$9.79	$9.94	$9.94	3,376
2018-02-26	$10.01	$10.01	$9.85	$9.95	$9.95	4,226
2018-02-23	$10.02	$10.02	$9.66	$10.00	$10.00	6,616
2018-02-22	$9.94	$10.24	$9.92	$10.00	$10.00	6,477
2018-02-21	$9.87	$10.29	$9.87	$9.93	$9.93	4,657
2018-02-20	$10.00	$10.49	$9.55	$9.85	$9.85	13,622
2018-02-16	$9.99	$10.45	$9.85	$10.07	$10.07	20,967
2018-02-15	$9.88	$10.08	$9.77	$10.06	$10.06	8,017
2018-02-14	$9.80	$9.95	$9.79	$9.85	$9.85	9,424
2018-02-13	$9.85	$9.92	$9.84	$9.90	$9.90	6,476
2018-02-12	$9.91	$10.07	$9.80	$9.88	$9.88	15,944
2018-02-09	$10.09	$10.13	$9.83	$9.90	$9.90	10,634
2018-02-08	$9.72	$10.17	$9.72	$10.00	$10.00	47,446
2018-02-07	$9.70	$9.78	$9.60	$9.74	$9.74	92,438
2018-02-06	$9.63	$9.80	$9.42	$9.72	$9.72	34,274
2018-02-05	$9.86	$10.20	$9.71	$9.79	$9.79	17,274
2018-02-02	$10.01	$10.09	$9.90	$9.91	$9.91	63,678
2018-02-01	$10.11	$10.11	$10.01	$10.05	$10.05	25,325
2018-01-31	$10.21	$10.28	$10.08	$10.13	$10.13	24,791
2018-01-30	$10.16	$10.24	$10.07	$10.23	$10.23	48,000
2018-01-29	$10.25	$10.25	$10.12	$10.16	$10.16	8,669
2018-01-26	$10.30	$10.31	$10.21	$10.23	$10.23	13,135
2018-01-25	$10.33	$10.47	$10.28	$10.45	$10.45	6,519
2018-01-24	$10.30	$10.33	$10.28	$10.30	$10.30	20,682
2018-01-23	$10.25	$10.34	$10.25	$10.32	$10.32	14,899
2018-01-22	$10.30	$10.31	$10.21	$10.29	$10.29	7,128
2018-01-19	$10.22	$10.36	$10.22	$10.31	$10.31	10,365
2018-01-18	$10.38	$10.38	$10.21	$10.23	$10.23	14,116
2018-01-17	$10.45	$10.45	$10.36	$10.37	$10.37	12,012
2018-01-16	$10.39	$10.58	$10.32	$10.37	$10.37	10,591
2018-01-12	$10.47	$10.47	$10.32	$10.38	$10.38	101,223
2018-01-11	$10.60	$10.60	$10.40	$10.47	$10.47	9,269
2018-01-10	$10.42	$10.70	$10.27	$10.61	$10.61	16,768
2018-01-09	$10.42	$10.45	$10.27	$10.43	$10.43	115,749
2018-01-08	$10.31	$10.54	$10.25	$10.42	$10.42	33,127
2018-01-05	$10.46	$10.54	$10.35	$10.35	$10.35	7,576
2018-01-04	$10.19	$10.46	$10.19	$10.45	$10.45	29,138
2018-01-03	$10.30	$10.41	$10.12	$10.14	$10.14	42,123
2018-01-02	$10.45	$10.49	$10.20	$10.26	$10.26	25,258
2017-12-29	$10.50	$10.63	$10.42	$10.43	$10.43	15,308
2017-12-28	$10.70	$10.75	$10.58	$10.73	$10.73	8,530
2017-12-27	$10.64	$10.71	$10.61	$10.69	$10.69	10,106
2017-12-26	$10.67	$10.70	$10.48	$10.63	$10.63	7,465
2017-12-22	$10.85	$10.90	$10.64	$10.66	$10.66	10,589
2017-12-21	$10.85	$10.96	$10.79	$10.89	$10.89	7,184
2017-12-20	$10.71	$10.88	$10.65	$10.86	$10.86	12,606
2017-12-19	$10.88	$10.94	$10.55	$10.69	$10.69	14,718
2017-12-18	$10.98	$11.03	$10.77	$10.86	$10.86	8,361
2017-12-15	$10.60	$11.03	$10.60	$10.97	$10.97	69,226
2017-12-14	$10.66	$10.82	$10.46	$10.60	$10.60	18,081
2017-12-13	$10.77	$11.01	$10.60	$10.65	$10.65	18,116
2017-12-12	$10.64	$11.08	$10.64	$10.74	$10.74	83,874
2017-12-11	$10.64	$10.65	$10.50	$10.63	$10.63	112,476
2017-12-08	$10.55	$10.61	$10.55	$10.60	$10.60	21,900
2017-12-07	$10.55	$10.57	$10.45	$10.52	$10.52	38,185
2017-12-06	$10.55	$10.67	$10.49	$10.60	$10.60	22,032
2017-12-05	$10.51	$10.68	$10.34	$10.60	$10.60	28,063
2017-12-04	$10.88	$10.97	$10.36	$10.38	$10.38	38,915
2017-12-01	$11.25	$11.25	$10.62	$10.88	$10.88	13,101
2017-11-30	$11.63	$11.63	$10.47	$11.17	$11.17	35,462
2017-11-29	$11.48	$11.69	$11.45	$11.59	$11.59	41,249
2017-11-28	$11.36	$11.51	$11.12	$11.45	$11.45	45,306
2017-11-27	$11.34	$11.34	$11.22	$11.28	$11.28	34,353
2017-11-24	$11.30	$11.44	$11.30	$11.39	$11.39	6,730
2017-11-22	$11.30	$11.30	$11.23	$11.23	$11.23	13,363
2017-11-21	$11.22	$11.42	$11.13	$11.22	$11.22	17,038
2017-11-20	$11.22	$11.24	$11.05	$11.23	$11.23	11,816
2017-11-17	$10.99	$11.34	$10.99	$11.15	$11.15	12,342
2017-11-16	$11.00	$11.23	$11.00	$11.08	$11.08	30,163
2017-11-15	$10.99	$11.08	$10.99	$11.02	$11.02	25,766
2017-11-14	$11.01	$11.06	$10.83	$11.06	$11.06	18,951
2017-11-13	$10.82	$11.03	$10.68	$10.99	$10.99	13,019
2017-11-10	$10.68	$11.07	$10.48	$10.81	$10.81	23,256
2017-11-09	$10.30	$10.79	$10.30	$10.65	$10.65	17,699
2017-11-08	$10.15	$10.35	$9.95	$10.32	$10.32	27,980
2017-11-07	$11.05	$11.06	$10.11	$10.25	$10.25	24,711
2017-11-06	$11.39	$11.52	$10.84	$10.96	$10.96	30,033
2017-11-03	$11.47	$11.58	$11.27	$11.47	$11.47	13,771
2017-11-02	$11.17	$11.68	$11.04	$11.67	$11.67	22,812
2017-11-01	$11.66	$11.66	$11.24	$11.30	$11.30	9,072
2017-10-31	$11.28	$11.62	$11.28	$11.59	$11.59	31,861
2017-10-30	$11.09	$11.39	$11.09	$11.26	$11.26	11,733
2017-10-27	$11.20	$11.58	$11.20	$11.58	$11.58	10,579
2017-10-26	$11.27	$11.28	$11.18	$11.23	$11.23	5,976
