IDT Corp - Class B (IDT) Stock

Data as of April 23, 2024

$36.99 ($-0.21) -0.56%

IDT Corp - Class B - Daily Information

Click for more stock information on IDT Corp - Class B.

Daily Information	Data
Date	April 23, 2024
Open	$37.43
Previous Close	$36.99
High	$37.69
Low	$36.92
Adjusted Open	$37.43
Previous Adjusted Close	$36.99
Adjusted High	$37.69
Adjusted Low	$36.92

About IDT Corp - Class B (IDT)

IDT Corp - Class B (IDT) was founded in 1990 and is headquartered in Newark, New Jersey. Its main businesses are focused on telecommunications, energy, entertainment and financial services. IDT's leadership has expanded from telephone services and mobile payments to developing its international reach, becoming one of the largest companies in America. IDT also offers integrated telecom solutions for carriers, businesses and consumers to more than 135 countries. Its Energy segment distributes electricity, natural gas, and environmental commodities with operations, in all the states of the US and two Canadian provinces. The Entertainment segment provides direct-to-consumer and digital media content, including 3D games, television, mobile video and video-on-demand. Through its Financial Services segment, IDT provides remittance services and payment solutions to businesses worldwide. IDT has a long history of success and growth, having grown to over 2.5 billion dollars in total revenue in 2018. It offers a reliable industry experience with a trusted heritage of over 140 years in telecom, energy, entertainment and financial services..

Invest in IDT Corp - Class B (IDT)

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

Join over 15 million registered users who invest on eToro.

