Inpex Corp (IPXHY) Stock

Data as of May 6, 2024

$13.89 ($0.60) 4.51%

Inpex Corp - Daily Information

Click for more stock information on Inpex Corp.

Daily Information	Data
Date	May 6, 2024
Open	$13.76
Previous Close	$13.89
High	$13.96
Low	$13.75
Adjusted Open	$13.76
Previous Adjusted Close	$13.89
Adjusted High	$13.96
Adjusted Low	$13.75

About Inpex Corp (IPXHY)

Inpex Corporation is engaged in the research, exploration, development, production, and sale of oil, natural gas, and other mineral resources worldwide. As of June 30, 2014, it holds 78 oil and natural gas projects. The company was founded in 1966 and is headquartered in Tokyo, Japan.

Invest in Inpex Corp (IPXHY)

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

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

Historical Stock Data for Inpex Corp (IPXHY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-03-01	$13.76	$13.96	$13.75	$13.89	$13.89	54,188
2024-02-29	$13.38	$13.44	$13.29	$13.29	$13.29	74,103
2024-02-28	$13.26	$13.30	$13.16	$13.16	$13.16	35,322
2024-02-27	$13.21	$13.31	$13.21	$13.27	$13.27	51,121
2024-02-26	$13.15	$13.35	$13.15	$13.25	$13.25	62,133
2024-02-23	$13.33	$13.35	$13.22	$13.22	$13.22	57,608
2024-02-22	$13.38	$13.45	$13.35	$13.41	$13.41	28,245
2024-02-21	$13.22	$13.24	$13.15	$13.24	$13.24	258,446
2024-02-20	$13.96	$13.96	$12.94	$13.39	$13.39	177,773
2024-02-16	$13.15	$13.34	$13.15	$13.17	$13.17	40,741
2024-02-15	$12.94	$13.15	$12.94	$13.11	$13.11	77,965
2024-02-14	$13.18	$13.24	$13.06	$13.13	$13.13	55,818
2024-02-13	$13.24	$13.38	$13.21	$13.28	$13.28	71,844
2024-02-12	$13.68	$13.76	$13.48	$13.57	$13.57	52,383
2024-02-09	$13.32	$13.59	$13.32	$13.57	$13.57	38,913
2024-02-08	$13.45	$13.64	$13.45	$13.61	$13.61	57,891
2024-02-07	$14.22	$14.22	$13.64	$13.75	$13.75	33,786
2024-02-06	$13.31	$13.38	$13.29	$13.35	$13.35	54,417
2024-02-05	$13.47	$13.64	$13.41	$13.58	$13.58	112,900
2024-02-02	$13.52	$13.61	$13.40	$13.60	$13.60	134,059
2024-02-01	$13.92	$13.95	$13.48	$13.59	$13.59	294,927
2024-01-31	$13.84	$13.88	$13.54	$13.55	$13.55	85,663
2024-01-30	$13.88	$13.96	$13.77	$13.96	$13.96	31,246
2024-01-29	$13.85	$13.89	$13.74	$13.89	$13.89	38,786
2024-01-26	$13.55	$13.60	$13.36	$13.60	$13.60	42,275
2024-01-25	$13.44	$13.68	$13.41	$13.68	$13.68	61,813
2024-01-24	$13.59	$13.68	$13.52	$13.57	$13.57	57,850
2024-01-23	$13.20	$13.42	$13.20	$13.38	$13.38	41,695
2024-01-22	$13.57	$13.76	$13.57	$13.67	$13.67	114,161
2024-01-19	$13.47	$13.50	$13.42	$13.47	$13.47	60,256
2024-01-18	$13.44	$13.62	$13.43	$13.58	$13.58	96,153
2024-01-17	$13.49	$13.56	$13.37	$13.41	$13.41	61,169
2024-01-16	$14.02	$14.06	$13.88	$13.94	$13.94	49,669
2024-01-12	$13.78	$14.02	$13.73	$13.78	$13.78	55,082
2024-01-11	$13.82	$13.82	$13.37	$13.60	$13.60	49,755
2024-01-10	$13.58	$13.88	$13.33	$13.35	$13.35	79,118
2024-01-09	$13.59	$13.73	$13.55	$13.60	$13.60	46,596
2024-01-08	$13.69	$13.69	$13.44	$13.67	$13.67	63,796
2024-01-05	$14.19	$14.19	$13.67	$13.77	$13.77	35,195
2024-01-04	$13.62	$13.70	$13.50	$13.57	$13.57	112,204
2024-01-03	$13.14	$13.47	$13.13	$13.47	$13.47	139,047
2024-01-02	$13.38	$13.38	$13.10	$13.29	$13.29	31,300
2023-12-29	$13.45	$13.45	$13.35	$13.36	$13.36	34,944
2023-12-28	$13.48	$13.59	$13.31	$13.31	$13.31	42,140
2023-12-27	$14.27	$14.27	$13.62	$13.66	$13.66	29,273
2023-12-26	$13.77	$13.96	$13.76	$13.92	$13.92	46,097
2023-12-22	$13.62	$13.65	$13.47	$13.49	$13.49	21,481
2023-12-21	$13.45	$13.54	$13.38	$13.54	$13.54	82,320
2023-12-20	$13.04	$13.62	$13.04	$13.35	$13.35	80,073
2023-12-19	$13.38	$13.48	$13.31	$13.43	$13.43	142,337
2023-12-18	$13.45	$13.60	$13.34	$13.36	$13.36	125,085
2023-12-15	$13.31	$13.41	$13.10	$13.10	$13.10	63,497
2023-12-14	$13.15	$13.33	$13.06	$13.27	$13.27	65,151
2023-12-13	$12.95	$13.28	$12.92	$13.28	$13.28	69,361
2023-12-12	$12.87	$13.07	$12.83	$12.94	$12.94	90,684
2023-12-11	$12.78	$13.28	$12.78	$13.23	$13.23	103,609
2023-12-08	$13.23	$13.38	$13.22	$13.36	$13.36	44,934
2023-12-07	$13.38	$13.60	$13.37	$13.60	$13.60	111,898
2023-12-06	$13.59	$13.62	$13.20	$13.26	$13.26	68,851
2023-12-05	$13.75	$13.81	$13.55	$13.55	$13.55	78,663
2023-12-04	$13.79	$13.88	$13.67	$13.67	$13.67	62,748
2023-12-01	$14.01	$14.23	$13.97	$14.05	$14.05	54,288
2023-11-30	$14.21	$14.27	$13.72	$13.72	$13.72	61,191
2023-11-29	$14.08	$14.18	$13.94	$14.14	$14.14	23,887
2023-11-28	$14.14	$14.35	$14.11	$14.29	$14.29	46,750
2023-11-27	$14.02	$14.10	$13.98	$14.02	$14.02	33,734
2023-11-24	$14.04	$14.15	$14.02	$14.08	$14.08	26,735
2023-11-22	$13.88	$14.04	$13.79	$14.03	$14.03	36,521
2023-11-21	$14.21	$14.25	$14.19	$14.22	$14.22	57,354
2023-11-20	$14.07	$14.20	$14.07	$14.20	$14.20	81,431
2023-11-17	$13.60	$14.10	$13.60	$14.04	$14.04	52,040
2023-11-16	$13.60	$13.60	$13.18	$13.45	$13.45	72,289
2023-11-15	$13.82	$13.91	$13.59	$13.64	$13.64	32,878
2023-11-14	$13.50	$13.97	$13.50	$13.88	$13.88	64,249
2023-11-13	$13.41	$13.54	$13.38	$13.50	$13.50	77,724
2023-11-10	$13.47	$13.57	$13.43	$13.48	$13.48	51,714
2023-11-09	$13.43	$13.56	$13.23	$13.41	$13.41	99,521
2023-11-08	$13.40	$13.49	$13.16	$13.17	$13.17	136,537
2023-11-07	$14.07	$14.07	$13.85	$13.85	$13.85	56,501
2023-11-06	$15.10	$15.10	$14.41	$14.41	$14.41	58,044
2023-11-03	$14.24	$14.90	$14.24	$14.78	$14.78	54,128
2023-11-02	$14.50	$14.76	$14.50	$14.76	$14.76	161,522
2023-11-01	$14.75	$14.84	$14.65	$14.71	$14.71	40,976
2023-10-31	$14.62	$14.71	$14.47	$14.48	$14.48	57,051
2023-10-30	$13.89	$14.50	$13.86	$14.35	$14.35	77,901
2023-10-27	$14.56	$14.66	$14.46	$14.49	$14.49	54,634
2023-10-26	$13.87	$14.30	$13.87	$14.15	$14.15	95,629
2023-10-25	$14.01	$14.89	$14.01	$14.60	$14.60	531,814
2023-10-24	$14.53	$14.53	$14.28	$14.36	$14.36	46,171
2023-10-23	$14.39	$14.53	$14.35	$14.37	$14.37	81,535
2023-10-20	$14.78	$14.95	$14.69	$14.72	$14.72	77,379
2023-10-19	$14.51	$14.80	$14.45	$14.66	$14.66	65,216
2023-10-18	$14.76	$14.83	$14.69	$14.74	$14.74	163,694
2023-10-17	$14.12	$14.38	$14.06	$14.28	$14.28	67,400
2023-10-16	$14.50	$14.50	$14.13	$14.26	$14.26	108,968
2023-10-13	$14.00	$14.39	$14.00	$14.20	$14.20	110,574
2023-10-12	$13.82	$13.95	$13.61	$13.71	$13.71	69,848
2023-10-11	$13.73	$13.90	$13.65	$13.79	$13.79	203,678
2023-10-10	$13.89	$14.08	$13.89	$13.99	$13.99	235,217
2023-10-09	$13.10	$13.40	$13.10	$13.40	$13.40	56,138
2023-10-06	$12.84	$12.94	$12.45	$12.83	$12.83	46,215
2023-10-05	$13.15	$13.15	$13.03	$13.05	$13.05	25,820
2023-10-04	$13.26	$13.26	$13.08	$13.11	$13.11	38,324
2023-10-03	$13.66	$13.95	$13.66	$13.71	$13.71	10,654
2023-10-02	$14.80	$14.84	$14.59	$14.61	$14.61	45,365
2023-09-29	$15.50	$15.50	$14.95	$15.07	$15.07	10,644
2023-09-28	$15.96	$15.96	$15.34	$15.83	$15.83	7,088
2023-09-27	$15.21	$15.35	$15.21	$15.35	$15.35	53,443
2023-09-26	$15.24	$15.24	$15.14	$15.16	$15.16	21,771
2023-09-25	$14.66	$15.84	$14.66	$15.16	$15.16	13,106