2017-10-25	$11.03	$11.28	$11.03	$11.18	$11.18	9,090
2017-10-24	$11.19	$11.36	$11.16	$11.25	$11.25	9,186
2017-10-23	$11.40	$11.40	$11.10	$11.20	$11.20	10,953
2017-10-20	$11.55	$11.55	$11.26	$11.41	$11.41	11,773
2017-10-19	$11.43	$11.50	$11.32	$11.44	$11.44	11,910
2017-10-18	$11.55	$11.62	$11.44	$11.45	$11.45	12,825
2017-10-17	$11.63	$11.67	$11.52	$11.55	$11.55	28,354
2017-10-16	$11.64	$11.75	$11.62	$11.71	$11.71	14,004
2017-10-13	$11.44	$11.63	$11.29	$11.60	$11.60	11,430
2017-10-12	$11.32	$11.57	$11.32	$11.45	$11.45	8,164
2017-10-11	$11.54	$11.65	$11.54	$11.58	$11.58	9,468
2017-10-10	$11.65	$11.65	$11.37	$11.58	$11.58	22,868
2017-10-09	$11.68	$11.68	$11.58	$11.61	$11.61	10,919
2017-10-06	$11.64	$11.67	$11.53	$11.59	$11.59	9,377
2017-10-05	$11.65	$11.65	$11.59	$11.64	$11.64	11,160
2017-10-04	$11.75	$11.76	$11.54	$11.57	$11.57	9,589
2017-10-03	$11.65	$11.75	$11.65	$11.74	$11.74	46,700
2017-10-02	$11.62	$11.72	$11.58	$11.66	$11.66	21,021
2017-09-29	$11.80	$11.80	$11.54	$11.61	$11.61	25,202
2017-09-28	$11.74	$11.83	$11.73	$11.81	$11.81	21,074
2017-09-27	$11.56	$11.75	$11.52	$11.73	$11.73	49,719
2017-09-26	$11.52	$11.58	$11.37	$11.51	$11.51	24,803
2017-09-25	$11.49	$11.53	$11.36	$11.51	$11.51	17,206
2017-09-22	$11.41	$11.55	$11.33	$11.52	$11.52	41,500
2017-09-21	$11.48	$11.48	$11.41	$11.44	$11.44	30,800
2017-09-20	$11.45	$11.50	$11.31	$11.47	$11.47	35,228
2017-09-19	$11.30	$11.50	$11.25	$11.45	$11.45	45,675
2017-09-18	$11.22	$11.29	$11.00	$11.29	$11.29	32,685
2017-09-15	$11.21	$11.40	$10.97	$11.21	$11.21	146,142
2017-09-14	$10.97	$11.13	$10.83	$11.11	$11.11	31,502
2017-09-13	$10.77	$11.09	$10.77	$10.98	$10.98	48,089
2017-09-12	$10.63	$10.97	$10.63	$10.83	$10.83	22,738
2017-09-11	$10.69	$10.86	$10.60	$10.63	$10.63	17,288
2017-09-08	$10.30	$10.68	$10.26	$10.54	$10.54	27,709
2017-09-07	$10.31	$10.31	$10.15	$10.26	$10.26	28,883
2017-09-06	$10.20	$10.35	$10.11	$10.27	$10.27	26,276
2017-09-05	$10.45	$10.45	$10.07	$10.20	$10.20	21,965
2017-09-01	$10.25	$10.49	$10.18	$10.44	$10.44	23,252
2017-08-31	$10.08	$10.32	$9.91	$10.25	$10.25	31,965
2017-08-30	$10.45	$10.45	$10.00	$10.07	$10.07	47,421
2017-08-29	$10.57	$10.99	$10.38	$10.39	$10.39	27,805
2017-08-28	$10.93	$11.09	$10.63	$10.84	$10.84	65,556
2017-08-25	$11.14	$11.14	$10.80	$10.98	$10.98	40,501
2017-08-24	$11.05	$11.20	$10.99	$11.08	$11.08	13,051
2017-08-23	$11.01	$11.17	$11.01	$11.06	$11.06	17,015
2017-08-22	$11.10	$11.15	$11.03	$11.14	$11.14	15,731
2017-08-21	$10.98	$11.16	$10.95	$11.03	$11.03	24,860
2017-08-18	$11.10	$11.15	$11.00	$11.03	$11.03	26,259
2017-08-17	$11.00	$11.20	$10.98	$11.10	$11.10	32,512
2017-08-16	$11.08	$11.14	$10.92	$11.01	$11.01	15,633
2017-08-15	$11.00	$11.15	$10.94	$11.00	$11.00	14,983
2017-08-14	$10.84	$11.00	$10.81	$10.98	$10.98	8,891
2017-08-11	$10.98	$10.98	$10.69	$10.71	$10.71	11,025
2017-08-10	$10.92	$11.00	$10.73	$10.89	$10.89	18,598
2017-08-09	$11.01	$11.45	$10.86	$10.89	$10.89	20,710
2017-08-08	$11.40	$11.47	$10.76	$10.89	$10.89	30,832
2017-08-07	$11.24	$11.47	$11.10	$11.47	$11.47	15,439
2017-08-04	$11.30	$11.33	$11.07	$11.17	$11.17	18,790
2017-08-03	$11.17	$11.18	$11.02	$11.02	$11.02	11,514
2017-08-02	$11.13	$11.25	$11.13	$11.20	$11.20	8,904
2017-08-01	$11.20	$11.28	$11.16	$11.24	$11.24	11,068
2017-07-31	$11.11	$11.36	$11.11	$11.25	$11.25	30,548
2017-07-28	$11.11	$11.19	$11.10	$11.15	$11.15	4,930
2017-07-27	$11.24	$11.25	$10.98	$11.06	$11.06	10,377
2017-07-26	$11.34	$11.36	$11.16	$11.24	$11.24	12,150
2017-07-25	$11.41	$11.45	$11.32	$11.37	$11.37	16,174
2017-07-24	$11.28	$11.46	$11.25	$11.36	$11.36	15,412
2017-07-21	$11.36	$11.50	$11.31	$11.38	$11.38	27,964
2017-07-20	$11.40	$11.40	$11.07	$11.30	$11.30	10,732
2017-07-19	$11.38	$11.50	$11.38	$11.41	$11.41	14,173
2017-07-18	$11.15	$11.39	$11.06	$11.38	$11.38	6,940
2017-07-17	$11.19	$11.41	$11.11	$11.20	$11.20	11,120
2017-07-14	$11.16	$11.29	$11.10	$11.24	$11.24	6,711
2017-07-13	$11.09	$11.31	$10.91	$11.23	$11.23	18,853
2017-07-12	$11.13	$11.23	$11.01	$11.09	$11.09	18,075
2017-07-11	$11.28	$11.28	$10.90	$11.00	$11.00	14,493
2017-07-10	$11.38	$11.47	$11.25	$11.29	$11.29	17,261
2017-07-07	$11.38	$11.44	$11.37	$11.40	$11.40	9,427
2017-07-06	$11.35	$11.42	$11.28	$11.37	$11.37	24,172
2017-07-05	$11.39	$11.52	$11.35	$11.36	$11.36	11,783
2017-07-03	$11.30	$11.47	$11.30	$11.38	$11.38	3,231
2017-06-30	$11.34	$11.47	$11.23	$11.27	$11.27	24,462
2017-06-29	$11.48	$11.50	$11.13	$11.29	$11.29	31,221