Historical Stock Data for IDT Corp - Class B (IDT)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-05	$37.43	$37.69	$36.92	$36.99	$36.99	49,138
2024-04-04	$37.74	$37.91	$37.18	$37.20	$37.20	64,815
2024-04-03	$36.98	$37.88	$36.65	$37.40	$37.40	58,139
2024-04-02	$37.93	$38.21	$36.49	$37.25	$37.25	85,081
2024-04-01	$37.75	$38.38	$37.13	$38.26	$38.26	83,605
2024-03-28	$38.03	$38.40	$37.75	$37.81	$37.81	64,688
2024-03-27	$38.40	$38.45	$37.86	$37.87	$37.87	51,930
2024-03-26	$38.06	$38.48	$37.63	$38.17	$38.17	92,384
2024-03-25	$38.19	$38.35	$37.50	$37.74	$37.74	55,033
2024-03-22	$38.30	$38.68	$38.03	$38.21	$38.21	44,103
2024-03-21	$38.11	$38.55	$37.89	$38.17	$38.17	80,802
2024-03-20	$37.88	$38.40	$37.50	$38.14	$38.14	63,852
2024-03-19	$38.10	$38.32	$37.19	$37.97	$37.97	75,113
2024-03-18	$37.72	$38.31	$37.42	$37.99	$37.99	105,021
2024-03-15	$37.67	$38.27	$37.59	$37.99	$37.94	162,039
2024-03-14	$38.18	$38.18	$37.47	$37.90	$37.85	52,054
2024-03-13	$38.10	$38.59	$37.64	$38.03	$37.98	77,772
2024-03-12	$37.70	$38.41	$37.25	$38.41	$38.36	71,025
2024-03-11	$37.10	$37.78	$37.03	$37.70	$37.65	137,978
2024-03-08	$36.01	$37.47	$35.74	$37.38	$37.38	106,388
2024-03-07	$38.35	$38.53	$35.37	$36.45	$36.45	213,280
2024-03-06	$37.30	$37.45	$37.02	$37.19	$37.19	72,696
2024-03-05	$36.98	$37.70	$36.90	$37.05	$37.05	76,876
2024-03-04	$37.56	$37.69	$36.63	$36.92	$36.92	84,119
2024-03-01	$37.13	$38.04	$36.90	$37.62	$37.62	91,443
2024-02-29	$37.38	$37.47	$36.98	$37.21	$37.21	89,963
2024-02-28	$37.15	$37.53	$36.86	$37.34	$37.34	66,086
2024-02-27	$36.69	$37.47	$36.54	$37.37	$37.37	56,705
2024-02-26	$35.76	$36.79	$35.76	$36.65	$36.65	72,491
2024-02-23	$35.64	$35.99	$35.64	$35.91	$35.91	45,883
2024-02-22	$35.35	$35.87	$34.15	$35.66	$35.66	89,804
2024-02-21	$35.23	$35.53	$35.00	$35.48	$35.48	42,258
2024-02-20	$35.46	$35.98	$35.27	$35.44	$35.44	59,283
2024-02-16	$35.78	$36.30	$35.45	$35.67	$35.67	60,019
2024-02-15	$35.67	$36.00	$34.93	$35.95	$35.95	74,589
2024-02-14	$35.23	$35.79	$35.19	$35.67	$35.67	62,814
2024-02-13	$35.01	$35.80	$34.76	$34.89	$34.89	94,114
2024-02-12	$35.46	$35.73	$35.08	$35.56	$35.56	50,478
2024-02-09	$34.90	$35.66	$34.60	$35.43	$35.43	49,864
2024-02-08	$34.50	$34.91	$34.35	$34.68	$34.68	46,129
2024-02-07	$34.57	$35.06	$34.52	$34.91	$34.91	48,787
2024-02-06	$35.57	$35.58	$34.19	$34.67	$34.67	65,300
2024-02-05	$35.35	$35.66	$35.18	$35.48	$35.48	68,726
2024-02-02	$35.29	$35.87	$34.73	$35.62	$35.62	53,933
2024-02-01	$34.78	$35.66	$34.68	$35.51	$35.51	62,967
2024-01-31	$35.36	$35.44	$34.58	$34.58	$34.58	75,893
2024-01-30	$35.01	$35.31	$34.48	$35.30	$35.30	57,457
2024-01-29	$34.99	$35.20	$34.52	$35.18	$35.18	50,183
2024-01-26	$34.54	$35.10	$34.52	$35.04	$35.04	48,290
2024-01-25	$34.20	$34.42	$34.00	$34.34	$34.34	56,785
2024-01-24	$34.74	$34.74	$33.82	$34.02	$34.02	54,098
2024-01-23	$34.57	$34.77	$34.27	$34.38	$34.38	86,378
2024-01-22	$33.05	$34.36	$33.05	$34.32	$34.32	62,025
2024-01-19	$33.81	$33.99	$32.77	$33.05	$33.05	89,098
2024-01-18	$32.99	$33.69	$32.89	$33.65	$33.65	62,666
2024-01-17	$32.63	$32.98	$32.50	$32.91	$32.91	109,341
2024-01-16	$32.49	$32.93	$32.08	$32.90	$32.90	65,362
2024-01-12	$33.02	$33.02	$32.48	$32.58	$32.58	60,603
2024-01-11	$33.34	$33.52	$32.67	$32.69	$32.69	94,688
2024-01-10	$32.85	$33.57	$32.32	$33.45	$33.45	71,906
2024-01-09	$33.24	$33.24	$32.42	$32.99	$32.99	83,042
2024-01-08	$33.63	$33.84	$33.42	$33.45	$33.45	65,724
2024-01-05	$33.75	$33.95	$33.48	$33.50	$33.50	97,647
2024-01-04	$33.58	$34.17	$33.58	$33.99	$33.99	69,310
2024-01-03	$33.48	$34.06	$33.48	$33.56	$33.56	90,236
2024-01-02	$33.97	$33.97	$33.46	$33.71	$33.71	112,023
2023-12-29	$33.66	$34.11	$33.61	$34.09	$34.09	70,230
2023-12-28	$33.61	$33.99	$33.61	$33.75	$33.75	59,755
2023-12-27	$33.93	$33.93	$33.62	$33.74	$33.74	44,209
2023-12-26	$33.83	$34.14	$33.66	$33.99	$33.99	54,007
2023-12-22	$33.93	$34.22	$33.68	$33.86	$33.86	66,029
2023-12-21	$34.00	$34.00	$33.63	$33.84	$33.84	56,440
2023-12-20	$34.10	$34.44	$33.66	$33.75	$33.75	103,364
2023-12-19	$33.73	$34.18	$33.26	$34.09	$34.09	153,975
2023-12-18	$33.03	$33.38	$32.45	$33.37	$33.37	191,569
2023-12-15	$32.81	$33.06	$32.60	$32.84	$32.84	277,942
2023-12-14	$32.11	$32.74	$31.97	$32.66	$32.66	230,092
2023-12-13	$31.42	$32.21	$31.20	$32.11	$32.11	193,196
2023-12-12	$31.50	$31.64	$31.30	$31.54	$31.54	108,246
2023-12-11	$31.03	$31.80	$31.00	$31.58	$31.58	89,869
2023-12-08	$30.71	$31.20	$30.33	$30.88	$30.88	120,712
2023-12-07	$31.16	$31.33	$30.51	$30.90	$30.90	94,455
2023-12-06	$29.95	$30.97	$29.86	$30.95	$30.95	113,503
2023-12-05	$30.00	$30.77	$27.09	$29.78	$29.78	196,389
2023-12-04	$29.25	$30.43	$29.25	$30.17	$30.17	185,869
2023-12-01	$29.30	$29.50	$28.01	$29.35	$29.35	111,820
2023-11-30	$29.61	$29.68	$29.03	$29.35	$29.35	98,921
2023-11-29	$29.12	$29.53	$28.82	$29.45	$29.45	118,837
2023-11-28	$29.69	$29.86	$28.79	$28.89	$28.89	146,409
2023-11-27	$28.71	$29.71	$28.45	$29.69	$29.69	95,142
2023-11-24	$28.74	$28.89	$28.50	$28.61	$28.61	45,139
2023-11-22	$28.61	$29.00	$28.49	$28.63	$28.63	53,240
2023-11-21	$28.68	$28.82	$28.50	$28.62	$28.62	76,882
2023-11-20	$28.16	$28.73	$27.93	$28.73	$28.73	75,329
2023-11-17	$28.21	$28.47	$28.06	$28.10	$28.10	105,560
2023-11-16	$28.40	$28.56	$28.06	$28.17	$28.17	63,811
2023-11-15	$28.69	$28.89	$28.51	$28.54	$28.54	93,178
2023-11-14	$28.95	$28.97	$28.52	$28.77	$28.77	91,774
2023-11-13	$27.90	$28.46	$27.90	$28.38	$28.38	58,037
2023-11-10	$27.80	$28.27	$27.65	$28.17	$28.17	69,462
2023-11-09	$27.77	$28.23	$27.65	$27.94	$27.94	109,187
2023-11-08	$28.85	$28.85	$27.71	$27.82	$27.82	61,115
2023-11-07	$28.83	$28.95	$28.27	$28.70	$28.70	114,300
2023-11-06	$28.93	$28.93	$28.42	$28.80	$28.80	56,077
2023-11-03	$29.14	$29.26	$28.79	$28.93	$28.93	83,753
2023-11-02	$28.60	$28.95	$28.46	$28.81	$28.81	79,507
2023-11-01	$28.06	$28.87	$28.05	$28.60	$28.60	97,577
2023-10-31	$27.93	$28.70	$27.84	$28.05	$28.05	81,249
2023-10-30	$27.85	$28.25	$27.80	$27.91	$27.91	75,502
2023-10-27	$27.80	$27.95	$27.65	$27.79	$27.79	78,174
2023-10-26	$27.66	$28.12	$27.57	$27.93	$27.93	94,727
2023-10-25	$27.42	$27.94	$27.41	$27.61	$27.61	110,937
2023-10-24	$27.89	$28.33	$27.50	$27.66	$27.66	157,227
2023-10-23	$28.69	$28.95	$27.48	$27.62	$27.62	149,736
2023-10-20	$29.68	$29.68	$28.89	$28.90	$28.90	139,992
2023-10-19	$29.60	$30.38	$29.48	$29.68	$29.68	165,140
2023-10-18	$29.44	$29.60	$28.84	$29.49	$29.49	110,207
2023-10-17	$29.25	$29.78	$29.00	$29.62	$29.62	175,375
2023-10-16	$28.53	$29.34	$28.50	$29.18	$29.18	162,761
2023-10-13	$26.77	$29.42	$26.61	$28.60	$28.60	326,592
2023-10-12	$27.61	$27.61	$26.66	$26.77	$26.77	341,551
2023-10-11	$27.05	$27.57	$26.73	$27.37	$27.37	204,184
2023-10-10	$27.04	$27.78	$26.81	$27.10	$27.10	180,145
2023-10-09	$27.00	$27.10	$26.70	$26.86	$26.86	192,901
2023-10-06	$27.20	$27.47	$26.75	$27.16	$27.16	226,258
2023-10-05	$26.72	$28.17	$26.72	$26.99	$26.99	336,761
2023-10-04	$27.00	$28.09	$26.78	$26.96	$26.96	402,288
2023-10-03	$21.92	$27.40	$21.64	$26.74	$26.74	1,132,553
2023-10-02	$22.08	$22.22	$21.85	$21.98	$21.98	94,420
2023-09-29	$22.38	$22.44	$21.99	$22.05	$22.05	83,856
2023-09-28	$22.18	$22.67	$22.11	$22.23	$22.23	82,266
2023-09-27	$22.04	$22.19	$21.95	$22.12	$22.12	98,503
2023-09-26	$22.22	$22.43	$21.95	$21.96	$21.96	74,268
2023-09-25	$22.29	$22.51	$22.08	$22.38	$22.38	79,307
2023-09-22	$22.50	$22.73	$22.30	$22.34	$22.34	88,071
2023-09-21	$22.63	$22.82	$22.48	$22.48	$22.48	79,248
2023-09-20	$22.82	$23.02	$22.61	$22.71	$22.71	122,573
2023-09-19	$23.06	$23.06	$22.47	$22.70	$22.70	156,975
2023-09-18	$22.87	$23.15	$22.27	$23.11	$23.11	149,907
2023-09-15	$23.10	$23.25	$22.44	$22.86	$22.86	217,041
2023-09-14	$23.32	$23.50	$23.06	$23.15	$23.15	132,201
2023-09-13	$23.00	$23.40	$23.00	$23.15	$23.15	142,481
2023-09-12	$23.17	$23.36	$23.03	$23.19	$23.19	77,825
2023-09-11	$22.96	$23.35	$22.85	$23.10	$23.10	102,187
2023-09-08	$23.03	$23.14	$22.39	$22.79	$22.79	135,008
2023-09-07	$23.53	$23.72	$23.01	$23.11	$23.11	118,483
2023-09-06	$23.47	$23.62	$23.12	$23.60	$23.60	113,591
2023-09-05	$22.89	$23.57	$22.64	$23.43	$23.43	134,934
2023-09-01	$23.36	$23.42	$22.88	$23.01	$23.01	102,482
2023-08-31	$23.88	$23.91	$23.37	$23.38	$23.38	80,813
2023-08-30	$23.71	$24.03	$23.65	$23.83	$23.83	73,631
2023-08-29	$23.28	$23.87	$23.28	$23.75	$23.75	62,816
2023-08-28	$23.64	$23.64	$23.18	$23.32	$23.32	129,966
2023-08-25	$23.61	$23.73	$23.24	$23.65	$23.65	62,120
2023-08-24	$23.82	$24.03	$23.60	$23.63	$23.63	58,314
2023-08-23	$23.42	$23.85	$23.27	$23.83	$23.83	65,507
2023-08-22	$23.23	$23.41	$23.08	$23.39	$23.39	72,058
2023-08-21	$23.63	$23.63	$22.98	$23.30	$23.30	117,118
2023-08-18	$23.48	$23.75	$23.14	$23.69	$23.69	154,554
2023-08-17	$24.21	$24.21	$23.53	$23.65	$23.65	106,396
2023-08-16	$24.31	$24.48	$24.14	$24.16	$24.16	74,034
2023-08-15	$24.16	$24.43	$23.96	$24.36	$24.36	91,554
2023-08-14	$24.39	$24.82	$24.13	$24.25	$24.25	99,446
2023-08-11	$24.72	$24.76	$24.21	$24.49	$24.49	123,239
2023-08-10	$24.32	$24.83	$24.23	$24.72	$24.72	128,698
2023-08-09	$24.32	$24.53	$24.01	$24.33	$24.33	64,762
2023-08-08	$23.29	$24.47	$23.11	$24.38	$24.38	132,523
2023-08-07	$23.01	$23.58	$22.95	$23.53	$23.53	98,565
2023-08-04	$23.09	$23.61	$23.05	$23.08	$23.08	84,421
2023-08-03	$22.85	$23.22	$22.81	$23.17	$23.17	86,121
2023-08-02	$22.90	$23.14	$22.76	$22.83	$22.83	108,806
2023-08-01	$23.71	$23.71	$22.96	$23.03	$23.03	86,893
2023-07-31	$23.27	$23.86	$23.27	$23.72	$23.72	136,157
2023-07-28	$23.30	$23.53	$23.22	$23.27	$23.27	78,973
2023-07-27	$23.12	$23.64	$23.10	$23.24	$23.24	101,150
2023-07-26	$23.23	$23.53	$23.05	$23.11	$23.11	77,936
2023-07-25	$23.43	$23.45	$23.05	$23.23	$23.23	111,229
2023-07-24	$23.81	$24.08	$23.30	$23.38	$23.38	93,951
2023-07-21	$24.13	$24.14	$23.69	$23.70	$23.70	148,528
2023-07-20	$23.74	$24.06	$23.55	$24.00	$24.00	127,997
2023-07-19	$23.75	$24.08	$23.50	$23.72	$23.72	149,288
2023-07-18	$23.34	$24.08	$23.34	$23.73	$23.73	147,381
2023-07-17	$23.70	$24.13	$23.32	$23.38	$23.38	141,891
2023-07-14	$24.44	$24.44	$23.46	$23.73	$23.73	145,446
2023-07-13	$24.65	$25.33	$24.38	$24.57	$24.57	177,596
2023-07-12	$24.46	$24.98	$24.46	$24.66	$24.66	152,474
2023-07-11	$24.33	$24.64	$23.95	$24.21	$24.21	127,304
2023-07-10	$24.75	$25.10	$24.28	$24.32	$24.32	134,646
2023-07-07	$25.49	$25.71	$24.78	$24.78	$24.78	109,212
2023-07-06	$25.50	$25.61	$25.07	$25.55	$25.55	89,379
2023-07-05	$25.79	$26.15	$25.37	$25.48	$25.48	114,637
2023-07-03	$25.94	$26.26	$25.83	$26.05	$26.05	39,283
2023-06-30	$26.02	$26.49	$25.80	$25.85	$25.85	71,745
2023-06-29	$26.02	$26.53	$26.02	$26.17	$26.17	116,024
2023-06-28	$26.14	$26.66	$25.85	$25.97	$25.97	127,308
2023-06-27	$25.52	$26.55	$25.52	$26.21	$26.21	111,867
2023-06-26	$25.90	$26.19	$25.44	$25.48	$25.48	118,819
2023-06-23	$26.16	$26.57	$25.78	$25.93	$25.93	201,338
2023-06-22	$26.05	$26.45	$25.82	$26.00	$26.00	111,962
2023-06-21	$25.96	$26.26	$25.51	$26.08	$26.08	181,404
2023-06-20	$25.90	$26.54	$25.68	$25.98	$25.98	177,061
2023-06-16	$26.88	$26.88	$25.87	$25.95	$25.95	189,901
2023-06-15	$26.33	$26.80	$26.33	$26.50	$26.50	124,704
2023-06-14	$26.59	$27.35	$26.27	$26.32	$26.32	123,003
2023-06-13	$26.76	$27.42	$26.44	$26.53	$26.53	115,857
2023-06-12	$27.38	$27.63	$26.79	$26.86	$26.86	151,461
2023-06-09	$28.25	$28.49	$27.40	$27.40	$27.40	88,224
2023-06-08	$29.26	$29.26	$28.21	$28.30	$28.30	106,879
2023-06-07	$30.00	$30.40	$28.48	$29.26	$29.26	218,844
2023-06-06	$31.15	$31.63	$28.67	$29.96	$29.96	244,100
2023-06-05	$31.57	$32.61	$31.13	$31.15	$31.15	119,354
2023-06-02	$30.36	$31.76	$30.08	$31.57	$31.57	238,102
2023-06-01	$30.27	$30.80	$29.98	$30.39	$30.39	79,381
2023-05-31	$30.43	$30.62	$29.93	$30.39	$30.39	141,657
2023-05-30	$30.43	$30.70	$30.22	$30.39	$30.39	46,188
2023-05-26	$30.85	$31.02	$30.17	$30.42	$30.42	66,442
2023-05-25	$32.33	$32.33	$30.67	$30.79	$30.79	66,082
2023-05-24	$33.11	$33.15	$32.13	$32.41	$32.41	56,505
2023-05-23	$33.63	$34.01	$33.14	$33.18	$33.18	65,725
2023-05-22	$33.79	$34.45	$33.49	$33.73	$33.73	92,040
2023-05-19	$33.17	$34.45	$33.04	$33.97	$33.97	114,189
2023-05-18	$32.53	$33.05	$32.43	$32.92	$32.92	55,142
2023-05-17	$32.19	$32.80	$32.04	$32.68	$32.68	65,947
2023-05-16	$32.37	$32.54	$32.20	$32.34	$32.34	38,681
2023-05-15	$32.49	$32.80	$32.24	$32.63	$32.63	38,324
2023-05-12	$32.43	$32.65	$32.20	$32.57	$32.57	38,785
2023-05-11	$32.91	$32.91	$32.28	$32.48	$32.48	37,368
2023-05-10	$32.80	$33.13	$32.42	$33.10	$33.10	65,957
2023-05-09	$32.62	$32.92	$32.07	$32.61	$32.61	48,083
2023-05-08	$33.00	$33.00	$32.64	$32.78	$32.78	51,188
2023-05-05	$32.51	$33.29	$32.44	$33.06	$33.06	75,955
2023-05-04	$33.14	$33.18	$32.26	$32.48	$32.48	78,855
2023-05-03	$32.95	$33.89	$32.94	$33.29	$33.29	58,009
2023-05-02	$33.18	$33.19	$32.47	$32.77	$32.77	55,522
2023-05-01	$33.21	$33.87	$33.11	$33.33	$33.33	54,947
2023-04-28	$33.47	$33.93	$33.02	$33.21	$33.21	78,075
2023-04-27	$33.12	$34.16	$32.97	$33.50	$33.50	80,648
2023-04-26	$32.22	$33.13	$32.21	$33.00	$33.00	91,178
2023-04-25	$32.31	$32.53	$32.05	$32.38	$32.38	117,253
2023-04-24	$32.43	$32.82	$32.31	$32.48	$32.48	63,932
2023-04-21	$32.62	$32.69	$32.36	$32.50	$32.50	50,286
2023-04-20	$32.36	$32.73	$32.36	$32.49	$32.49	52,536
2023-04-19	$32.46	$32.72	$32.20	$32.43	$32.43	74,507
2023-04-18	$32.56	$32.91	$32.42	$32.50	$32.50	65,314
2023-04-17	$32.44	$32.85	$32.26	$32.45	$32.45	61,907
2023-04-14	$32.75	$32.94	$32.31	$32.31	$32.31	75,115
2023-04-13	$32.94	$33.45	$32.86	$32.87	$32.87	55,435
2023-04-12	$32.97	$33.54	$32.77	$32.89	$32.89	54,418
2023-04-11	$32.74	$33.06	$32.65	$32.94	$32.94	62,010
2023-04-10	$32.63	$33.10	$32.56	$32.71	$32.71	75,639
2023-04-06	$33.57	$33.67	$32.19	$32.98	$32.98	97,549
2023-04-05	$34.41	$34.56	$33.37	$33.45	$33.45	78,015
2023-04-04	$34.89	$34.91	$34.11	$34.77	$34.77	99,979
2023-04-03	$34.08	$34.58	$33.85	$34.56	$34.56	117,229
2023-03-31	$34.01	$34.46	$33.79	$34.08	$34.08	152,991
2023-03-30	$33.74	$34.07	$33.37	$33.98	$33.98	61,565
2023-03-29	$33.14	$34.26	$32.71	$33.78	$33.78	75,113
2023-03-28	$33.00	$33.73	$33.00	$33.13	$33.13	57,055
2023-03-27	$32.80	$33.13	$32.50	$32.94	$32.94	55,310
2023-03-24	$32.70	$33.08	$32.48	$32.59	$32.59	61,554
2023-03-23	$32.90	$33.43	$32.56	$32.79	$32.79	53,131
2023-03-22	$34.25	$34.25	$32.79	$32.86	$32.86	84,703
2023-03-21	$33.59	$34.22	$33.59	$34.19	$34.19	88,905
2023-03-20	$33.94	$34.01	$33.08	$33.37	$33.37	76,184
2023-03-17	$34.34	$34.44	$33.17	$33.92	$33.92	138,354
2023-03-16	$32.95	$34.86	$32.60	$34.23	$34.23	128,621
2023-03-15	$33.35	$33.36	$32.15	$33.04	$33.04	148,055
2023-03-14	$34.11	$35.18	$33.69	$33.73	$33.73	159,334
2023-03-13	$32.88	$34.00	$32.19	$33.58	$33.58	119,372
2023-03-10	$32.16	$33.96	$32.02	$33.10	$33.10	134,024
2023-03-09	$31.34	$33.00	$31.34	$32.22	$32.22	136,714
2023-03-08	$30.85	$30.98	$30.13	$30.70	$30.70	78,809
2023-03-07	$30.16	$30.80	$29.92	$30.77	$30.77	79,467
2023-03-06	$30.50	$30.74	$29.93	$30.20	$30.20	112,101
2023-03-03	$30.38	$30.64	$29.98	$30.60	$30.60	63,795
2023-03-02	$30.17	$30.57	$29.91	$30.40	$30.40	79,932
2023-03-01	$30.48	$30.94	$29.76	$30.33	$30.33	142,367
2023-02-28	$29.83	$30.85	$29.56	$30.41	$30.41	112,693
2023-02-27	$30.97	$31.02	$29.59	$29.83	$29.83	87,005
2023-02-24	$31.36	$31.69	$30.65	$30.89	$30.89	79,448
2023-02-23	$31.56	$32.05	$30.91	$31.81	$31.81	85,430
2023-02-22	$30.71	$31.75	$30.51	$31.39	$31.39	88,220
2023-02-21	$31.47	$31.47	$30.32	$30.88	$30.88	105,875
2023-02-17	$31.59	$32.07	$31.19	$31.75	$31.75	154,190
2023-02-16	$32.20	$32.49	$31.34	$31.46	$31.46	173,918
2023-02-15	$32.24	$32.71	$32.01	$32.69	$32.69	82,842
2023-02-14	$31.45	$32.55	$31.20	$32.41	$32.41	77,928
2023-02-13	$31.28	$31.92	$30.57	$31.60	$31.60	74,341
2023-02-10	$31.10	$31.54	$30.73	$31.33	$31.33	100,577
2023-02-09	$31.10	$31.22	$30.42	$31.13	$31.13	62,489
2023-02-08	$31.49	$31.86	$30.83	$30.89	$30.89	103,596
2023-02-07	$31.47	$31.84	$30.98	$31.80	$31.80	89,484
2023-02-06	$30.73	$31.47	$30.57	$31.31	$31.31	73,731
2023-02-03	$31.00	$31.33	$30.60	$30.93	$30.93	56,996
2023-02-02	$30.25	$32.00	$30.25	$31.04	$31.04	100,098
2023-02-01	$29.44	$30.15	$29.12	$29.93	$29.93	62,189
2023-01-31	$29.18	$29.68	$29.18	$29.39	$29.39	69,008
2023-01-30	$29.46	$29.72	$29.00	$29.16	$29.16	40,972
2023-01-27	$29.04	$29.84	$29.00	$29.54	$29.54	59,454
2023-01-26	$28.97	$29.18	$28.72	$29.04	$29.04	37,482
2023-01-25	$29.03	$29.03	$28.69	$28.83	$28.83	38,151
2023-01-24	$28.84	$29.39	$28.61	$29.25	$29.25	60,740