2023-09-22	$15.34	$15.34	$15.19	$15.24	$15.24	24,431
2023-09-21	$14.62	$15.12	$14.62	$15.12	$15.12	21,828
2023-09-20	$15.67	$15.67	$15.24	$15.24	$15.24	6,290
2023-09-19	$15.98	$15.99	$15.86	$15.86	$15.86	30,476
2023-09-18	$15.99	$15.99	$15.49	$15.52	$15.52	5,815
2023-09-15	$15.41	$15.49	$15.39	$15.39	$15.39	4,552
2023-09-14	$15.58	$15.58	$15.45	$15.52	$15.52	3,675
2023-09-13	$15.36	$15.36	$15.17	$15.17	$15.17	9,300
2023-09-12	$15.61	$15.61	$15.15	$15.30	$15.30	86,735
2023-09-11	$15.51	$15.51	$15.02	$15.02	$15.02	7,155
2023-09-08	$14.75	$14.86	$14.73	$14.86	$14.86	31,714
2023-09-07	$14.75	$15.57	$14.75	$15.04	$15.04	14,800
2023-09-06	$15.34	$15.34	$14.82	$14.86	$14.86	22,030
2023-09-05	$15.07	$15.07	$14.69	$14.82	$14.82	25,366
2023-09-01	$14.48	$14.75	$14.41	$14.44	$14.44	25,176
2023-08-31	$14.03	$14.40	$13.91	$13.94	$13.94	12,371
2023-08-30	$13.90	$13.92	$13.82	$13.86	$13.86	11,155
2023-08-29	$13.75	$13.95	$13.75	$13.95	$13.95	13,703
2023-08-28	$14.08	$14.18	$13.87	$13.89	$13.89	30,753
2023-08-25	$13.37	$14.19	$13.37	$13.83	$13.83	10,663
2023-08-24	$14.11	$14.11	$13.60	$13.74	$13.74	7,623
2023-08-23	$13.50	$13.63	$13.42	$13.62	$13.62	14,776
2023-08-22	$13.59	$13.68	$13.51	$13.55	$13.55	4,883
2023-08-21	$13.93	$13.93	$13.44	$13.44	$13.44	20,887
2023-08-18	$13.64	$13.64	$13.28	$13.28	$13.28	14,032
2023-08-17	$13.73	$13.89	$13.24	$13.54	$13.54	8,724
2023-08-16	$13.58	$13.58	$13.33	$13.33	$13.33	10,562
2023-08-15	$13.70	$13.71	$13.65	$13.68	$13.68	14,143
2023-08-14	$14.13	$14.13	$13.79	$13.91	$13.91	12,431
2023-08-11	$14.51	$14.51	$14.41	$14.41	$14.41	4,401
2023-08-10	$14.60	$14.60	$14.40	$14.40	$14.40	18,335
2023-08-09	$13.65	$13.65	$13.40	$13.53	$13.53	48,174
2023-08-08	$12.61	$13.12	$12.61	$12.91	$12.91	49,100
2023-08-07	$13.32	$13.64	$12.84	$13.34	$13.34	2,885
2023-08-04	$13.18	$13.18	$12.84	$13.12	$13.12	4,281
2023-08-03	$12.71	$13.09	$12.32	$12.69	$12.69	9,040
2023-08-02	$12.90	$12.96	$12.68	$12.93	$12.93	34,938
2023-08-01	$12.54	$13.06	$12.54	$12.94	$12.94	7,039
2023-07-31	$13.08	$13.12	$12.94	$12.94	$12.94	7,295
2023-07-28	$12.70	$13.24	$12.70	$13.06	$13.06	11,533
2023-07-27	$13.03	$13.42	$12.63	$13.42	$13.42	5,026
2023-07-26	$12.69	$13.04	$12.49	$12.94	$12.94	6,028
2023-07-25	$13.35	$13.35	$12.57	$13.34	$13.34	9,188
2023-07-24	$13.07	$13.07	$12.63	$12.70	$12.70	4,683
2023-07-21	$12.51	$12.88	$12.19	$12.19	$12.19	10,240
2023-07-20	$12.38	$12.56	$12.10	$12.26	$12.26	29,440
2023-07-19	$12.16	$12.38	$12.13	$12.13	$12.13	9,561
2023-07-18	$12.11	$12.30	$11.67	$12.12	$12.12	15,811
2023-07-17	$11.93	$12.40	$11.80	$12.05	$12.05	10,796
2023-07-14	$12.21	$12.21	$11.88	$11.93	$11.93	33,777
2023-07-13	$12.15	$12.24	$11.96	$12.24	$12.24	17,664
2023-07-12	$12.05	$12.12	$11.87	$12.08	$12.08	12,070
2023-07-11	$11.61	$11.67	$11.53	$11.67	$11.67	19,471
2023-07-10	$11.43	$11.46	$11.31	$11.46	$11.46	56,559
2023-07-07	$11.23	$11.37	$11.02	$11.26	$11.26	33,600
2023-07-06	$11.15	$11.15	$10.95	$11.06	$11.06	25,414
2023-07-05	$11.14	$11.34	$11.07	$11.15	$11.15	17,326
2023-07-03	$11.05	$11.33	$11.05	$11.21	$11.21	24,026
2023-06-30	$10.96	$11.27	$10.96	$10.96	$10.96	6,637
2023-06-29	$11.09	$11.30	$10.98	$11.09	$11.09	18,626
2023-06-28	$10.92	$11.36	$10.92	$11.32	$11.32	13,226
2023-06-27	$11.20	$11.20	$11.06	$11.07	$11.07	18,738
2023-06-26	$11.23	$11.28	$11.11	$11.20	$11.20	45,203
2023-06-23	$11.19	$11.19	$10.85	$11.05	$11.05	18,977
2023-06-22	$11.52	$11.52	$11.04	$11.15	$11.15	28,675
2023-06-21	$11.40	$11.41	$11.25	$11.30	$11.30	15,603
2023-06-20	$11.25	$11.25	$11.09	$11.21	$11.21	19,590
2023-06-16	$11.74	$11.74	$11.51	$11.52	$11.52	9,753
2023-06-15	$11.39	$11.56	$11.33	$11.47	$11.47	31,269
2023-06-14	$11.71	$11.71	$11.29	$11.34	$11.34	32,964
2023-06-13	$11.46	$11.49	$11.26	$11.47	$11.47	21,852
2023-06-12	$11.15	$11.33	$11.15	$11.20	$11.20	52,181
2023-06-09	$11.51	$11.51	$11.35	$11.39	$11.39	17,300
2023-06-08	$11.35	$11.47	$11.28	$11.45	$11.45	40,507
2023-06-07	$11.45	$11.67	$11.29	$11.48	$11.48	15,555
2023-06-06	$11.44	$11.49	$11.25	$11.47	$11.47	19,014
2023-06-05	$11.16	$11.25	$11.00	$11.07	$11.07	41,406
2023-06-02	$10.95	$11.13	$10.85	$11.11	$11.11	40,269
2023-06-01	$10.65	$10.86	$10.46	$10.86	$10.86	42,616
2023-05-31	$10.22	$10.53	$10.22	$10.38	$10.38	48,054
2023-05-30	$10.70	$10.84	$10.60	$10.68	$10.68	66,086
2023-05-26	$10.84	$11.00	$10.79	$10.89	$10.89	26,036
2023-05-25	$11.05	$11.05	$10.91	$11.04	$11.04	71,789
2023-05-24	$11.38	$11.38	$11.05	$11.10	$11.10	89,984
2023-05-23	$10.87	$10.93	$10.79	$10.84	$10.84	26,173
2023-05-22	$10.90	$10.98	$10.85	$10.89	$10.89	20,866
2023-05-19	$10.80	$10.92	$10.76	$10.76	$10.76	20,348
2023-05-18	$10.62	$10.79	$10.62	$10.79	$10.79	16,365
2023-05-17	$10.94	$10.96	$10.73	$10.96	$10.96	22,090
2023-05-16	$10.98	$10.98	$10.71	$10.77	$10.77	53,319
2023-05-15	$10.85	$10.88	$10.71	$10.84	$10.84	48,483
2023-05-12	$10.70	$11.27	$10.47	$10.80	$10.80	34,715
2023-05-11	$11.03	$11.03	$10.71	$10.84	$10.84	38,465
2023-05-10	$11.17	$11.18	$11.05	$11.06	$11.06	43,556
2023-05-09	$10.91	$10.91	$10.57	$10.81	$10.81	47,351
2023-05-08	$10.76	$10.88	$10.74	$10.88	$10.88	902,963
2023-05-05	$10.66	$10.76	$10.64	$10.76	$10.76	62,369
2023-05-04	$10.40	$10.72	$10.36	$10.38	$10.38	116,938
2023-05-03	$10.42	$10.47	$10.33	$10.35	$10.35	69,283
2023-05-02	$10.86	$10.86	$10.46	$10.57	$10.57	81,351
2023-05-01	$10.79	$10.89	$10.70	$10.74	$10.74	51,045
2023-04-28	$10.77	$10.99	$10.70	$10.94	$10.94	17,431
2023-04-27	$10.87	$10.91	$10.63	$10.88	$10.88	23,536
2023-04-26	$10.68	$10.85	$10.54	$10.54	$10.54	36,664
2023-04-25	$10.51	$10.83	$10.51	$10.62	$10.62	24,730
2023-04-24	$10.83	$10.87	$10.73	$10.87	$10.87	59,354
2023-04-21	$10.80	$10.89	$10.76	$10.82	$10.82	35,354
2023-04-20	$10.94	$10.94	$10.62	$10.80	$10.80	38,427
2023-04-19	$10.75	$10.96	$10.75	$10.90	$10.90	57,853
2023-04-18	$10.94	$11.00	$10.83	$10.96	$10.96	970,183
2023-04-17	$11.06	$11.10	$10.85	$10.95	$10.95	1,458,628
2023-04-14	$11.34	$11.34	$11.12	$11.16	$11.16	552,934
2023-04-13	$11.28	$11.40	$11.20	$11.22	$11.22	25,580
2023-04-12	$11.19	$11.31	$11.14	$11.15	$11.15	27,151
2023-04-11	$10.88	$11.02	$10.88	$11.02	$11.02	42,627
2023-04-10	$10.74	$10.82	$10.69	$10.75	$10.75	40,842
2023-04-06	$10.88	$10.97	$10.84	$10.97	$10.97	14,716
2023-04-05	$11.32	$11.32	$10.96	$11.13	$11.13	25,189
2023-04-04	$11.41	$11.41	$11.04	$11.14	$11.14	45,311
2023-04-03	$11.15	$11.22	$11.03	$11.21	$11.21	61,776
2023-03-31	$10.28	$10.63	$10.28	$10.61	$10.61	32,572
2023-03-30	$10.70	$10.70	$10.52	$10.59	$10.59	39,893
2023-03-29	$10.82	$10.82	$10.51	$10.52	$10.52	60,314
2023-03-28	$10.43	$10.51	$10.41	$10.49	$10.49	101,781
2023-03-27	$10.22	$10.46	$10.22	$10.46	$10.46	84,205
2023-03-24	$10.16	$10.26	$10.16	$10.26	$10.26	91,856
2023-03-23	$10.49	$10.57	$10.35	$10.37	$10.37	56,258
2023-03-22	$10.68	$10.73	$10.26	$10.36	$10.36	53,061