2017-06-28	$11.36	$11.58	$11.30	$11.43	$11.43	34,003
2017-06-27	$11.26	$11.50	$11.21	$11.31	$11.31	33,080
2017-06-26	$11.05	$11.43	$11.05	$11.27	$11.27	34,709
2017-06-23	$11.28	$11.40	$11.01	$11.08	$11.08	64,752
2017-06-22	$11.24	$11.48	$11.21	$11.27	$11.27	12,863
2017-06-21	$11.34	$11.40	$11.15	$11.22	$11.22	27,830
2017-06-20	$11.46	$11.48	$11.21	$11.28	$11.28	18,260
2017-06-19	$11.39	$11.50	$11.27	$11.46	$11.46	26,701
2017-06-16	$11.43	$11.55	$11.23	$11.28	$11.28	56,681
2017-06-15	$11.48	$11.56	$11.48	$11.51	$11.51	29,996
2017-06-14	$11.59	$11.59	$11.33	$11.52	$11.52	28,331
2017-06-13	$11.40	$11.62	$11.39	$11.60	$11.60	78,490
2017-06-12	$11.27	$11.40	$11.13	$11.38	$11.38	37,926
2017-06-09	$10.99	$11.22	$10.85	$11.20	$11.20	80,320
2017-06-08	$10.39	$11.03	$10.39	$10.88	$10.88	58,482
2017-06-07	$10.47	$10.66	$10.47	$10.56	$10.56	100,250
2017-06-06	$10.37	$10.52	$10.33	$10.47	$10.47	153,227
2017-06-05	$10.73	$10.73	$10.43	$10.43	$10.43	24,126
2017-06-02	$10.53	$10.85	$10.53	$10.63	$10.63	32,274
2017-06-01	$10.43	$10.84	$10.30	$10.49	$10.49	217,045
2017-05-31	$10.55	$10.55	$10.28	$10.35	$10.35	84,283
2017-05-30	$10.65	$10.92	$10.49	$10.50	$10.50	15,191
2017-05-26	$10.65	$10.79	$10.37	$10.71	$10.71	14,141
2017-05-25	$10.51	$10.63	$10.50	$10.56	$10.56	22,160
2017-05-24	$10.62	$10.70	$10.37	$10.50	$10.50	12,289
2017-05-23	$10.42	$10.78	$10.38	$10.63	$10.63	20,779
2017-05-22	$10.12	$10.50	$10.12	$10.39	$10.39	14,966
2017-05-19	$10.05	$10.28	$10.05	$10.18	$10.18	58,219
2017-05-18	$10.01	$10.42	$10.01	$10.08	$10.08	34,279
2017-05-17	$9.97	$10.17	$9.94	$10.05	$10.05	33,173
2017-05-16	$10.07	$10.25	$10.07	$10.18	$10.18	29,468
2017-05-15	$10.01	$10.23	$10.00	$10.08	$10.08	31,696
2017-05-12	$10.23	$10.24	$10.03	$10.05	$10.05	16,587
2017-05-11	$10.27	$10.42	$10.20	$10.25	$10.25	13,173
2017-05-10	$10.07	$10.44	$10.07	$10.35	$10.35	21,883
2017-05-09	$10.38	$10.46	$10.20	$10.32	$10.32	45,755
2017-05-08	$10.40	$10.54	$10.25	$10.29	$10.29	16,264
2017-05-05	$10.42	$10.54	$10.36	$10.45	$10.45	15,972
2017-05-04	$10.51	$10.58	$10.38	$10.43	$10.43	14,112
2017-05-03	$10.42	$10.56	$10.29	$10.44	$10.44	34,148
2017-05-02	$10.56	$10.56	$10.36	$10.49	$10.49	23,040
2017-05-01	$10.62	$10.62	$10.41	$10.53	$10.53	50,108
2017-04-28	$10.62	$10.74	$10.48	$10.51	$10.51	24,555
2017-04-27	$10.66	$10.77	$10.48	$10.59	$10.59	27,012
2017-04-26	$10.74	$10.80	$10.43	$10.62	$10.62	105,762
2017-04-25	$10.60	$10.99	$10.60	$10.85	$10.85	35,326
2017-04-24	$10.63	$10.67	$10.48	$10.50	$10.50	40,118
2017-04-21	$10.46	$10.60	$10.43	$10.46	$10.46	46,050
2017-04-20	$10.61	$10.67	$10.36	$10.48	$10.48	62,783
2017-04-19	$10.60	$10.64	$10.33	$10.46	$10.46	73,734
2017-04-18	$10.47	$10.71	$10.47	$10.58	$10.58	60,958
2017-04-17	$10.49	$10.67	$10.38	$10.52	$10.52	43,848
2017-04-13	$10.70	$10.81	$10.36	$10.41	$10.41	82,995
2017-04-12	$10.82	$10.90	$10.59	$10.66	$10.66	94,548
2017-04-11	$10.77	$10.90	$10.70	$10.86	$10.86	31,134
2017-04-10	$10.95	$10.99	$10.72	$10.77	$10.77	37,936
2017-04-07	$10.87	$11.04	$10.87	$10.94	$10.94	49,978
2017-04-06	$10.59	$10.99	$10.58	$10.94	$10.94	29,967
2017-04-05	$11.09	$11.09	$10.56	$10.58	$10.58	49,607
2017-04-04	$10.88	$11.00	$10.80	$10.82	$10.82	48,433
2017-04-03	$11.00	$11.05	$10.81	$10.97	$10.97	52,311
2017-03-31	$11.02	$11.10	$10.91	$11.05	$11.05	39,346
2017-03-30	$11.04	$11.06	$10.90	$10.95	$10.95	21,698
2017-03-29	$11.09	$11.10	$10.92	$10.98	$10.98	16,828
2017-03-28	$11.01	$11.21	$10.89	$11.09	$11.09	56,043
2017-03-27	$10.67	$11.22	$10.67	$11.07	$11.07	26,151
2017-03-24	$11.02	$11.23	$10.77	$10.83	$10.83	16,180
2017-03-23	$10.80	$10.97	$10.80	$10.94	$10.94	13,561
2017-03-22	$10.95	$11.16	$10.74	$10.80	$10.80	22,918
2017-03-21	$11.28	$11.32	$10.92	$10.92	$10.92	20,909
2017-03-20	$11.26	$11.36	$11.10	$11.26	$11.26	34,236
2017-03-17	$10.95	$11.37	$10.77	$11.30	$11.30	81,147
2017-03-16	$10.76	$11.14	$10.76	$11.03	$11.03	17,168
2017-03-15	$10.96	$11.15	$10.82	$11.13	$11.13	10,978
2017-03-14	$10.82	$11.08	$10.65	$11.00	$11.00	47,121
2017-03-13	$11.00	$11.13	$10.44	$11.02	$11.02	29,630
2017-03-10	$11.14	$11.14	$10.70	$10.97	$10.97	70,244
2017-03-09	$10.80	$11.09	$10.76	$11.00	$11.00	21,316
2017-03-08	$11.20	$11.20	$10.93	$11.00	$11.00	23,418
2017-03-07	$11.00	$11.09	$10.91	$11.08	$11.08	19,550
2017-03-06	$10.85	$11.08	$10.85	$11.08	$11.08	14,951
2017-03-03	$10.92	$11.11	$10.74	$10.94	$10.94	18,611