2023-01-23	$29.09	$29.96	$28.99	$29.10	$29.10	82,632
2023-01-20	$28.32	$28.74	$28.16	$28.74	$28.74	82,184
2023-01-19	$27.86	$28.19	$27.45	$28.00	$28.00	113,326
2023-01-18	$27.78	$28.26	$27.67	$27.95	$27.95	69,464
2023-01-17	$27.73	$27.86	$27.45	$27.54	$27.54	71,492
2023-01-13	$27.49	$27.93	$27.38	$27.79	$27.79	51,694
2023-01-12	$27.66	$27.96	$27.29	$27.70	$27.70	58,071
2023-01-11	$27.39	$27.73	$27.16	$27.61	$27.61	66,213
2023-01-10	$26.77	$27.60	$26.77	$27.36	$27.36	74,694
2023-01-09	$27.34	$27.52	$26.74	$26.85	$26.85	77,315
2023-01-06	$27.58	$27.82	$27.13	$27.23	$27.23	64,366
2023-01-05	$27.50	$27.87	$26.97	$27.42	$27.42	72,154
2023-01-04	$28.64	$28.78	$27.52	$27.54	$27.54	68,791
2023-01-03	$28.35	$28.61	$27.93	$28.18	$28.18	73,892
2022-12-30	$28.09	$28.45	$28.00	$28.17	$28.17	56,071
2022-12-29	$27.88	$28.64	$27.86	$28.23	$28.23	67,818
2022-12-28	$28.09	$28.23	$27.56	$27.67	$27.67	61,993
2022-12-27	$27.92	$28.13	$27.65	$28.03	$28.03	89,931
2022-12-23	$27.88	$28.00	$27.57	$27.85	$27.85	50,302
2022-12-22	$28.46	$28.46	$27.55	$27.95	$27.95	79,071
2022-12-21	$27.97	$29.18	$27.97	$28.68	$28.68	58,469
2022-12-20	$28.25	$28.69	$27.74	$27.89	$27.89	128,861
2022-12-19	$28.32	$28.51	$27.67	$28.35	$28.35	112,917
2022-12-16	$28.46	$29.08	$27.92	$28.01	$28.01	218,014
2022-12-15	$29.16	$29.49	$28.67	$28.84	$28.84	58,168
2022-12-14	$28.83	$29.53	$28.60	$29.43	$29.43	128,732
2022-12-13	$28.50	$29.21	$28.24	$28.72	$28.72	108,423
2022-12-12	$29.50	$29.78	$27.72	$27.92	$27.92	156,471
2022-12-09	$28.69	$29.89	$28.20	$29.37	$29.37	155,787
2022-12-08	$29.81	$29.81	$28.32	$28.53	$28.53	118,442
2022-12-07	$29.75	$30.30	$28.16	$29.51	$29.51	207,048
2022-12-06	$27.64	$30.35	$27.09	$30.00	$30.00	403,330
2022-12-05	$26.77	$26.87	$25.85	$26.87	$26.87	162,525
2022-12-02	$26.44	$26.93	$26.04	$26.87	$26.87	66,926
2022-12-01	$27.97	$28.07	$26.24	$27.03	$27.03	118,556
2022-11-30	$26.95	$28.09	$26.49	$27.95	$27.95	152,962
2022-11-29	$26.03	$27.00	$25.83	$26.99	$26.99	85,439
2022-11-28	$25.99	$26.40	$25.76	$26.03	$26.03	67,347
2022-11-25	$26.75	$26.87	$26.25	$26.25	$26.25	23,265
2022-11-23	$26.66	$26.95	$26.04	$26.62	$26.62	52,462
2022-11-22	$26.18	$26.79	$25.62	$26.68	$26.68	84,623
2022-11-21	$26.89	$27.00	$25.78	$25.97	$25.97	110,621
2022-11-18	$26.57	$27.80	$26.03	$27.02	$27.02	107,173
2022-11-17	$25.71	$26.55	$25.51	$25.99	$25.99	116,918
2022-11-16	$24.89	$26.25	$24.16	$25.87	$25.87	143,386
2022-11-15	$25.36	$25.71	$24.90	$25.00	$25.00	112,900
2022-11-14	$25.76	$25.76	$24.72	$24.76	$24.76	112,779
2022-11-11	$26.22	$26.37	$25.52	$25.80	$25.80	65,570
2022-11-10	$25.62	$26.13	$25.37	$26.03	$26.03	152,120
2022-11-09	$24.64	$25.42	$24.40	$24.57	$24.57	88,046
2022-11-08	$25.06	$25.46	$24.52	$25.04	$25.04	59,634
2022-11-07	$24.05	$25.22	$24.00	$24.86	$24.86	109,503
2022-11-04	$24.20	$24.20	$23.07	$23.92	$23.92	137,860
2022-11-03	$24.52	$24.87	$24.06	$24.10	$24.10	102,689
2022-11-02	$25.62	$25.91	$24.75	$24.77	$24.77	119,104
2022-11-01	$26.53	$26.53	$25.72	$25.72	$25.72	89,557
2022-10-31	$26.28	$26.38	$25.61	$26.06	$26.06	84,927
2022-10-28	$25.50	$26.53	$25.22	$26.38	$26.38	138,007
2022-10-27	$25.95	$25.95	$25.21	$25.28	$25.28	61,978
2022-10-26	$25.53	$26.26	$25.30	$25.80	$25.80	103,292
2022-10-25	$24.95	$25.69	$24.88	$25.32	$25.32	141,744
2022-10-24	$25.37	$25.37	$24.52	$24.96	$24.96	98,502
2022-10-21	$24.96	$25.50	$24.51	$25.27	$25.27	114,410
2022-10-20	$24.81	$25.19	$24.49	$24.86	$24.86	67,730
2022-10-19	$25.02	$25.44	$24.52	$24.82	$24.82	102,786
2022-10-18	$26.92	$27.45	$25.14	$25.39	$25.39	115,517
2022-10-17	$25.37	$26.74	$25.37	$26.45	$26.45	146,043
2022-10-14	$27.34	$27.77	$24.86	$24.93	$24.93	153,545
2022-10-13	$26.38	$27.63	$25.80	$27.47	$27.47	260,448
2022-10-12	$28.02	$28.02	$26.97	$26.97	$26.97	128,377
2022-10-11	$29.88	$29.88	$27.50	$28.02	$28.02	233,530
2022-10-10	$30.00	$30.20	$28.73	$30.00	$30.00	246,887
2022-10-07	$30.21	$30.47	$27.43	$30.00	$30.00	603,871
2022-10-06	$26.77	$27.93	$26.77	$27.90	$27.90	183,104
2022-10-05	$26.37	$27.12	$26.37	$27.05	$27.05	121,771
2022-10-04	$25.93	$26.75	$25.93	$26.54	$26.54	158,310
2022-10-03	$24.98	$25.60	$24.55	$25.57	$25.57	96,566
2022-09-30	$25.02	$25.56	$24.79	$24.83	$24.83	99,870
2022-09-29	$24.99	$25.40	$24.90	$24.99	$24.99	140,697
2022-09-28	$24.75	$25.49	$24.75	$25.38	$25.38	150,258
2022-09-27	$24.64	$25.20	$24.00	$24.67	$24.67	142,727
2022-09-26	$23.68	$24.69	$23.68	$24.44	$24.44	159,357
2022-09-23	$23.66	$24.12	$23.20	$23.76	$23.76	142,321
2022-09-22	$24.50	$24.93	$23.92	$23.96	$23.96	138,326
2022-09-21	$25.01	$25.04	$24.42	$24.53	$24.53	91,306
2022-09-20	$24.80	$25.54	$24.79	$24.97	$24.97	55,626
2022-09-19	$24.91	$25.22	$24.28	$25.11	$25.11	91,184
2022-09-16	$24.68	$25.28	$24.40	$25.11	$25.11	384,354
2022-09-15	$24.95	$25.40	$24.69	$24.99	$24.99	111,295
2022-09-14	$24.73	$25.36	$24.39	$24.98	$24.98	116,021
2022-09-13	$25.01	$25.23	$24.56	$24.60	$24.60	94,687
2022-09-12	$25.79	$26.00	$25.30	$25.54	$25.54	63,684
2022-09-09	$25.86	$26.00	$25.31	$25.41	$25.41	65,404
2022-09-08	$25.47	$26.05	$24.65	$25.48	$25.48	336,472
2022-09-07	$25.21	$25.91	$25.00	$25.84	$25.84	116,090
2022-09-06	$25.43	$25.61	$24.95	$24.98	$24.98	61,771
2022-09-02	$25.84	$25.84	$24.92	$25.19	$25.19	39,598
2022-09-01	$25.32	$25.42	$24.82	$25.36	$25.36	70,046
2022-08-31	$25.78	$25.94	$25.33	$25.57	$25.57	117,278
2022-08-30	$25.76	$25.85	$25.17	$25.76	$25.76	43,328
2022-08-29	$25.88	$26.55	$25.30	$25.69	$25.69	54,627
2022-08-26	$27.06	$27.72	$25.91	$26.00	$26.00	54,553
2022-08-25	$26.26	$27.18	$26.20	$26.89	$26.89	40,237
2022-08-24	$25.98	$26.44	$25.86	$26.28	$26.28	39,611
2022-08-23	$26.18	$26.47	$25.62	$26.04	$26.04	62,144
2022-08-22	$26.46	$26.50	$25.58	$26.10	$26.10	54,192
2022-08-19	$27.07	$27.18	$26.33	$26.80	$26.80	130,369
2022-08-18	$26.86	$27.41	$26.36	$27.31	$27.31	63,553
2022-08-17	$27.38	$27.75	$26.59	$26.80	$26.80	94,063
2022-08-16	$26.71	$28.57	$26.50	$27.80	$27.80	85,757
2022-08-15	$26.50	$27.11	$25.81	$26.74	$26.74	53,251
2022-08-12	$26.18	$26.73	$25.65	$26.68	$26.68	45,590
2022-08-11	$26.85	$27.12	$25.91	$26.01	$26.01	44,890
2022-08-10	$25.81	$27.14	$25.81	$26.75	$26.75	82,263
2022-08-09	$26.92	$26.92	$24.62	$25.53	$25.53	92,873
2022-08-08	$26.93	$27.54	$26.70	$27.19	$27.19	60,644
2022-08-05	$26.44	$26.89	$26.05	$26.86	$26.86	50,467
2022-08-04	$27.50	$27.50	$26.28	$26.67	$26.67	35,980
2022-08-03	$26.77	$27.50	$26.75	$27.35	$27.35	58,123
2022-08-02	$26.25	$26.82	$25.74	$26.74	$26.74	49,025
2022-08-01	$25.91	$26.43	$25.53	$26.37	$26.37	134,642
2022-07-29	$26.46	$26.46	$25.60	$26.03	$26.03	105,216
2022-07-28	$26.45	$26.53	$25.56	$26.17	$26.17	130,748
2022-07-27	$25.51	$26.48	$25.26	$26.40	$26.40	63,693
2022-07-26	$25.86	$25.97	$25.24	$25.45	$25.45	57,256
2022-07-25	$26.24	$26.24	$25.44	$25.80	$25.80	67,546
2022-07-22	$26.74	$26.74	$25.71	$26.07	$26.07	67,943
2022-07-21	$26.49	$26.84	$26.04	$26.83	$26.83	56,302
2022-07-20	$26.30	$26.88	$26.30	$26.74	$26.74	127,833
2022-07-19	$25.50	$26.39	$24.88	$26.21	$26.21	71,663
2022-07-18	$25.56	$25.83	$24.99	$25.14	$25.14	56,775
2022-07-15	$25.68	$25.68	$24.88	$25.11	$25.11	84,124
2022-07-14	$24.55	$25.38	$24.40	$25.23	$25.23	111,291
2022-07-13	$24.38	$25.28	$24.18	$25.08	$25.08	99,082
2022-07-12	$24.71	$25.22	$24.54	$24.69	$24.69	176,473
2022-07-11	$24.81	$25.19	$24.55	$24.74	$24.74	123,174
2022-07-08	$25.14	$25.49	$24.73	$25.02	$25.02	128,090
2022-07-07	$25.19	$25.73	$24.85	$25.49	$25.49	117,848
2022-07-06	$25.11	$25.36	$24.37	$24.99	$24.99	115,382
2022-07-05	$23.87	$25.03	$23.59	$25.02	$25.02	103,302
2022-07-01	$25.27	$25.50	$24.23	$24.46	$24.46	70,902
2022-06-30	$24.35	$25.33	$24.32	$25.15	$25.15	131,459
2022-06-29	$24.90	$25.34	$24.60	$25.06	$25.06	144,317
2022-06-28	$26.13	$26.20	$24.86	$25.06	$25.06	73,110
2022-06-27	$25.36	$26.02	$24.83	$25.72	$25.72	71,883
2022-06-24	$25.62	$25.92	$24.87	$25.10	$25.10	163,139
2022-06-23	$25.19	$25.74	$24.85	$25.37	$25.37	276,966
2022-06-22	$24.50	$25.84	$24.50	$25.10	$25.10	137,759
2022-06-21	$23.32	$25.17	$23.10	$25.13	$25.13	207,943
2022-06-17	$22.30	$22.88	$22.22	$22.83	$22.83	565,295
2022-06-16	$22.34	$22.34	$21.68	$22.15	$22.15	229,666
2022-06-15	$22.60	$23.72	$22.60	$23.29	$23.29	207,154
2022-06-14	$22.70	$23.64	$22.40	$22.66	$22.66	192,232
2022-06-13	$23.19	$23.35	$22.06	$22.52	$22.52	284,713
2022-06-10	$23.61	$24.53	$23.50	$24.28	$24.28	149,100
2022-06-09	$25.21	$25.27	$23.73	$23.85	$23.85	126,413
2022-06-08	$25.07	$26.21	$24.92	$25.47	$25.47	122,116
2022-06-07	$25.01	$25.44	$24.46	$25.03	$25.03	159,907
2022-06-06	$28.07	$28.07	$25.33	$25.43	$25.43	240,259
2022-06-03	$29.74	$30.13	$27.49	$27.94	$27.94	243,915
2022-06-02	$28.35	$30.04	$28.11	$29.74	$29.74	157,035
2022-06-01	$27.96	$29.47	$27.88	$28.42	$28.42	148,451
2022-05-31	$28.20	$28.59	$27.34	$27.56	$27.56	141,282
2022-05-27	$27.96	$28.46	$27.83	$28.21	$28.21	80,019
2022-05-26	$27.46	$27.98	$27.35	$27.58	$27.58	81,606
2022-05-25	$26.82	$27.60	$26.71	$27.06	$27.06	94,435
2022-05-24	$27.04	$27.09	$26.22	$26.89	$26.89	201,414
2022-05-23	$27.44	$27.54	$26.68	$27.31	$27.31	133,819
2022-05-20	$26.54	$27.37	$25.79	$27.23	$27.23	139,456
2022-05-19	$26.00	$26.70	$25.82	$26.03	$26.03	128,888
2022-05-18	$27.33	$27.61	$26.00	$26.06	$26.06	95,550
2022-05-17	$27.44	$27.92	$26.98	$27.83	$27.83	77,816
2022-05-16	$27.04	$28.26	$26.58	$26.93	$26.93	103,299
2022-05-13	$27.69	$28.30	$27.11	$27.22	$27.22	107,067
2022-05-12	$26.20	$28.07	$25.88	$27.14	$27.14	132,004
2022-05-11	$26.42	$27.49	$26.00	$26.33	$26.33	144,476
2022-05-10	$27.62	$27.62	$26.17	$26.50	$26.50	146,529
2022-05-09	$27.41	$27.83	$26.25	$27.16	$27.16	245,719
2022-05-06	$27.80	$29.34	$27.50	$28.05	$28.05	120,238
2022-05-05	$27.45	$28.33	$26.30	$28.29	$28.29	191,938
2022-05-04	$27.49	$28.02	$26.30	$27.79	$27.79	176,432
2022-05-03	$27.68	$27.87	$26.94	$27.49	$27.49	121,963
2022-05-02	$26.48	$27.79	$26.40	$27.69	$27.69	252,622
2022-04-29	$27.31	$28.17	$26.36	$26.48	$26.48	164,548
2022-04-28	$27.66	$28.00	$26.66	$27.65	$27.65	151,850
2022-04-27	$27.68	$28.48	$27.10	$27.15	$27.15	178,309
2022-04-26	$28.19	$28.19	$27.11	$27.47	$27.47	158,690
2022-04-25	$27.70	$29.14	$27.70	$28.72	$28.72	205,701
2022-04-22	$29.03	$29.47	$27.56	$28.18	$28.18	215,345
2022-04-21	$30.80	$31.06	$28.66	$29.04	$29.04	239,860
2022-04-20	$31.30	$31.51	$30.32	$30.37	$30.37	80,589
2022-04-19	$30.64	$31.44	$30.00	$30.91	$30.91	132,110
2022-04-18	$30.84	$31.15	$30.21	$30.72	$30.72	123,135
2022-04-14	$32.50	$32.50	$30.95	$30.95	$30.95	176,398
2022-04-13	$32.07	$32.97	$31.80	$32.48	$32.48	63,658
2022-04-12	$32.40	$33.50	$31.56	$31.78	$31.78	119,062
2022-04-11	$31.72	$32.53	$31.11	$32.05	$32.05	134,631
2022-04-08	$31.97	$32.51	$31.60	$31.72	$31.72	101,740
2022-04-07	$32.27	$33.07	$31.61	$32.17	$32.17	99,105
2022-04-06	$33.01	$33.43	$31.66	$32.25	$32.25	153,238
2022-04-05	$34.80	$35.23	$33.15	$33.35	$33.35	95,961
2022-04-04	$35.57	$35.92	$34.61	$34.80	$34.80	130,739
2022-04-01	$34.42	$35.68	$34.42	$35.55	$35.55	71,060
2022-03-31	$34.43	$34.96	$33.93	$34.09	$34.09	111,363
2022-03-30	$35.37	$35.63	$34.06	$34.21	$34.21	80,065
2022-03-29	$34.99	$36.03	$34.99	$35.76	$35.76	74,822
2022-03-28	$34.29	$34.54	$33.43	$34.28	$34.28	85,823
2022-03-25	$35.85	$35.85	$33.95	$34.24	$34.24	109,977
2022-03-24	$35.70	$35.90	$34.52	$35.85	$35.85	89,449
2022-03-23	$36.15	$36.56	$35.29	$35.35	$35.35	79,770
2022-03-22	$36.24	$37.77	$36.00	$36.61	$36.61	160,971
2022-03-21	$37.09	$37.36	$35.44	$35.79	$35.79	114,611
2022-03-18	$35.81	$37.08	$35.63	$37.06	$37.06	914,724
2022-03-17	$35.43	$36.87	$35.14	$35.75	$35.75	181,522
2022-03-16	$33.50	$35.96	$33.50	$35.81	$35.81	202,600
2022-03-15	$31.88	$33.13	$31.42	$32.98	$32.98	146,134
2022-03-14	$31.77	$32.12	$30.85	$31.75	$31.75	161,166
2022-03-11	$33.62	$33.97	$31.32	$31.38	$31.38	158,791
2022-03-10	$33.29	$33.91	$32.59	$33.33	$33.33	123,803
2022-03-09	$33.16	$34.44	$32.50	$34.22	$34.22	246,317
2022-03-08	$31.00	$35.25	$29.50	$32.22	$32.22	341,777
2022-03-07	$33.02	$33.65	$31.52	$31.80	$31.80	200,222
2022-03-04	$34.91	$35.25	$32.10	$32.87	$32.87	181,912
2022-03-03	$36.15	$36.95	$35.08	$35.69	$35.69	163,966
2022-03-02	$35.70	$36.65	$35.39	$36.02	$36.02	126,525
2022-03-01	$35.98	$36.76	$34.00	$35.55	$35.55	302,673
2022-02-28	$36.52	$36.52	$34.94	$36.06	$36.06	250,897
2022-02-25	$35.86	$37.19	$35.66	$36.87	$36.87	125,345
2022-02-24	$32.35	$35.84	$31.41	$35.71	$35.71	181,955
2022-02-23	$35.16	$35.98	$33.68	$33.82	$33.82	127,476
2022-02-22	$37.07	$37.75	$34.29	$34.80	$34.80	313,837
2022-02-18	$39.49	$39.80	$37.90	$37.98	$37.98	118,806
2022-02-17	$40.64	$41.05	$39.68	$39.76	$39.76	90,823
2022-02-16	$40.70	$41.39	$39.97	$40.88	$40.88	69,603
2022-02-15	$40.58	$41.63	$40.43	$40.95	$40.95	79,211
2022-02-14	$40.21	$40.60	$38.92	$39.77	$39.77	99,719
2022-02-11	$41.86	$42.46	$39.77	$40.32	$40.32	66,290
2022-02-10	$41.50	$43.08	$41.24	$41.74	$41.74	177,384
2022-02-09	$41.50	$43.14	$41.44	$42.96	$42.96	101,105
2022-02-08	$38.56	$40.99	$38.56	$40.94	$40.94	169,495
2022-02-07	$37.38	$39.20	$37.38	$38.60	$38.60	140,872
2022-02-04	$35.77	$37.98	$35.21	$37.25	$37.25	96,456
2022-02-03	$37.05	$37.94	$35.79	$36.02	$36.02	108,852
2022-02-02	$38.70	$39.58	$37.11	$37.55	$37.55	154,297
2022-02-01	$37.60	$38.90	$36.60	$38.65	$38.65	179,121
2022-01-31	$35.93	$37.60	$35.93	$37.53	$37.53	129,606
2022-01-28	$34.91	$36.52	$34.91	$36.45	$36.45	97,376
2022-01-27	$35.27	$35.93	$34.66	$35.03	$35.03	177,870
2022-01-26	$36.51	$37.20	$34.52	$35.09	$35.09	137,700
2022-01-25	$35.29	$36.50	$34.78	$35.90	$35.90	166,206
2022-01-24	$33.46	$36.69	$32.78	$36.38	$36.38	275,253
2022-01-21	$33.98	$35.68	$33.58	$34.30	$34.30	243,406
2022-01-20	$36.15	$37.19	$34.48	$34.51	$34.51	176,610
2022-01-19	$36.16	$36.43	$34.50	$35.97	$35.97	317,527
2022-01-18	$39.86	$39.86	$36.05	$36.12	$36.12	294,604
2022-01-14	$40.00	$40.69	$39.54	$40.61	$40.61	136,740
2022-01-13	$41.59	$42.36	$40.28	$40.51	$40.51	80,661
2022-01-12	$42.50	$43.72	$41.54	$41.66	$41.66	100,433
2022-01-11	$41.69	$42.83	$41.23	$42.43	$42.43	119,430
2022-01-10	$41.13	$41.84	$40.04	$41.78	$41.78	211,900
2022-01-07	$41.51	$42.04	$40.36	$41.73	$41.73	165,015
2022-01-06	$43.60	$44.71	$41.55	$41.74	$41.74	155,927
2022-01-05	$45.65	$46.70	$43.32	$43.57	$43.57	182,768
2022-01-04	$44.48	$45.66	$43.91	$45.52	$45.52	129,252
2022-01-03	$44.35	$45.19	$43.73	$44.39	$44.39	111,045
2021-12-31	$44.31	$45.10	$44.01	$44.16	$44.16	81,519
2021-12-30	$43.69	$45.22	$43.33	$44.57	$44.57	87,119
2021-12-29	$44.00	$44.84	$42.88	$43.76	$43.76	103,823
2021-12-28	$44.85	$45.14	$43.64	$44.01	$44.01	94,649
2021-12-27	$44.48	$45.16	$43.59	$45.10	$45.10	81,627
2021-12-23	$44.81	$45.23	$43.62	$44.31	$44.31	82,522
2021-12-22	$43.85	$45.18	$43.85	$44.75	$44.75	97,858
2021-12-21	$43.17	$44.81	$43.08	$44.09	$44.09	163,552
2021-12-20	$42.78	$42.82	$41.41	$42.18	$42.18	235,809
2021-12-17	$44.58	$45.19	$42.81	$43.50	$43.50	581,701
2021-12-16	$46.90	$48.00	$44.51	$44.68	$44.68	241,401
2021-12-15	$43.94	$46.25	$43.01	$46.08	$46.08	228,215
2021-12-14	$43.62	$46.12	$42.74	$43.72	$43.72	182,887
2021-12-13	$44.28	$46.01	$43.39	$44.57	$44.57	286,797
2021-12-10	$44.65	$45.10	$42.57	$43.77	$43.77	183,797
2021-12-09	$46.19	$48.44	$43.62	$44.06	$44.06	333,247
2021-12-08	$47.37	$48.94	$45.34	$46.18	$46.18	597,110
2021-12-07	$49.50	$50.81	$49.12	$50.08	$50.08	205,941
2021-12-06	$47.31	$48.70	$45.80	$48.12	$48.12	203,829
2021-12-03	$48.04	$48.04	$45.24	$47.29	$47.29	260,909
2021-12-02	$50.06	$50.42	$47.01	$48.14	$48.14	273,664
2021-12-01	$55.91	$56.88	$49.44	$49.63	$49.63	370,619
2021-11-30	$56.33	$56.33	$52.26	$54.28	$54.28	691,828
2021-11-29	$59.55	$59.55	$55.92	$57.03	$57.03	179,682
2021-11-26	$58.56	$59.69	$56.51	$58.51	$58.51	119,671
2021-11-24	$60.82	$61.87	$60.18	$60.78	$60.78	135,382
2021-11-23	$60.69	$62.49	$58.61	$61.08	$61.08	155,752
2021-11-22	$63.27	$63.85	$60.22	$61.53	$61.53	124,892
2021-11-19	$61.28	$63.92	$60.95	$62.43	$62.43	170,701
2021-11-18	$64.15	$65.15	$61.38	$62.46	$62.46	335,458
2021-11-17	$65.38	$65.38	$62.66	$64.32	$64.32	168,664
2021-11-16	$65.70	$67.30	$64.92	$65.48	$65.48	134,620
2021-11-15	$66.00	$66.94	$63.90	$65.68	$65.68	251,808
2021-11-12	$62.36	$66.49	$62.14	$66.40	$66.40	247,552
2021-11-11	$59.56	$63.96	$58.91	$61.66	$61.66	207,054
2021-11-10	$58.64	$59.72	$57.60	$59.31	$59.31	125,546
2021-11-09	$59.10	$59.83	$57.15	$59.24	$59.24	163,824
2021-11-08	$57.00	$59.27	$56.72	$59.00	$59.00	160,466