2023-03-21	$10.15	$10.36	$9.99	$10.33	$10.33	64,086
2023-03-20	$10.05	$10.16	$9.94	$10.11	$10.11	73,146
2023-03-17	$9.96	$10.06	$9.81	$9.88	$9.88	72,357
2023-03-16	$9.81	$9.97	$9.71	$9.90	$9.90	141,817
2023-03-15	$10.02	$10.10	$9.78	$9.89	$9.89	61,590
2023-03-14	$10.35	$10.44	$10.19	$10.26	$10.26	75,023
2023-03-13	$10.84	$10.96	$10.70	$10.74	$10.74	38,308
2023-03-10	$10.94	$10.98	$10.76	$10.87	$10.87	108,951
2023-03-09	$11.09	$11.09	$10.78	$10.78	$10.78	51,200
2023-03-08	$11.19	$11.19	$10.74	$10.92	$10.92	36,669
2023-03-07	$11.06	$11.40	$10.92	$11.05	$11.05	33,627
2023-03-06	$11.03	$11.03	$10.95	$11.00	$11.00	44,958
2023-03-03	$11.03	$11.31	$10.99	$11.31	$11.31	67,848
2023-03-02	$10.87	$10.87	$10.70	$10.72	$10.72	30,947
2023-03-01	$10.86	$10.86	$10.70	$10.81	$10.81	69,066
2023-02-28	$10.55	$10.66	$10.47	$10.54	$10.54	147,809
2023-02-27	$10.53	$10.60	$10.53	$10.59	$10.59	68,119
2023-02-24	$10.58	$10.58	$10.42	$10.55	$10.55	45,454
2023-02-23	$11.20	$11.20	$10.47	$10.75	$10.75	47,447
2023-02-22	$10.85	$10.85	$10.58	$10.58	$10.58	81,344
2023-02-21	$10.76	$10.86	$10.67	$10.77	$10.77	53,778
2023-02-17	$10.57	$10.65	$10.41	$10.65	$10.65	29,702
2023-02-16	$10.89	$10.89	$10.74	$10.76	$10.76	29,322
2023-02-15	$10.70	$11.01	$10.70	$10.89	$10.89	25,433
2023-02-14	$10.94	$11.06	$10.86	$11.01	$11.01	31,878
2023-02-13	$11.04	$11.16	$11.03	$11.12	$11.12	40,277
2023-02-10	$10.72	$10.74	$10.63	$10.71	$10.71	19,023
2023-02-09	$10.95	$10.95	$10.58	$10.72	$10.72	32,439
2023-02-08	$10.71	$10.76	$10.63	$10.64	$10.64	40,643
2023-02-07	$10.42	$11.09	$10.42	$10.78	$10.78	53,096
2023-02-06	$10.52	$10.65	$10.45	$10.59	$10.59	92,089
2023-02-03	$10.68	$10.69	$10.28	$10.35	$10.35	66,492
2023-02-02	$10.98	$10.98	$10.80	$10.85	$10.85	56,562
2023-02-01	$10.75	$11.34	$10.75	$10.92	$10.92	64,637
2023-01-31	$10.89	$10.98	$10.74	$10.93	$10.93	29,744
2023-01-30	$11.00	$11.14	$10.98	$10.98	$10.98	34,825
2023-01-27	$11.28	$11.31	$11.12	$11.15	$11.15	67,042
2023-01-26	$11.54	$11.63	$11.33	$11.63	$11.63	165,058
2023-01-25	$11.32	$11.32	$11.14	$11.21	$11.21	34,060
2023-01-24	$11.28	$11.28	$11.07	$11.19	$11.19	45,836
2023-01-23	$11.15	$11.30	$11.07	$11.09	$11.09	41,277
2023-01-20	$11.10	$11.21	$10.98	$11.10	$11.10	47,334
2023-01-19	$11.01	$11.14	$10.85	$11.10	$11.10	51,857
2023-01-18	$11.33	$11.33	$11.00	$11.09	$11.09	50,597
2023-01-17	$11.11	$11.24	$11.03	$11.24	$11.24	42,910
2023-01-13	$10.97	$11.03	$10.85	$11.01	$11.01	102,689
2023-01-12	$10.86	$10.97	$10.61	$10.97	$10.97	66,730
2023-01-11	$10.19	$10.59	$10.19	$10.52	$10.52	93,806
2023-01-10	$10.36	$10.46	$10.23	$10.46	$10.46	67,669
2023-01-09	$10.19	$10.66	$10.19	$10.32	$10.32	78,410
2023-01-06	$10.03	$10.31	$9.93	$10.30	$10.30	74,651
2023-01-05	$10.05	$10.05	$9.74	$9.92	$9.92	153,597
2023-01-04	$10.02	$10.15	$9.90	$9.90	$9.90	38,661
2023-01-03	$10.59	$10.66	$10.26	$10.40	$10.40	58,874
2022-12-30	$10.50	$10.68	$10.44	$10.68	$10.68	46,939
2022-12-29	$10.58	$10.69	$10.58	$10.60	$10.60	58,199
2022-12-28	$11.26	$11.26	$10.58	$10.88	$10.88	71,324
2022-12-27	$10.93	$11.41	$10.93	$10.97	$10.97	53,408
2022-12-23	$10.53	$10.88	$10.49	$10.80	$10.80	41,761
2022-12-22	$11.16	$11.16	$10.61	$10.68	$10.68	40,850
2022-12-21	$10.41	$10.84	$10.41	$10.57	$10.57	43,979
2022-12-20	$10.30	$10.95	$10.30	$10.66	$10.66	61,484
2022-12-19	$10.40	$10.47	$10.24	$10.37	$10.37	54,423
2022-12-16	$10.44	$10.76	$10.40	$10.53	$10.53	44,620
2022-12-15	$11.03	$11.03	$10.59	$10.82	$10.82	56,363
2022-12-14	$11.08	$11.08	$10.77	$10.88	$10.88	61,160
2022-12-13	$10.48	$11.12	$10.48	$10.69	$10.69	70,294
2022-12-12	$10.72	$10.72	$10.24	$10.50	$10.50	73,332
2022-12-09	$10.36	$10.63	$10.26	$10.34	$10.34	65,165
2022-12-08	$10.60	$10.67	$10.46	$10.46	$10.46	54,315
2022-12-07	$10.94	$10.94	$10.32	$10.43	$10.43	54,389
2022-12-06	$10.41	$10.79	$10.31	$10.49	$10.49	141,022
2022-12-05	$11.24	$11.25	$10.65	$10.77	$10.77	156,675
2022-12-02	$10.76	$11.28	$10.76	$11.13	$11.13	32,321
2022-12-01	$10.87	$11.49	$10.87	$11.22	$11.22	27,961
2022-11-30	$11.41	$11.41	$10.82	$11.11	$11.11	35,452
2022-11-29	$11.04	$11.17	$11.03	$11.07	$11.07	43,295
2022-11-28	$11.04	$11.23	$10.82	$11.05	$11.05	51,241
2022-11-25	$11.22	$11.39	$11.05	$11.05	$11.05	43,263
2022-11-23	$10.27	$10.82	$10.27	$10.75	$10.75	23,826
2022-11-22	$10.63	$10.95	$10.63	$10.82	$10.82	32,057
2022-11-21	$10.42	$10.86	$10.25	$10.54	$10.54	117,733
2022-11-18	$10.72	$10.78	$10.41	$10.53	$10.53	34,866
2022-11-17	$10.89	$11.01	$10.74	$10.74	$10.74	42,819
2022-11-16	$11.18	$11.38	$10.98	$11.10	$11.10	33,588
2022-11-15	$10.72	$11.28	$10.71	$10.88	$10.88	19,673
2022-11-14	$11.20	$11.20	$10.74	$10.94	$10.94	73,585
2022-11-11	$11.06	$11.57	$11.06	$11.32	$11.32	20,869
2022-11-10	$10.84	$11.16	$10.84	$11.16	$11.16	24,442
2022-11-09	$11.08	$11.08	$10.60	$10.64	$10.64	53,589
2022-11-08	$11.19	$11.32	$11.05	$11.07	$11.07	36,024
2022-11-07	$11.01	$11.34	$10.69	$11.08	$11.08	42,848
2022-11-04	$11.06	$11.06	$10.79	$11.01	$11.01	64,230
2022-11-03	$10.94	$10.94	$10.31	$10.63	$10.63	81,361
2022-11-02	$10.41	$10.94	$10.41	$10.58	$10.58	35,416
2022-11-01	$10.32	$10.67	$10.32	$10.52	$10.52	39,870
2022-10-31	$10.40	$10.40	$9.97	$10.05	$10.05	118,593
2022-10-28	$10.19	$10.39	$10.02	$10.16	$10.16	45,963
2022-10-27	$10.71	$10.71	$10.17	$10.30	$10.30	72,989
2022-10-26	$9.81	$10.34	$9.81	$10.27	$10.27	89,058
2022-10-25	$10.07	$10.31	$10.03	$10.13	$10.13	124,941
2022-10-24	$9.95	$10.15	$9.87	$9.96	$9.96	79,771
2022-10-21	$10.08	$10.19	$9.54	$10.10	$10.10	106,706
2022-10-20	$10.20	$10.20	$9.76	$9.77	$9.77	63,607
2022-10-19	$9.96	$9.96	$9.57	$9.78	$9.78	54,875
2022-10-18	$10.21	$10.21	$9.59	$9.59	$9.59	89,296
2022-10-17	$9.94	$9.98	$9.78	$9.85	$9.85	58,816
2022-10-14	$10.05	$10.30	$9.80	$9.82	$9.82	55,947
2022-10-13	$9.88	$10.33	$9.72	$10.30	$10.30	87,389
2022-10-12	$9.68	$10.30	$9.68	$9.90	$9.90	100,514
2022-10-11	$10.20	$10.36	$10.01	$10.01	$10.01	58,329
2022-10-10	$10.48	$10.59	$10.02	$10.27	$10.27	54,669
2022-10-07	$10.61	$10.61	$10.11	$10.59	$10.59	28,608
2022-10-06	$10.03	$10.67	$10.03	$10.52	$10.52	102,003
2022-10-05	$10.16	$10.44	$10.16	$10.37	$10.37	76,201
2022-10-04	$10.05	$10.47	$10.05	$10.38	$10.38	124,975
2022-10-03	$9.61	$9.86	$9.61	$9.80	$9.80	61,274
2022-09-30	$9.24	$9.38	$9.22	$9.30	$9.30	98,229
2022-09-29	$9.26	$9.51	$9.26	$9.30	$9.30	108,021
2022-09-28	$9.14	$9.56	$9.14	$9.56	$9.56	87,373
2022-09-27	$9.14	$9.53	$9.14	$9.38	$9.38	217,313
2022-09-26	$9.59	$9.59	$9.26	$9.30	$9.30	294,120
2022-09-23	$10.01	$10.38	$9.95	$10.13	$10.13	197,901
2022-09-22	$10.60	$11.11	$10.42	$10.59	$10.59	38,658
2022-09-21	$10.37	$10.65	$10.25	$10.26	$10.26	49,352
2022-09-20	$10.75	$10.75	$10.28	$10.37	$10.37	51,784
2022-09-19	$10.34	$10.50	$10.22	$10.50	$10.50	53,647
2022-09-16	$10.72	$10.72	$10.42	$10.54	$10.54	59,989
2022-09-15	$10.88	$10.88	$10.30	$10.45	$10.45	51,641