2017-03-02	$11.16	$11.23	$10.96	$11.04	$11.04	12,607
2017-03-01	$11.23	$11.24	$11.00	$11.23	$11.23	17,693
2017-02-28	$10.51	$11.14	$10.51	$11.02	$11.02	19,047
2017-02-27	$11.26	$11.26	$11.08	$11.13	$11.13	14,190
2017-02-24	$11.14	$11.39	$11.14	$11.24	$11.24	12,660
2017-02-23	$11.19	$11.36	$11.09	$11.26	$11.26	55,265
2017-02-22	$11.10	$11.42	$11.10	$11.23	$11.23	12,476
2017-02-21	$11.15	$11.35	$11.13	$11.24	$11.24	16,752
2017-02-17	$11.13	$11.15	$10.95	$11.15	$11.15	20,671
2017-02-16	$11.17	$11.17	$11.05	$11.10	$11.10	8,396
2017-02-15	$11.26	$11.42	$11.00	$11.25	$11.25	9,564
2017-02-14	$11.12	$11.39	$11.03	$11.29	$11.29	17,947
2017-02-13	$11.27	$11.30	$11.12	$11.21	$11.21	11,168
2017-02-10	$11.10	$11.15	$10.84	$11.15	$11.15	7,742
2017-02-09	$10.95	$11.10	$10.73	$11.05	$11.05	15,507
2017-02-08	$11.02	$11.18	$10.79	$10.89	$10.89	26,642
2017-02-07	$11.11	$11.30	$10.95	$11.12	$11.12	14,015
2017-02-06	$11.20	$11.41	$10.99	$11.15	$11.15	59,166
2017-02-03	$11.20	$11.20	$11.03	$11.06	$11.06	7,860
2017-02-02	$10.85	$11.19	$10.85	$10.99	$10.99	14,220
2017-02-01	$11.10	$11.18	$10.85	$11.02	$11.02	18,266
2017-01-31	$10.77	$11.01	$10.75	$10.94	$10.94	13,582
2017-01-30	$10.76	$10.89	$10.55	$10.83	$10.83	24,035
2017-01-27	$10.83	$10.90	$10.51	$10.86	$10.86	12,184
2017-01-26	$10.87	$10.90	$10.65	$10.90	$10.90	17,482
2017-01-25	$10.85	$11.11	$10.65	$10.92	$10.92	10,588
2017-01-24	$10.73	$10.90	$10.53	$10.82	$10.82	15,381
2017-01-23	$10.88	$10.96	$10.52	$10.68	$10.68	42,666
2017-01-20	$10.74	$11.09	$10.73	$10.79	$10.79	11,888
2017-01-19	$10.97	$11.08	$10.64	$10.76	$10.76	13,221
2017-01-18	$10.98	$11.05	$10.64	$10.91	$10.91	13,233
2017-01-17	$10.95	$11.09	$10.14	$10.87	$10.87	21,490
2017-01-13	$11.27	$11.27	$11.06	$11.08	$11.08	17,407
2017-01-12	$11.24	$11.54	$11.02	$11.16	$11.16	28,194
2017-01-11	$11.47	$11.64	$11.15	$11.46	$11.46	14,431
2017-01-10	$11.30	$11.62	$11.29	$11.47	$11.47	14,129
2017-01-09	$11.65	$11.65	$11.44	$11.45	$11.45	11,692
2017-01-06	$11.85	$11.85	$11.58	$11.69	$11.69	16,591
2017-01-05	$11.79	$11.90	$11.62	$11.80	$11.80	20,812
2017-01-04	$11.90	$11.98	$11.59	$11.86	$11.86	26,922
2017-01-03	$11.80	$11.92	$11.62	$11.88	$11.88	15,033
2016-12-30	$11.54	$11.69	$11.39	$11.63	$11.63	11,437
2016-12-29	$11.62	$11.75	$11.40	$11.49	$11.49	43,371
2016-12-28	$11.64	$11.70	$11.31	$11.54	$11.54	47,973
2016-12-27	$11.76	$11.92	$11.55	$11.82	$11.82	11,930
2016-12-23	$11.61	$11.89	$11.55	$11.78	$11.78	16,188
2016-12-22	$11.65	$11.75	$11.40	$11.61	$11.61	13,382
2016-12-21	$11.60	$11.69	$11.35	$11.57	$11.57	22,298
2016-12-20	$11.42	$11.66	$11.27	$11.52	$11.52	36,445
2016-12-19	$11.27	$11.42	$10.90	$11.33	$11.33	48,789
2016-12-16	$11.32	$11.41	$11.08	$11.18	$11.18	103,638
2016-12-15	$11.44	$11.57	$11.28	$11.36	$11.36	41,891
2016-12-14	$11.73	$11.73	$11.31	$11.35	$11.35	20,358
2016-12-13	$11.93	$11.98	$11.72	$11.79	$11.79	19,025
2016-12-12	$11.97	$12.09	$11.84	$11.93	$11.93	30,256
2016-12-09	$11.80	$11.95	$11.80	$11.89	$11.89	32,244
2016-12-08	$11.60	$11.89	$11.18	$11.82	$11.82	46,354
2016-12-07	$11.50	$11.68	$11.39	$11.66	$11.66	73,890
2016-12-06	$11.15	$11.50	$11.02	$11.49	$11.49	49,175
2016-12-05	$11.09	$11.14	$10.90	$11.12	$11.12	54,480
2016-12-02	$10.95	$11.20	$10.83	$10.98	$10.98	19,911
2016-12-01	$10.75	$11.12	$10.75	$10.99	$10.99	33,195
2016-11-30	$10.75	$11.05	$10.66	$10.67	$10.67	67,487
2016-11-29	$10.42	$10.78	$10.42	$10.73	$10.73	72,360
2016-11-28	$10.64	$10.80	$10.40	$10.47	$10.47	46,656
2016-11-25	$10.44	$10.77	$10.44	$10.66	$10.66	56,350
2016-11-23	$10.32	$10.52	$10.13	$10.48	$10.48	21,118
2016-11-22	$10.49	$10.55	$10.22	$10.36	$10.36	69,921
2016-11-21	$11.18	$11.18	$10.45	$10.49	$10.49	70,444
2016-11-18	$11.28	$11.43	$11.15	$11.19	$11.19	67,643
2016-11-17	$11.25	$11.46	$11.21	$11.21	$11.21	36,370
2016-11-16	$11.64	$11.64	$10.51	$11.22	$11.22	28,228
2016-11-15	$11.74	$11.74	$11.39	$11.68	$11.68	18,144
2016-11-14	$11.78	$11.82	$11.63	$11.74	$11.74	38,837
2016-11-11	$11.19	$11.76	$11.14	$11.66	$11.66	59,906
2016-11-10	$10.75	$11.25	$10.74	$11.19	$11.19	46,837
2016-11-09	$10.49	$10.75	$10.35	$10.75	$10.75	32,095
2016-11-08	$10.19	$10.55	$10.00	$10.48	$10.48	32,257
2016-11-07	$10.26	$10.35	$10.13	$10.24	$10.24	14,177
2016-11-04	$10.11	$10.37	$9.92	$10.05	$10.05	23,546
2016-11-03	$10.03	$10.16	$9.77	$9.96	$9.96	32,377
2016-11-02	$10.22	$10.38	$9.98	$10.06	$10.06	28,033
2016-11-01	$10.33	$10.33	$10.11	$10.28	$10.28	61,532