2021-11-05	$56.16	$56.89	$54.55	$56.53	$56.53	184,170
2021-11-04	$52.95	$55.66	$52.80	$55.43	$55.43	199,916
2021-11-03	$50.83	$52.94	$50.75	$52.61	$52.61	134,766
2021-11-02	$51.61	$52.75	$50.11	$50.70	$50.70	183,846
2021-11-01	$48.85	$51.99	$48.47	$51.43	$51.43	173,342
2021-10-29	$45.65	$48.46	$45.03	$48.37	$48.37	213,456
2021-10-28	$46.71	$47.69	$45.79	$47.04	$47.04	93,326
2021-10-27	$46.06	$47.52	$45.90	$46.51	$46.51	116,746
2021-10-26	$46.99	$47.70	$45.73	$46.65	$46.65	159,579
2021-10-25	$47.10	$47.92	$46.10	$46.96	$46.96	120,217
2021-10-22	$48.00	$48.36	$46.60	$47.29	$47.29	93,949
2021-10-21	$47.33	$48.86	$47.00	$48.05	$48.05	111,258
2021-10-20	$50.26	$50.26	$47.69	$47.86	$47.86	111,461
2021-10-19	$49.50	$49.54	$47.94	$48.53	$48.53	112,241
2021-10-18	$49.88	$51.09	$48.88	$49.35	$49.35	121,298
2021-10-15	$52.90	$52.90	$50.00	$50.12	$50.12	218,120
2021-10-14	$52.46	$52.52	$50.81	$51.64	$51.64	150,374
2021-10-13	$51.95	$53.20	$50.78	$51.28	$51.28	285,404
2021-10-12	$51.51	$52.48	$50.72	$51.81	$51.81	192,480
2021-10-11	$50.87	$52.16	$50.52	$51.68	$51.68	177,345
2021-10-08	$50.10	$51.80	$49.36	$50.51	$50.51	282,418
2021-10-07	$45.50	$50.30	$45.45	$49.73	$49.73	495,900
2021-10-06	$43.43	$45.48	$42.40	$44.39	$44.39	199,918
2021-10-05	$43.63	$45.28	$43.00	$44.96	$44.96	152,276
2021-10-04	$43.58	$43.78	$41.86	$43.34	$43.34	151,032
2021-10-01	$41.88	$43.90	$40.15	$43.59	$43.59	189,029
2021-09-30	$42.60	$44.88	$41.79	$41.95	$41.95	295,565
2021-09-29	$41.95	$42.26	$41.07	$41.44	$41.44	150,773
2021-09-28	$43.42	$43.60	$41.50	$41.63	$41.63	141,233
2021-09-27	$44.49	$45.26	$43.92	$44.17	$44.17	99,226
2021-09-24	$43.48	$44.84	$42.36	$44.44	$44.44	107,066
2021-09-23	$42.63	$44.93	$41.93	$44.42	$44.42	127,325
2021-09-22	$41.18	$42.43	$40.73	$41.96	$41.96	126,192
2021-09-21	$40.50	$41.19	$40.16	$40.72	$40.72	193,487
2021-09-20	$44.00	$44.00	$40.10	$40.41	$40.41	328,424
2021-09-17	$46.01	$47.24	$44.71	$45.70	$45.70	403,831
2021-09-16	$45.06	$46.17	$44.35	$45.99	$45.99	124,814
2021-09-15	$45.58	$45.70	$44.09	$44.93	$44.93	118,029
2021-09-14	$45.36	$46.04	$44.33	$45.06	$45.06	94,846
2021-09-13	$46.24	$46.61	$44.22	$45.37	$45.37	101,840
2021-09-10	$45.14	$46.67	$44.57	$45.71	$45.71	160,933
2021-09-09	$43.75	$46.44	$43.32	$44.54	$44.54	123,875
2021-09-08	$44.20	$44.95	$43.13	$44.41	$44.41	260,799
2021-09-07	$44.17	$46.02	$44.09	$44.22	$44.22	143,611
2021-09-03	$45.05	$45.86	$44.04	$44.40	$44.40	116,386
2021-09-02	$45.97	$45.97	$44.18	$45.62	$45.62	169,066
2021-09-01	$43.61	$46.08	$41.31	$45.63	$45.63	224,825
2021-08-31	$43.00	$44.46	$41.95	$43.48	$43.48	165,021
2021-08-30	$45.25	$45.57	$43.10	$43.87	$43.87	172,380
2021-08-27	$43.92	$45.47	$43.92	$45.16	$45.16	184,856
2021-08-26	$45.38	$45.38	$43.00	$43.89	$43.89	224,075
2021-08-25	$46.32	$47.68	$44.76	$45.61	$45.61	230,764
2021-08-24	$44.40	$46.25	$43.52	$46.13	$46.13	274,534
2021-08-23	$44.10	$45.72	$42.71	$44.34	$44.34	321,870
2021-08-20	$42.43	$45.10	$42.00	$43.92	$43.92	338,091
2021-08-19	$42.32	$45.25	$41.85	$42.71	$42.71	292,959
2021-08-18	$46.75	$47.71	$43.47	$44.01	$44.01	446,895
2021-08-17	$53.43	$53.43	$45.25	$48.26	$48.26	587,844
2021-08-16	$56.73	$57.09	$53.60	$54.49	$54.49	283,329
2021-08-13	$54.64	$57.10	$54.48	$55.91	$55.91	222,434
2021-08-12	$54.30	$55.15	$52.58	$54.56	$54.56	138,629
2021-08-11	$55.00	$55.10	$52.20	$54.00	$54.00	166,591
2021-08-10	$53.02	$55.12	$53.02	$54.59	$54.59	194,169
2021-08-09	$52.45	$53.42	$51.60	$52.65	$52.65	124,927
2021-08-06	$53.08	$53.10	$51.45	$52.43	$52.43	130,842
2021-08-05	$49.84	$52.41	$49.45	$51.30	$51.30	143,578
2021-08-04	$50.68	$51.92	$48.62	$49.69	$49.69	211,788
2021-08-03	$52.00	$52.23	$50.16	$50.68	$50.68	141,737
2021-08-02	$50.39	$53.09	$50.26	$51.78	$51.78	268,658
2021-07-30	$53.06	$53.19	$49.28	$49.80	$49.80	228,908
2021-07-29	$51.04	$53.68	$50.06	$53.12	$53.12	268,201
2021-07-28	$48.07	$50.88	$48.00	$50.03	$50.03	180,186
2021-07-27	$50.82	$51.18	$46.70	$47.82	$47.82	207,060
2021-07-26	$49.84	$52.50	$49.44	$51.32	$51.32	214,969
2021-07-23	$48.70	$49.43	$48.03	$49.32	$49.32	99,311
2021-07-22	$49.73	$50.85	$47.21	$48.31	$48.31	191,271
2021-07-21	$47.00	$49.94	$46.67	$49.73	$49.73	245,659
2021-07-20	$43.96	$46.88	$43.34	$46.12	$46.12	203,270
2021-07-19	$42.60	$44.97	$41.43	$43.34	$43.34	253,075
2021-07-16	$47.64	$48.04	$44.29	$45.02	$45.02	205,535
2021-07-15	$46.21	$47.44	$45.88	$46.80	$46.80	140,792
2021-07-14	$50.03	$50.48	$46.38	$46.61	$46.61	213,742
2021-07-13	$48.11	$50.69	$47.75	$49.04	$49.04	311,661
2021-07-12	$47.81	$52.58	$46.07	$49.46	$49.46	658,011
2021-07-09	$44.63	$49.51	$43.70	$47.90	$47.90	360,709
2021-07-08	$43.34	$44.91	$43.20	$43.88	$43.88	263,612
2021-07-07	$44.40	$44.40	$43.06	$43.90	$43.90	245,265
2021-07-06	$45.38	$45.94	$43.64	$44.24	$44.24	384,635
2021-07-02	$46.52	$48.84	$45.10	$45.38	$45.38	1,253,213
2021-07-01	$37.57	$40.33	$36.97	$39.33	$39.33	299,110
2021-06-30	$36.21	$37.45	$36.21	$36.96	$36.96	138,954
2021-06-29	$36.78	$36.78	$36.24	$36.48	$36.48	70,009
2021-06-28	$36.24	$36.98	$36.06	$36.30	$36.30	81,645
2021-06-25	$37.45	$37.45	$36.11	$36.29	$36.29	329,374
2021-06-24	$37.70	$37.90	$36.59	$37.59	$37.59	87,034
2021-06-23	$37.87	$39.46	$37.19	$37.28	$37.28	139,929
2021-06-22	$36.64	$37.78	$35.77	$37.74	$37.74	135,157
2021-06-21	$34.88	$36.89	$34.52	$36.81	$36.81	130,289
2021-06-18	$33.89	$34.63	$33.66	$34.52	$34.52	401,401
2021-06-17	$34.87	$34.87	$33.60	$34.62	$34.62	190,454
2021-06-16	$35.19	$35.42	$34.50	$35.34	$35.34	136,341
2021-06-15	$34.92	$35.55	$34.03	$35.47	$35.47	133,611
2021-06-14	$37.80	$37.89	$34.58	$35.22	$35.22	205,147
2021-06-11	$35.64	$37.92	$35.27	$37.80	$37.80	204,042
2021-06-10	$41.76	$41.87	$33.41	$34.55	$34.55	587,587
2021-06-09	$40.21	$41.68	$40.06	$41.00	$41.00	225,678
2021-06-08	$37.32	$40.27	$37.20	$39.91	$39.91	324,880
2021-06-07	$34.18	$36.98	$34.12	$36.89	$36.89	265,304
2021-06-04	$30.60	$34.94	$30.20	$33.92	$33.92	320,487
2021-06-03	$29.39	$29.55	$28.68	$29.27	$29.27	100,789
2021-06-02	$30.00	$30.19	$28.75	$29.49	$29.49	83,120
2021-06-01	$29.10	$30.34	$28.76	$29.97	$29.97	95,275
2021-05-28	$29.04	$29.47	$28.69	$28.86	$28.86	75,220
2021-05-27	$28.90	$29.40	$28.42	$29.08	$29.08	78,355
2021-05-26	$28.01	$28.66	$28.01	$28.45	$28.45	88,270
2021-05-25	$29.27	$29.70	$27.77	$27.82	$27.82	166,669
2021-05-24	$29.29	$30.16	$28.51	$29.27	$29.27	274,354
2021-05-21	$28.77	$29.63	$28.21	$28.91	$28.91	239,666
2021-05-20	$26.50	$28.14	$26.04	$28.09	$28.09	95,162
2021-05-19	$26.60	$27.06	$25.31	$26.27	$26.27	117,791
2021-05-18	$26.00	$27.67	$25.35	$26.89	$26.89	273,668
2021-05-17	$25.79	$26.55	$25.49	$25.86	$25.86	53,918
2021-05-14	$24.87	$25.99	$24.78	$25.81	$25.81	50,202
2021-05-13	$24.52	$25.13	$24.35	$24.68	$24.68	57,903
2021-05-12	$24.48	$25.56	$24.18	$24.51	$24.51	95,885
2021-05-11	$24.31	$24.99	$22.96	$24.66	$24.66	141,643
2021-05-10	$24.85	$25.71	$24.31	$25.30	$25.30	74,841
2021-05-07	$23.69	$24.75	$23.51	$24.65	$24.65	52,043
2021-05-06	$24.35	$24.41	$23.10	$23.77	$23.77	135,169
2021-05-05	$24.46	$24.80	$24.17	$24.42	$24.42	34,787
2021-05-04	$25.02	$25.04	$24.08	$24.37	$24.37	120,024
2021-05-03	$24.20	$25.05	$24.20	$25.05	$25.05	73,187
2021-04-30	$23.95	$24.46	$23.79	$24.01	$24.01	111,673
2021-04-29	$24.23	$24.45	$23.83	$24.10	$24.10	62,248
2021-04-28	$23.65	$24.15	$23.47	$24.10	$24.10	89,573
2021-04-27	$23.98	$24.24	$23.35	$23.52	$23.52	75,025
2021-04-26	$23.09	$24.15	$23.09	$23.86	$23.86	116,489
2021-04-23	$22.00	$22.98	$22.00	$22.90	$22.90	59,292
2021-04-22	$21.99	$22.33	$21.72	$22.15	$22.15	87,583
2021-04-21	$21.76	$22.07	$21.50	$21.90	$21.90	110,430
2021-04-20	$23.15	$23.27	$21.35	$21.45	$21.45	125,521
2021-04-19	$22.33	$23.36	$22.00	$23.27	$23.27	142,392
2021-04-16	$23.16	$23.16	$22.20	$22.64	$22.64	58,059
2021-04-15	$22.91	$23.00	$22.16	$22.87	$22.87	72,665
2021-04-14	$23.21	$23.40	$22.47	$22.62	$22.62	40,119
2021-04-13	$23.25	$23.78	$22.85	$23.00	$23.00	61,905
2021-04-12	$22.49	$23.24	$22.10	$23.14	$23.14	103,091
2021-04-09	$22.54	$22.60	$22.22	$22.49	$22.49	40,988
2021-04-08	$22.13	$22.58	$21.78	$22.53	$22.53	55,014
2021-04-07	$22.30	$22.54	$21.80	$22.08	$22.08	88,588
2021-04-06	$22.52	$22.65	$22.07	$22.34	$22.34	62,930
2021-04-05	$23.33	$23.42	$22.60	$22.70	$22.70	57,930
2021-04-01	$22.80	$23.50	$22.42	$22.87	$22.87	88,674
2021-03-31	$22.66	$23.14	$22.25	$22.66	$22.66	245,377
2021-03-30	$22.00	$22.57	$21.78	$22.20	$22.20	71,659
2021-03-29	$22.50	$22.94	$21.82	$22.05	$22.05	99,203
2021-03-26	$22.98	$23.41	$22.56	$22.80	$22.80	88,321
2021-03-25	$21.27	$22.80	$21.00	$22.53	$22.53	124,334
2021-03-24	$21.98	$22.40	$21.40	$21.70	$21.70	114,924
2021-03-23	$21.95	$22.11	$21.47	$21.61	$21.61	128,993
2021-03-22	$22.42	$22.62	$21.83	$22.10	$22.10	124,932
2021-03-19	$22.06	$22.60	$21.65	$22.35	$22.35	270,706
2021-03-18	$22.67	$22.70	$21.95	$21.97	$21.97	159,065
2021-03-17	$22.55	$22.81	$22.18	$22.56	$22.56	106,969
2021-03-16	$22.47	$23.09	$22.13	$22.74	$22.74	138,500
2021-03-15	$22.24	$22.80	$21.75	$22.12	$22.12	175,014
2021-03-12	$21.08	$22.27	$20.89	$22.08	$22.08	124,241
2021-03-11	$21.41	$21.68	$20.80	$21.40	$21.40	110,458
2021-03-10	$20.49	$21.26	$20.20	$21.13	$21.13	115,093
2021-03-09	$20.20	$20.84	$20.09	$20.66	$20.66	181,507
2021-03-08	$18.66	$20.38	$18.44	$20.26	$20.26	259,408
2021-03-05	$17.00	$19.01	$16.95	$18.94	$18.94	340,084
2021-03-04	$17.79	$17.98	$15.45	$15.99	$15.99	286,780
2021-03-03	$18.27	$18.44	$17.56	$18.20	$18.20	83,667
2021-03-02	$19.17	$19.25	$18.20	$18.25	$18.25	83,621
2021-03-01	$18.43	$19.00	$17.91	$18.91	$18.91	81,143
2021-02-26	$18.31	$18.62	$17.69	$17.95	$17.95	122,130
2021-02-25	$18.82	$19.08	$18.25	$18.36	$18.36	113,063
2021-02-24	$18.33	$19.18	$18.21	$18.96	$18.96	93,057
2021-02-23	$18.80	$18.80	$17.66	$18.38	$18.38	197,273
2021-02-22	$19.60	$19.85	$18.84	$19.08	$19.08	112,773
2021-02-19	$18.80	$19.76	$18.75	$19.73	$19.73	120,960
2021-02-18	$18.83	$19.16	$18.20	$18.72	$18.72	90,421
2021-02-17	$18.97	$19.29	$18.53	$19.14	$19.14	91,127
2021-02-16	$20.30	$20.55	$19.01	$19.07	$19.07	165,667
2021-02-12	$20.16	$20.29	$19.26	$20.13	$20.13	165,609
2021-02-11	$21.20	$21.45	$19.19	$19.66	$19.66	276,599
2021-02-10	$19.75	$20.89	$18.73	$20.54	$20.54	346,358
2021-02-09	$19.22	$19.57	$17.85	$19.37	$19.37	142,487
2021-02-08	$19.30	$19.30	$18.40	$19.05	$19.05	135,738
2021-02-05	$17.81	$18.18	$17.40	$17.62	$17.62	161,403
2021-02-04	$16.77	$17.77	$16.64	$17.44	$17.44	235,833
2021-02-03	$15.47	$16.35	$15.47	$16.16	$16.16	165,649
2021-02-02	$14.85	$15.41	$14.43	$15.28	$15.28	161,610
2021-02-01	$14.18	$14.83	$13.90	$14.74	$14.74	191,374
2021-01-29	$14.24	$14.24	$13.90	$14.03	$14.03	131,432
2021-01-28	$14.00	$14.30	$13.90	$14.11	$14.11	144,546
2021-01-27	$14.20	$14.51	$13.88	$14.20	$14.20	146,588
2021-01-26	$14.58	$14.61	$14.14	$14.35	$14.35	102,548
2021-01-25	$14.65	$14.90	$14.05	$14.41	$14.41	154,936
2021-01-22	$13.60	$14.72	$13.60	$14.65	$14.65	163,879
2021-01-21	$13.68	$13.84	$13.42	$13.73	$13.73	102,334
2021-01-20	$14.10	$14.16	$13.59	$13.74	$13.74	144,561
2021-01-19	$13.95	$14.27	$13.62	$14.06	$14.06	147,337
2021-01-15	$13.61	$14.10	$13.47	$13.84	$13.84	202,707
2021-01-14	$13.08	$14.19	$12.89	$13.90	$13.90	268,824
2021-01-13	$12.80	$13.22	$12.62	$13.08	$13.08	223,177
2021-01-12	$12.63	$12.89	$12.46	$12.80	$12.80	141,073
2021-01-11	$11.93	$12.62	$11.91	$12.59	$12.59	136,983
2021-01-08	$12.79	$12.87	$11.85	$12.38	$12.38	174,845
2021-01-07	$12.89	$13.37	$12.75	$12.99	$12.99	111,215
2021-01-06	$12.34	$13.32	$12.34	$12.85	$12.85	151,175
2021-01-05	$12.61	$12.91	$12.24	$12.49	$12.49	194,404
2021-01-04	$12.36	$12.66	$12.00	$12.63	$12.63	118,035
2020-12-31	$12.62	$12.62	$12.26	$12.36	$12.36	65,336
2020-12-30	$12.49	$12.76	$12.34	$12.64	$12.64	69,701
2020-12-29	$12.83	$12.83	$12.33	$12.56	$12.56	93,546
2020-12-28	$12.71	$12.90	$12.43	$12.63	$12.63	82,760
2020-12-24	$12.56	$12.63	$12.31	$12.54	$12.54	35,826
2020-12-23	$12.36	$12.63	$12.26	$12.47	$12.47	101,793
2020-12-22	$12.92	$13.14	$12.33	$12.39	$12.39	160,561
2020-12-21	$12.90	$13.37	$12.72	$12.89	$12.89	146,070
2020-12-18	$13.34	$13.90	$13.17	$13.31	$13.31	916,024
2020-12-17	$12.75	$13.44	$12.75	$13.30	$13.30	201,453
2020-12-16	$13.25	$13.40	$12.78	$12.81	$12.81	148,732
2020-12-15	$13.13	$13.22	$12.83	$13.15	$13.15	143,765
2020-12-14	$12.89	$13.44	$12.81	$12.88	$12.88	230,173
2020-12-11	$12.91	$13.00	$12.43	$12.69	$12.69	152,447
2020-12-10	$12.85	$13.43	$12.53	$13.12	$13.12	239,852
2020-12-09	$13.58	$13.74	$12.81	$12.88	$12.88	122,408
2020-12-08	$13.67	$13.88	$13.22	$13.51	$13.51	193,137
2020-12-07	$13.70	$14.49	$13.40	$13.71	$13.71	288,875
2020-12-04	$12.92	$14.00	$12.78	$13.98	$13.98	521,471
2020-12-03	$12.29	$12.61	$12.01	$12.40	$12.40	214,010
2020-12-02	$12.85	$13.24	$12.37	$12.46	$12.46	209,165
2020-12-01	$12.85	$13.87	$12.57	$12.71	$12.71	428,550
2020-11-30	$13.20	$13.62	$11.76	$11.92	$11.92	349,108
2020-11-27	$12.05	$13.32	$11.83	$13.21	$13.21	227,387
2020-11-25	$11.45	$12.21	$11.37	$12.01	$12.01	139,682
2020-11-24	$12.20	$12.50	$11.31	$11.61	$11.61	562,903
2020-11-23	$10.90	$12.19	$10.25	$11.90	$11.90	1,577,910
2020-11-20	$9.42	$9.68	$9.34	$9.51	$9.51	90,682
2020-11-19	$9.33	$9.54	$9.20	$9.46	$9.46	76,253
2020-11-18	$9.99	$10.01	$9.35	$9.35	$9.35	122,761
2020-11-17	$9.72	$10.01	$9.60	$9.99	$9.99	60,962
2020-11-16	$9.68	$9.83	$9.53	$9.78	$9.78	51,594
2020-11-13	$9.45	$9.64	$9.30	$9.60	$9.60	64,437
2020-11-12	$9.25	$9.44	$9.15	$9.30	$9.30	82,360
2020-11-11	$9.64	$9.64	$9.21	$9.35	$9.35	110,196
2020-11-10	$8.99	$9.64	$8.99	$9.49	$9.49	106,705
2020-11-09	$8.78	$9.15	$8.57	$8.86	$8.86	133,777
2020-11-06	$9.43	$9.43	$8.25	$8.32	$8.32	182,341
2020-11-05	$9.29	$9.72	$9.09	$9.31	$9.31	104,592
2020-11-04	$9.58	$9.72	$9.20	$9.27	$9.27	124,560
2020-11-03	$9.45	$9.85	$9.33	$9.80	$9.80	130,594
2020-11-02	$9.68	$9.68	$9.29	$9.52	$9.52	53,514
2020-10-30	$9.61	$9.67	$9.35	$9.53	$9.53	88,972
2020-10-29	$9.16	$9.78	$9.16	$9.74	$9.74	83,871
2020-10-28	$9.28	$9.44	$9.14	$9.28	$9.28	95,299
2020-10-27	$9.41	$9.70	$9.40	$9.52	$9.52	89,646
2020-10-26	$10.44	$10.49	$9.40	$9.48	$9.48	189,873
2020-10-23	$10.35	$10.48	$10.11	$10.44	$10.44	89,585
2020-10-22	$10.30	$10.50	$10.08	$10.30	$10.30	76,505
2020-10-21	$10.00	$10.38	$10.00	$10.23	$10.23	61,830
2020-10-20	$10.40	$10.47	$9.95	$10.01	$10.01	97,387
2020-10-19	$10.84	$10.90	$10.17	$10.25	$10.25	149,915
2020-10-16	$11.03	$11.10	$10.63	$10.81	$10.81	179,484
2020-10-15	$10.70	$11.18	$10.59	$11.10	$11.10	117,424
2020-10-14	$10.78	$11.00	$10.78	$10.90	$10.90	96,983
2020-10-13	$10.94	$11.18	$10.70	$10.84	$10.84	116,397
2020-10-12	$11.06	$11.19	$10.83	$11.08	$11.08	107,074
2020-10-09	$11.00	$11.20	$10.53	$11.02	$11.02	181,519
2020-10-08	$10.92	$11.66	$10.69	$10.85	$10.85	263,173
2020-10-07	$11.18	$11.35	$10.80	$10.83	$10.83	283,874
2020-10-06	$10.32	$11.86	$10.32	$11.16	$11.16	847,704
2020-10-05	$9.50	$10.15	$9.21	$10.00	$10.00	876,965
2020-10-02	$8.45	$10.49	$8.15	$9.57	$9.57	11,877,561
2020-10-01	$6.73	$6.92	$6.58	$6.88	$6.88	438,516
2020-09-30	$6.68	$6.90	$6.46	$6.58	$6.58	97,240
2020-09-29	$6.50	$6.73	$6.43	$6.55	$6.55	62,915
2020-09-28	$6.33	$6.58	$6.33	$6.50	$6.50	53,370
2020-09-25	$5.98	$6.34	$5.95	$6.31	$6.31	402,988
2020-09-24	$6.07	$6.19	$5.98	$6.03	$6.03	123,972
2020-09-23	$6.58	$6.58	$6.00	$6.04	$6.04	107,778
2020-09-22	$6.70	$6.83	$6.50	$6.55	$6.55	90,180
2020-09-21	$6.87	$6.91	$6.60	$6.70	$6.70	104,643
2020-09-18	$7.31	$7.40	$6.94	$6.96	$6.96	179,416
2020-09-17	$8.20	$8.20	$7.10	$7.26	$7.26	174,509
2020-09-16	$7.17	$7.98	$7.09	$7.79	$7.79	164,212
2020-09-15	$6.28	$6.74	$6.28	$6.61	$6.61	63,288
2020-09-14	$6.35	$6.44	$6.16	$6.18	$6.18	92,245
2020-09-11	$6.20	$6.49	$6.20	$6.30	$6.30	43,030
2020-09-10	$6.38	$6.46	$6.17	$6.21	$6.21	64,252
2020-09-09	$6.42	$6.57	$6.37	$6.40	$6.40	45,161
2020-09-08	$6.38	$6.56	$6.17	$6.35	$6.35	90,228
2020-09-04	$6.64	$6.66	$6.34	$6.38	$6.38	69,131
2020-09-03	$6.67	$6.67	$6.48	$6.58	$6.58	30,154
2020-09-02	$6.58	$6.69	$6.49	$6.64	$6.64	114,833
2020-09-01	$6.52	$6.57	$6.46	$6.54	$6.54	61,541
2020-08-31	$6.66	$6.66	$6.50	$6.52	$6.52	60,893
2020-08-28	$6.81	$6.81	$6.68	$6.71	$6.71	31,878
2020-08-27	$6.75	$6.93	$6.72	$6.76	$6.76	38,508
2020-08-26	$6.84	$6.88	$6.72	$6.78	$6.78	73,085
2020-08-25	$6.71	$6.89	$6.60	$6.80	$6.80	37,109
2020-08-24	$6.80	$6.88	$6.62	$6.69	$6.69	96,933
2020-08-21	$7.03	$7.03	$6.62	$6.64	$6.64	66,530