2022-09-14	$10.78	$10.82	$10.62	$10.64	$10.64	75,167
2022-09-13	$10.62	$10.62	$10.12	$10.33	$10.33	75,450
2022-09-12	$10.88	$10.88	$10.52	$10.62	$10.62	57,964
2022-09-09	$10.61	$10.75	$10.44	$10.64	$10.64	73,449
2022-09-08	$10.29	$10.36	$10.23	$10.32	$10.32	64,473
2022-09-07	$10.17	$10.32	$10.17	$10.28	$10.28	85,709
2022-09-06	$10.71	$10.72	$10.55	$10.57	$10.57	59,791
2022-09-02	$10.91	$11.20	$10.81	$11.03	$11.03	88,543
2022-09-01	$11.03	$11.12	$10.86	$11.01	$11.01	952,782
2022-08-31	$11.37	$11.51	$11.24	$11.38	$11.38	81,336
2022-08-30	$11.79	$11.81	$11.46	$11.48	$11.48	62,103
2022-08-29	$11.71	$11.71	$11.51	$11.70	$11.70	46,830
2022-08-26	$11.55	$11.55	$11.37	$11.47	$11.47	32,129
2022-08-25	$11.71	$12.00	$11.57	$11.66	$11.66	41,765
2022-08-24	$11.79	$11.79	$11.61	$11.70	$11.70	523,984
2022-08-23	$11.62	$11.87	$11.62	$11.69	$11.69	927,363
2022-08-22	$11.04	$11.26	$11.03	$11.17	$11.17	981,966
2022-08-19	$10.68	$11.09	$10.68	$11.06	$11.06	616,628
2022-08-18	$11.00	$11.10	$10.99	$11.10	$11.10	568,578
2022-08-17	$10.72	$10.93	$10.72	$10.84	$10.84	30,035
2022-08-16	$10.68	$10.98	$10.68	$10.81	$10.81	28,604
2022-08-15	$10.92	$11.04	$10.89	$10.93	$10.93	184,878
2022-08-12	$11.41	$11.41	$11.13	$11.26	$11.26	64,796
2022-08-11	$11.38	$11.38	$10.93	$11.27	$11.27	12,751
2022-08-10	$11.28	$11.28	$10.80	$11.06	$11.06	27,191
2022-08-09	$11.19	$11.19	$10.93	$10.98	$10.98	35,089
2022-08-08	$11.49	$11.49	$11.32	$11.34	$11.34	25,267
2022-08-05	$10.32	$10.49	$10.32	$10.38	$10.38	29,027
2022-08-04	$10.48	$10.79	$10.48	$10.48	$10.48	31,249
2022-08-03	$11.07	$11.20	$10.94	$10.98	$10.98	72,575
2022-08-02	$11.40	$11.40	$11.15	$11.25	$11.25	72,557
2022-08-01	$11.17	$11.29	$11.17	$11.29	$11.29	102,043
2022-07-29	$11.42	$11.57	$11.34	$11.42	$11.42	34,186
2022-07-28	$11.22	$11.22	$10.92	$11.07	$11.07	36,778
2022-07-27	$10.82	$10.83	$10.50	$10.83	$10.83	98,770
2022-07-26	$10.96	$10.96	$10.41	$10.46	$10.46	83,394
2022-07-25	$10.10	$10.39	$10.10	$10.39	$10.39	40,349
2022-07-22	$10.23	$10.28	$10.04	$10.10	$10.10	40,426
2022-07-21	$10.27	$10.27	$10.05	$10.10	$10.10	32,037
2022-07-20	$10.48	$10.48	$10.11	$10.26	$10.26	30,407
2022-07-19	$10.21	$10.40	$10.21	$10.39	$10.39	36,182
2022-07-18	$9.85	$10.16	$9.85	$9.92	$9.92	15,677
2022-07-15	$9.70	$9.85	$9.70	$9.77	$9.77	22,232
2022-07-14	$9.56	$9.86	$9.53	$9.86	$9.86	39,887
2022-07-13	$9.85	$10.03	$9.85	$9.98	$9.98	53,935
2022-07-12	$10.09	$10.09	$9.79	$9.92	$9.92	93,379
2022-07-11	$10.13	$10.21	$10.07	$10.15	$10.15	64,354
2022-07-08	$10.21	$10.39	$10.21	$10.39	$10.39	21,167
2022-07-07	$9.98	$10.20	$9.95	$10.20	$10.20	219,476
2022-07-06	$9.79	$9.96	$9.60	$9.80	$9.80	239,876
2022-07-05	$10.82	$10.82	$10.23	$10.34	$10.34	47,793
2022-07-01	$10.79	$10.79	$10.32	$10.69	$10.69	42,459
2022-06-30	$10.65	$10.83	$10.55	$10.68	$10.68	86,354
2022-06-29	$11.08	$11.46	$11.01	$11.05	$11.05	53,309
2022-06-28	$11.52	$11.65	$11.47	$11.50	$11.50	150,105
2022-06-27	$10.93	$11.19	$10.93	$11.14	$11.14	74,934
2022-06-24	$11.09	$11.09	$10.62	$11.08	$11.08	35,542
2022-06-23	$10.83	$10.92	$10.56	$10.70	$10.70	32,156
2022-06-22	$10.64	$10.99	$10.54	$10.99	$10.99	56,683
2022-06-21	$11.28	$11.85	$11.28	$11.28	$11.28	30,706
2022-06-17	$12.07	$12.33	$11.45	$11.49	$11.49	88,174
2022-06-16	$12.29	$12.43	$12.00	$12.23	$12.23	47,694
2022-06-15	$11.95	$12.65	$11.95	$12.31	$12.31	127,125
2022-06-14	$12.60	$13.37	$12.44	$12.58	$12.58	66,078
2022-06-13	$12.99	$12.99	$12.44	$12.80	$12.80	154,560
2022-06-10	$13.19	$13.28	$13.03	$13.15	$13.15	91,603
2022-06-09	$13.44	$13.48	$13.18	$13.20	$13.20	46,623
2022-06-08	$13.12	$13.21	$13.11	$13.21	$13.21	39,038
2022-06-07	$12.70	$12.79	$12.44	$12.79	$12.79	90,235
2022-06-06	$12.40	$12.50	$12.22	$12.22	$12.22	26,612
2022-06-03	$12.44	$12.47	$12.10	$12.38	$12.38	9,583
2022-06-02	$12.11	$12.21	$12.07	$12.21	$12.21	16,839
2022-06-01	$12.58	$12.58	$12.30	$12.35	$12.35	38,399
2022-05-31	$13.02	$13.10	$12.83	$12.83	$12.83	29,899
2022-05-27	$12.11	$12.38	$12.11	$12.31	$12.31	5,873
2022-05-26	$12.09	$12.17	$11.86	$12.08	$12.08	23,970
2022-05-25	$11.82	$11.99	$11.82	$11.99	$11.99	23,113
2022-05-24	$11.65	$11.91	$11.65	$11.85	$11.85	45,789
2022-05-23	$11.74	$11.83	$11.72	$11.81	$11.81	13,251
2022-05-20	$11.89	$12.03	$11.83	$11.91	$11.91	5,286
2022-05-19	$11.89	$12.05	$11.73	$11.89	$11.89	4,395
2022-05-18	$11.88	$12.03	$11.67	$12.03	$12.03	10,161
2022-05-17	$12.00	$12.06	$11.84	$11.84	$11.84	10,755
2022-05-16	$11.32	$11.71	$11.32	$11.71	$11.71	16,300
2022-05-13	$11.48	$11.70	$11.46	$11.60	$11.60	21,015
2022-05-12	$11.52	$11.66	$11.00	$11.66	$11.66	6,368
2022-05-11	$11.54	$11.76	$11.50	$11.50	$11.50	8,922
2022-05-10	$11.73	$11.73	$10.95	$11.29	$11.29	4,599
2022-05-09	$12.01	$12.07	$11.65	$11.92	$11.92	14,686
2022-05-06	$12.10	$12.45	$12.10	$12.19	$12.19	14,506
2022-05-05	$12.04	$12.04	$11.62	$11.75	$11.75	12,061
2022-05-04	$11.55	$12.09	$11.55	$11.86	$11.86	8,529
2022-05-03	$11.40	$11.88	$11.35	$11.36	$11.36	3,288
2022-05-02	$11.79	$11.85	$11.28	$11.85	$11.85	10,005
2022-04-29	$11.95	$12.25	$11.88	$11.94	$11.94	29,729
2022-04-28	$11.16	$12.00	$11.16	$11.65	$11.65	9,139
2022-04-27	$11.50	$11.50	$11.16	$11.36	$11.36	23,041
2022-04-26	$11.65	$11.65	$11.43	$11.60	$11.60	3,225
2022-04-25	$11.43	$11.81	$11.29	$11.60	$11.60	3,225
2022-04-22	$12.43	$12.43	$11.90	$11.90	$11.90	1,839
2022-04-21	$13.20	$13.20	$12.56	$12.75	$12.75	5,184
2022-04-20	$12.87	$13.20	$12.85	$12.85	$12.85	2,294
2022-04-19	$12.69	$12.78	$12.56	$12.65	$12.65	21,669
2022-04-18	$12.54	$13.01	$12.54	$13.01	$13.01	2,258
2022-04-14	$12.30	$12.30	$12.09	$12.09	$12.09	1,179
2022-04-13	$11.94	$12.16	$11.83	$12.16	$12.16	3,074
2022-04-12	$11.95	$11.99	$11.36	$11.93	$11.93	2,995
2022-04-11	$11.27	$11.67	$11.27	$11.45	$11.45	19,340
2022-04-08	$11.39	$11.90	$11.26	$11.90	$11.90	19,979
2022-04-07	$11.29	$11.85	$11.24	$11.55	$11.55	5,184
2022-04-06	$11.69	$11.72	$11.60	$11.62	$11.62	15,938
2022-04-05	$11.75	$12.36	$11.75	$12.04	$12.04	3,603
2022-04-04	$12.23	$12.30	$11.93	$11.93	$11.93	11,436
2022-04-01	$11.79	$11.80	$11.65	$11.65	$11.65	2,376
2022-03-31	$11.87	$11.87	$11.64	$11.64	$11.64	30,121
2022-03-30	$12.00	$12.36	$12.00	$12.19	$12.19	1,922
2022-03-29	$12.02	$12.20	$12.00	$12.20	$12.20	10,782
2022-03-28	$11.90	$12.00	$11.67	$11.90	$11.90	23,036
2022-03-25	$12.00	$12.36	$11.83	$11.97	$11.97	5,654
2022-03-24	$12.58	$12.58	$11.92	$11.92	$11.92	3,892
2022-03-23	$12.48	$12.48	$12.00	$12.00	$12.00	3,340
2022-03-22	$11.75	$11.81	$11.68	$11.73	$11.73	42,535
2022-03-21	$11.06	$11.58	$11.06	$11.40	$11.40	18,795
2022-03-18	$10.88	$11.19	$10.78	$10.94	$10.94	3,829
2022-03-17	$11.17	$11.55	$11.15	$11.55	$11.55	19,679
2022-03-16	$10.85	$11.16	$10.55	$10.66	$10.66	13,603
2022-03-15	$10.67	$10.92	$10.62	$10.82	$10.82	8,099
2022-03-14	$11.88	$11.88	$11.41	$11.42	$11.42	16,483
2022-03-11	$11.77	$11.98	$11.67	$11.97	$11.97	5,709