2016-10-31	$10.26	$10.44	$10.13	$10.36	$10.36	25,556
2016-10-28	$10.56	$10.56	$10.25	$10.29	$10.29	10,043
2016-10-27	$10.54	$10.59	$10.54	$10.56	$10.56	6,680
2016-10-26	$10.55	$11.12	$10.55	$10.57	$10.57	12,845
2016-10-25	$10.43	$10.65	$10.43	$10.54	$10.54	10,051
2016-10-24	$10.27	$10.63	$10.21	$10.50	$10.50	71,659
2016-10-21	$10.10	$10.21	$10.10	$10.18	$10.18	51,481
2016-10-20	$10.18	$10.29	$10.01	$10.13	$10.13	46,501
2016-10-19	$10.18	$10.33	$10.12	$10.21	$10.21	25,364
2016-10-18	$10.25	$10.25	$10.08	$10.10	$10.10	18,276
2016-10-17	$10.16	$10.30	$10.16	$10.24	$10.24	21,452
2016-10-14	$10.33	$10.33	$10.18	$10.25	$10.25	10,632
2016-10-13	$10.45	$10.48	$10.30	$10.31	$10.31	22,647
2016-10-12	$10.44	$10.57	$10.34	$10.53	$10.53	24,091
2016-10-11	$10.35	$10.50	$10.35	$10.44	$10.44	17,702
2016-10-10	$10.20	$10.41	$10.20	$10.38	$10.38	10,279
2016-10-07	$10.19	$10.27	$10.01	$10.19	$10.19	16,653
2016-10-06	$10.48	$10.48	$9.95	$10.16	$10.16	103,583
2016-10-05	$10.42	$10.53	$10.35	$10.44	$10.44	10,467
2016-10-04	$10.30	$10.50	$10.22	$10.34	$10.34	28,273
2016-10-03	$10.26	$10.42	$10.16	$10.36	$10.36	16,379
2016-09-30	$10.15	$10.35	$10.10	$10.29	$10.29	19,708
2016-09-29	$10.16	$10.16	$10.07	$10.07	$10.07	20,139
2016-09-28	$9.83	$10.22	$9.83	$10.13	$10.13	23,573
2016-09-27	$10.02	$10.06	$9.71	$10.00	$10.00	71,268
2016-09-26	$10.15	$10.25	$9.89	$10.00	$10.00	40,684
2016-09-23	$10.29	$10.36	$10.18	$10.21	$10.21	15,654
2016-09-22	$10.28	$10.37	$10.16	$10.32	$10.32	8,250
2016-09-21	$10.04	$10.27	$9.90	$10.27	$10.27	28,207
2016-09-20	$10.00	$10.07	$9.99	$10.00	$10.00	25,870
2016-09-19	$10.40	$10.45	$9.96	$10.00	$10.00	49,388
2016-09-16	$10.42	$10.44	$10.34	$10.41	$10.41	57,846
2016-09-15	$10.62	$10.63	$10.29	$10.36	$10.36	24,270
2016-09-14	$10.75	$10.80	$10.61	$10.68	$10.68	28,335
2016-09-13	$11.00	$11.10	$10.86	$10.89	$10.89	16,930
2016-09-12	$11.00	$11.19	$10.95	$11.14	$11.14	12,071
2016-09-09	$10.77	$11.08	$10.77	$11.00	$11.00	37,427
2016-09-08	$11.46	$11.62	$10.57	$11.09	$11.09	20,492
2016-09-07	$11.00	$11.48	$10.97	$11.39	$11.39	30,380
2016-09-06	$10.74	$11.02	$10.68	$10.99	$10.99	38,937
2016-09-02	$10.77	$10.83	$10.37	$10.73	$10.73	32,773
2016-09-01	$10.62	$10.76	$10.49	$10.75	$10.75	18,091
2016-08-31	$10.42	$10.66	$10.37	$10.57	$10.57	43,445
2016-08-30	$10.42	$10.48	$10.34	$10.37	$10.37	34,240
2016-08-29	$10.46	$10.48	$10.31	$10.36	$10.36	29,511
2016-08-26	$10.41	$10.47	$10.38	$10.47	$10.47	6,186
2016-08-25	$10.27	$10.48	$10.27	$10.47	$10.47	12,761
2016-08-24	$10.24	$10.33	$10.20	$10.31	$10.31	23,592
2016-08-23	$10.18	$10.35	$10.18	$10.27	$10.27	12,634
2016-08-22	$10.10	$10.23	$10.10	$10.19	$10.19	29,805
2016-08-19	$10.12	$10.32	$10.05	$10.10	$10.10	54,860
2016-08-18	$10.56	$10.64	$10.03	$10.10	$10.10	50,673
2016-08-17	$10.60	$10.71	$10.45	$10.49	$10.49	17,549
2016-08-16	$10.70	$10.76	$10.62	$10.63	$10.63	9,083
2016-08-15	$10.58	$10.76	$10.58	$10.68	$10.68	9,370
2016-08-12	$10.37	$10.64	$10.28	$10.61	$10.61	22,158
2016-08-11	$10.29	$10.52	$10.29	$10.40	$10.40	11,369
2016-08-10	$10.35	$10.37	$10.21	$10.35	$10.35	13,319
2016-08-09	$10.21	$10.41	$10.21	$10.38	$10.38	21,934
2016-08-08	$10.26	$10.49	$10.00	$10.30	$10.30	11,357
2016-08-05	$10.39	$10.58	$10.17	$10.34	$10.34	30,218
2016-08-04	$10.17	$10.43	$10.10	$10.31	$10.31	12,820
2016-08-03	$10.44	$10.49	$9.86	$10.13	$10.13	38,177
2016-08-02	$10.47	$10.76	$10.08	$10.35	$10.35	11,668
2016-08-01	$10.69	$10.69	$10.45	$10.48	$10.48	17,267
2016-07-29	$10.79	$10.79	$10.52	$10.61	$10.61	54,686
2016-07-28	$11.23	$11.24	$10.55	$10.74	$10.74	100,852
2016-07-27	$10.85	$11.31	$10.83	$11.25	$11.25	17,060
2016-07-26	$10.88	$11.16	$10.78	$11.15	$11.15	13,371
2016-07-25	$11.25	$11.48	$11.07	$11.11	$11.11	10,742
2016-07-22	$11.31	$11.49	$11.30	$11.41	$11.41	12,987
2016-07-21	$11.47	$11.47	$11.27	$11.32	$11.32	8,283
2016-07-20	$11.38	$11.50	$11.27	$11.48	$11.48	10,477
2016-07-19	$11.40	$11.40	$11.22	$11.27	$11.27	5,587
2016-07-18	$11.23	$11.37	$11.23	$11.34	$11.34	2,677
2016-07-15	$11.49	$11.49	$11.15	$11.25	$11.25	13,286
2016-07-14	$11.43	$11.56	$11.19	$11.35	$11.35	22,999
2016-07-13	$11.40	$11.40	$11.00	$11.30	$11.30	17,520
2016-07-12	$11.23	$11.44	$11.22	$11.37	$11.37	38,506
2016-07-11	$11.43	$11.54	$11.15	$11.25	$11.25	54,561
2016-07-08	$11.16	$11.93	$10.78	$11.43	$11.43	40,812
2016-07-07	$11.84	$11.84	$10.95	$11.00	$11.00	26,170