2020-08-20	$6.89	$7.16	$6.79	$7.07	$7.07	78,636
2020-08-19	$6.72	$7.25	$6.72	$7.01	$7.01	97,630
2020-08-18	$6.96	$7.02	$6.79	$6.80	$6.80	18,381
2020-08-17	$6.99	$7.11	$6.88	$6.91	$6.91	65,911
2020-08-14	$6.94	$7.17	$6.94	$7.03	$7.03	39,902
2020-08-13	$7.20	$7.25	$6.94	$7.03	$7.03	28,243
2020-08-12	$7.18	$7.29	$7.14	$7.25	$7.25	21,320
2020-08-11	$7.15	$7.23	$6.99	$7.04	$7.04	28,944
2020-08-10	$6.80	$7.28	$6.80	$7.04	$7.04	78,992
2020-08-07	$6.63	$6.83	$6.57	$6.75	$6.75	38,918
2020-08-06	$6.46	$6.64	$6.40	$6.63	$6.63	60,287
2020-08-05	$6.46	$6.52	$6.41	$6.45	$6.45	38,068
2020-08-04	$6.54	$6.58	$6.36	$6.38	$6.38	27,503
2020-08-03	$6.54	$6.60	$6.42	$6.56	$6.56	39,624
2020-07-31	$6.44	$6.57	$6.43	$6.51	$6.51	41,189
2020-07-30	$6.37	$6.59	$6.30	$6.51	$6.51	46,490
2020-07-29	$6.57	$6.58	$6.45	$6.49	$6.49	50,574
2020-07-28	$6.51	$6.58	$6.46	$6.53	$6.53	41,108
2020-07-27	$6.44	$6.63	$6.44	$6.54	$6.54	70,386
2020-07-24	$6.40	$6.54	$6.40	$6.47	$6.47	64,419
2020-07-23	$6.53	$6.69	$6.47	$6.50	$6.50	69,199
2020-07-22	$6.52	$6.67	$6.46	$6.57	$6.57	66,955
2020-07-21	$6.60	$6.80	$6.51	$6.56	$6.56	94,651
2020-07-20	$6.55	$6.60	$6.47	$6.54	$6.54	41,370
2020-07-17	$6.42	$6.68	$6.42	$6.55	$6.55	46,900
2020-07-16	$6.35	$6.54	$6.35	$6.45	$6.45	82,400
2020-07-15	$6.57	$6.63	$6.46	$6.47	$6.47	66,100
2020-07-14	$6.29	$6.57	$6.24	$6.39	$6.39	112,000
2020-07-13	$6.48	$6.55	$6.29	$6.29	$6.29	73,700
2020-07-10	$6.22	$6.56	$6.22	$6.37	$6.37	140,500
2020-07-09	$6.48	$6.56	$6.23	$6.23	$6.23	95,800
2020-07-08	$6.25	$6.57	$6.15	$6.54	$6.54	150,900
2020-07-07	$6.31	$6.47	$6.08	$6.27	$6.27	92,600
2020-07-06	$6.51	$6.55	$6.36	$6.37	$6.37	68,500
2020-07-02	$6.62	$6.62	$6.38	$6.41	$6.41	41,400
2020-07-01	$6.57	$6.65	$6.37	$6.46	$6.46	80,700
2020-06-30	$6.35	$6.58	$6.35	$6.53	$6.53	81,800
2020-06-29	$6.25	$6.59	$6.21	$6.43	$6.43	92,200
2020-06-26	$6.40	$6.47	$6.08	$6.14	$6.14	285,189
2020-06-25	$5.94	$6.54	$5.93	$6.45	$6.45	95,356
2020-06-24	$6.19	$6.25	$6.02	$6.06	$6.06	86,509
2020-06-23	$6.16	$6.53	$6.16	$6.23	$6.23	94,010
2020-06-22	$6.02	$6.20	$5.97	$6.05	$6.05	80,634
2020-06-19	$5.82	$6.21	$5.71	$6.02	$6.02	187,218
2020-06-18	$5.74	$6.02	$5.74	$5.75	$5.75	132,313
2020-06-17	$6.19	$6.19	$5.82	$5.82	$5.82	133,125
2020-06-16	$6.28	$6.44	$5.99	$6.18	$6.18	105,320
2020-06-15	$5.81	$6.12	$5.74	$6.02	$6.02	110,793
2020-06-12	$5.96	$6.14	$5.81	$5.97	$5.97	92,684
2020-06-11	$5.90	$6.02	$5.66	$5.69	$5.69	111,706
2020-06-10	$6.30	$6.32	$5.97	$6.07	$6.07	71,556
2020-06-09	$6.54	$6.60	$6.07	$6.41	$6.41	107,754
2020-06-08	$6.95	$7.05	$6.57	$6.69	$6.69	101,831
2020-06-05	$7.18	$7.41	$6.52	$6.95	$6.95	141,860
2020-06-04	$6.75	$6.98	$6.65	$6.80	$6.80	89,637
2020-06-03	$6.56	$6.87	$6.52	$6.78	$6.78	95,677
2020-06-02	$6.44	$6.53	$6.31	$6.47	$6.47	79,366
2020-06-01	$6.33	$6.69	$6.33	$6.45	$6.45	75,877
2020-05-29	$6.43	$6.64	$6.31	$6.34	$6.34	88,329
2020-05-28	$6.95	$7.00	$6.53	$6.54	$6.54	65,536
2020-05-27	$6.90	$7.01	$6.71	$6.84	$6.84	76,704
2020-05-26	$6.93	$6.93	$6.56	$6.76	$6.76	93,392
2020-05-22	$6.54	$6.65	$6.40	$6.65	$6.65	58,722
2020-05-21	$6.46	$6.57	$6.39	$6.45	$6.45	48,794
2020-05-20	$6.61	$6.77	$6.37	$6.43	$6.43	62,210
2020-05-19	$6.12	$6.70	$6.11	$6.46	$6.46	92,061
2020-05-18	$5.90	$6.25	$5.85	$6.22	$6.22	124,184
2020-05-15	$5.47	$5.81	$5.39	$5.63	$5.63	70,705
2020-05-14	$5.47	$5.49	$5.02	$5.42	$5.42	159,858
2020-05-13	$5.83	$5.94	$5.49	$5.60	$5.60	73,656
2020-05-12	$5.90	$5.97	$5.69	$5.82	$5.82	57,424
2020-05-11	$5.70	$5.92	$5.57	$5.84	$5.84	69,371
2020-05-08	$5.60	$5.90	$5.60	$5.78	$5.78	83,939
2020-05-07	$5.48	$5.68	$5.36	$5.46	$5.46	112,654
2020-05-06	$5.42	$5.53	$5.31	$5.41	$5.41	86,570
2020-05-05	$5.33	$5.68	$5.22	$5.39	$5.39	70,421
2020-05-04	$5.28	$5.39	$5.15	$5.22	$5.22	69,057
2020-05-01	$5.24	$5.41	$5.21	$5.41	$5.41	94,382
2020-04-30	$5.50	$5.52	$5.23	$5.40	$5.40	109,896
2020-04-29	$5.67	$5.80	$5.46	$5.56	$5.56	128,119
2020-04-28	$5.86	$5.89	$5.45	$5.50	$5.50	91,921
2020-04-27	$5.55	$5.80	$5.54	$5.73	$5.73	84,534
2020-04-24	$5.45	$5.50	$5.32	$5.49	$5.49	26,870
2020-04-23	$5.30	$5.60	$5.19	$5.45	$5.45	89,725
2020-04-22	$5.33	$5.48	$5.27	$5.30	$5.30	51,030
2020-04-21	$5.37	$5.37	$5.19	$5.27	$5.27	39,930
2020-04-20	$5.65	$5.65	$5.35	$5.54	$5.54	61,822
2020-04-17	$5.35	$5.76	$5.35	$5.55	$5.55	74,404
2020-04-16	$5.47	$5.47	$5.09	$5.28	$5.28	78,518
2020-04-15	$5.25	$5.48	$5.01	$5.40	$5.40	92,413
2020-04-14	$5.40	$5.64	$5.14	$5.25	$5.25	105,715
2020-04-13	$5.36	$5.40	$5.13	$5.29	$5.29	50,341
2020-04-09	$5.53	$5.74	$5.36	$5.51	$5.51	77,842
2020-04-08	$5.49	$5.63	$5.23	$5.28	$5.28	82,260
2020-04-07	$5.90	$5.91	$5.39	$5.42	$5.42	97,049
2020-04-06	$5.04	$5.66	$5.04	$5.62	$5.62	120,307
2020-04-03	$5.51	$5.56	$5.03	$5.11	$5.11	70,907
2020-04-02	$5.16	$5.57	$5.12	$5.50	$5.50	74,158
2020-04-01	$5.23	$5.43	$5.11	$5.17	$5.17	66,942
2020-03-31	$5.22	$5.46	$5.02	$5.42	$5.42	105,725
2020-03-30	$5.44	$5.55	$5.01	$5.26	$5.26	115,265
2020-03-27	$5.62	$5.66	$5.05	$5.40	$5.40	91,627
2020-03-26	$5.52	$5.86	$5.43	$5.82	$5.82	83,090
2020-03-25	$5.50	$5.65	$5.26	$5.40	$5.40	61,209
2020-03-24	$5.37	$5.69	$5.12	$5.56	$5.56	97,141
2020-03-23	$5.03	$5.29	$4.90	$5.21	$5.21	89,812
2020-03-20	$6.05	$6.05	$4.91	$5.20	$5.20	185,967
2020-03-19	$5.36	$6.10	$5.26	$6.00	$6.00	153,752
2020-03-18	$5.50	$6.32	$5.03	$5.17	$5.17	142,771
2020-03-17	$5.14	$5.95	$4.93	$5.95	$5.95	109,681
2020-03-16	$5.60	$5.60	$4.92	$5.01	$5.01	92,677
2020-03-13	$5.25	$5.83	$4.92	$5.83	$5.83	76,643
2020-03-12	$5.08	$5.33	$4.81	$4.93	$4.93	101,716
2020-03-11	$6.40	$6.40	$5.50	$5.65	$5.65	87,412
2020-03-10	$6.44	$6.60	$5.91	$6.46	$6.46	88,171
2020-03-09	$5.68	$6.39	$5.68	$6.26	$6.26	104,053
2020-03-06	$8.06	$8.11	$6.87	$7.03	$7.03	113,912
2020-03-05	$7.88	$8.02	$7.48	$7.68	$7.68	91,892
2020-03-04	$8.30	$8.30	$7.85	$8.00	$8.00	74,004
2020-03-03	$8.14	$8.32	$8.01	$8.13	$8.13	98,443
2020-03-02	$7.76	$8.20	$7.71	$8.17	$8.17	62,730
2020-02-28	$7.61	$7.73	$7.30	$7.70	$7.70	121,102
2020-02-27	$7.96	$8.26	$7.60	$7.94	$7.94	113,185
2020-02-26	$8.15	$8.28	$7.90	$8.09	$8.09	93,996
2020-02-25	$8.18	$8.19	$7.95	$8.11	$8.11	71,958
2020-02-24	$8.77	$8.77	$8.08	$8.18	$8.18	74,871
2020-02-21	$8.80	$9.00	$8.75	$8.96	$8.96	129,715
2020-02-20	$8.61	$8.80	$8.61	$8.77	$8.77	50,229
2020-02-19	$8.61	$8.81	$8.58	$8.69	$8.69	80,519
2020-02-18	$8.22	$8.70	$8.08	$8.60	$8.60	116,709
2020-02-14	$8.12	$8.24	$8.05	$8.23	$8.23	30,143
2020-02-13	$8.10	$8.17	$8.01	$8.13	$8.13	49,623
2020-02-12	$7.99	$8.01	$7.84	$7.98	$7.98	44,379
2020-02-11	$7.90	$7.95	$7.72	$7.94	$7.94	41,635
2020-02-10	$7.79	$8.08	$7.78	$7.88	$7.88	74,189
2020-02-07	$7.85	$7.94	$7.71	$7.80	$7.80	31,950
2020-02-06	$7.92	$7.92	$7.74	$7.88	$7.88	80,425
2020-02-05	$7.72	$7.95	$7.69	$7.88	$7.88	84,679
2020-02-04	$7.65	$7.69	$7.55	$7.66	$7.66	69,828
2020-02-03	$7.61	$7.64	$7.47	$7.57	$7.57	54,422
2020-01-31	$7.66	$7.72	$7.43	$7.56	$7.56	68,758
2020-01-30	$7.45	$7.72	$7.44	$7.69	$7.69	59,640
2020-01-29	$7.95	$7.95	$7.45	$7.55	$7.55	93,757
2020-01-28	$7.75	$7.95	$7.59	$7.95	$7.95	97,560
2020-01-27	$7.19	$7.80	$7.10	$7.75	$7.75	94,145
2020-01-24	$7.32	$7.54	$7.29	$7.46	$7.46	55,653
2020-01-23	$7.62	$7.62	$7.38	$7.43	$7.43	52,790
2020-01-22	$7.62	$7.70	$7.49	$7.63	$7.63	50,955
2020-01-21	$7.53	$7.64	$7.38	$7.62	$7.62	64,755
2020-01-17	$7.77	$7.77	$7.49	$7.57	$7.57	69,717
2020-01-16	$7.38	$7.72	$7.38	$7.69	$7.69	78,683
2020-01-15	$7.21	$7.40	$7.06	$7.31	$7.31	105,164
2020-01-14	$7.04	$7.29	$6.91	$7.21	$7.21	92,956
2020-01-13	$7.02	$7.02	$6.63	$6.99	$6.99	135,030
2020-01-10	$7.15	$7.15	$6.94	$7.00	$7.00	51,964
2020-01-09	$7.30	$7.30	$7.06	$7.11	$7.11	104,807
2020-01-08	$7.15	$7.31	$7.09	$7.28	$7.28	89,736
2020-01-07	$7.13	$7.37	$7.13	$7.18	$7.18	85,644
2020-01-06	$7.08	$7.27	$6.99	$7.22	$7.22	95,773
2020-01-03	$7.12	$7.22	$7.05	$7.12	$7.12	83,608
2020-01-02	$7.12	$7.21	$7.06	$7.19	$7.19	103,485
2019-12-31	$7.10	$7.25	$7.10	$7.21	$7.21	67,057
2019-12-30	$7.04	$7.20	$7.00	$7.10	$7.10	96,342
2019-12-27	$7.08	$7.11	$6.83	$7.03	$7.03	96,473
2019-12-26	$7.02	$7.15	$6.93	$7.10	$7.10	93,818
2019-12-24	$7.20	$7.20	$6.95	$7.03	$7.03	47,868
2019-12-23	$7.51	$7.51	$7.16	$7.18	$7.18	131,880
2019-12-20	$7.25	$7.68	$7.21	$7.55	$7.55	360,103
2019-12-19	$7.24	$7.46	$7.15	$7.20	$7.20	160,848
2019-12-18	$7.20	$7.26	$6.94	$7.22	$7.22	185,649
2019-12-17	$6.74	$7.23	$6.55	$7.20	$7.20	155,754
2019-12-16	$6.47	$6.77	$6.42	$6.72	$6.72	118,513
2019-12-13	$6.53	$6.64	$6.32	$6.41	$6.41	108,983
2019-12-12	$6.55	$6.62	$6.37	$6.46	$6.46	188,224
2019-12-11	$6.65	$6.66	$6.48	$6.54	$6.54	152,609
2019-12-10	$6.60	$6.86	$6.45	$6.70	$6.70	89,475
2019-12-09	$6.78	$7.09	$6.60	$6.61	$6.61	139,099
2019-12-06	$7.12	$7.34	$6.69	$6.80	$6.80	223,701
2019-12-05	$7.35	$7.55	$7.19	$7.50	$7.50	128,651
2019-12-04	$7.15	$7.38	$7.15	$7.24	$7.24	94,008
2019-12-03	$7.16	$7.26	$7.00	$7.11	$7.11	156,880
2019-12-02	$7.22	$7.31	$6.77	$7.25	$7.25	114,427
2019-11-29	$7.21	$7.30	$7.05	$7.13	$7.13	38,489
2019-11-27	$7.10	$7.28	$7.08	$7.22	$7.22	49,851
2019-11-26	$7.30	$7.30	$6.99	$7.11	$7.11	107,353
2019-11-25	$7.07	$7.56	$7.00	$7.34	$7.34	171,869
2019-11-22	$6.74	$7.12	$6.74	$7.07	$7.07	84,551
2019-11-21	$6.50	$6.85	$6.50	$6.73	$6.73	128,520
2019-11-20	$6.16	$6.53	$6.15	$6.50	$6.50	121,558
2019-11-19	$6.34	$6.34	$6.02	$6.09	$6.09	97,332
2019-11-18	$6.68	$6.77	$6.26	$6.33	$6.33	111,038
2019-11-15	$6.78	$6.85	$6.53	$6.68	$6.68	84,952
2019-11-14	$6.50	$6.93	$6.48	$6.74	$6.74	238,889
2019-11-13	$5.81	$6.51	$5.81	$6.43	$6.43	363,846
2019-11-12	$5.98	$6.03	$5.77	$5.85	$5.85	85,927
2019-11-11	$5.95	$6.09	$5.86	$5.96	$5.96	68,338
2019-11-08	$6.21	$6.29	$5.88	$6.01	$6.01	128,727
2019-11-07	$6.48	$6.65	$6.20	$6.25	$6.25	102,433
2019-11-06	$6.41	$6.50	$6.24	$6.41	$6.41	105,577
2019-11-05	$6.56	$6.68	$6.38	$6.40	$6.40	92,257
2019-11-04	$6.92	$6.92	$6.46	$6.54	$6.54	84,067
2019-11-01	$6.85	$6.96	$6.74	$6.88	$6.88	48,388
2019-10-31	$7.11	$7.11	$6.76	$6.81	$6.81	48,190
2019-10-30	$7.17	$7.20	$6.98	$7.13	$7.13	87,757
2019-10-29	$7.04	$7.21	$7.01	$7.15	$7.15	82,844
2019-10-28	$6.81	$7.10	$6.81	$7.06	$7.06	139,376
2019-10-25	$7.00	$7.01	$6.73	$6.79	$6.79	74,228
2019-10-24	$7.50	$7.54	$6.86	$6.98	$6.98	86,887
2019-10-23	$7.26	$7.57	$7.20	$7.47	$7.47	83,238
2019-10-22	$7.31	$7.38	$7.11	$7.26	$7.26	89,833
2019-10-21	$7.39	$7.51	$7.27	$7.34	$7.34	93,057
2019-10-18	$7.30	$7.50	$7.28	$7.29	$7.29	116,893
2019-10-17	$7.68	$7.79	$7.33	$7.34	$7.34	123,801
2019-10-16	$7.64	$7.92	$7.52	$7.66	$7.66	119,360
2019-10-15	$7.45	$7.83	$7.33	$7.65	$7.65	157,716
2019-10-14	$7.87	$7.98	$7.32	$7.45	$7.45	135,229
2019-10-11	$7.69	$8.25	$6.78	$7.99	$7.99	259,689
2019-10-10	$8.04	$8.18	$7.71	$7.97	$7.97	233,805
2019-10-09	$8.58	$8.66	$8.00	$8.06	$8.06	196,263
2019-10-08	$8.26	$8.89	$8.25	$8.58	$8.58	171,036
2019-10-07	$9.02	$9.09	$8.28	$8.42	$8.42	155,092
2019-10-04	$9.99	$10.06	$8.64	$9.07	$9.07	174,466
2019-10-03	$10.01	$10.28	$9.83	$10.21	$10.21	118,418
2019-10-02	$10.05	$10.14	$9.91	$10.03	$10.03	70,758
2019-10-01	$10.61	$10.64	$10.09	$10.14	$10.14	90,239
2019-09-30	$10.64	$10.93	$10.47	$10.53	$10.53	137,639
2019-09-27	$10.79	$10.90	$10.52	$10.63	$10.63	61,469
2019-09-26	$11.22	$11.49	$10.59	$10.76	$10.76	83,998
2019-09-25	$11.19	$11.41	$10.97	$11.26	$11.26	89,562
2019-09-24	$11.50	$11.50	$11.13	$11.21	$11.21	68,047
2019-09-23	$11.25	$11.84	$11.21	$11.46	$11.46	76,755
2019-09-20	$11.08	$11.31	$10.98	$11.29	$11.29	296,086
2019-09-19	$11.02	$11.27	$10.98	$11.08	$11.08	80,663
2019-09-18	$11.09	$11.09	$10.75	$10.98	$10.98	109,473
2019-09-17	$11.40	$11.58	$11.04	$11.10	$11.10	78,317
2019-09-16	$11.14	$11.43	$10.76	$11.36	$11.36	115,009
2019-09-13	$11.02	$11.39	$11.02	$11.20	$11.20	72,868
2019-09-12	$10.68	$11.20	$10.39	$11.01	$11.01	146,608
2019-09-11	$9.81	$10.69	$9.80	$10.63	$10.63	143,766
2019-09-10	$9.00	$9.68	$8.92	$9.65	$9.65	118,269
2019-09-09	$8.99	$9.15	$8.81	$9.01	$9.01	44,463
2019-09-06	$8.93	$9.33	$8.89	$8.96	$8.96	75,275
2019-09-05	$8.80	$9.17	$8.69	$8.90	$8.90	73,486
2019-09-04	$8.80	$9.00	$8.67	$8.71	$8.71	56,469
2019-09-03	$8.75	$8.96	$8.51	$8.71	$8.71	78,122
2019-08-30	$8.85	$9.12	$8.71	$8.82	$8.82	70,405
2019-08-29	$8.63	$8.92	$8.63	$8.76	$8.76	51,382
2019-08-28	$8.46	$8.72	$8.46	$8.58	$8.58	46,761
2019-08-27	$8.75	$8.87	$8.32	$8.47	$8.47	52,252
2019-08-26	$8.45	$8.76	$8.39	$8.72	$8.72	44,654
2019-08-23	$8.74	$8.93	$8.29	$8.38	$8.38	63,695
2019-08-22	$8.80	$8.93	$8.60	$8.79	$8.79	54,984
2019-08-21	$8.70	$8.94	$8.66	$8.75	$8.75	48,218
2019-08-20	$8.82	$8.96	$8.62	$8.62	$8.62	86,279
2019-08-19	$8.83	$9.00	$8.56	$8.83	$8.83	74,420
2019-08-16	$8.55	$8.78	$8.42	$8.71	$8.71	66,281
2019-08-15	$8.59	$8.65	$8.42	$8.52	$8.52	60,889
2019-08-14	$8.63	$8.63	$8.29	$8.58	$8.58	94,906
2019-08-13	$8.81	$9.01	$8.64	$8.74	$8.74	71,324
2019-08-12	$8.53	$8.89	$8.41	$8.83	$8.83	64,119
2019-08-09	$9.02	$9.08	$8.58	$8.63	$8.63	58,290
2019-08-08	$8.87	$9.12	$8.83	$9.04	$9.04	63,087
2019-08-07	$8.96	$9.07	$8.75	$8.83	$8.83	73,917
2019-08-06	$9.16	$9.23	$8.74	$9.11	$9.11	86,925
2019-08-05	$9.39	$9.46	$8.94	$9.17	$9.17	78,910
2019-08-02	$9.42	$9.70	$9.34	$9.58	$9.58	49,422
2019-08-01	$10.14	$10.21	$9.41	$9.50	$9.50	101,430
2019-07-31	$10.39	$10.46	$10.07	$10.16	$10.16	97,615
2019-07-30	$9.95	$10.42	$9.75	$10.39	$10.39	137,237
2019-07-29	$10.07	$10.22	$9.74	$9.95	$9.95	88,369
2019-07-26	$9.90	$10.25	$9.86	$10.10	$10.10	128,296
2019-07-25	$10.79	$10.91	$9.65	$9.91	$9.91	250,400
2019-07-24	$10.32	$10.92	$10.32	$10.76	$10.76	137,834
2019-07-23	$10.77	$10.83	$10.29	$10.39	$10.39	114,953
2019-07-22	$10.80	$10.99	$10.66	$10.72	$10.72	122,476
2019-07-19	$10.56	$10.82	$10.50	$10.72	$10.72	107,092
2019-07-18	$10.81	$10.95	$10.54	$10.59	$10.59	97,593
2019-07-17	$10.71	$10.85	$10.52	$10.83	$10.83	251,130
2019-07-16	$10.93	$11.14	$10.75	$10.80	$10.80	164,678
2019-07-15	$11.39	$11.50	$10.88	$10.95	$10.95	242,817
2019-07-12	$11.51	$11.72	$10.86	$11.26	$11.26	196,264
2019-07-11	$11.33	$11.74	$10.98	$11.71	$11.71	234,751
2019-07-10	$11.04	$11.42	$10.90	$11.40	$11.40	133,165
2019-07-09	$11.44	$11.50	$10.61	$10.96	$10.96	199,839
2019-07-08	$11.17	$11.75	$11.08	$11.54	$11.54	178,165
2019-07-05	$10.84	$11.17	$10.60	$11.15	$11.15	96,069
2019-07-03	$10.97	$11.15	$10.65	$10.81	$10.81	114,847
2019-07-02	$10.73	$11.04	$10.55	$10.95	$10.95	192,279
2019-07-01	$9.70	$10.95	$9.56	$10.78	$10.78	383,414
2019-06-28	$8.46	$9.78	$8.43	$9.47	$9.47	2,285,398
2019-06-27	$8.31	$8.62	$8.26	$8.45	$8.45	188,133
2019-06-26	$8.55	$8.59	$8.08	$8.32	$8.32	86,075
2019-06-25	$8.10	$8.64	$8.04	$8.56	$8.56	88,194
2019-06-24	$8.40	$8.48	$8.09	$8.09	$8.09	93,244
2019-06-21	$8.33	$8.44	$8.23	$8.39	$8.39	69,957
2019-06-20	$8.91	$9.00	$8.20	$8.33	$8.33	144,234
2019-06-19	$9.22	$9.27	$8.79	$8.81	$8.81	117,800
2019-06-18	$9.15	$9.41	$9.08	$9.16	$9.16	158,278
2019-06-17	$8.43	$9.22	$8.43	$9.15	$9.15	190,157
2019-06-14	$8.50	$8.65	$8.41	$8.43	$8.43	90,257
2019-06-13	$8.12	$8.56	$8.02	$8.52	$8.52	104,075
2019-06-12	$7.59	$8.16	$7.55	$8.08	$8.08	165,142
2019-06-11	$7.49	$7.76	$7.36	$7.51	$7.51	101,240
2019-06-10	$7.72	$7.80	$7.21	$7.42	$7.42	143,083
2019-06-07	$7.11	$7.73	$7.09	$7.69	$7.69	86,891
2019-06-06	$6.38	$7.21	$6.26	$7.05	$7.05	91,364
2019-06-05	$6.55	$6.76	$6.14	$6.38	$6.38	88,481
2019-06-04	$6.43	$6.65	$6.43	$6.51	$6.51	72,604
2019-06-03	$6.45	$6.53	$6.28	$6.40	$6.40	87,460
2019-05-31	$6.70	$6.77	$6.44	$6.46	$6.46	45,644
2019-05-30	$6.80	$6.95	$6.70	$6.76	$6.76	51,841
2019-05-29	$7.04	$7.13	$6.78	$6.83	$6.83	58,918
2019-05-28	$7.29	$7.29	$6.97	$7.06	$7.06	109,306
2019-05-24	$7.10	$7.37	$7.10	$7.24	$7.24	22,929
2019-05-23	$7.38	$7.53	$7.29	$7.47	$7.47	77,599
2019-05-22	$7.78	$7.78	$7.43	$7.47	$7.47	37,260
2019-05-21	$7.60	$7.79	$7.51	$7.74	$7.74	40,594
2019-05-20	$7.49	$7.72	$7.30	$7.60	$7.60	47,029
2019-05-17	$7.43	$7.59	$7.32	$7.49	$7.49	49,589
2019-05-16	$7.26	$7.57	$7.26	$7.45	$7.45	47,089
2019-05-15	$7.33	$7.57	$7.26	$7.31	$7.31	54,406
2019-05-14	$7.35	$7.82	$7.28	$7.33	$7.33	136,876
2019-05-13	$7.30	$7.40	$7.09	$7.34	$7.34	73,195
2019-05-10	$7.30	$7.45	$7.26	$7.42	$7.42	76,381
2019-05-09	$7.28	$7.36	$6.99	$7.31	$7.31	45,332
2019-05-08	$7.20	$7.40	$7.10	$7.29	$7.29	44,911
2019-05-07	$7.30	$7.49	$7.18	$7.21	$7.21	52,247
2019-05-06	$7.25	$7.43	$7.15	$7.37	$7.37	49,759
2019-05-03	$7.24	$7.48	$7.21	$7.29	$7.29	68,450
2019-05-02	$7.26	$7.33	$7.08	$7.21	$7.21	33,587
2019-05-01	$7.20	$7.33	$7.07	$7.27	$7.27	37,761
2019-04-30	$6.87	$7.15	$6.87	$7.12	$7.12	95,613