2022-03-10	$11.70	$11.70	$11.19	$11.34	$11.34	414,514
2022-03-09	$11.38	$11.38	$10.62	$10.65	$10.65	67,404
2022-03-08	$11.97	$11.98	$11.46	$11.48	$11.48	29,261
2022-03-07	$12.08	$12.30	$11.90	$11.90	$11.90	11,286
2022-03-04	$11.78	$11.96	$11.21	$11.96	$11.96	9,737
2022-03-03	$11.37	$11.39	$11.19	$11.39	$11.39	18,704
2022-03-02	$11.47	$11.75	$11.36	$11.50	$11.50	20,453
2022-03-01	$10.80	$10.92	$10.26	$10.55	$10.55	19,802
2022-02-28	$10.22	$10.37	$10.19	$10.20	$10.20	15,497
2022-02-25	$10.30	$10.30	$9.95	$10.12	$10.12	2,771
2022-02-24	$10.95	$11.17	$10.41	$10.41	$10.41	60,244
2022-02-23	$9.80	$9.96	$9.77	$9.96	$9.96	4,974
2022-02-22	$9.88	$10.05	$9.88	$10.05	$10.05	3,790
2022-02-18	$9.66	$9.85	$9.66	$9.85	$9.85	653
2022-02-17	$9.79	$10.27	$9.79	$10.27	$10.27	673
2022-02-16	$9.91	$9.94	$9.68	$9.74	$9.74	2,209
2022-02-15	$10.06	$10.11	$10.04	$10.10	$10.10	1,224
2022-02-14	$10.41	$10.55	$10.37	$10.48	$10.48	5,801
2022-02-11	$9.80	$10.18	$9.80	$10.02	$10.02	26,777
2022-02-10	$9.58	$9.96	$9.58	$9.96	$9.96	1,931
2022-02-09	$10.16	$10.25	$10.13	$10.20	$10.20	41,621
2022-02-08	$10.27	$10.42	$9.82	$10.04	$10.04	2,439
2022-02-07	$10.32	$10.32	$9.86	$10.23	$10.23	1,566
2022-02-04	$10.08	$10.17	$9.64	$10.17	$10.17	2,955
2022-02-03	$9.68	$10.22	$9.64	$10.04	$10.04	2,286
2022-02-02	$10.13	$10.18	$9.84	$9.84	$9.84	6,844
2022-02-01	$9.87	$9.96	$9.46	$9.74	$9.74	21,458
2022-01-31	$10.07	$10.22	$9.77	$10.22	$10.22	3,271
2022-01-28	$9.58	$9.62	$9.44	$9.61	$9.61	1,948
2022-01-27	$9.75	$9.76	$9.41	$9.63	$9.63	5,444
2022-01-26	$9.60	$9.60	$9.53	$9.60	$9.60	7,118
2022-01-25	$9.59	$9.87	$9.59	$9.68	$9.68	9,528
2022-01-24	$9.28	$9.48	$9.27	$9.40	$9.40	3,859
2022-01-21	$8.91	$9.20	$8.91	$9.19	$9.19	6,328
2022-01-20	$9.72	$9.72	$9.56	$9.56	$9.56	2,139
2022-01-19	$9.62	$10.16	$9.62	$9.85	$9.85	30,832
2022-01-18	$9.70	$10.14	$9.70	$9.85	$9.85	30,832
2022-01-14	$9.58	$9.80	$9.36	$9.37	$9.37	2,557
2022-01-13	$9.71	$9.71	$9.33	$9.52	$9.52	3,829
2022-01-12	$9.31	$9.50	$9.31	$9.44	$9.44	2,861
2022-01-11	$8.79	$9.04	$8.79	$9.03	$9.03	2,566
2022-01-10	$8.81	$9.01	$8.77	$8.92	$8.92	6,452
2022-01-07	$8.70	$8.86	$8.65	$8.86	$8.86	5,484
2022-01-06	$8.60	$8.82	$8.60	$8.82	$8.82	16,796
2022-01-05	$8.86	$8.97	$8.48	$8.75	$8.75	7,905
2022-01-04	$8.66	$8.85	$8.50	$8.58	$8.58	9,861
2022-01-03	$8.70	$8.87	$8.63	$8.87	$8.87	11,779
2021-12-31	$8.94	$8.94	$8.44	$8.77	$8.77	4,112
2021-12-30	$8.94	$8.94	$8.57	$8.69	$8.69	7,991
2021-12-29	$8.80	$8.96	$8.69	$8.85	$8.85	6,395
2021-12-28	$8.85	$9.10	$8.67	$8.96	$8.96	6,654
2021-12-27	$8.82	$8.89	$8.81	$8.89	$8.89	4,543
2021-12-23	$8.83	$9.04	$8.83	$8.86	$8.86	11,513
2021-12-22	$8.80	$8.94	$8.59	$8.76	$8.76	11,418
2021-12-21	$8.72	$8.80	$8.59	$8.80	$8.80	9,727
2021-12-20	$8.76	$8.76	$8.46	$8.58	$8.58	14,976
2021-12-17	$8.83	$8.97	$8.83	$8.87	$8.87	14,196
2021-12-16	$9.10	$9.10	$8.85	$9.00	$9.00	26,848
2021-12-15	$8.62	$8.74	$8.57	$8.74	$8.74	33,591
2021-12-14	$8.67	$8.74	$8.63	$8.72	$8.72	8,442
2021-12-13	$8.60	$8.78	$8.51	$8.51	$8.51	29,285
2021-12-10	$8.66	$8.78	$8.66	$8.74	$8.74	2,733
2021-12-09	$8.87	$8.87	$8.55	$8.85	$8.85	4,668
2021-12-08	$8.88	$8.88	$8.58	$8.73	$8.73	2,706
2021-12-07	$8.64	$8.64	$8.42	$8.63	$8.63	21,798
2021-12-06	$8.31	$8.53	$8.31	$8.53	$8.53	4,511
2021-12-03	$8.25	$8.25	$8.08	$8.09	$8.09	1,351
2021-12-02	$7.93	$8.22	$7.93	$7.95	$7.95	7,590
2021-12-01	$8.30	$8.43	$8.04	$8.04	$8.04	41,389
2021-11-30	$7.96	$8.26	$7.96	$8.15	$8.15	15,062
2021-11-29	$8.19	$8.40	$8.13	$8.24	$8.24	3,438
2021-11-26	$8.05	$8.06	$7.85	$7.85	$7.85	15,098
2021-11-24	$8.41	$8.41	$8.18	$8.18	$8.18	1,543
2021-11-23	$7.71	$8.12	$7.71	$8.07	$8.07	94,145
2021-11-22	$7.99	$8.13	$7.96	$8.11	$8.11	4,602
2021-11-19	$8.33	$8.47	$8.21	$8.21	$8.21	16,756
2021-11-18	$8.16	$8.23	$8.10	$8.15	$8.15	2,457
2021-11-17	$8.76	$8.88	$8.65	$8.65	$8.65	10,594
2021-11-16	$8.50	$8.66	$8.50	$8.66	$8.66	4,283
2021-11-15	$8.54	$8.59	$8.45	$8.57	$8.57	9,727
2021-11-12	$8.61	$8.61	$8.42	$8.42	$8.42	1,340
2021-11-11	$8.40	$8.40	$8.26	$8.30	$8.30	2,575
2021-11-10	$8.60	$8.64	$8.36	$8.41	$8.41	16,682
2021-11-09	$8.53	$8.59	$8.53	$8.59	$8.59	8,629
2021-11-08	$8.63	$8.63	$8.49	$8.54	$8.54	2,572
2021-11-05	$8.54	$8.64	$8.54	$8.64	$8.64	4,144
2021-11-04	$8.06	$8.31	$8.06	$8.17	$8.17	4,959
2021-11-03	$8.13	$8.62	$8.13	$8.27	$8.27	3,814
2021-11-02	$8.34	$8.53	$8.34	$8.41	$8.41	30,535
2021-11-01	$8.53	$8.59	$8.41	$8.41	$8.41	30,535
2021-10-29	$8.24	$8.30	$8.24	$8.27	$8.27	3,501
2021-10-28	$8.36	$8.41	$8.28	$8.36	$8.36	2,868
2021-10-27	$8.58	$8.73	$8.51	$8.51	$8.51	9,779
2021-10-26	$8.65	$8.66	$8.61	$8.65	$8.65	1,250
2021-10-25	$8.63	$8.67	$8.59	$8.67	$8.67	1,845
2021-10-22	$8.31	$8.42	$8.27	$8.35	$8.35	2,542
2021-10-21	$8.45	$8.50	$8.34	$8.35	$8.35	6,240
2021-10-20	$8.49	$8.59	$8.40	$8.40	$8.40	4,398
2021-10-19	$8.49	$8.51	$8.45	$8.51	$8.51	5,469
2021-10-18	$8.89	$8.92	$8.77	$8.89	$8.89	3,791
2021-10-15	$8.36	$8.40	$8.36	$8.40	$8.40	861
2021-10-14	$8.42	$8.49	$8.42	$8.49	$8.49	1,185
2021-10-13	$8.57	$8.61	$8.57	$8.61	$8.61	10,928
2021-10-12	$8.60	$8.71	$8.58	$8.58	$8.58	7,951
2021-10-11	$8.56	$8.61	$8.44	$8.50	$8.50	8,895
2021-10-08	$8.40	$8.40	$8.26	$8.26	$8.26	2,359
2021-10-07	$7.91	$8.13	$7.91	$8.11	$8.11	8,468
2021-10-06	$8.75	$8.75	$8.50	$8.60	$8.60	10,709
2021-10-05	$8.56	$8.65	$8.56	$8.65	$8.65	5,262
2021-10-04	$8.10	$8.15	$8.04	$8.15	$8.15	18,131
2021-10-01	$8.02	$8.09	$7.95	$8.02	$8.02	7,445
2021-09-30	$7.77	$7.95	$7.72	$7.94	$7.94	4,038
2021-09-29	$8.00	$8.04	$7.96	$7.96	$7.96	3,125
2021-09-28	$7.90	$8.00	$7.81	$8.00	$8.00	3,667
2021-09-27	$7.62	$7.85	$7.62	$7.85	$7.85	11,294
2021-09-24	$7.34	$7.35	$7.30	$7.30	$7.30	1,520
2021-09-23	$7.04	$7.46	$7.04	$7.39	$7.39	1,544
2021-09-22	$7.19	$7.34	$7.12	$7.30	$7.30	4,010
2021-09-21	$7.24	$7.24	$7.12	$7.24	$7.24	15,282
2021-09-20	$7.08	$7.22	$6.94	$6.94	$6.94	3,144
2021-09-17	$7.09	$7.36	$7.06	$7.15	$7.15	33,932
2021-09-16	$7.20	$7.28	$7.10	$7.13	$7.13	10,063
2021-09-15	$7.17	$7.17	$7.01	$7.17	$7.17	25,379
2021-09-14	$7.26	$7.26	$7.05	$7.06	$7.06	12,678
2021-09-13	$7.08	$7.20	$7.08	$7.08	$7.08	9,974
2021-09-10	$7.16	$7.18	$7.03	$7.03	$7.03	11,076
2021-09-09	$7.12	$7.20	$7.04	$7.18	$7.18	11,862
2021-09-08	$7.14	$7.19	$6.99	$7.05	$7.05	22,085
2021-09-07	$6.93	$7.10	$6.92	$6.92	$6.92	4,225
2021-09-03	$7.04	$7.08	$6.99	$7.08	$7.08	2,488
2021-09-02	$6.97	$7.05	$6.86	$7.05	$7.05	16,345
2021-09-01	$6.88	$7.03	$6.88	$6.88	$6.88	30,752
2021-08-31	$6.85	$6.97	$6.81	$6.90	$6.90	56,535
2021-08-30	$6.95	$7.00	$6.89	$7.00	$7.00	8,594
2021-08-27	$6.82	$6.84	$6.71	$6.79	$6.79	11,699
2021-08-26	$6.83	$6.90	$6.77	$6.89	$6.89	10,148
2021-08-25	$6.79	$6.85	$6.79	$6.85	$6.85	3,464
2021-08-24	$6.67	$6.78	$6.67	$6.78	$6.78	56,170
2021-08-23	$6.62	$6.78	$6.62	$6.75	$6.75	16,536
2021-08-20	$6.70	$6.70	$6.55	$6.58	$6.58	18,249