2016-07-06	$11.23	$11.33	$11.05	$11.21	$11.21	16,467
2016-07-05	$10.16	$11.33	$10.16	$11.22	$11.22	21,261
2016-07-01	$11.54	$11.77	$11.20	$11.38	$11.38	22,170
2016-06-30	$11.28	$12.01	$11.24	$11.59	$11.59	81,072
2016-06-29	$11.25	$11.37	$11.03	$11.31	$11.31	54,933
2016-06-28	$11.02	$11.32	$11.00	$11.18	$11.18	67,227
2016-06-27	$11.08	$11.32	$10.98	$11.02	$11.02	58,076
2016-06-24	$11.06	$11.29	$10.64	$11.15	$11.15	96,110
2016-06-23	$11.22	$11.52	$11.15	$11.50	$11.50	45,341
2016-06-22	$11.07	$11.36	$11.04	$11.10	$11.10	46,589
2016-06-21	$10.62	$11.25	$10.60	$11.10	$11.10	185,204
2016-06-20	$10.63	$10.94	$10.17	$10.67	$10.67	37,934
2016-06-17	$11.14	$11.14	$10.50	$10.59	$10.59	50,843
2016-06-16	$10.95	$11.13	$10.85	$11.10	$11.10	26,431
2016-06-15	$10.85	$11.03	$10.69	$10.98	$10.98	59,953
2016-06-14	$10.50	$11.38	$10.13	$10.84	$10.84	128,321
2016-06-13	$10.60	$11.05	$10.18	$10.33	$10.33	219,072
2016-06-10	$10.18	$10.55	$10.13	$10.49	$10.49	23,160
2016-06-09	$10.17	$10.37	$10.08	$10.27	$10.27	32,422
2016-06-08	$10.10	$10.22	$10.03	$10.21	$10.21	13,007
2016-06-07	$10.17	$10.19	$9.72	$10.01	$10.01	56,585
2016-06-06	$9.70	$10.03	$9.70	$9.89	$9.89	64,143
2016-06-03	$9.88	$9.88	$9.51	$9.59	$9.59	91,781
2016-06-02	$9.67	$9.92	$9.67	$9.83	$9.83	65,956
2016-06-01	$9.79	$9.87	$9.50	$9.67	$9.67	57,906
2016-05-31	$10.61	$10.69	$9.56	$9.77	$9.77	116,325
2016-05-27	$10.54	$10.62	$10.41	$10.55	$10.55	18,865
2016-05-26	$10.50	$10.65	$10.44	$10.47	$10.47	23,540
2016-05-25	$10.46	$10.68	$10.29	$10.50	$10.50	15,742
2016-05-24	$10.39	$10.61	$10.31	$10.46	$10.46	32,377
2016-05-23	$10.40	$10.70	$10.34	$10.38	$10.38	20,429
2016-05-20	$10.11	$10.46	$10.06	$10.41	$10.41	32,689
2016-05-19	$10.02	$10.21	$9.95	$10.11	$10.11	24,103
2016-05-18	$10.12	$10.33	$10.07	$10.28	$10.28	23,159
2016-05-17	$10.54	$10.54	$10.00	$10.06	$10.06	48,430
2016-05-16	$10.64	$10.72	$10.35	$10.62	$10.62	27,535
2016-05-13	$10.65	$10.79	$10.55	$10.63	$10.63	16,209
2016-05-12	$10.82	$10.86	$10.61	$10.75	$10.75	24,554
2016-05-11	$11.21	$11.21	$10.72	$10.85	$10.85	32,118
2016-05-10	$10.31	$11.22	$10.31	$11.16	$11.16	28,444
2016-05-09	$10.34	$10.56	$10.10	$10.52	$10.52	27,945
2016-05-06	$10.76	$11.88	$10.11	$10.42	$10.42	71,283
2016-05-05	$11.00	$11.00	$10.62	$10.87	$10.87	23,575
2016-05-04	$10.99	$11.02	$10.88	$10.94	$10.94	31,271
2016-05-03	$11.17	$11.30	$10.86	$10.99	$10.99	43,155
2016-05-02	$11.35	$11.36	$11.19	$11.24	$11.24	21,622
2016-04-29	$10.91	$11.39	$10.76	$11.29	$11.29	39,811
2016-04-28	$11.05	$11.08	$10.90	$10.92	$10.92	19,100
2016-04-27	$11.06	$11.24	$11.04	$11.14	$11.14	29,000
2016-04-26	$11.09	$11.11	$10.95	$11.09	$11.09	42,708
2016-04-25	$11.01	$11.10	$10.90	$11.01	$11.01	28,462
2016-04-22	$11.11	$11.14	$10.87	$11.10	$11.10	56,190
2016-04-21	$11.30	$11.30	$10.89	$11.06	$11.06	44,926
2016-04-20	$11.40	$11.45	$11.20	$11.35	$11.35	38,438
2016-04-19	$11.48	$11.65	$11.27	$11.35	$11.35	37,692
2016-04-18	$11.44	$11.53	$11.27	$11.46	$11.46	53,044
2016-04-15	$11.48	$11.63	$11.41	$11.56	$11.56	29,159
2016-04-14	$11.48	$11.56	$11.24	$11.48	$11.48	22,614
2016-04-13	$11.35	$11.60	$11.35	$11.55	$11.55	27,807
2016-04-12	$11.11	$11.44	$11.03	$11.24	$11.24	30,087
2016-04-11	$11.18	$11.50	$11.13	$11.15	$11.15	36,615
2016-04-08	$11.51	$11.52	$11.07	$11.17	$11.17	37,747
2016-04-07	$11.44	$11.59	$11.30	$11.49	$11.49	53,349
2016-04-06	$11.64	$11.64	$11.33	$11.46	$11.46	46,344
2016-04-05	$11.51	$11.66	$11.35	$11.63	$11.63	36,644
2016-04-04	$11.44	$11.65	$11.39	$11.51	$11.51	29,460
2016-04-01	$11.46	$11.66	$11.40	$11.49	$11.49	39,759
2016-03-31	$11.58	$11.58	$11.45	$11.50	$11.50	40,372
2016-03-30	$11.63	$11.71	$11.48	$11.58	$11.58	61,838
2016-03-29	$11.34	$11.64	$11.23	$11.55	$11.55	32,050
2016-03-28	$11.21	$11.40	$11.21	$11.28	$11.28	23,144
2016-03-24	$11.16	$11.39	$11.04	$11.26	$11.26	28,891
2016-03-23	$11.23	$11.38	$11.12	$11.19	$11.19	47,633
2016-03-22	$11.05	$11.28	$11.04	$11.21	$11.21	23,221
2016-03-21	$11.01	$11.24	$10.83	$11.11	$11.11	44,263
2016-03-18	$10.76	$10.92	$10.28	$10.87	$10.87	89,476
2016-03-17	$10.48	$10.82	$10.20	$10.71	$10.71	83,794
2016-03-16	$10.38	$10.52	$10.07	$10.49	$10.49	75,307
2016-03-15	$10.43	$10.51	$10.32	$10.40	$10.40	28,397
2016-03-14	$10.33	$10.54	$10.24	$10.48	$10.48	33,588
2016-03-11	$10.14	$10.48	$10.10	$10.27	$10.27	71,804
2016-03-10	$10.50	$10.60	$10.09	$10.42	$10.42	39,162
2016-03-09	$10.38	$10.72	$10.28	$10.36	$10.36	15,789