2019-04-29	$6.72	$6.94	$6.71	$6.92	$6.92	68,050
2019-04-26	$6.52	$6.69	$6.48	$6.64	$6.64	57,391
2019-04-25	$6.63	$6.65	$6.29	$6.49	$6.49	63,167
2019-04-24	$6.64	$6.69	$6.50	$6.51	$6.51	88,504
2019-04-23	$6.59	$6.79	$6.42	$6.69	$6.69	37,485
2019-04-22	$6.56	$6.72	$6.47	$6.63	$6.63	43,907
2019-04-18	$6.85	$6.89	$6.54	$6.58	$6.58	42,288
2019-04-17	$6.98	$7.04	$6.85	$6.89	$6.89	58,022
2019-04-16	$6.83	$7.01	$6.83	$6.99	$6.99	48,628
2019-04-15	$7.07	$7.07	$6.79	$6.85	$6.85	48,414
2019-04-12	$7.07	$7.10	$7.00	$7.05	$7.05	45,747
2019-04-11	$7.03	$7.14	$7.00	$7.07	$7.07	81,745
2019-04-10	$7.34	$7.34	$7.06	$7.09	$7.09	57,882
2019-04-09	$7.08	$7.35	$7.01	$7.32	$7.32	168,415
2019-04-08	$6.87	$7.05	$6.87	$7.05	$7.05	145,670
2019-04-05	$6.78	$6.95	$6.72	$6.92	$6.92	69,785
2019-04-04	$6.74	$6.78	$6.63	$6.77	$6.77	55,612
2019-04-03	$6.61	$6.75	$6.53	$6.70	$6.70	75,029
2019-04-02	$6.74	$6.75	$6.54	$6.63	$6.63	44,000
2019-04-01	$6.63	$6.72	$6.56	$6.64	$6.64	44,696
2019-03-29	$6.31	$6.66	$6.31	$6.64	$6.64	85,791
2019-03-28	$6.15	$6.55	$6.15	$6.50	$6.50	104,120
2019-03-27	$6.35	$6.49	$6.21	$6.25	$6.25	121,219
2019-03-26	$6.40	$6.49	$6.38	$6.49	$6.49	16,092
2019-03-25	$6.35	$6.49	$6.27	$6.42	$6.42	46,487
2019-03-22	$6.45	$6.47	$6.35	$6.35	$6.35	55,042
2019-03-21	$6.34	$6.49	$6.34	$6.47	$6.47	48,520
2019-03-20	$6.31	$6.45	$6.16	$6.38	$6.38	38,724
2019-03-19	$6.44	$6.44	$6.25	$6.35	$6.35	58,258
2019-03-18	$6.44	$6.51	$6.19	$6.44	$6.44	93,219
2019-03-15	$6.39	$6.50	$6.31	$6.39	$6.39	96,828
2019-03-14	$6.50	$6.56	$6.40	$6.42	$6.42	50,829
2019-03-13	$6.42	$6.59	$6.42	$6.51	$6.51	60,296
2019-03-12	$6.35	$6.69	$6.33	$6.54	$6.54	82,506
2019-03-11	$6.19	$6.44	$6.16	$6.39	$6.39	71,986
2019-03-08	$5.71	$6.35	$5.71	$6.23	$6.23	90,001
2019-03-07	$5.87	$5.89	$5.64	$5.71	$5.71	125,149
2019-03-06	$5.94	$5.99	$5.88	$5.89	$5.89	73,477
2019-03-05	$6.14	$6.26	$5.91	$5.93	$5.93	60,637
2019-03-04	$6.11	$6.20	$6.00	$6.12	$6.12	68,444
2019-03-01	$6.08	$6.21	$6.08	$6.11	$6.11	67,820
2019-02-28	$5.99	$6.19	$5.96	$6.04	$6.04	354,763
2019-02-27	$6.05	$6.14	$5.97	$5.99	$5.99	116,860
2019-02-26	$5.95	$6.20	$5.93	$6.08	$6.08	259,004
2019-02-25	$6.27	$6.27	$5.93	$5.98	$5.98	180,889
2019-02-22	$6.52	$6.56	$6.23	$6.26	$6.26	222,060
2019-02-21	$6.34	$6.58	$6.33	$6.55	$6.55	111,012
2019-02-20	$6.86	$7.09	$6.04	$6.31	$6.31	308,790
2019-02-19	$6.92	$7.20	$6.61	$7.14	$7.14	143,791
2019-02-15	$6.79	$7.02	$6.74	$6.92	$6.92	69,477
2019-02-14	$6.83	$6.88	$6.68	$6.69	$6.69	34,921
2019-02-13	$6.90	$6.91	$6.78	$6.81	$6.81	54,800
2019-02-12	$6.87	$7.10	$6.79	$6.85	$6.85	96,691
2019-02-11	$6.51	$6.86	$6.49	$6.79	$6.79	109,735
2019-02-08	$6.60	$6.63	$6.35	$6.52	$6.52	65,681
2019-02-07	$6.85	$6.85	$6.46	$6.57	$6.57	68,779
2019-02-06	$7.12	$7.12	$6.76	$6.86	$6.86	73,919
2019-02-05	$7.00	$7.12	$6.85	$7.06	$7.06	87,150
2019-02-04	$6.96	$7.15	$6.81	$6.98	$6.98	59,225
2019-02-01	$7.13	$7.23	$6.88	$6.96	$6.96	70,355
2019-01-31	$7.08	$7.23	$7.01	$7.18	$7.18	88,751
2019-01-30	$7.02	$7.14	$6.81	$7.08	$7.08	92,151
2019-01-29	$7.21	$7.21	$6.99	$7.05	$7.05	79,315
2019-01-28	$7.20	$7.40	$7.19	$7.25	$7.25	64,885
2019-01-25	$6.97	$7.35	$6.96	$7.29	$7.29	135,092
2019-01-24	$7.23	$7.23	$6.86	$6.98	$6.98	200,365
2019-01-23	$6.82	$7.30	$6.74	$7.19	$7.19	272,055
2019-01-22	$6.97	$7.01	$6.69	$6.80	$6.80	180,829
2019-01-18	$7.11	$7.15	$6.88	$6.98	$6.98	222,812
2019-01-17	$7.22	$7.31	$7.00	$7.09	$7.09	175,393
2019-01-16	$7.32	$7.52	$7.12	$7.20	$7.20	90,337
2019-01-15	$7.25	$7.39	$7.21	$7.32	$7.32	88,218
2019-01-14	$7.34	$7.46	$7.13	$7.25	$7.25	62,968
2019-01-11	$7.38	$7.51	$7.30	$7.38	$7.38	68,655
2019-01-10	$7.37	$7.46	$7.23	$7.41	$7.41	93,079
2019-01-09	$7.44	$7.62	$7.33	$7.39	$7.39	73,361
2019-01-08	$7.01	$7.65	$7.01	$7.44	$7.44	96,973
2019-01-07	$6.63	$7.15	$6.63	$6.98	$6.98	92,054
2019-01-04	$6.35	$6.79	$6.32	$6.64	$6.64	111,505
2019-01-03	$6.30	$6.67	$6.15	$6.36	$6.36	122,496
2019-01-02	$6.09	$6.39	$6.07	$6.33	$6.33	71,745
2018-12-31	$6.11	$6.35	$5.89	$6.19	$6.19	119,163
2018-12-28	$6.01	$6.20	$5.96	$6.17	$6.17	102,238
2018-12-27	$5.97	$6.10	$5.91	$5.99	$5.99	132,241
2018-12-26	$5.98	$6.13	$5.86	$6.03	$6.03	78,815
2018-12-24	$6.27	$6.28	$5.87	$5.91	$5.91	114,439
2018-12-21	$6.44	$6.61	$6.32	$6.33	$6.33	349,167
2018-12-20	$6.68	$6.80	$6.40	$6.43	$6.43	144,717
2018-12-19	$6.83	$6.92	$6.70	$6.70	$6.70	82,490
2018-12-18	$6.61	$6.92	$6.61	$6.88	$6.88	115,889
2018-12-17	$7.10	$7.11	$6.50	$6.61	$6.61	217,409
2018-12-14	$7.46	$7.57	$6.99	$7.06	$7.06	154,721
2018-12-13	$7.45	$7.60	$7.19	$7.56	$7.56	159,206
2018-12-12	$7.44	$7.64	$7.31	$7.38	$7.38	144,440
2018-12-11	$7.33	$7.72	$7.31	$7.44	$7.44	267,927
2018-12-10	$7.25	$7.31	$7.08	$7.27	$7.27	136,800
2018-12-07	$7.33	$7.60	$7.13	$7.26	$7.26	187,235
2018-12-06	$7.06	$7.50	$6.80	$7.28	$7.28	248,145
2018-12-04	$7.76	$7.78	$7.15	$7.31	$7.31	197,767
2018-12-03	$8.37	$8.39	$7.76	$7.78	$7.78	150,508
2018-11-30	$7.90	$8.39	$7.90	$8.39	$8.39	226,704
2018-11-29	$8.22	$8.22	$7.92	$7.94	$7.94	120,256
2018-11-28	$8.54	$8.58	$8.28	$8.29	$8.29	113,498
2018-11-27	$7.90	$8.70	$7.90	$8.54	$8.54	206,755
2018-11-26	$8.41	$8.42	$7.69	$7.90	$7.90	88,816
2018-11-23	$8.19	$8.40	$8.05	$8.40	$8.40	32,684
2018-11-21	$8.40	$8.40	$8.19	$8.22	$8.22	41,037
2018-11-20	$8.38	$8.43	$7.95	$8.41	$8.41	131,158
2018-11-19	$8.20	$8.50	$8.20	$8.48	$8.48	110,266
2018-11-16	$8.14	$8.30	$7.98	$8.23	$8.23	76,794
2018-11-15	$7.99	$8.20	$7.96	$8.17	$8.17	88,394
2018-11-14	$7.80	$8.09	$7.80	$8.07	$8.07	91,741
2018-11-13	$8.00	$8.10	$7.70	$7.77	$7.77	120,987
2018-11-12	$8.20	$8.20	$7.73	$8.00	$8.00	126,055
2018-11-09	$7.53	$7.97	$7.51	$7.86	$7.86	114,749
2018-11-08	$7.86	$7.86	$7.49	$7.59	$7.59	117,466
2018-11-07	$7.47	$7.99	$7.44	$7.86	$7.86	123,382
2018-11-06	$7.05	$7.69	$7.01	$7.47	$7.47	133,414
2018-11-05	$7.02	$7.13	$6.99	$7.03	$7.03	78,685
2018-11-02	$6.95	$7.09	$6.80	$7.05	$7.05	173,043
2018-11-01	$7.04	$7.16	$6.85	$6.95	$6.95	233,841
2018-10-31	$7.23	$7.25	$6.93	$7.04	$7.04	124,068
2018-10-30	$6.85	$7.26	$6.85	$7.22	$7.22	95,200
2018-10-29	$6.84	$7.22	$6.79	$6.88	$6.88	113,763
2018-10-26	$6.98	$7.04	$6.68	$6.86	$6.86	126,099
2018-10-25	$7.16	$7.36	$7.00	$7.04	$7.04	121,388
2018-10-24	$7.61	$7.67	$7.15	$7.17	$7.17	186,564
2018-10-23	$7.47	$7.70	$7.38	$7.65	$7.65	149,047
2018-10-22	$7.08	$7.56	$7.08	$7.46	$7.46	193,443
2018-10-19	$7.06	$7.35	$7.06	$7.11	$7.11	92,166
2018-10-18	$7.06	$7.19	$6.90	$7.05	$7.05	149,588
2018-10-17	$7.27	$7.36	$7.02	$7.09	$7.09	144,246
2018-10-16	$7.17	$7.47	$7.17	$7.31	$7.31	158,448
2018-10-15	$7.91	$7.95	$7.01	$7.11	$7.11	301,246
2018-10-12	$7.68	$8.10	$7.53	$7.88	$7.88	542,947
2018-10-11	$7.21	$7.91	$7.03	$7.83	$7.83	1,257,216
2018-10-10	$6.20	$7.58	$5.83	$7.41	$7.41	3,375,395
2018-10-09	$5.26	$5.42	$5.14	$5.29	$5.29	207,899
2018-10-08	$5.34	$5.36	$5.18	$5.26	$5.26	64,031
2018-10-05	$5.35	$5.44	$5.26	$5.32	$5.32	78,379
2018-10-04	$5.33	$5.42	$5.27	$5.36	$5.36	49,470
2018-10-03	$5.39	$5.43	$5.24	$5.34	$5.34	68,062
2018-10-02	$5.22	$5.41	$5.22	$5.37	$5.37	48,386
2018-10-01	$5.38	$5.38	$5.22	$5.23	$5.23	62,947
2018-09-28	$5.35	$5.38	$5.26	$5.34	$5.34	50,584
2018-09-27	$5.29	$5.42	$5.29	$5.37	$5.37	61,580
2018-09-26	$5.42	$5.47	$5.26	$5.28	$5.28	48,729
2018-09-25	$5.30	$5.45	$5.29	$5.43	$5.43	52,361
2018-09-24	$5.24	$5.39	$5.23	$5.31	$5.31	86,024
2018-09-21	$5.22	$5.37	$5.15	$5.26	$5.26	317,318
2018-09-20	$5.12	$5.28	$5.10	$5.23	$5.23	112,110
2018-09-19	$5.32	$5.47	$5.08	$5.12	$5.12	91,609
2018-09-18	$5.37	$5.50	$5.19	$5.34	$5.34	109,906
2018-09-17	$5.38	$5.53	$5.34	$5.37	$5.37	74,024
2018-09-14	$5.30	$5.44	$5.30	$5.39	$5.39	64,253
2018-09-13	$5.35	$5.38	$5.28	$5.30	$5.30	46,848
2018-09-12	$5.35	$5.45	$5.34	$5.35	$5.35	49,600
2018-09-11	$5.34	$5.49	$5.26	$5.34	$5.34	105,364
2018-09-10	$5.28	$5.34	$5.25	$5.30	$5.30	74,672
2018-09-07	$5.24	$5.35	$5.16	$5.28	$5.28	91,330
2018-09-06	$5.29	$5.41	$5.25	$5.28	$5.28	97,341
2018-09-05	$5.25	$5.37	$5.25	$5.31	$5.31	41,470
2018-09-04	$5.25	$5.35	$5.25	$5.27	$5.27	132,149
2018-08-31	$5.21	$5.34	$5.20	$5.29	$5.29	161,043
2018-08-30	$5.27	$5.35	$5.15	$5.24	$5.24	74,056
2018-08-29	$5.28	$5.40	$5.17	$5.30	$5.30	121,815
2018-08-28	$5.30	$5.35	$5.24	$5.29	$5.29	55,016
2018-08-27	$5.38	$5.43	$5.28	$5.32	$5.32	98,393
2018-08-24	$5.41	$5.42	$5.31	$5.35	$5.35	48,081
2018-08-23	$5.42	$5.45	$5.32	$5.39	$5.39	45,212
2018-08-22	$5.42	$5.50	$5.35	$5.46	$5.46	92,545
2018-08-21	$5.47	$5.62	$5.36	$5.46	$5.46	112,573
2018-08-20	$5.35	$5.45	$5.31	$5.43	$5.43	63,063
2018-08-17	$5.38	$5.43	$5.32	$5.34	$5.34	48,914
2018-08-16	$5.22	$5.44	$5.21	$5.39	$5.39	119,109
2018-08-15	$5.26	$5.26	$5.05	$5.18	$5.18	352,248
2018-08-14	$5.20	$5.36	$5.20	$5.25	$5.25	101,189
2018-08-13	$5.22	$5.32	$5.09	$5.19	$5.19	169,460
2018-08-10	$5.26	$5.34	$5.18	$5.19	$5.19	84,280
2018-08-09	$5.32	$5.37	$5.23	$5.26	$5.26	117,335
2018-08-08	$5.35	$5.39	$5.22	$5.30	$5.30	291,218
2018-08-07	$5.40	$5.45	$5.26	$5.40	$5.40	269,784
2018-08-06	$5.23	$5.33	$5.21	$5.29	$5.29	167,196
2018-08-03	$5.21	$5.32	$5.21	$5.30	$5.30	118,397
2018-08-02	$5.18	$5.33	$5.14	$5.23	$5.23	163,983
2018-08-01	$5.25	$5.30	$5.12	$5.20	$5.20	237,966
2018-07-31	$5.25	$5.30	$5.15	$5.25	$5.25	233,958
2018-07-30	$5.13	$5.36	$5.13	$5.20	$5.20	201,520
2018-07-27	$5.24	$5.32	$5.15	$5.17	$5.17	224,241
2018-07-26	$5.12	$5.41	$5.12	$5.27	$5.27	189,047
2018-07-25	$5.05	$5.21	$4.99	$5.15	$5.15	334,922
2018-07-24	$5.28	$5.37	$5.07	$5.09	$5.09	190,271
2018-07-23	$5.28	$5.42	$5.04	$5.22	$5.22	359,101
2018-07-20	$5.13	$5.37	$4.82	$5.26	$5.26	349,354
2018-07-19	$5.42	$5.48	$5.12	$5.13	$5.13	179,539
2018-07-18	$5.74	$5.74	$5.37	$5.46	$5.46	273,228
2018-07-17	$5.53	$5.75	$5.51	$5.74	$5.74	239,840
2018-07-16	$5.73	$5.80	$5.55	$5.56	$5.56	238,337
2018-07-13	$5.72	$5.87	$5.70	$5.74	$5.74	150,591
2018-07-12	$5.67	$5.76	$5.52	$5.71	$5.71	82,131
2018-07-11	$5.64	$5.77	$5.56	$5.69	$5.69	200,900
2018-07-10	$5.58	$5.78	$5.58	$5.68	$5.68	240,162
2018-07-09	$5.66	$5.73	$5.54	$5.59	$5.59	262,548
2018-07-06	$5.76	$5.86	$5.59	$5.63	$5.63	147,631
2018-07-05	$5.72	$5.82	$5.57	$5.79	$5.79	258,579
2018-07-03	$5.49	$5.72	$5.48	$5.68	$5.68	146,301
2018-07-02	$5.62	$5.64	$5.36	$5.47	$5.47	251,572
2018-06-29	$5.78	$5.78	$5.61	$5.62	$5.62	146,337
2018-06-28	$5.60	$5.82	$5.56	$5.75	$5.75	373,715
2018-06-27	$6.11	$6.17	$5.59	$5.64	$5.64	563,523
2018-06-26	$6.37	$6.37	$6.00	$6.14	$6.14	315,984
2018-06-25	$6.79	$6.89	$6.26	$6.37	$6.37	407,947
2018-06-22	$6.93	$7.07	$6.67	$6.78	$6.78	2,191,105
2018-06-21	$6.50	$6.89	$6.45	$6.87	$6.87	298,029
2018-06-20	$6.56	$6.59	$6.30	$6.52	$6.52	349,658
2018-06-19	$6.66	$6.71	$6.44	$6.54	$6.54	234,268
2018-06-18	$6.32	$6.75	$6.27	$6.73	$6.73	277,541
2018-06-15	$6.31	$6.58	$6.25	$6.45	$6.36	321,949
2018-06-14	$6.26	$6.48	$6.13	$6.34	$6.26	207,134
2018-06-13	$6.12	$6.34	$5.96	$6.26	$6.18	261,088
2018-06-12	$6.15	$6.28	$5.93	$6.05	$5.97	229,006
2018-06-11	$6.03	$6.19	$5.93	$6.15	$6.07	286,739
2018-06-08	$6.28	$6.52	$6.05	$6.05	$5.97	266,146
2018-06-07	$6.32	$6.40	$6.04	$6.25	$6.17	295,357
2018-06-06	$5.53	$6.64	$5.53	$6.45	$6.36	1,318,424
2018-06-05	$5.22	$5.35	$5.18	$5.29	$5.22	147,088
2018-06-04	$5.17	$5.31	$5.13	$5.25	$5.18	137,804
2018-06-01	$4.97	$5.16	$4.90	$5.14	$5.07	251,430
2018-05-31	$5.30	$5.36	$4.87	$4.90	$4.84	847,028
2018-05-30	$5.19	$5.38	$5.12	$5.31	$5.24	207,930
2018-05-29	$5.43	$5.45	$5.13	$5.16	$5.09	180,560
2018-05-25	$5.35	$5.49	$5.18	$5.46	$5.39	133,785
2018-05-24	$5.40	$5.55	$5.32	$5.36	$5.29	95,323
2018-05-23	$5.34	$5.43	$5.27	$5.41	$5.34	120,534
2018-05-22	$5.31	$5.40	$5.28	$5.34	$5.27	266,460
2018-05-21	$5.29	$5.42	$5.26	$5.32	$5.25	104,935
2018-05-18	$5.47	$5.52	$5.22	$5.27	$5.20	138,117
2018-05-17	$5.51	$5.54	$5.37	$5.45	$5.38	199,001
2018-05-16	$5.30	$5.61	$5.30	$5.53	$5.46	158,682
2018-05-15	$5.22	$5.36	$5.15	$5.31	$5.24	119,956
2018-05-14	$5.33	$5.39	$5.17	$5.26	$5.19	260,848
2018-05-11	$5.25	$5.36	$5.25	$5.33	$5.26	96,233
2018-05-10	$5.16	$5.35	$5.16	$5.28	$5.21	145,583
2018-05-09	$5.32	$5.39	$5.09	$5.16	$5.09	146,019
2018-05-08	$5.40	$5.50	$5.11	$5.25	$5.18	161,058
2018-05-07	$5.37	$5.53	$5.37	$5.42	$5.35	117,334
2018-05-04	$5.24	$5.38	$5.24	$5.35	$5.28	264,069
2018-05-03	$5.26	$5.31	$5.08	$5.27	$5.20	232,628
2018-05-02	$5.30	$5.56	$5.24	$5.28	$5.21	242,873
2018-05-01	$5.41	$5.42	$5.19	$5.30	$5.23	158,692
2018-04-30	$5.50	$5.59	$5.25	$5.42	$5.35	168,859
2018-04-27	$5.60	$5.66	$5.43	$5.50	$5.43	139,116
2018-04-26	$5.51	$5.64	$5.42	$5.60	$5.53	112,549
2018-04-25	$5.33	$5.64	$5.25	$5.52	$5.45	219,538
2018-04-24	$5.43	$5.48	$5.25	$5.35	$5.28	198,204
2018-04-23	$5.53	$5.53	$5.23	$5.40	$5.33	206,011
2018-04-20	$5.57	$5.66	$5.40	$5.53	$5.46	181,048
2018-04-19	$5.83	$5.88	$5.57	$5.59	$5.52	134,090
2018-04-18	$5.87	$5.95	$5.64	$5.85	$5.77	164,022
2018-04-17	$5.89	$6.25	$5.70	$5.89	$5.81	557,957
2018-04-16	$5.86	$5.94	$5.79	$5.89	$5.81	121,214
2018-04-13	$5.92	$5.98	$5.79	$5.84	$5.76	179,024
2018-04-12	$5.99	$5.99	$5.80	$5.90	$5.82	134,066
2018-04-11	$5.98	$6.03	$5.87	$5.98	$5.90	145,690
2018-04-10	$5.97	$6.11	$5.80	$5.99	$5.91	268,483
2018-04-09	$5.93	$6.12	$5.91	$5.93	$5.85	317,656
2018-04-06	$5.84	$5.98	$5.83	$5.92	$5.84	257,852
2018-04-05	$5.85	$6.05	$5.68	$5.88	$5.80	292,061
2018-04-04	$5.57	$5.93	$5.57	$5.84	$5.76	240,898
2018-04-03	$5.76	$5.82	$5.50	$5.64	$5.57	394,092
2018-04-02	$6.20	$6.44	$5.71	$5.75	$5.67	519,343
2018-03-29	$6.58	$6.66	$5.94	$6.27	$6.19	826,869
2018-03-28	$6.61	$7.12	$6.42	$6.57	$6.48	579,278
2018-03-27	$8.79	$9.20	$6.55	$6.67	$6.58	1,055,899
2018-03-26	$10.18	$10.18	$9.62	$9.87	$9.74	210,731
2018-03-23	$10.40	$10.42	$10.00	$10.08	$9.95	246,193
2018-03-22	$10.30	$10.72	$10.28	$10.38	$10.24	142,646
2018-03-21	$10.78	$10.79	$10.16	$10.41	$10.27	302,469
2018-03-20	$11.42	$11.51	$10.91	$10.97	$10.83	171,900
2018-03-19	$11.86	$11.89	$11.36	$11.42	$11.27	164,632
2018-03-16	$11.75	$11.92	$11.62	$11.91	$11.75	207,396
2018-03-15	$11.81	$11.92	$11.62	$11.84	$11.60	135,792
2018-03-14	$11.79	$11.98	$11.69	$11.82	$11.58	79,046
2018-03-13	$11.92	$12.10	$11.67	$11.82	$11.58	203,027
2018-03-12	$12.12	$12.45	$11.77	$11.87	$11.63	170,071
2018-03-09	$11.85	$12.58	$11.19	$12.11	$11.86	444,764
2018-03-08	$12.12	$12.45	$11.98	$12.38	$12.13	225,910
2018-03-07	$11.80	$12.22	$11.73	$12.10	$11.85	237,851
2018-03-06	$12.13	$12.15	$11.65	$11.88	$11.64	183,339
2018-03-05	$11.46	$12.24	$11.46	$12.09	$11.84	214,250
2018-03-02	$11.47	$11.64	$11.37	$11.63	$11.39	162,814
2018-03-01	$12.13	$12.13	$11.23	$11.53	$11.29	256,028
2018-02-28	$11.94	$12.41	$11.66	$12.08	$11.83	831,464
2018-02-27	$11.53	$12.07	$11.46	$11.96	$11.71	223,023
2018-02-26	$11.07	$11.66	$10.96	$11.58	$11.34	324,550
2018-02-23	$10.18	$11.16	$10.14	$11.05	$10.82	247,655
2018-02-22	$10.23	$10.29	$10.05	$10.09	$9.88	59,371
2018-02-21	$10.05	$10.34	$10.04	$10.23	$10.02	91,700
2018-02-20	$10.20	$10.27	$9.92	$9.94	$9.74	80,144
2018-02-16	$10.14	$10.38	$10.10	$10.26	$10.05	66,955
2018-02-15	$10.01	$10.22	$9.81	$10.20	$9.99	110,670
2018-02-14	$9.83	$10.19	$9.75	$9.91	$9.71	118,132
2018-02-13	$9.91	$9.99	$9.78	$9.95	$9.75	109,386
2018-02-12	$10.06	$10.27	$9.81	$9.98	$9.77	99,263
2018-02-09	$10.04	$10.08	$9.70	$10.03	$9.82	163,125
2018-02-08	$10.26	$10.26	$9.93	$9.99	$9.78	208,616
2018-02-07	$10.74	$10.79	$10.20	$10.24	$10.03	133,373
2018-02-06	$10.14	$10.95	$10.14	$10.75	$10.53	236,343
2018-02-05	$10.29	$10.64	$10.20	$10.21	$10.00	194,721
2018-02-02	$10.60	$10.60	$10.22	$10.36	$10.15	238,291
2018-02-01	$10.82	$10.86	$10.62	$10.72	$10.50	123,520
2018-01-31	$10.95	$11.02	$10.72	$10.87	$10.65	163,307
2018-01-30	$11.00	$11.07	$10.85	$10.94	$10.71	153,188
2018-01-29	$11.24	$11.24	$10.88	$11.04	$10.81	177,386
2018-01-26	$11.06	$11.24	$10.92	$11.23	$11.00	134,319
2018-01-25	$11.47	$11.47	$11.00	$11.04	$10.81	234,317
2018-01-24	$11.00	$12.25	$10.90	$11.44	$11.20	1,885,645
2018-01-23	$11.10	$11.10	$10.81	$10.81	$10.59	108,984
2018-01-22	$10.87	$11.08	$10.84	$11.07	$10.84	108,509
2018-01-19	$10.95	$11.05	$10.81	$10.84	$10.62	176,156
2018-01-18	$10.81	$11.04	$10.66	$10.90	$10.68	299,674
2018-01-17	$10.67	$10.95	$10.67	$10.85	$10.63	173,476
2018-01-16	$10.90	$10.99	$10.63	$10.64	$10.42	141,582
2018-01-12	$10.79	$10.94	$10.76	$10.82	$10.60	142,364
2018-01-11	$10.68	$11.04	$10.67	$10.78	$10.56	173,083
2018-01-10	$10.72	$10.81	$10.57	$10.69	$10.47	176,631
2018-01-09	$11.18	$11.20	$10.70	$10.75	$10.53	145,607
2018-01-08	$11.17	$11.24	$10.82	$11.19	$10.96	170,981