2021-08-19	$6.85	$6.85	$6.68	$6.71	$6.71	174,774
2021-08-18	$6.95	$7.05	$6.89	$7.00	$7.00	57,350
2021-08-17	$7.00	$7.09	$6.95	$7.07	$7.07	32,262
2021-08-16	$7.13	$7.18	$7.00	$7.18	$7.18	5,086
2021-08-13	$7.28	$7.31	$7.21	$7.25	$7.25	10,000
2021-08-12	$7.23	$7.29	$7.18	$7.23	$7.23	13,060
2021-08-11	$7.25	$7.35	$7.05	$7.35	$7.35	8,840
2021-08-10	$7.21	$7.40	$7.21	$7.40	$7.40	37,392
2021-08-09	$7.15	$7.16	$7.07	$7.07	$7.07	4,079
2021-08-06	$7.11	$7.11	$7.01	$7.04	$7.04	5,509
2021-08-05	$7.10	$7.10	$7.01	$7.04	$7.04	9,815
2021-08-04	$7.10	$7.24	$6.97	$6.97	$6.97	11,761
2021-08-03	$6.95	$7.01	$6.87	$6.88	$6.88	31,958
2021-08-02	$7.20	$7.23	$7.01	$7.07	$7.07	6,045
2021-07-30	$7.11	$7.14	$7.03	$7.03	$7.03	2,714
2021-07-29	$7.09	$7.18	$7.09	$7.13	$7.13	8,385
2021-07-28	$6.98	$7.09	$6.92	$7.09	$7.09	9,456
2021-07-27	$7.04	$7.11	$6.90	$7.01	$7.01	46,016
2021-07-26	$6.97	$7.04	$6.83	$6.85	$6.85	12,749
2021-07-23	$6.88	$7.09	$6.81	$7.01	$7.01	10,131
2021-07-22	$6.57	$7.13	$6.57	$7.13	$7.13	9,723
2021-07-21	$6.94	$7.15	$6.78	$6.94	$6.94	25,659
2021-07-20	$6.95	$7.00	$6.90	$7.00	$7.00	50,579
2021-07-19	$7.13	$7.28	$6.92	$7.14	$7.14	9,714
2021-07-16	$7.36	$7.36	$7.23	$7.36	$7.36	32,990
2021-07-15	$7.25	$7.51	$7.25	$7.36	$7.36	12,279
2021-07-14	$7.64	$7.64	$7.52	$7.63	$7.63	11,673
2021-07-13	$7.62	$7.70	$7.59	$7.68	$7.68	29,644
2021-07-12	$7.46	$7.52	$7.44	$7.46	$7.46	52,934
2021-07-09	$7.30	$7.42	$7.25	$7.41	$7.41	9,386
2021-07-08	$7.08	$7.14	$7.00	$7.13	$7.13	44,166
2021-07-07	$7.42	$7.50	$7.38	$7.38	$7.38	19,892
2021-07-06	$7.66	$7.78	$7.58	$7.59	$7.59	6,477
2021-07-02	$7.40	$7.76	$7.40	$7.62	$7.62	5,434
2021-07-01	$7.56	$7.56	$7.50	$7.51	$7.51	33,775
2021-06-30	$7.54	$7.57	$7.43	$7.49	$7.49	25,580
2021-06-29	$7.64	$7.69	$7.47	$7.58	$7.58	11,393
2021-06-28	$7.76	$7.87	$7.56	$7.59	$7.59	7,401
2021-06-25	$8.07	$8.10	$7.98	$8.03	$8.03	35,853
2021-06-24	$7.90	$7.90	$7.71	$7.87	$7.87	9,485
2021-06-23	$7.70	$7.70	$7.55	$7.56	$7.56	3,163
2021-06-22	$7.50	$7.67	$7.46	$7.49	$7.49	54,589
2021-06-21	$7.48	$7.55	$7.33	$7.55	$7.55	15,239
2021-06-18	$7.33	$7.50	$7.25	$7.26	$7.26	10,321
2021-06-17	$7.71	$7.88	$7.60	$7.67	$7.67	2,657
2021-06-16	$7.67	$7.67	$7.56	$7.64	$7.64	4,965
2021-06-15	$7.34	$7.41	$7.27	$7.37	$7.37	23,660
2021-06-14	$7.38	$7.38	$7.32	$7.32	$7.32	5,389
2021-06-11	$7.38	$7.40	$7.34	$7.34	$7.34	6,223
2021-06-10	$7.49	$7.49	$7.42	$7.46	$7.46	4,536
2021-06-09	$7.54	$7.56	$7.43	$7.56	$7.56	40,636
2021-06-08	$7.30	$7.31	$7.28	$7.31	$7.31	2,194
2021-06-07	$7.42	$7.46	$7.36	$7.37	$7.37	2,768
2021-06-04	$7.31	$7.45	$7.31	$7.35	$7.35	1,918
2021-06-03	$7.19	$7.25	$7.19	$7.19	$7.19	1,339
2021-06-02	$7.26	$7.39	$7.26	$7.27	$7.27	18,158
2021-06-01	$6.97	$7.06	$6.97	$7.05	$7.05	4,497
2021-05-28	$6.90	$6.90	$6.81	$6.88	$6.88	41,459
2021-05-27	$6.77	$6.84	$6.77	$6.78	$6.78	2,502
2021-05-26	$6.99	$6.99	$6.85	$6.85	$6.85	461
2021-05-25	$6.99	$7.13	$6.98	$7.13	$7.13	28,653
2021-05-24	$6.75	$7.17	$6.75	$7.05	$7.05	18,780
2021-05-21	$6.95	$6.95	$6.87	$6.95	$6.95	29,270
2021-05-20	$7.25	$7.44	$7.14	$7.26	$7.26	3,961
2021-05-19	$7.31	$7.40	$7.24	$7.24	$7.24	2,684
2021-05-18	$7.51	$7.59	$7.40	$7.40	$7.40	1,318
2021-05-17	$7.44	$7.44	$7.36	$7.36	$7.36	1,928
2021-05-14	$7.24	$7.24	$7.17	$7.22	$7.22	1,153
2021-05-13	$7.31	$7.35	$7.29	$7.33	$7.33	4,032
2021-05-12	$7.49	$7.49	$7.22	$7.22	$7.22	31,635
2021-05-11	$7.40	$7.53	$7.35	$7.52	$7.52	1,158,814
2021-05-10	$7.49	$7.62	$7.40	$7.40	$7.40	18,262
2021-05-07	$7.36	$7.36	$7.24	$7.24	$7.24	3,228
2021-05-06	$6.82	$6.92	$6.82	$6.92	$6.92	3,043
2021-05-05	$6.78	$6.78	$6.78	$6.78	$6.78	53
2021-05-04	$6.78	$6.78	$6.78	$6.78	$6.78	0
2021-05-03	$6.78	$6.78	$6.78	$6.78	$6.78	54
2021-04-30	$6.78	$6.78	$6.78	$6.78	$6.78	0
2021-04-29	$6.78	$6.78	$6.78	$6.78	$6.78	0
2021-04-28	$6.98	$6.98	$6.78	$6.78	$6.78	2,205
2021-04-27	$6.67	$6.67	$6.48	$6.48	$6.48	5,247
2021-04-26	$6.82	$6.82	$6.82	$6.82	$6.82	0
2021-04-23	$6.82	$6.82	$6.82	$6.82	$6.82	188
2021-04-22	$6.68	$6.68	$6.68	$6.68	$6.68	508
2021-04-21	$6.71	$6.71	$6.71	$6.71	$6.71	685
2021-04-20	$6.99	$6.99	$6.83	$6.83	$6.83	370
2021-04-19	$7.00	$7.00	$6.96	$6.96	$6.96	561
2021-04-16	$7.00	$7.09	$6.99	$7.00	$7.00	7,145
2021-04-15	$6.80	$6.80	$6.80	$6.80	$6.80	13
2021-04-14	$6.86	$6.86	$6.80	$6.80	$6.80	2,329
2021-04-13	$6.59	$6.59	$6.59	$6.59	$6.59	266
2021-04-12	$6.69	$6.69	$6.69	$6.69	$6.69	1,025
2021-04-09	$7.03	$7.03	$6.85	$6.85	$6.85	736
2021-04-08	$7.19	$7.19	$6.91	$6.99	$6.99	931
2021-04-07	$6.97	$6.97	$6.90	$6.92	$6.92	2,363
2021-04-06	$6.75	$6.92	$6.75	$6.92	$6.92	1,789
2021-04-05	$6.81	$6.82	$6.81	$6.82	$6.82	321
2021-04-01	$6.97	$6.97	$6.89	$6.89	$6.89	1,512
2021-03-31	$7.02	$7.02	$7.02	$7.02	$7.02	0
2021-03-30	$7.02	$7.02	$7.02	$7.02	$7.02	1,235
2021-03-29	$6.83	$7.11	$6.83	$6.97	$6.97	598
2021-03-26	$7.21	$7.21	$7.21	$7.21	$7.21	14
2021-03-25	$7.00	$7.21	$7.00	$7.21	$7.21	2,275
2021-03-24	$7.08	$7.08	$7.08	$7.08	$7.08	40
2021-03-23	$7.08	$7.08	$7.08	$7.08	$7.08	260
2021-03-22	$7.39	$7.39	$7.39	$7.39	$7.39	560
2021-03-19	$7.28	$7.30	$7.11	$7.11	$7.11	3,076
2021-03-18	$7.32	$7.32	$7.32	$7.32	$7.32	20,340
2021-03-17	$7.50	$7.50	$7.50	$7.50	$7.50	73
2021-03-16	$7.63	$7.76	$7.50	$7.50	$7.50	3,457
2021-03-15	$7.58	$7.58	$7.58	$7.58	$7.58	155
2021-03-12	$7.53	$7.53	$7.53	$7.53	$7.53	199
2021-03-11	$7.25	$7.25	$7.25	$7.25	$7.25	0
2021-03-10	$7.16	$7.25	$7.16	$7.25	$7.25	1,225
2021-03-09	$7.49	$7.67	$7.49	$7.66	$7.66	4,970
2021-03-08	$7.63	$7.63	$7.63	$7.63	$7.63	456
2021-03-05	$7.60	$7.67	$7.60	$7.67	$7.67	5,078
2021-03-04	$7.30	$7.41	$7.30	$7.40	$7.40	39,316
2021-03-03	$7.00	$7.12	$7.00	$7.12	$7.12	415
2021-03-02	$7.33	$7.33	$7.33	$7.33	$7.33	1,393
2021-03-01	$7.54	$7.54	$7.38	$7.45	$7.45	29,017
2021-02-26	$7.25	$7.32	$7.25	$7.31	$7.31	11,512
2021-02-25	$7.18	$7.63	$7.18	$7.31	$7.31	11,512
2021-02-24	$7.10	$7.10	$7.10	$7.10	$7.10	83
2021-02-23	$7.51	$7.51	$7.10	$7.10	$7.10	1,168
2021-02-22	$7.31	$7.48	$7.31	$7.48	$7.48	15,559
2021-02-19	$6.84	$6.84	$6.83	$6.83	$6.83	955
2021-02-18	$7.41	$7.45	$7.40	$7.45	$7.45	943
2021-02-17	$7.65	$7.89	$7.65	$7.89	$7.89	15,270
2021-02-16	$7.37	$7.37	$7.26	$7.26	$7.26	2,403
2021-02-12	$7.04	$7.04	$7.04	$7.04	$7.04	1,540
2021-02-11	$6.86	$6.86	$6.86	$6.86	$6.86	1,462
2021-02-10	$6.93	$7.17	$6.93	$7.05	$7.05	32,374
2021-02-09	$6.66	$7.05	$6.66	$7.05	$7.05	32,374
2021-02-08	$6.52	$6.65	$6.52	$6.59	$6.59	3,869
2021-02-05	$6.22	$6.22	$6.16	$6.20	$6.20	4,734
2021-02-04	$5.93	$5.99	$5.91	$5.91	$5.91	2,035
2021-02-03	$5.79	$5.91	$5.79	$5.91	$5.91	1,357
2021-02-02	$5.77	$5.77	$5.75	$5.75	$5.75	1,839
2021-02-01	$5.60	$5.76	$5.60	$5.76	$5.76	10,944
2021-01-29	$5.85	$5.85	$5.63	$5.68	$5.68	1,423
2021-01-28	$5.88	$5.88	$5.80	$5.82	$5.82	2,675
2021-01-27	$5.69	$5.69	$5.67	$5.67	$5.67	460
2021-01-26	$5.78	$5.86	$5.78	$5.79	$5.79	902
2021-01-25	$5.88	$5.88	$5.82	$5.82	$5.82	944