2016-03-08	$10.57	$10.64	$10.35	$10.38	$10.38	20,347
2016-03-07	$10.37	$10.65	$10.35	$10.65	$10.65	34,161
2016-03-04	$10.37	$10.50	$10.15	$10.42	$10.42	17,043
2016-03-03	$10.27	$10.47	$10.19	$10.37	$10.37	32,312
2016-03-02	$10.11	$10.33	$10.10	$10.30	$10.30	25,900
2016-03-01	$10.09	$10.25	$9.88	$10.15	$10.15	19,860
2016-02-29	$10.04	$10.30	$9.96	$9.98	$9.98	10,048
2016-02-26	$10.10	$10.35	$9.80	$10.01	$10.01	12,050
2016-02-25	$10.03	$10.08	$9.99	$10.05	$10.05	28,291
2016-02-24	$9.97	$10.04	$9.95	$9.97	$9.97	36,210
2016-02-23	$10.01	$10.25	$10.01	$10.01	$10.01	40,257
2016-02-22	$10.13	$10.13	$9.79	$10.00	$10.00	52,332
2016-02-19	$9.97	$10.20	$9.83	$10.01	$10.01	66,627
2016-02-18	$10.10	$10.18	$9.90	$9.98	$9.98	32,016
2016-02-17	$10.25	$10.52	$10.07	$10.11	$10.11	43,951
2016-02-16	$10.46	$10.46	$10.10	$10.22	$10.22	39,750
2016-02-12	$10.42	$10.74	$10.41	$10.43	$10.43	20,502
2016-02-11	$10.20	$10.71	$10.19	$10.32	$10.32	25,442
2016-02-10	$10.42	$10.57	$10.35	$10.37	$10.37	30,295
2016-02-09	$10.26	$10.41	$10.18	$10.34	$10.34	29,137
2016-02-08	$10.10	$10.42	$10.01	$10.38	$10.38	48,404
2016-02-05	$10.43	$10.43	$10.24	$10.25	$10.25	61,960
2016-02-04	$10.60	$10.65	$10.40	$10.43	$10.43	36,407
2016-02-03	$10.94	$10.94	$10.54	$10.61	$10.61	29,257
2016-02-02	$10.64	$10.93	$10.64	$10.83	$10.83	27,683
2016-02-01	$10.78	$10.99	$10.46	$10.80	$10.80	46,897
2016-01-29	$10.59	$10.91	$10.59	$10.90	$10.90	34,613
2016-01-28	$10.31	$10.74	$10.31	$10.56	$10.56	42,111
2016-01-27	$10.30	$10.51	$10.16	$10.31	$10.31	65,014
2016-01-26	$10.34	$10.54	$10.25	$10.30	$10.30	34,993
2016-01-25	$10.78	$10.78	$10.33	$10.35	$10.35	45,779
2016-01-22	$11.03	$11.54	$10.90	$11.10	$11.10	42,531
2016-01-21	$10.71	$11.03	$10.61	$10.92	$10.92	40,555
2016-01-20	$10.45	$10.86	$10.28	$10.67	$10.67	51,960
2016-01-19	$10.66	$11.15	$10.55	$10.61	$10.61	55,127
2016-01-15	$10.46	$10.67	$10.28	$10.57	$10.57	68,187
2016-01-14	$10.49	$10.99	$10.23	$10.71	$10.71	217,507
2016-01-13	$11.12	$11.12	$10.30	$10.39	$10.39	58,876
2016-01-12	$11.39	$11.39	$10.92	$11.05	$11.05	38,740
2016-01-11	$11.45	$11.58	$11.15	$11.24	$11.24	87,710
2016-01-08	$11.21	$11.84	$11.18	$11.51	$11.51	151,403
2016-01-07	$11.34	$11.47	$11.21	$11.22	$11.22	95,297
2016-01-06	$11.38	$11.61	$11.38	$11.52	$11.52	79,233
2016-01-05	$11.52	$11.53	$11.34	$11.52	$11.52	45,012
2016-01-04	$11.70	$11.98	$11.22	$11.52	$11.52	59,372
2015-12-31	$12.14	$12.14	$11.67	$11.69	$11.69	55,974
2015-12-30	$12.46	$12.76	$12.10	$12.11	$12.11	143,048
2015-12-29	$11.89	$12.71	$11.85	$12.48	$12.48	118,262
2015-12-28	$11.92	$12.02	$11.65	$11.89	$11.89	58,097
2015-12-24	$11.96	$12.12	$11.96	$12.04	$12.04	16,447
2015-12-23	$12.10	$12.10	$11.82	$11.92	$11.92	90,722
2015-12-22	$11.76	$12.03	$11.54	$12.01	$12.01	58,004
2015-12-21	$11.99	$12.11	$11.56	$11.73	$11.73	62,214
2015-12-18	$12.28	$12.66	$11.99	$12.12	$12.12	59,927
2015-12-17	$12.51	$12.51	$12.33	$12.35	$12.35	51,154
2015-12-16	$12.27	$12.43	$12.10	$12.39	$12.39	33,723
2015-12-15	$11.94	$12.21	$11.88	$12.18	$12.18	19,838
2015-12-14	$11.95	$12.07	$11.50	$11.83	$11.83	65,837
2015-12-11	$11.88	$12.19	$11.70	$12.10	$12.10	57,389
2015-12-10	$12.21	$12.27	$12.04	$12.12	$12.12	31,714
2015-12-09	$12.37	$12.51	$12.06	$12.14	$12.14	25,202
2015-12-08	$12.50	$12.52	$12.31	$12.35	$12.35	28,307
2015-12-07	$12.51	$12.85	$12.42	$12.50	$12.50	48,597
2015-12-04	$12.66	$12.76	$12.52	$12.59	$12.59	25,986
2015-12-03	$12.88	$12.99	$12.55	$12.61	$12.61	62,284
2015-12-02	$12.77	$13.03	$12.73	$12.89	$12.89	47,687
2015-12-01	$12.75	$12.90	$12.61	$12.70	$12.70	56,444
2015-11-30	$12.55	$12.95	$12.50	$12.75	$12.75	121,629
2015-11-27	$12.47	$12.50	$12.40	$12.46	$12.46	43,728
2015-11-25	$12.60	$12.60	$12.47	$12.50	$12.50	94,585
2015-11-24	$12.45	$12.60	$12.39	$12.60	$12.60	25,708
2015-11-23	$12.53	$12.60	$12.36	$12.40	$12.40	59,718
2015-11-20	$12.49	$12.50	$12.36	$12.40	$12.40	61,101
2015-11-19	$12.36	$12.53	$12.33	$12.42	$12.42	50,291
2015-11-18	$12.12	$12.62	$12.11	$12.40	$12.40	30,487
2015-11-17	$12.50	$12.51	$12.24	$12.29	$12.29	61,060
2015-11-16	$12.57	$12.83	$12.44	$12.50	$12.50	79,624
2015-11-13	$12.60	$12.71	$12.40	$12.49	$12.49	39,313
2015-11-12	$12.73	$12.80	$12.64	$12.70	$12.70	54,012
2015-11-11	$12.82	$12.95	$12.73	$12.82	$12.82	16,752
2015-11-10	$12.72	$13.03	$12.72	$12.81	$12.81	15,860
2015-11-09	$13.02	$13.04	$12.72	$12.72	$12.72	29,039