2018-01-05	$10.94	$11.22	$10.90	$11.15	$10.92	247,667
2018-01-04	$10.74	$11.03	$10.51	$10.92	$10.70	172,473
2018-01-03	$11.06	$11.14	$10.64	$10.72	$10.50	282,029
2018-01-02	$10.68	$11.12	$10.60	$11.11	$10.88	199,767
2017-12-29	$10.74	$10.91	$10.59	$10.60	$10.38	182,759
2017-12-28	$10.44	$10.74	$10.44	$10.70	$10.48	191,816
2017-12-27	$10.31	$10.69	$10.29	$10.48	$10.26	151,868
2017-12-26	$10.19	$10.52	$10.11	$10.35	$10.14	128,339
2017-12-22	$10.18	$10.57	$10.12	$10.22	$10.01	262,680
2017-12-21	$10.33	$10.51	$10.26	$10.36	$10.15	157,429
2017-12-20	$10.29	$10.40	$10.21	$10.30	$10.09	179,272
2017-12-19	$10.57	$10.64	$10.20	$10.30	$10.09	302,984
2017-12-18	$10.62	$11.05	$10.55	$10.63	$10.41	421,906
2017-12-15	$10.79	$10.81	$10.46	$10.54	$10.32	430,460
2017-12-14	$10.91	$10.95	$10.65	$10.83	$10.42	314,534
2017-12-13	$10.99	$11.23	$10.59	$10.70	$10.29	421,985
2017-12-12	$11.12	$11.23	$10.75	$10.99	$10.57	322,543
2017-12-11	$11.50	$11.63	$11.13	$11.14	$10.72	336,831
2017-12-08	$11.30	$11.73	$11.07	$11.47	$11.03	682,028
2017-12-07	$12.53	$12.66	$10.48	$10.96	$10.54	1,385,581
2017-12-06	$15.55	$15.67	$12.25	$12.59	$12.11	1,205,582
2017-12-05	$15.60	$15.76	$15.09	$15.35	$14.77	200,591
2017-12-04	$16.08	$16.48	$15.58	$15.63	$15.04	175,535
2017-12-01	$15.63	$15.70	$15.15	$15.68	$15.09	124,811
2017-11-30	$15.60	$15.64	$15.21	$15.63	$15.04	436,513
2017-11-29	$15.35	$15.84	$15.30	$15.53	$14.94	189,600
2017-11-28	$15.30	$15.38	$15.09	$15.32	$14.74	162,974
2017-11-27	$14.50	$15.40	$14.50	$15.34	$14.76	196,153
2017-11-24	$15.38	$15.47	$14.33	$14.38	$13.83	143,435
2017-11-22	$14.51	$15.65	$14.50	$15.19	$14.61	457,177
2017-11-21	$13.85	$14.19	$13.68	$14.09	$13.56	275,863
2017-11-20	$13.41	$13.77	$13.34	$13.77	$13.25	130,054
2017-11-17	$12.98	$13.43	$12.98	$13.39	$12.88	104,374
2017-11-16	$13.14	$13.29	$12.93	$13.04	$12.55	99,504
2017-11-15	$12.74	$13.34	$12.72	$13.05	$12.55	118,552
2017-11-14	$12.75	$12.94	$12.60	$12.78	$12.30	80,371
2017-11-13	$12.97	$13.04	$12.75	$12.77	$12.29	87,537
2017-11-10	$13.05	$13.16	$12.98	$12.99	$12.50	68,353
2017-11-09	$12.57	$13.25	$12.53	$13.06	$12.56	118,816
2017-11-08	$12.73	$12.86	$12.55	$12.70	$12.22	102,506
2017-11-07	$12.93	$13.06	$12.75	$12.75	$12.27	84,754
2017-11-06	$12.74	$13.06	$12.74	$12.94	$12.45	140,456
2017-11-03	$13.05	$13.30	$12.75	$12.84	$12.35	294,586
2017-11-02	$13.20	$13.20	$13.00	$13.08	$12.58	127,829
2017-11-01	$13.26	$13.27	$13.02	$13.14	$12.64	143,258
2017-10-31	$13.33	$13.33	$13.01	$13.18	$12.68	145,986
2017-10-30	$13.28	$13.32	$12.98	$13.28	$12.78	148,204
2017-10-27	$13.55	$13.55	$13.15	$13.29	$12.79	116,031
2017-10-26	$13.61	$13.77	$13.47	$13.56	$13.05	95,451
2017-10-25	$13.69	$13.69	$13.34	$13.54	$13.03	109,573
2017-10-24	$13.77	$13.88	$13.62	$13.69	$13.17	179,181
2017-10-23	$13.94	$13.95	$13.49	$13.72	$13.20	177,345
2017-10-20	$13.80	$14.02	$13.75	$13.90	$13.37	158,782
2017-10-19	$13.69	$13.96	$13.64	$13.81	$13.29	152,173
2017-10-18	$13.59	$13.75	$13.32	$13.62	$13.10	338,594
2017-10-17	$13.59	$13.59	$13.30	$13.35	$12.84	159,830
2017-10-16	$13.21	$13.54	$13.10	$13.52	$13.01	338,795
2017-10-13	$12.86	$13.16	$12.75	$12.95	$12.46	178,249
2017-10-12	$13.16	$13.24	$12.91	$12.96	$12.29	207,695
2017-10-11	$13.43	$13.46	$13.16	$13.17	$12.49	187,050
2017-10-10	$13.26	$13.44	$13.18	$13.42	$12.72	79,078
2017-10-09	$13.65	$13.65	$13.23	$13.26	$12.57	155,321
2017-10-06	$13.65	$13.80	$13.46	$13.54	$12.84	158,472
2017-10-05	$13.41	$14.23	$13.14	$13.82	$13.10	283,995
2017-10-04	$14.02	$14.99	$13.29	$13.40	$12.71	384,768
2017-10-03	$14.24	$14.82	$14.20	$14.75	$13.99	231,506
2017-10-02	$14.10	$14.24	$14.10	$14.19	$13.45	104,513
2017-09-29	$14.44	$14.48	$14.05	$14.08	$13.35	148,132
2017-09-28	$14.53	$14.53	$14.32	$14.46	$13.71	54,845
2017-09-27	$14.26	$14.62	$14.12	$14.55	$13.80	87,577
2017-09-26	$14.15	$14.54	$14.12	$14.25	$13.51	102,677
2017-09-25	$14.02	$14.34	$13.99	$14.19	$13.45	67,316
2017-09-22	$14.27	$14.31	$14.00	$14.02	$13.29	81,470
2017-09-21	$14.32	$14.32	$14.07	$14.21	$13.47	72,728
2017-09-20	$14.32	$14.56	$14.17	$14.32	$13.58	89,301
2017-09-19	$14.35	$14.45	$14.20	$14.41	$13.66	120,488
2017-09-18	$14.09	$14.40	$14.09	$14.35	$13.61	84,407
2017-09-15	$14.12	$14.23	$13.98	$14.13	$13.40	208,093
2017-09-14	$14.24	$14.25	$13.95	$14.05	$13.32	138,747
2017-09-13	$14.37	$14.44	$14.13	$14.21	$13.47	68,375
2017-09-12	$14.33	$14.61	$14.33	$14.37	$13.62	96,462
2017-09-11	$14.24	$14.62	$14.24	$14.30	$13.56	105,596
2017-09-08	$14.12	$14.25	$13.94	$14.23	$13.49	85,556
2017-09-07	$14.41	$14.45	$14.05	$14.15	$13.42	131,403
2017-09-06	$14.71	$14.93	$14.44	$14.45	$13.70	58,901
2017-09-05	$14.78	$14.89	$14.58	$14.67	$13.91	95,882
2017-09-01	$14.71	$14.80	$14.40	$14.74	$13.98	73,500
2017-08-31	$14.80	$15.10	$14.50	$14.71	$13.95	269,683
2017-08-30	$14.52	$14.96	$14.47	$14.72	$13.96	181,260
2017-08-29	$14.46	$14.64	$14.35	$14.56	$13.81	99,489
2017-08-28	$14.16	$14.69	$14.11	$14.57	$13.81	147,089
2017-08-25	$13.82	$14.21	$13.79	$14.19	$13.45	168,279
2017-08-24	$13.77	$13.91	$13.69	$13.82	$13.10	192,131
2017-08-23	$13.56	$13.90	$13.56	$13.75	$13.04	158,312
2017-08-22	$13.40	$13.72	$13.40	$13.66	$12.95	178,040
2017-08-21	$13.55	$13.68	$13.20	$13.37	$12.68	249,574
2017-08-18	$14.08	$14.17	$13.32	$13.50	$12.80	223,731
2017-08-17	$14.99	$15.14	$14.16	$14.17	$13.44	211,615
2017-08-16	$14.90	$15.25	$14.81	$15.10	$14.32	212,986
2017-08-15	$14.85	$14.92	$14.58	$14.89	$14.12	279,829
2017-08-14	$14.90	$14.98	$14.84	$14.89	$14.12	83,029
2017-08-11	$14.82	$15.14	$14.57	$14.83	$14.06	108,791
2017-08-10	$14.87	$15.08	$14.73	$14.96	$14.18	102,023
2017-08-09	$15.00	$15.05	$14.83	$14.89	$14.12	88,810
2017-08-08	$15.06	$15.38	$15.03	$15.09	$14.31	185,040
2017-08-07	$15.12	$15.43	$14.97	$15.16	$14.37	181,795
2017-08-04	$14.73	$15.09	$14.73	$14.96	$14.18	87,335
2017-08-03	$14.81	$14.86	$14.56	$14.73	$13.97	100,912
2017-08-02	$14.88	$14.88	$14.62	$14.80	$14.03	90,893
2017-08-01	$14.82	$14.99	$14.55	$14.97	$14.19	133,325
2017-07-31	$15.02	$15.11	$14.80	$14.81	$14.04	162,789
2017-07-28	$15.01	$15.17	$14.92	$15.04	$14.26	117,140
2017-07-27	$14.75	$15.04	$14.74	$15.02	$14.24	137,584
2017-07-26	$14.90	$14.95	$14.70	$14.76	$13.99	110,881
2017-07-25	$14.96	$15.03	$14.61	$14.85	$14.08	197,965
2017-07-24	$15.17	$15.22	$14.81	$14.89	$14.12	226,549
2017-07-21	$15.32	$15.37	$14.94	$15.16	$14.37	222,540
2017-07-20	$15.21	$15.43	$15.16	$15.20	$14.41	110,705
2017-07-19	$15.10	$15.29	$14.93	$15.19	$14.40	143,351
2017-07-18	$14.97	$15.21	$14.92	$15.07	$14.29	156,933
2017-07-17	$15.02	$15.20	$14.92	$15.05	$14.27	173,494
2017-07-14	$15.17	$15.42	$14.99	$15.02	$14.24	215,869
2017-07-13	$15.00	$15.14	$14.75	$14.87	$14.10	153,717
2017-07-12	$14.90	$15.23	$14.90	$15.09	$14.31	109,580
2017-07-11	$15.00	$15.19	$14.85	$14.90	$14.13	152,675
2017-07-10	$14.52	$15.15	$14.33	$14.97	$14.19	241,330
2017-07-07	$14.22	$14.64	$13.91	$14.61	$13.85	258,319
2017-07-06	$14.31	$14.50	$14.14	$14.24	$13.50	145,773
2017-07-05	$14.28	$14.52	$14.06	$14.49	$13.74	162,481
2017-07-03	$14.31	$14.62	$14.31	$14.32	$13.58	63,327
2017-06-30	$14.43	$14.45	$14.18	$14.37	$13.62	190,694
2017-06-29	$14.41	$14.61	$14.21	$14.35	$13.61	193,105
2017-06-28	$14.72	$14.88	$14.30	$14.41	$13.66	259,609
2017-06-27	$14.41	$14.84	$14.41	$14.65	$13.89	222,369
2017-06-26	$14.66	$14.80	$14.39	$14.41	$13.66	195,863
2017-06-23	$14.67	$14.67	$14.42	$14.56	$13.81	116,442
2017-06-22	$14.87	$15.04	$14.59	$14.62	$13.86	97,769
2017-06-21	$15.03	$15.21	$14.78	$14.84	$14.07	175,954
2017-06-20	$14.89	$15.06	$14.59	$15.02	$14.24	278,097
2017-06-19	$15.00	$15.13	$14.71	$15.00	$14.22	176,487
2017-06-16	$14.48	$15.94	$14.48	$15.00	$14.22	230,698
2017-06-15	$14.50	$14.70	$14.40	$14.62	$13.86	159,384
2017-06-14	$15.13	$15.22	$14.69	$14.87	$13.74	209,746
2017-06-13	$15.34	$15.35	$14.90	$15.14	$13.99	371,006
2017-06-12	$14.40	$15.32	$13.87	$15.14	$13.99	483,220
2017-06-09	$13.76	$14.73	$13.73	$14.53	$13.43	399,640
2017-06-08	$13.75	$14.00	$13.38	$13.81	$12.76	508,518
2017-06-07	$16.46	$16.46	$13.51	$13.75	$12.71	1,431,124
2017-06-06	$17.24	$17.71	$17.24	$17.58	$16.25	201,007
2017-06-05	$17.22	$17.51	$17.16	$17.26	$15.95	123,821
2017-06-02	$17.19	$17.56	$17.13	$17.29	$15.98	94,825
2017-06-01	$16.90	$17.24	$16.90	$17.12	$15.82	73,998
2017-05-31	$16.88	$17.21	$16.55	$16.96	$15.67	173,670
2017-05-30	$17.01	$17.39	$16.56	$16.91	$15.63	282,347
2017-05-26	$17.11	$17.18	$16.82	$17.04	$15.75	94,716
2017-05-25	$17.17	$17.37	$16.93	$17.10	$15.80	129,262
2017-05-24	$17.00	$17.37	$16.81	$17.23	$15.92	177,686
2017-05-23	$17.17	$17.19	$16.85	$16.94	$15.65	190,453
2017-05-22	$16.85	$17.30	$16.81	$17.11	$15.81	124,569
2017-05-19	$16.63	$16.94	$16.43	$16.88	$15.60	95,651
2017-05-18	$16.50	$16.67	$16.36	$16.57	$15.31	110,020
2017-05-17	$16.55	$16.88	$16.30	$16.57	$15.31	163,985
2017-05-16	$17.00	$17.23	$16.69	$16.85	$15.57	220,125
2017-05-15	$17.09	$17.66	$16.90	$17.04	$15.75	277,986
2017-05-12	$16.47	$17.19	$16.08	$17.08	$15.78	443,578
2017-05-11	$16.03	$16.47	$15.86	$16.45	$15.20	304,543
2017-05-10	$15.91	$16.17	$15.56	$16.15	$14.92	248,519
2017-05-09	$15.84	$16.11	$15.50	$15.87	$14.67	222,141
2017-05-08	$15.17	$15.82	$15.14	$15.76	$14.56	240,131
2017-05-05	$14.50	$15.37	$14.41	$15.25	$14.09	259,263
2017-05-04	$14.84	$14.84	$14.08	$14.49	$13.39	374,385
2017-05-03	$14.92	$14.95	$14.51	$14.86	$13.73	272,147
2017-05-02	$14.98	$15.17	$14.81	$14.93	$13.80	160,663
2017-05-01	$15.23	$15.25	$14.76	$14.93	$13.80	179,028
2017-04-28	$15.32	$15.41	$15.05	$15.19	$14.04	186,964
2017-04-27	$15.97	$16.01	$15.29	$15.35	$14.19	259,302
2017-04-26	$15.32	$16.02	$15.17	$15.86	$14.66	376,515
2017-04-25	$15.51	$15.70	$15.07	$15.32	$14.16	252,372
2017-04-24	$15.51	$15.63	$15.32	$15.39	$14.22	169,629
2017-04-21	$15.13	$15.54	$15.05	$15.30	$14.14	178,167
2017-04-20	$14.84	$15.25	$14.65	$15.20	$14.05	199,897
2017-04-19	$14.94	$15.02	$14.55	$14.76	$13.64	222,954
2017-04-18	$15.01	$15.20	$14.63	$14.83	$13.70	171,972
2017-04-17	$14.78	$15.44	$14.72	$15.01	$13.87	291,491
2017-04-13	$14.14	$14.75	$13.77	$14.63	$13.52	449,258
2017-04-12	$14.28	$14.31	$13.74	$14.11	$13.04	220,985
2017-04-11	$13.83	$14.56	$13.66	$14.20	$13.12	405,392
2017-04-10	$13.22	$13.84	$13.12	$13.73	$12.69	559,143
2017-04-07	$13.14	$13.32	$12.92	$13.21	$12.21	247,981
2017-04-06	$13.13	$13.23	$12.96	$13.15	$12.15	202,628
2017-04-05	$12.85	$13.35	$12.73	$13.07	$12.08	383,125
2017-04-04	$12.70	$12.89	$12.60	$12.83	$11.86	214,584
2017-04-03	$12.76	$12.78	$12.41	$12.69	$11.73	198,478
2017-03-31	$12.77	$12.79	$12.67	$12.72	$11.75	160,657
2017-03-30	$12.57	$12.74	$12.41	$12.74	$11.77	168,064
2017-03-29	$12.23	$12.69	$12.23	$12.65	$11.69	139,314
2017-03-28	$12.32	$12.47	$12.19	$12.29	$11.36	194,213
2017-03-27	$12.56	$12.56	$12.22	$12.38	$11.44	141,916
2017-03-24	$12.40	$12.72	$12.31	$12.52	$11.57	127,453
2017-03-23	$12.28	$12.82	$12.24	$12.38	$11.44	203,492
2017-03-22	$12.48	$12.48	$12.03	$12.26	$11.33	250,824
2017-03-21	$12.45	$12.60	$12.24	$12.40	$11.46	218,706
2017-03-20	$12.29	$12.51	$12.23	$12.38	$11.44	258,567
2017-03-17	$12.39	$12.52	$12.19	$12.34	$11.40	330,504
2017-03-16	$12.79	$12.80	$12.36	$12.39	$11.45	273,089
2017-03-15	$12.47	$12.82	$12.37	$12.80	$11.83	210,005
2017-03-14	$12.80	$12.80	$12.18	$12.63	$11.50	413,030
2017-03-13	$13.12	$13.31	$12.81	$12.84	$11.69	574,883
2017-03-10	$13.49	$13.57	$13.11	$13.14	$11.97	277,747
2017-03-09	$13.59	$13.88	$13.16	$13.46	$12.26	463,269
2017-03-08	$15.40	$15.49	$13.53	$13.55	$12.34	809,284
2017-03-07	$18.15	$18.15	$15.25	$15.41	$14.03	845,073
2017-03-06	$19.50	$19.50	$18.41	$18.59	$16.93	330,625
2017-03-03	$20.25	$20.25	$18.77	$19.38	$17.65	227,079
2017-03-02	$20.07	$20.43	$19.99	$20.29	$18.48	233,711
2017-03-01	$19.50	$19.93	$19.30	$19.88	$18.10	190,495
2017-02-28	$19.69	$19.71	$19.04	$19.30	$17.57	400,200
2017-02-27	$19.60	$19.83	$19.30	$19.76	$17.99	200,580
2017-02-24	$19.30	$19.66	$19.30	$19.62	$17.87	170,638
2017-02-23	$19.43	$19.61	$19.31	$19.35	$17.62	111,360
2017-02-22	$19.69	$19.70	$19.29	$19.42	$17.68	66,572
2017-02-21	$19.74	$19.84	$19.60	$19.79	$18.02	83,889
2017-02-17	$19.80	$19.80	$19.40	$19.72	$17.96	63,367
2017-02-16	$19.55	$19.79	$19.24	$19.75	$17.98	100,330
2017-02-15	$19.50	$19.62	$19.25	$19.44	$17.70	97,296
2017-02-14	$19.53	$19.66	$19.35	$19.52	$17.78	86,611
2017-02-13	$19.56	$19.77	$19.33	$19.51	$17.77	100,870
2017-02-10	$19.13	$19.70	$19.05	$19.47	$17.73	87,171
2017-02-09	$19.18	$19.37	$18.95	$19.03	$17.33	62,920
2017-02-08	$19.16	$19.28	$18.94	$19.17	$17.46	79,871
2017-02-07	$19.65	$19.65	$19.08	$19.16	$17.45	95,166
2017-02-06	$19.58	$19.84	$19.42	$19.64	$17.88	114,067
2017-02-03	$19.30	$19.69	$19.20	$19.54	$17.79	81,648
2017-02-02	$19.46	$19.46	$19.02	$19.18	$17.47	73,276
2017-02-01	$19.35	$19.56	$19.26	$19.47	$17.73	148,254
2017-01-31	$18.91	$19.20	$18.74	$19.20	$17.48	126,627
2017-01-30	$19.52	$19.52	$18.66	$19.03	$17.33	137,886
2017-01-27	$19.19	$19.51	$19.05	$19.50	$17.76	110,818
2017-01-26	$19.41	$19.41	$18.97	$19.02	$17.32	73,852
2017-01-25	$19.10	$19.44	$19.03	$19.40	$17.67	68,704
2017-01-24	$19.17	$19.30	$18.90	$19.11	$17.40	83,146
2017-01-23	$18.80	$19.20	$18.71	$19.09	$17.38	92,033
2017-01-20	$19.14	$19.17	$18.53	$18.73	$17.06	112,858
2017-01-19	$19.50	$19.69	$18.70	$19.09	$17.38	129,294
2017-01-18	$19.31	$19.46	$19.12	$19.36	$17.63	100,415
2017-01-17	$19.55	$19.70	$19.26	$19.32	$17.59	123,336
2017-01-13	$19.86	$19.93	$19.20	$19.39	$17.66	102,481
2017-01-12	$20.22	$20.22	$19.60	$19.73	$17.97	225,975
2017-01-11	$19.80	$20.24	$19.28	$20.23	$18.42	166,788
2017-01-10	$19.37	$19.91	$19.19	$19.85	$18.08	96,429
2017-01-09	$19.09	$19.41	$19.06	$19.23	$17.51	82,458
2017-01-06	$19.43	$19.60	$19.10	$19.13	$17.42	123,403
2017-01-05	$19.70	$19.88	$19.17	$19.44	$17.70	86,051
2017-01-04	$19.46	$19.82	$19.31	$19.62	$17.87	113,929
2017-01-03	$18.81	$19.52	$18.69	$19.29	$17.57	189,693
2016-12-30	$18.69	$18.69	$18.43	$18.54	$16.88	72,217
2016-12-29	$18.58	$18.81	$18.58	$18.71	$17.04	58,601
2016-12-28	$18.70	$18.81	$18.44	$18.49	$16.84	52,633
2016-12-27	$18.28	$18.85	$18.23	$18.70	$17.03	75,745
2016-12-23	$18.28	$18.58	$18.19	$18.44	$16.79	68,178
2016-12-22	$18.71	$18.74	$18.08	$18.28	$16.65	99,540
2016-12-21	$18.61	$18.73	$18.46	$18.62	$16.96	87,519
2016-12-20	$18.71	$18.96	$18.55	$18.63	$16.96	140,231
2016-12-19	$18.54	$18.85	$18.34	$18.57	$16.91	146,698
2016-12-16	$18.86	$18.99	$18.39	$18.54	$16.88	335,730
2016-12-15	$18.72	$18.90	$18.72	$18.78	$17.10	126,829
2016-12-14	$19.39	$19.61	$18.93	$18.97	$17.10	129,723
2016-12-13	$19.42	$19.77	$19.37	$19.39	$17.48	164,654
2016-12-12	$19.57	$19.59	$19.25	$19.35	$17.44	211,792
2016-12-09	$20.20	$20.20	$19.25	$19.59	$17.66	285,603
2016-12-08	$22.78	$22.78	$19.13	$20.36	$18.35	554,154
2016-12-07	$22.33	$23.13	$22.07	$22.96	$20.70	144,329
2016-12-06	$22.36	$22.67	$21.99	$22.57	$20.35	144,692
2016-12-05	$21.66	$22.27	$21.66	$22.26	$20.07	113,952
2016-12-02	$21.67	$21.87	$21.30	$21.51	$19.39	96,869
2016-12-01	$21.30	$21.85	$21.21	$21.71	$19.57	70,927
2016-11-30	$21.29	$21.65	$21.01	$21.17	$19.08	544,963
2016-11-29	$21.59	$21.71	$20.90	$21.22	$19.13	284,813
2016-11-28	$21.32	$22.07	$21.06	$21.65	$19.52	216,475
2016-11-25	$23.08	$23.08	$20.95	$21.11	$19.03	215,529
2016-11-23	$22.40	$23.13	$22.34	$23.09	$20.82	123,372
2016-11-22	$21.62	$22.48	$21.62	$22.42	$20.21	182,289
2016-11-21	$20.91	$21.50	$20.83	$21.41	$19.30	123,074
2016-11-18	$20.36	$20.95	$20.32	$20.78	$18.73	115,297
2016-11-17	$19.71	$20.58	$19.71	$20.34	$18.34	131,560
2016-11-16	$19.56	$19.93	$19.48	$19.84	$17.89	181,547
2016-11-15	$21.15	$21.50	$19.61	$19.63	$17.70	203,642
2016-11-14	$19.25	$21.45	$19.22	$21.15	$19.07	323,784
2016-11-11	$18.16	$19.24	$18.06	$18.91	$17.05	126,422
2016-11-10	$18.30	$18.42	$17.66	$18.16	$16.37	101,140
2016-11-09	$17.05	$18.22	$16.91	$18.19	$16.40	74,478
2016-11-08	$17.31	$17.56	$17.31	$17.40	$15.69	82,681
2016-11-07	$17.55	$17.69	$17.20	$17.24	$15.54	68,916
2016-11-04	$16.97	$17.48	$16.90	$17.23	$15.53	70,582
2016-11-03	$17.26	$17.47	$15.76	$16.97	$15.30	130,517
2016-11-02	$17.71	$18.22	$17.01	$17.32	$15.61	145,955
2016-11-01	$17.92	$18.12	$17.53	$17.69	$15.95	79,298
2016-10-31	$17.81	$18.14	$17.71	$17.89	$16.13	115,485
2016-10-28	$18.66	$18.70	$17.79	$17.83	$16.07	85,011
2016-10-27	$18.01	$18.63	$17.89	$18.58	$16.75	85,562
2016-10-26	$17.89	$18.15	$17.52	$17.99	$16.22	56,003
2016-10-25	$18.29	$18.32	$17.90	$17.99	$16.22	75,300