2021-01-22	$5.99	$5.99	$5.99	$5.99	$5.99	837
2021-01-21	$6.06	$6.09	$6.01	$6.01	$6.01	1,783
2021-01-20	$6.16	$6.16	$6.14	$6.14	$6.14	1,566
2021-01-19	$6.02	$6.04	$6.02	$6.04	$6.04	1,475
2021-01-15	$6.30	$6.30	$6.21	$6.21	$6.21	374
2021-01-14	$6.21	$6.21	$6.17	$6.17	$6.17	6,204
2021-01-13	$6.20	$6.22	$6.14	$6.18	$6.18	5,507
2021-01-12	$5.88	$5.94	$5.88	$5.90	$5.90	1,468
2021-01-11	$5.82	$5.87	$5.78	$5.87	$5.87	1,509
2021-01-08	$5.82	$5.84	$5.80	$5.83	$5.83	10,033
2021-01-07	$5.75	$5.75	$5.70	$5.73	$5.73	48,289
2021-01-06	$5.50	$5.73	$5.50	$5.66	$5.66	11,609
2021-01-05	$5.41	$5.49	$5.41	$5.48	$5.48	38,859
2021-01-04	$5.27	$5.33	$5.22	$5.33	$5.33	4,720
2020-12-31	$5.37	$5.41	$5.37	$5.41	$5.41	1,223
2020-12-30	$5.23	$5.26	$5.23	$5.26	$5.26	1,917
2020-12-29	$5.42	$5.42	$5.29	$5.29	$5.29	2,071
2020-12-28	$5.41	$5.41	$5.34	$5.34	$5.34	750
2020-12-24	$5.32	$5.49	$5.32	$5.49	$5.49	581
2020-12-23	$5.30	$5.32	$5.20	$5.28	$5.28	2,158
2020-12-22	$5.30	$5.41	$5.29	$5.32	$5.32	1,494
2020-12-21	$5.48	$5.48	$5.38	$5.43	$5.43	2,310
2020-12-18	$5.60	$5.60	$5.60	$5.60	$5.60	0
2020-12-17	$5.67	$5.67	$5.60	$5.60	$5.60	3,158
2020-12-16	$5.56	$5.73	$5.56	$5.73	$5.73	2,796
2020-12-15	$5.56	$5.56	$5.39	$5.55	$5.55	15,340
2020-12-14	$5.54	$5.54	$5.50	$5.53	$5.53	32,346
2020-12-11	$5.51	$5.51	$5.42	$5.42	$5.42	1,007
2020-12-10	$5.46	$5.50	$5.39	$5.50	$5.50	2,053
2020-12-09	$5.49	$5.49	$5.41	$5.48	$5.48	2,517
2020-12-08	$5.36	$5.48	$5.36	$5.48	$5.48	2,810
2020-12-07	$5.48	$5.51	$5.42	$5.42	$5.42	7,801
2020-12-04	$5.49	$5.51	$5.42	$5.51	$5.51	105,871
2020-12-03	$5.57	$5.57	$5.49	$5.50	$5.50	5,619
2020-12-02	$5.49	$5.51	$5.49	$5.51	$5.51	6,476
2020-12-01	$5.53	$5.53	$5.49	$5.51	$5.51	82,851
2020-11-30	$5.59	$5.59	$5.55	$5.55	$5.55	3,897
2020-11-27	$5.83	$5.85	$5.83	$5.85	$5.85	1,497
2020-11-25	$5.85	$5.87	$5.81	$5.81	$5.81	7,558
2020-11-24	$5.70	$5.82	$5.68	$5.82	$5.82	11,308
2020-11-23	$5.68	$5.68	$5.60	$5.67	$5.67	6,946
2020-11-20	$5.50	$5.55	$5.50	$5.55	$5.55	5,042
2020-11-19	$5.47	$5.47	$5.42	$5.46	$5.46	7,891
2020-11-18	$5.54	$5.54	$5.41	$5.53	$5.53	4,137
2020-11-17	$5.33	$5.37	$5.33	$5.37	$5.37	2,788
2020-11-16	$5.21	$5.26	$5.21	$5.23	$5.23	3,882
2020-11-13	$5.07	$5.13	$4.99	$5.13	$5.13	9,731
2020-11-12	$5.07	$5.22	$5.02	$5.07	$5.07	9,721
2020-11-11	$5.25	$5.25	$5.16	$5.21	$5.21	2,922
2020-11-10	$5.14	$5.14	$5.01	$5.12	$5.12	15,538
2020-11-09	$4.96	$4.96	$4.85	$4.93	$4.93	8,673
2020-11-06	$4.95	$4.97	$4.91	$4.91	$4.91	10,664
2020-11-05	$4.90	$4.90	$4.82	$4.85	$4.85	7,036
2020-11-04	$4.94	$5.05	$4.89	$5.05	$5.05	11,849
2020-11-03	$4.90	$4.94	$4.88	$4.88	$4.88	8,319
2020-11-02	$4.73	$4.82	$4.61	$4.66	$4.66	31,266
2020-10-30	$4.61	$4.70	$4.55	$4.70	$4.70	30,414
2020-10-29	$4.68	$4.74	$4.68	$4.72	$4.72	14,975
2020-10-28	$4.68	$4.74	$4.67	$4.74	$4.74	6,453
2020-10-27	$5.00	$5.02	$4.87	$4.94	$4.94	10,913
2020-10-26	$5.03	$5.06	$4.98	$5.05	$5.05	9,103
2020-10-23	$5.27	$5.27	$4.97	$5.05	$5.05	7,969
2020-10-22	$4.98	$5.06	$4.97	$5.05	$5.05	38,205
2020-10-21	$5.05	$5.09	$5.00	$5.02	$5.02	10,833
2020-10-20	$4.95	$4.95	$4.86	$4.86	$4.86	4,573
2020-10-19	$5.04	$5.05	$4.99	$5.04	$5.04	46,752
2020-10-16	$5.06	$5.09	$5.01	$5.09	$5.09	9,088
2020-10-15	$5.10	$5.11	$5.06	$5.09	$5.09	15,719
2020-10-14	$5.24	$5.24	$5.13	$5.18	$5.18	30,974
2020-10-13	$5.15	$5.25	$5.15	$5.25	$5.25	11,420
2020-10-12	$5.29	$5.36	$5.19	$5.36	$5.36	12,032
2020-10-09	$5.18	$5.37	$5.18	$5.31	$5.31	10,630
2020-10-08	$5.36	$5.44	$5.32	$5.44	$5.44	23,588
2020-10-07	$5.27	$5.45	$5.27	$5.45	$5.45	74,623
2020-10-06	$5.35	$5.46	$5.28	$5.34	$5.34	10,834
2020-10-05	$5.34	$5.41	$5.28	$5.39	$5.39	15,425
2020-10-02	$5.14	$5.21	$5.13	$5.21	$5.21	11,101
2020-10-01	$5.26	$5.29	$5.26	$5.29	$5.29	9,532
2020-09-30	$5.34	$5.37	$5.31	$5.31	$5.31	78,050
2020-09-29	$5.38	$5.38	$5.26	$5.29	$5.29	17,212
2020-09-28	$5.34	$5.41	$5.25	$5.41	$5.41	23,669
2020-09-25	$5.34	$5.35	$5.32	$5.34	$5.34	31,010
2020-09-24	$5.34	$5.39	$5.31	$5.34	$5.34	38,115
2020-09-23	$5.46	$5.51	$5.38	$5.38	$5.38	26,692
2020-09-22	$5.55	$5.57	$5.51	$5.57	$5.57	17,924
2020-09-21	$5.45	$5.51	$5.44	$5.51	$5.51	15,445
2020-09-18	$5.67	$5.71	$5.65	$5.70	$5.70	5,484
2020-09-17	$5.70	$5.78	$5.70	$5.78	$5.78	13,830
2020-09-16	$5.76	$5.82	$5.76	$5.78	$5.78	36,740
2020-09-15	$5.77	$5.87	$5.77	$5.84	$5.84	5,780
2020-09-14	$5.95	$5.95	$5.89	$5.94	$5.94	6,948
2020-09-11	$5.82	$5.92	$5.82	$5.89	$5.89	7,966
2020-09-10	$5.91	$5.96	$5.87	$5.88	$5.88	5,805
2020-09-09	$5.93	$5.97	$5.90	$5.91	$5.91	3,217
2020-09-08	$5.93	$5.97	$5.90	$5.93	$5.93	12,628
2020-09-04	$5.90	$6.00	$5.90	$6.00	$6.00	6,447
2020-09-03	$6.03	$6.04	$5.97	$5.98	$5.98	1,895
2020-09-02	$6.12	$6.12	$6.08	$6.11	$6.11	4,864
2020-09-01	$6.26	$6.26	$6.20	$6.20	$6.20	2,823
2020-08-31	$6.24	$6.28	$6.24	$6.28	$6.28	9,427
2020-08-28	$6.29	$6.29	$6.13	$6.18	$6.18	4,103
2020-08-27	$6.21	$6.21	$6.13	$6.16	$6.16	13,225
2020-08-26	$6.36	$6.36	$6.31	$6.35	$6.35	12,464
2020-08-25	$6.30	$6.30	$6.21	$6.28	$6.28	6,311
2020-08-24	$6.19	$6.26	$6.19	$6.20	$6.20	5,961
2020-08-21	$6.13	$6.16	$6.07	$6.16	$6.16	11,132
2020-08-20	$6.13	$6.17	$6.10	$6.17	$6.17	7,465
2020-08-19	$6.21	$6.22	$6.18	$6.20	$6.20	1,332
2020-08-18	$6.21	$6.24	$6.15	$6.20	$6.20	3,423
2020-08-17	$6.34	$6.35	$6.32	$6.32	$6.32	9,900
2020-08-14	$6.30	$6.34	$6.30	$6.34	$6.34	1,648
2020-08-13	$6.47	$6.47	$6.37	$6.39	$6.39	3,730
2020-08-12	$6.55	$6.55	$6.51	$6.51	$6.51	3,189
2020-08-11	$6.47	$6.49	$6.42	$6.42	$6.42	1,698
2020-08-10	$6.54	$6.62	$5.88	$6.61	$6.61	3,177
2020-08-07	$6.32	$6.32	$6.20	$6.31	$6.31	6,895
2020-08-06	$5.95	$5.98	$5.92	$5.96	$5.96	10,325
2020-08-05	$5.99	$6.01	$5.93	$5.98	$5.98	9,472
2020-08-04	$5.77	$5.84	$5.77	$5.82	$5.82	11,034
2020-08-03	$5.70	$5.77	$5.70	$5.74	$5.74	13,507
2020-07-31	$5.66	$5.69	$5.61	$5.66	$5.66	22,948
2020-07-30	$5.84	$5.91	$5.81	$5.91	$5.91	4,487
2020-07-29	$6.48	$6.48	$6.15	$6.16	$6.16	2,404
2020-07-28	$6.23	$6.24	$6.18	$6.20	$6.20	9,980
2020-07-27	$6.26	$6.32	$6.26	$6.32	$6.32	7,186
2020-07-24	$6.13	$6.14	$6.10	$6.13	$6.13	6,325
2020-07-23	$6.15	$6.18	$6.10	$6.13	$6.13	6,728
2020-07-22	$6.14	$6.16	$6.14	$6.15	$6.15	10,974
2020-07-21	$6.00	$6.15	$5.99	$6.15	$6.15	51,858
2020-07-20	$6.04	$6.04	$5.47	$5.76	$5.76	200,224
2020-07-17	$6.07	$6.07	$5.89	$5.89	$5.89	7,700
2020-07-16	$5.91	$5.94	$5.78	$5.80	$5.80	38,600
2020-07-15	$5.97	$6.03	$5.93	$6.03	$6.03	10,800
2020-07-14	$5.80	$5.83	$5.72	$5.83	$5.83	14,700
2020-07-13	$5.88	$5.90	$5.83	$5.83	$5.83	84,600
2020-07-10	$5.54	$5.54	$5.33	$5.35	$5.35	9,600
2020-07-09	$5.79	$5.79	$5.69	$5.69	$5.69	8,200
2020-07-08	$5.62	$5.88	$5.62	$5.88	$5.88	150,600
2020-07-07	$6.06	$6.06	$6.01	$6.01	$6.01	23,400
2020-07-06	$6.15	$6.16	$6.03	$6.16	$6.16	9,500
2020-07-02	$6.13	$6.17	$6.12	$6.16	$6.16	16,400
2020-07-01	$6.11	$6.14	$6.09	$6.12	$6.12	7,500
2020-06-30	$6.09	$6.11	$6.02	$6.08	$6.08	5,700