2015-11-06	$12.64	$13.06	$12.64	$12.96	$12.96	44,588
2015-11-05	$12.57	$12.99	$12.57	$12.63	$12.63	34,213
2015-11-04	$12.94	$12.94	$12.42	$12.57	$12.57	30,341
2015-11-03	$12.98	$12.99	$12.80	$12.88	$12.88	15,457
2015-11-02	$12.97	$13.23	$12.89	$12.97	$12.97	51,201
2015-10-30	$13.23	$13.28	$12.96	$12.99	$12.99	34,113
2015-10-29	$12.96	$13.29	$12.82	$13.16	$13.16	32,273
2015-10-28	$12.21	$12.97	$12.21	$12.96	$12.96	44,434
2015-10-27	$12.30	$12.37	$12.03	$12.11	$12.11	52,986
2015-10-26	$12.49	$12.49	$12.25	$12.39	$12.39	16,537
2015-10-23	$12.39	$12.49	$12.27	$12.49	$12.49	14,950
2015-10-22	$12.29	$12.42	$12.29	$12.39	$12.39	12,077
2015-10-21	$12.34	$12.41	$12.19	$12.20	$12.20	16,782
2015-10-20	$12.41	$12.49	$12.28	$12.33	$12.33	34,855
2015-10-19	$12.27	$12.50	$12.25	$12.46	$12.46	24,211
2015-10-16	$12.45	$12.47	$12.40	$12.46	$12.46	14,765
2015-10-15	$12.16	$12.41	$12.00	$12.40	$12.40	11,560
2015-10-14	$12.36	$12.41	$11.77	$12.14	$12.14	13,016
2015-10-13	$12.29	$12.39	$12.27	$12.32	$12.32	25,074
2015-10-12	$12.28	$12.37	$12.19	$12.30	$12.30	25,539
2015-10-09	$12.19	$12.29	$12.16	$12.21	$12.21	17,018
2015-10-08	$12.00	$12.20	$12.00	$12.19	$12.19	51,583
2015-10-07	$11.95	$12.03	$11.88	$12.00	$12.00	29,830
2015-10-06	$11.89	$12.10	$11.80	$11.94	$11.94	48,279
2015-10-05	$11.29	$11.89	$11.29	$11.84	$11.84	34,548
2015-10-02	$11.33	$11.36	$11.19	$11.31	$11.31	23,849
2015-10-01	$11.46	$11.46	$11.23	$11.42	$11.42	30,368
2015-09-30	$11.48	$11.53	$11.40	$11.49	$11.49	12,369
2015-09-29	$11.30	$11.53	$11.16	$11.41	$11.41	15,905
2015-09-28	$11.25	$11.31	$11.15	$11.24	$11.24	23,158
2015-09-25	$11.34	$11.34	$11.21	$11.31	$11.31	27,355
2015-09-24	$11.19	$11.34	$11.16	$11.28	$11.28	22,453
2015-09-23	$11.14	$11.34	$11.14	$11.28	$11.28	13,753
2015-09-22	$10.94	$11.18	$10.91	$11.13	$11.13	16,121
2015-09-21	$11.25	$11.44	$11.00	$11.03	$11.03	39,076
2015-09-18	$11.10	$11.24	$11.10	$11.19	$11.19	39,693
2015-09-17	$11.39	$11.42	$11.26	$11.27	$11.27	20,343
2015-09-16	$11.48	$11.48	$11.26	$11.36	$11.36	33,519
2015-09-15	$11.46	$11.55	$11.44	$11.49	$11.49	11,710
2015-09-14	$11.64	$11.66	$11.43	$11.46	$11.46	29,764
2015-09-11	$11.39	$11.77	$11.39	$11.71	$11.71	13,533
2015-09-10	$11.37	$11.52	$11.37	$11.50	$11.50	34,026
2015-09-09	$11.45	$11.49	$11.35	$11.37	$11.37	39,488
2015-09-08	$11.52	$11.52	$11.40	$11.44	$11.44	58,409
2015-09-04	$11.13	$11.52	$11.07	$11.48	$11.48	33,284
2015-09-03	$11.39	$11.41	$11.29	$11.29	$11.29	48,907
2015-09-02	$11.38	$11.41	$11.35	$11.41	$11.41	19,316
2015-09-01	$11.18	$11.44	$11.18	$11.30	$11.30	37,170
2015-08-31	$11.40	$11.52	$11.35	$11.49	$11.49	32,572
2015-08-28	$11.26	$11.48	$11.01	$11.41	$11.41	22,126
2015-08-27	$11.20	$11.36	$10.99	$11.25	$11.25	22,654
2015-08-26	$11.27	$11.27	$10.89	$11.15	$11.15	30,214
2015-08-25	$11.45	$11.45	$10.96	$11.01	$11.01	38,254
2015-08-24	$11.30	$11.65	$11.13	$11.13	$11.13	65,986
2015-08-21	$11.27	$11.71	$11.27	$11.67	$11.67	37,413
2015-08-20	$11.73	$11.73	$11.48	$11.48	$11.48	32,937
2015-08-19	$11.74	$11.84	$11.66	$11.79	$11.79	33,737
2015-08-18	$11.73	$11.79	$11.72	$11.77	$11.77	27,570
2015-08-17	$11.41	$11.87	$11.34	$11.79	$11.79	64,358
2015-08-14	$10.68	$11.30	$10.68	$11.29	$11.29	179,060
2015-08-13	$11.32	$11.44	$10.63	$10.63	$10.63	81,356
2015-08-12	$11.23	$11.43	$11.00	$11.29	$11.29	22,477

Hallmark Financial Services Inc (HALL) News Headlines

Recent Hallmark Financial Services Inc (HALL) News

Similar Companies to Hallmark Financial Services Inc (HALL) in the Insurance-Property & Casualty Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Allstate Corp (The)	ALL	Insurance-Property & Casualty	Financial Services	42,000
Chubb Ltd	CB	Insurance-Property & Casualty	Financial Services	35,700
Progressive Corp	PGR	Insurance-Property & Casualty	Financial Services	33,000
Travelers Companies Inc	TRV	Insurance-Property & Casualty	Financial Services	33,000
Loews Corp	L	Insurance-Property & Casualty	Financial Services	15,500
Stewart Information Services Corp	STC	Insurance-Property & Casualty	Financial Services	13,500
CNA Financial Corp	CNA	Insurance-Property & Casualty	Financial Services	11,000
Kemper Corporation	KMPR	Insurance-Property & Casualty	Financial Services	9,000
Markel Corp	MKL	Insurance-Property & Casualty	Financial Services	8,000
Hanover Insurance Group Inc	THG	Insurance-Property & Casualty	Financial Services	6,100

Hallmark Financial Services Inc (HALL) Exchange: NASDAQ