2016-10-24	$18.10	$18.30	$18.05	$18.22	$16.43	72,404
2016-10-21	$17.59	$17.92	$17.47	$17.88	$16.12	78,243
2016-10-20	$17.66	$17.75	$17.42	$17.71	$15.97	99,787
2016-10-19	$17.66	$17.82	$17.56	$17.76	$16.01	93,337
2016-10-18	$17.70	$17.86	$17.51	$17.54	$15.81	92,264
2016-10-17	$17.38	$17.50	$17.11	$17.50	$15.78	119,697
2016-10-14	$17.50	$17.61	$17.32	$17.48	$15.76	61,153
2016-10-13	$17.40	$17.68	$17.39	$17.46	$15.74	62,702
2016-10-12	$17.63	$17.80	$17.50	$17.53	$15.80	68,078
2016-10-11	$17.90	$18.17	$17.49	$17.60	$15.87	119,757
2016-10-10	$17.56	$18.14	$17.50	$17.91	$16.15	123,934
2016-10-07	$17.33	$17.74	$17.05	$17.61	$15.88	105,771
2016-10-06	$17.10	$17.46	$17.00	$17.33	$15.62	114,177
2016-10-05	$17.01	$17.42	$16.94	$17.35	$15.47	176,421
2016-10-04	$17.25	$17.40	$16.69	$16.92	$15.09	85,454
2016-10-03	$17.34	$17.49	$17.14	$17.32	$15.44	281,314
2016-09-30	$17.41	$17.50	$17.15	$17.24	$15.37	288,106
2016-09-29	$16.50	$17.72	$16.33	$17.27	$15.40	405,777
2016-09-28	$16.10	$16.10	$15.83	$15.94	$14.21	64,872
2016-09-27	$16.16	$16.30	$16.05	$16.10	$14.36	63,612
2016-09-26	$16.25	$16.40	$16.00	$16.18	$14.43	69,937
2016-09-23	$16.16	$16.50	$15.90	$16.38	$14.61	98,824
2016-09-22	$15.88	$16.15	$15.54	$16.13	$14.38	59,212
2016-09-21	$15.49	$15.76	$15.36	$15.71	$14.01	68,785
2016-09-20	$15.16	$15.49	$15.00	$15.39	$13.72	76,670
2016-09-19	$15.10	$15.17	$14.90	$15.09	$13.46	100,242
2016-09-16	$14.45	$15.04	$14.42	$15.02	$13.39	111,660
2016-09-15	$14.25	$14.45	$14.13	$14.43	$12.87	51,968
2016-09-14	$14.31	$14.46	$14.14	$14.20	$12.66	38,514
2016-09-13	$14.74	$14.74	$14.12	$14.25	$12.71	49,009
2016-09-12	$14.22	$14.92	$14.22	$14.88	$13.27	80,718
2016-09-09	$14.74	$14.82	$14.28	$14.29	$12.74	71,289
2016-09-08	$15.07	$15.07	$14.78	$14.85	$13.24	52,202
2016-09-07	$15.08	$15.16	$14.96	$15.00	$13.38	74,735
2016-09-06	$15.03	$15.25	$14.93	$14.99	$13.37	83,725
2016-09-02	$14.87	$15.07	$14.75	$15.05	$13.42	49,873
2016-09-01	$15.00	$15.00	$14.71	$14.80	$13.20	57,644
2016-08-31	$15.08	$15.10	$14.75	$14.89	$13.28	102,187
2016-08-30	$15.06	$15.10	$14.94	$15.05	$13.42	100,307
2016-08-29	$14.92	$15.13	$14.92	$14.97	$13.35	42,694
2016-08-26	$15.06	$15.25	$14.80	$14.88	$13.27	89,135
2016-08-25	$14.70	$15.15	$14.63	$14.96	$13.34	100,136
2016-08-24	$14.72	$14.86	$14.61	$14.67	$13.08	76,257
2016-08-23	$14.49	$14.90	$14.41	$14.65	$13.06	90,086
2016-08-22	$14.30	$14.45	$14.11	$14.34	$12.79	66,421
2016-08-19	$14.02	$14.25	$13.75	$14.24	$12.70	91,528
2016-08-18	$13.94	$14.13	$13.80	$14.00	$12.48	74,579
2016-08-17	$13.95	$13.95	$13.70	$13.86	$12.36	115,418
2016-08-16	$14.28	$14.35	$13.86	$13.96	$12.45	137,920
2016-08-15	$14.29	$14.43	$14.03	$14.25	$12.71	110,813
2016-08-12	$14.69	$14.70	$14.01	$14.21	$12.67	211,204
2016-08-11	$14.73	$14.84	$14.59	$14.64	$13.05	88,361
2016-08-10	$14.88	$14.88	$14.60	$14.61	$13.03	77,115
2016-08-09	$14.99	$15.09	$14.83	$14.91	$13.30	75,063
2016-08-08	$14.93	$15.06	$14.80	$14.90	$13.29	79,419
2016-08-05	$15.07	$15.12	$14.75	$14.90	$13.29	110,754
2016-08-04	$15.24	$15.24	$14.73	$14.99	$13.37	114,301
2016-08-03	$14.86	$15.23	$14.68	$15.20	$13.55	125,908
2016-08-02	$15.05	$15.05	$14.65	$14.78	$13.18	118,212
2016-08-01	$15.25	$15.51	$14.79	$15.01	$13.38	70,352
2016-07-29	$15.09	$15.35	$14.88	$15.26	$13.61	144,556
2016-07-28	$15.36	$15.38	$14.97	$15.09	$13.46	63,368
2016-07-27	$15.37	$15.47	$15.16	$15.44	$13.77	81,862
2016-07-26	$15.41	$15.47	$15.17	$15.31	$13.65	48,217
2016-07-25	$15.53	$15.53	$15.18	$15.33	$13.67	64,166
2016-07-22	$15.62	$15.69	$15.38	$15.41	$13.74	39,501
2016-07-21	$15.70	$15.73	$15.33	$15.53	$13.85	85,241
2016-07-20	$15.54	$15.80	$15.41	$15.55	$13.87	57,768
2016-07-19	$15.99	$16.05	$15.59	$15.60	$13.91	60,836
2016-07-18	$15.77	$16.09	$15.74	$15.96	$14.23	73,938
2016-07-15	$16.02	$16.20	$15.75	$15.85	$14.13	80,561
2016-07-14	$16.21	$16.29	$15.89	$15.92	$14.20	71,776
2016-07-13	$15.88	$16.19	$15.72	$16.04	$14.30	110,372
2016-07-12	$15.48	$15.90	$15.35	$15.76	$14.05	86,743
2016-07-11	$15.20	$15.34	$15.03	$15.28	$13.63	78,269
2016-07-08	$15.06	$15.27	$14.99	$15.14	$13.50	87,517
2016-07-07	$14.78	$14.96	$14.70	$14.86	$13.25	95,925
2016-07-06	$14.78	$14.85	$14.54	$14.76	$13.16	89,955
2016-07-05	$14.64	$14.83	$14.46	$14.74	$13.14	77,105
2016-07-01	$14.31	$14.64	$13.97	$14.61	$13.03	59,838
2016-06-30	$14.00	$14.21	$13.88	$14.19	$12.65	86,227
2016-06-29	$13.81	$14.07	$13.67	$14.01	$12.49	60,268
2016-06-28	$13.62	$13.78	$13.44	$13.72	$12.23	83,865
2016-06-27	$13.28	$13.60	$13.07	$13.40	$11.95	110,125
2016-06-24	$13.06	$13.38	$13.00	$13.29	$11.85	407,993
2016-06-23	$13.60	$13.77	$13.26	$13.58	$12.11	130,329
2016-06-22	$13.45	$13.67	$13.35	$13.54	$12.07	66,985
2016-06-21	$13.56	$13.58	$13.35	$13.47	$12.01	82,894
2016-06-20	$13.63	$13.69	$13.45	$13.48	$12.02	89,939
2016-06-17	$13.50	$13.57	$13.22	$13.53	$12.06	119,793
2016-06-16	$13.15	$13.57	$13.14	$13.56	$12.09	63,825
2016-06-15	$13.55	$13.63	$13.30	$13.31	$11.87	49,433
2016-06-14	$13.37	$13.67	$13.37	$13.63	$12.15	69,403
2016-06-13	$13.58	$13.79	$13.44	$13.52	$12.06	54,710
2016-06-10	$13.50	$13.84	$13.47	$13.62	$12.15	96,888
2016-06-09	$13.43	$13.70	$13.35	$13.66	$12.18	52,956
2016-06-08	$13.52	$13.78	$13.43	$13.74	$12.08	88,164
2016-06-07	$13.59	$13.69	$13.31	$13.44	$11.82	114,063
2016-06-06	$13.07	$13.55	$12.80	$13.53	$11.90	111,465
2016-06-03	$12.60	$13.64	$12.50	$13.10	$11.52	196,513
2016-06-02	$12.54	$12.54	$11.78	$12.20	$10.73	121,721
2016-06-01	$14.70	$14.96	$14.23	$14.62	$12.86	125,012
2016-05-31	$14.17	$14.97	$14.15	$14.87	$13.08	233,726
2016-05-27	$14.46	$14.69	$14.13	$14.17	$12.46	74,750
2016-05-26	$14.75	$14.91	$14.48	$14.48	$12.73	70,560
2016-05-25	$15.05	$15.09	$14.73	$14.75	$12.97	84,450
2016-05-24	$14.93	$15.23	$14.93	$15.06	$13.25	106,158
2016-05-23	$14.70	$15.05	$14.66	$14.90	$13.10	62,758
2016-05-20	$14.36	$14.79	$14.34	$14.70	$12.93	47,772
2016-05-19	$14.26	$14.38	$14.08	$14.27	$12.55	53,320
2016-05-18	$14.40	$14.62	$14.26	$14.36	$12.63	45,583
2016-05-17	$15.47	$15.47	$14.41	$14.50	$12.75	79,357
2016-05-16	$15.43	$15.83	$15.42	$15.49	$13.62	86,917
2016-05-13	$15.81	$15.88	$15.40	$15.42	$13.56	55,281
2016-05-12	$15.79	$15.84	$15.63	$15.83	$13.92	23,962
2016-05-11	$15.75	$15.98	$15.63	$15.81	$13.90	53,686
2016-05-10	$15.71	$15.87	$15.65	$15.81	$13.90	51,835
2016-05-09	$15.53	$15.77	$15.14	$15.65	$13.76	44,356
2016-05-06	$15.07	$15.60	$15.04	$15.57	$13.69	58,589
2016-05-05	$15.75	$15.81	$15.26	$15.27	$13.43	89,700
2016-05-04	$15.48	$15.90	$15.48	$15.79	$13.89	81,901
2016-05-03	$15.47	$15.78	$15.40	$15.62	$13.74	65,686
2016-05-02	$15.45	$15.86	$15.45	$15.66	$13.77	110,052
2016-04-29	$15.38	$15.49	$15.21	$15.34	$13.49	33,772
2016-04-28	$15.62	$15.82	$15.46	$15.49	$13.62	38,218
2016-04-27	$15.91	$15.91	$15.52	$15.75	$13.85	61,436
2016-04-26	$15.70	$15.84	$15.66	$15.79	$13.89	70,290
2016-04-25	$15.90	$15.90	$15.54	$15.67	$13.78	86,422
2016-04-22	$15.76	$15.99	$15.76	$15.98	$14.05	35,768
2016-04-21	$16.15	$16.15	$15.60	$15.76	$13.86	30,221
2016-04-20	$16.21	$16.30	$15.97	$16.10	$14.16	43,743
2016-04-19	$16.43	$16.46	$16.15	$16.27	$14.31	70,835
2016-04-18	$15.81	$16.42	$15.68	$16.38	$14.41	92,879
2016-04-15	$15.54	$15.94	$15.33	$15.84	$13.93	56,756
2016-04-14	$15.56	$15.80	$15.38	$15.65	$13.76	45,817
2016-04-13	$15.40	$15.66	$15.14	$15.61	$13.73	71,865
2016-04-12	$15.30	$15.82	$15.15	$15.34	$13.49	68,674
2016-04-11	$15.52	$15.63	$15.22	$15.34	$13.49	63,393
2016-04-08	$15.30	$15.56	$15.30	$15.44	$13.58	54,712
2016-04-07	$15.68	$15.89	$15.07	$15.22	$13.39	50,660
2016-04-06	$15.59	$15.91	$15.48	$15.84	$13.93	46,293
2016-04-05	$15.72	$15.89	$15.59	$15.62	$13.74	85,581
2016-04-04	$16.43	$16.46	$15.85	$15.89	$13.97	205,107
2016-04-01	$15.38	$16.57	$15.30	$16.29	$14.33	139,787
2016-03-31	$15.86	$15.91	$15.57	$15.59	$13.71	126,350
2016-03-30	$16.01	$16.18	$15.72	$15.86	$13.95	190,352
2016-03-29	$15.10	$16.16	$15.08	$16.00	$14.07	81,279
2016-03-28	$15.19	$15.38	$14.93	$15.15	$13.32	77,919
2016-03-24	$14.66	$15.15	$14.58	$15.07	$13.25	112,689
2016-03-23	$14.82	$15.12	$14.50	$14.79	$13.01	93,449
2016-03-22	$14.98	$15.10	$14.81	$14.84	$13.05	73,021
2016-03-21	$14.92	$15.11	$14.78	$15.08	$13.26	67,729
2016-03-18	$15.02	$15.17	$14.82	$14.90	$13.10	112,010
2016-03-17	$14.49	$15.04	$14.49	$14.89	$13.10	64,524
2016-03-16	$14.22	$14.62	$14.22	$14.57	$12.81	66,329
2016-03-15	$14.05	$14.21	$13.93	$14.15	$12.44	50,265
2016-03-14	$14.54	$14.63	$14.11	$14.11	$12.41	71,138
2016-03-11	$14.28	$14.56	$14.01	$14.55	$12.80	72,364
2016-03-10	$14.30	$14.45	$13.87	$14.44	$12.54	82,388
2016-03-09	$14.03	$14.31	$13.95	$14.29	$12.41	54,807
2016-03-08	$13.65	$13.98	$13.35	$13.88	$12.05	111,035
2016-03-07	$13.75	$14.01	$13.70	$13.78	$11.96	83,860
2016-03-04	$13.95	$14.18	$13.69	$13.76	$11.95	73,080
2016-03-03	$13.21	$13.97	$13.21	$13.87	$12.04	100,226
2016-03-02	$12.98	$13.44	$12.95	$13.25	$11.50	152,525
2016-03-01	$13.04	$13.13	$12.63	$13.04	$11.32	60,386
2016-02-29	$12.27	$13.18	$12.27	$13.03	$11.31	280,510
2016-02-26	$12.28	$12.58	$12.12	$12.34	$10.71	67,592
2016-02-25	$11.91	$12.32	$11.79	$12.31	$10.69	48,107
2016-02-24	$11.82	$12.12	$11.74	$11.94	$10.37	64,056
2016-02-23	$12.05	$12.17	$11.72	$11.96	$10.38	73,677
2016-02-22	$12.08	$12.58	$11.99	$12.05	$10.46	84,746
2016-02-19	$11.62	$12.12	$11.62	$11.91	$10.34	86,973
2016-02-18	$11.89	$11.99	$11.56	$11.67	$10.13	45,118
2016-02-17	$11.72	$12.27	$11.61	$11.91	$10.34	61,627
2016-02-16	$11.86	$11.98	$11.62	$11.70	$10.16	39,712
2016-02-12	$11.53	$11.85	$11.30	$11.73	$10.18	86,702
2016-02-11	$11.03	$11.66	$11.01	$11.58	$10.05	78,966
2016-02-10	$11.46	$11.71	$11.29	$11.32	$9.83	70,053
2016-02-09	$11.32	$11.55	$11.21	$11.42	$9.91	73,058
2016-02-08	$11.41	$11.63	$11.32	$11.53	$10.01	71,314
2016-02-05	$11.54	$11.80	$11.54	$11.56	$10.04	78,363
2016-02-04	$12.06	$12.21	$11.55	$11.56	$10.04	82,690
2016-02-03	$11.91	$12.13	$11.55	$12.10	$10.50	82,610
2016-02-02	$11.76	$11.94	$11.63	$11.83	$10.27	90,053
2016-02-01	$12.60	$12.60	$11.76	$11.94	$10.37	115,889
2016-01-29	$12.49	$12.99	$12.47	$12.70	$11.03	80,302
2016-01-28	$12.50	$12.91	$12.37	$12.48	$10.83	92,567
2016-01-27	$12.56	$12.75	$12.00	$12.11	$10.51	101,445
2016-01-26	$11.90	$12.85	$11.90	$12.67	$11.00	129,297
2016-01-25	$11.86	$12.14	$11.68	$11.90	$10.33	113,376
2016-01-22	$11.20	$11.95	$11.11	$11.88	$10.31	189,349
2016-01-21	$11.10	$11.35	$10.76	$10.96	$9.51	240,821
2016-01-20	$11.34	$11.58	$10.90	$11.50	$9.98	52,532
2016-01-19	$11.10	$11.60	$11.10	$11.56	$10.04	54,573
2016-01-15	$10.97	$11.32	$10.93	$11.01	$9.56	133,015
2016-01-14	$10.95	$11.42	$10.88	$11.29	$9.80	94,919
2016-01-13	$11.47	$11.54	$10.83	$10.88	$9.45	122,468
2016-01-12	$11.74	$11.74	$11.26	$11.47	$9.96	97,321
2016-01-11	$11.94	$12.00	$11.56	$11.67	$10.13	99,016
2016-01-08	$12.00	$12.17	$11.91	$11.94	$10.37	116,297
2016-01-07	$12.12	$12.24	$11.91	$11.98	$10.40	100,900
2016-01-06	$11.83	$12.44	$11.83	$12.37	$10.74	132,145
2016-01-05	$11.57	$12.06	$11.48	$12.06	$10.47	113,123
2016-01-04	$11.47	$11.61	$11.18	$11.52	$10.00	126,490
2015-12-31	$11.93	$12.08	$11.50	$11.66	$10.12	127,200
2015-12-30	$11.94	$12.14	$11.79	$12.07	$10.48	86,214
2015-12-29	$12.03	$12.11	$11.85	$11.98	$10.40	58,382
2015-12-28	$12.08	$12.09	$11.91	$12.01	$10.43	87,281
2015-12-24	$12.01	$12.26	$11.85	$12.17	$10.57	19,918
2015-12-23	$12.12	$12.30	$11.92	$12.06	$10.47	65,320
2015-12-22	$12.11	$12.26	$11.82	$12.13	$10.53	109,416
2015-12-21	$11.96	$12.10	$11.68	$12.10	$10.50	162,862
2015-12-18	$12.12	$12.15	$11.89	$11.99	$10.41	251,573
2015-12-17	$12.16	$12.43	$12.13	$12.19	$10.58	103,315
2015-12-16	$12.07	$12.27	$12.00	$12.21	$10.60	75,628
2015-12-15	$11.27	$12.12	$11.24	$12.11	$10.51	143,271
2015-12-14	$11.00	$11.51	$11.00	$11.27	$9.78	315,818
2015-12-11	$11.36	$11.52	$11.00	$11.05	$9.59	218,217
2015-12-10	$11.58	$11.99	$11.54	$11.56	$10.04	125,698
2015-12-09	$11.82	$12.00	$11.42	$11.76	$10.04	173,707
2015-12-08	$12.27	$12.51	$11.90	$11.90	$10.16	200,036
2015-12-07	$13.99	$14.00	$12.45	$12.45	$10.63	295,204
2015-12-04	$12.61	$14.90	$12.60	$14.17	$12.10	320,451
2015-12-03	$12.56	$12.87	$12.48	$12.58	$10.74	121,087
2015-12-02	$12.46	$13.00	$12.46	$12.66	$10.81	113,085
2015-12-01	$12.53	$12.55	$12.27	$12.50	$10.68	119,810
2015-11-30	$12.54	$12.73	$12.49	$12.49	$10.67	81,518
2015-11-27	$12.47	$12.60	$12.37	$12.55	$10.72	45,163
2015-11-25	$12.45	$12.49	$12.24	$12.37	$10.57	73,958
2015-11-24	$12.37	$12.52	$12.07	$12.44	$10.63	69,628
2015-11-23	$12.65	$12.65	$12.23	$12.42	$10.61	103,474
2015-11-20	$13.03	$13.17	$12.66	$12.74	$10.88	71,499
2015-11-19	$13.35	$13.35	$12.91	$13.00	$11.10	103,917
2015-11-18	$13.09	$13.45	$12.90	$13.34	$11.39	68,579
2015-11-17	$13.08	$13.23	$12.92	$13.06	$11.15	90,523
2015-11-16	$12.87	$13.17	$12.80	$13.07	$11.16	86,550
2015-11-13	$12.69	$13.07	$12.58	$12.89	$11.01	96,762
2015-11-12	$12.95	$13.12	$12.69	$12.85	$10.98	52,165
2015-11-11	$13.11	$13.43	$12.98	$13.06	$11.15	85,661
2015-11-10	$12.93	$13.29	$12.87	$13.12	$11.21	149,540
2015-11-09	$13.41	$13.41	$12.86	$12.94	$11.05	92,838
2015-11-06	$12.89	$13.49	$12.89	$13.42	$11.46	70,235
2015-11-05	$13.19	$13.26	$12.70	$12.97	$11.08	97,580
2015-11-04	$13.32	$13.48	$13.16	$13.20	$11.27	48,935
2015-11-03	$13.27	$13.48	$13.09	$13.31	$11.37	60,986
2015-11-02	$12.94	$13.49	$12.94	$13.27	$11.33	52,332
2015-10-30	$12.85	$13.23	$12.85	$12.95	$11.06	109,586
2015-10-29	$13.70	$13.81	$12.88	$12.91	$11.03	141,244
2015-10-28	$13.04	$13.84	$12.98	$13.79	$11.78	116,904
2015-10-27	$13.05	$13.31	$12.85	$13.00	$11.10	97,507
2015-10-26	$13.41	$13.54	$12.94	$13.07	$11.16	89,592
2015-10-23	$13.61	$13.68	$13.36	$13.45	$11.49	62,676
2015-10-22	$13.26	$13.72	$13.26	$13.49	$11.52	61,768
2015-10-21	$13.55	$13.74	$13.23	$13.25	$11.32	55,102
2015-10-20	$13.33	$13.56	$13.18	$13.43	$11.47	69,362
2015-10-19	$13.23	$13.67	$13.19	$13.40	$11.45	120,220
2015-10-16	$13.52	$13.59	$12.93	$13.17	$11.25	87,186
2015-10-15	$12.89	$13.56	$12.81	$13.47	$11.50	212,138
2015-10-14	$13.66	$14.29	$12.57	$12.82	$10.95	253,335
2015-10-13	$14.19	$14.53	$14.14	$14.24	$12.16	120,880
2015-10-12	$14.10	$14.19	$14.00	$14.19	$12.12	82,586
2015-10-09	$14.33	$14.39	$13.98	$14.00	$11.96	55,122
2015-10-08	$14.28	$14.35	$13.94	$14.28	$12.20	108,882
2015-10-07	$14.17	$14.40	$14.16	$14.36	$12.26	79,207
2015-10-06	$14.13	$14.25	$14.07	$14.13	$12.07	83,223
2015-10-05	$13.69	$14.25	$13.69	$14.24	$12.16	79,881
2015-10-02	$13.77	$13.79	$13.26	$13.79	$11.63	100,470
2015-10-01	$14.30	$14.30	$13.74	$13.83	$11.66	74,009
2015-09-30	$13.93	$14.36	$13.83	$14.30	$12.06	110,086
2015-09-29	$14.72	$14.72	$13.73	$13.93	$11.75	127,502
2015-09-28	$14.73	$14.96	$14.56	$14.69	$12.39	69,152
2015-09-25	$15.57	$15.74	$14.75	$14.79	$12.47	64,407
2015-09-24	$14.65	$15.59	$14.58	$15.50	$13.07	155,537
2015-09-23	$15.06	$15.36	$14.64	$14.74	$12.43	135,469
2015-09-22	$14.60	$15.43	$14.60	$15.00	$12.65	218,435
2015-09-21	$14.97	$15.08	$14.61	$14.69	$12.39	116,449
2015-09-18	$14.88	$15.25	$14.75	$14.86	$12.53	169,852
2015-09-17	$15.10	$15.37	$15.07	$15.12	$12.75	65,704
2015-09-16	$14.98	$15.42	$14.70	$15.16	$12.79	97,846
2015-09-15	$15.06	$15.42	$14.76	$14.92	$12.58	81,557
2015-09-14	$15.11	$15.36	$15.04	$15.12	$12.75	66,860
2015-09-11	$15.38	$15.40	$15.03	$15.13	$12.76	79,569
2015-09-10	$15.46	$15.57	$15.19	$15.49	$13.06	64,996
2015-09-09	$15.73	$15.83	$15.44	$15.48	$13.06	69,984
2015-09-08	$15.66	$15.89	$15.50	$15.55	$13.12	60,144

IDT Corp - Class B (IDT) News Headlines

Recent IDT Corp - Class B (IDT) News

Similar Companies to IDT Corp - Class B (IDT) in the Telecom Services Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
AT&T Inc	T	Telecom Services	Communication Services	268,000
China Telecom Corporation	CHA	Telecom Services	Communication Services	248,237
America Movil S.A.B.DE C.V.	AMOV	Telecom Services	Communication Services	181,000
Orange.	ORAN	Telecom Services	Communication Services	148,000
China Mobile Ltd	CHL	Telecom Services	Communication Services	144,000
Verizon Communications Inc	VZ	Telecom Services	Communication Services	132,000
China Unicom (Hong Kong) Ltd	CHU	Telecom Services	Communication Services	111,966
Vodafone Group plc	VOD	Telecom Services	Communication Services	104,000
Telefonica S.A	TEF	Telecom Services	Communication Services	101,530
PT Telkom Indonesia (Persero) Tbk	TLK	Telecom Services	Communication Services	100,000

IDT Corp - Class B (IDT) Exchange: NYSE