2020-06-29	$6.09	$6.19	$6.08	$6.19	$6.19	8,646
2020-06-26	$6.34	$6.65	$6.12	$6.12	$6.12	9,895
2020-06-25	$6.02	$6.45	$6.02	$6.14	$6.14	7,317
2020-06-24	$6.37	$6.37	$6.28	$6.30	$6.30	12,445
2020-06-23	$6.40	$6.53	$6.29	$6.33	$6.33	8,982
2020-06-22	$6.17	$6.60	$6.17	$6.57	$6.57	7,371
2020-06-19	$7.01	$7.01	$6.52	$6.62	$6.62	11,995
2020-06-18	$6.49	$6.50	$6.34	$6.34	$6.34	6,888
2020-06-17	$6.66	$6.74	$6.66	$6.68	$6.68	5,726
2020-06-16	$6.67	$6.81	$6.45	$6.63	$6.63	20,451
2020-06-15	$6.43	$6.74	$6.43	$6.68	$6.68	24,494
2020-06-12	$6.66	$6.67	$6.37	$6.57	$6.57	3,258
2020-06-11	$6.83	$6.89	$6.58	$6.58	$6.58	15,209
2020-06-10	$7.19	$7.23	$7.10	$7.13	$7.13	3,352
2020-06-09	$6.84	$7.23	$6.84	$7.00	$7.00	21,692
2020-06-08	$7.28	$7.33	$7.23	$7.31	$7.31	15,783
2020-06-05	$6.97	$7.24	$6.67	$6.71	$6.71	35,328
2020-06-04	$6.95	$6.96	$6.83	$6.84	$6.84	84,403
2020-06-03	$7.08	$7.22	$6.85	$7.22	$7.22	8,422
2020-06-02	$7.00	$7.05	$6.95	$6.96	$6.96	6,204
2020-06-01	$6.86	$6.92	$6.79	$6.92	$6.92	12,330
2020-05-29	$6.88	$6.96	$6.80	$6.84	$6.84	6,719
2020-05-28	$7.06	$7.13	$7.02	$7.10	$7.10	5,098
2020-05-27	$7.19	$7.19	$7.02	$7.05	$7.05	9,962
2020-05-26	$7.14	$7.14	$6.73	$6.95	$6.95	3,186
2020-05-22	$6.72	$6.75	$6.64	$6.68	$6.68	2,633
2020-05-21	$6.77	$6.95	$6.74	$6.95	$6.95	6,992
2020-05-20	$6.90	$6.97	$6.81	$6.97	$6.97	10,446
2020-05-19	$6.62	$6.76	$6.46	$6.49	$6.49	9,159
2020-05-18	$6.75	$6.82	$6.65	$6.80	$6.80	10,023
2020-05-15	$6.46	$6.55	$6.23	$6.23	$6.23	5,530
2020-05-14	$6.35	$6.35	$6.00	$6.20	$6.20	12,429
2020-05-13	$6.24	$6.24	$6.07	$6.20	$6.20	6,099
2020-05-12	$6.09	$6.32	$6.04	$6.07	$6.07	17,041
2020-05-11	$6.48	$6.83	$6.05	$6.44	$6.44	8,737
2020-05-08	$6.63	$6.71	$6.18	$6.71	$6.71	8,568
2020-05-07	$6.36	$6.41	$6.09	$6.28	$6.28	15,955
2020-05-06	$6.43	$6.69	$6.16	$6.17	$6.17	23,758
2020-05-05	$6.64	$6.69	$6.26	$6.38	$6.38	21,648
2020-05-04	$6.36	$6.72	$5.99	$6.18	$6.18	19,733
2020-05-01	$6.38	$6.62	$6.12	$6.15	$6.15	12,253
2020-04-30	$6.46	$6.61	$6.23	$6.36	$6.36	33,313
2020-04-29	$6.31	$6.48	$6.31	$6.45	$6.45	24,718
2020-04-28	$5.87	$6.53	$5.87	$6.17	$6.17	18,818
2020-04-27	$6.38	$6.57	$5.86	$6.14	$6.14	27,304
2020-04-24	$6.10	$6.10	$6.00	$6.09	$6.09	29,341
2020-04-23	$5.80	$6.45	$5.72	$5.94	$5.94	24,411
2020-04-22	$5.23	$6.08	$5.23	$5.82	$5.82	27,498
2020-04-21	$5.54	$6.23	$5.49	$5.56	$5.56	48,147
2020-04-20	$5.90	$6.31	$5.54	$5.72	$5.72	135,719
2020-04-17	$6.03	$6.26	$5.75	$5.85	$5.85	119,924
2020-04-16	$6.52	$6.52	$5.68	$5.78	$5.78	71,373
2020-04-15	$5.94	$6.26	$5.59	$5.67	$5.67	25,978
2020-04-14	$6.01	$6.10	$5.81	$5.90	$5.90	147,259
2020-04-13	$6.15	$6.54	$5.72	$6.13	$6.13	43,515
2020-04-09	$5.92	$6.32	$5.87	$5.87	$5.87	42,291
2020-04-08	$5.74	$6.07	$5.74	$6.06	$6.06	116,425
2020-04-07	$6.24	$6.24	$5.83	$5.95	$5.95	161,361
2020-04-06	$5.92	$6.19	$5.70	$6.08	$6.08	156,202
2020-04-03	$5.77	$5.90	$5.69	$5.71	$5.71	201,003
2020-04-02	$5.59	$6.14	$5.30	$5.90	$5.90	161,121
2020-04-01	$5.19	$5.97	$5.19	$5.29	$5.29	58,770
2020-03-31	$5.40	$5.62	$5.23	$5.46	$5.46	189,104
2020-03-30	$5.25	$5.57	$5.25	$5.43	$5.43	222,543
2020-03-27	$5.20	$6.00	$5.08	$5.52	$5.52	54,206
2020-03-26	$4.82	$5.94	$4.82	$5.45	$5.45	48,727
2020-03-25	$5.86	$5.86	$5.27	$5.53	$5.53	57,060
2020-03-24	$5.76	$5.76	$4.79	$5.26	$5.26	117,213
2020-03-23	$4.57	$5.18	$4.39	$4.41	$4.41	48,555
2020-03-20	$4.39	$4.99	$4.32	$4.68	$4.68	37,883
2020-03-19	$4.32	$5.18	$4.32	$4.72	$4.72	69,263
2020-03-18	$4.49	$4.76	$4.45	$4.45	$4.45	45,723
2020-03-17	$4.77	$5.18	$4.73	$4.89	$4.89	101,347
2020-03-16	$4.86	$5.72	$4.86	$5.26	$5.26	63,227
2020-03-13	$5.52	$5.85	$5.34	$5.85	$5.85	81,098
2020-03-12	$5.95	$6.51	$5.80	$5.80	$5.80	157,228
2020-03-11	$6.34	$6.88	$6.34	$6.55	$6.55	64,667
2020-03-10	$6.85	$6.98	$6.66	$6.84	$6.84	184,831
2020-03-09	$7.32	$7.70	$6.96	$7.06	$7.06	46,333
2020-03-06	$8.04	$8.13	$7.90	$7.90	$7.90	23,827
2020-03-05	$8.30	$8.34	$8.14	$8.14	$8.14	24,804
2020-03-04	$8.56	$8.61	$8.43	$8.61	$8.61	9,341
2020-03-03	$8.47	$9.15	$8.34	$8.41	$8.41	42,769
2020-03-02	$8.67	$8.99	$8.34	$8.62	$8.62	18,257
2020-02-28	$8.34	$8.40	$8.25	$8.26	$8.26	12,674
2020-02-27	$8.41	$8.65	$8.40	$8.55	$8.55	18,018
2020-02-26	$8.87	$8.99	$8.68	$8.77	$8.77	12,851
2020-02-25	$9.11	$9.25	$8.88	$8.88	$8.88	13,066
2020-02-24	$9.01	$9.36	$8.98	$8.98	$8.98	4,109
2020-02-21	$9.48	$9.62	$9.34	$9.45	$9.45	14,128
2020-02-20	$9.56	$9.56	$9.46	$9.51	$9.51	5,005
2020-02-19	$9.43	$9.50	$9.29	$9.44	$9.44	4,549
2020-02-18	$9.29	$9.51	$9.29	$9.41	$9.41	5,207
2020-02-14	$9.48	$9.56	$9.48	$9.56	$9.56	2,413
2020-02-13	$9.51	$9.65	$9.37	$9.37	$9.37	1,642
2020-02-12	$9.81	$9.93	$9.75	$9.80	$9.80	18,557
2020-02-11	$9.92	$9.92	$9.69	$9.70	$9.70	3,660
2020-02-10	$9.66	$9.80	$9.51	$9.66	$9.66	10,210
2020-02-07	$9.57	$9.66	$9.57	$9.66	$9.66	637
2020-02-06	$9.60	$9.66	$9.53	$9.66	$9.66	5,024
2020-02-05	$9.64	$9.64	$9.49	$9.63	$9.63	17,420
2020-02-04	$9.40	$9.53	$9.33	$9.33	$9.33	5,418
2020-02-03	$9.34	$9.39	$9.20	$9.33	$9.33	2,051
2020-01-31	$9.32	$9.32	$9.16	$9.21	$9.21	7,307
2020-01-30	$9.57	$9.57	$9.41	$9.41	$9.41	4,083
2020-01-29	$9.55	$9.60	$9.42	$9.55	$9.55	4,447
2020-01-28	$9.45	$9.49	$9.34	$9.49	$9.49	5,236
2020-01-27	$9.51	$9.60	$9.44	$9.52	$9.52	4,325
2020-01-24	$9.78	$9.89	$9.62	$9.76	$9.76	3,040
2020-01-23	$9.76	$9.81	$9.66	$9.70	$9.70	5,276
2020-01-22	$9.85	$10.06	$9.85	$9.91	$9.91	2,358
2020-01-21	$10.08	$10.23	$10.08	$10.08	$10.08	875
2020-01-17	$10.19	$10.19	$10.04	$10.19	$10.19	3,208
2020-01-16	$10.21	$10.21	$10.06	$10.21	$10.21	1,712
2020-01-15	$10.32	$10.32	$10.18	$10.18	$10.18	655
2020-01-14	$10.33	$10.46	$10.33	$10.40	$10.40	1,714
2020-01-13	$10.53	$10.62	$10.39	$10.62	$10.62	1,072
2020-01-10	$10.65	$10.93	$10.65	$10.93	$10.93	2,392
2020-01-09	$10.70	$10.70	$10.55	$10.55	$10.55	771
2020-01-08	$10.91	$10.91	$10.61	$10.73	$10.73	7,903
2020-01-07	$10.80	$10.95	$10.69	$10.86	$10.86	3,558
2020-01-06	$10.85	$10.91	$10.75	$10.75	$10.75	18,708
2020-01-03	$10.46	$10.53	$10.41	$10.53	$10.53	129,634
2020-01-02	$10.57	$10.74	$10.40	$10.49	$10.49	12,017
2019-12-31	$10.35	$10.35	$10.35	$10.35	$10.35	987
2019-12-30	$10.36	$10.56	$10.32	$10.32	$10.32	7,621
2019-12-27	$10.31	$10.34	$10.25	$10.33	$10.33	2,916
2019-12-26	$10.67	$10.85	$10.46	$10.57	$10.57	13,406
2019-12-24	$10.50	$10.64	$10.35	$10.64	$10.64	2,717
2019-12-23	$10.54	$10.62	$10.45	$10.54	$10.54	7,415
2019-12-20	$10.63	$10.82	$10.62	$10.62	$10.62	2,156
2019-12-19	$10.58	$10.62	$10.46	$10.46	$10.46	3,401
2019-12-18	$10.51	$10.51	$10.18	$10.35	$10.35	3,032
2019-12-17	$10.36	$10.51	$10.36	$10.51	$10.51	4,809
2019-12-16	$10.08	$10.08	$9.85	$9.85	$9.85	3,353
2019-12-13	$10.00	$10.03	$9.81	$10.03	$10.03	4,971
2019-12-12	$9.95	$10.03	$9.87	$9.94	$9.94	14,874
2019-12-11	$9.88	$10.18	$9.88	$10.11	$10.11	1,299
2019-12-10	$10.02	$10.03	$9.96	$9.96	$9.96	1,155
2019-12-09	$10.17	$10.17	$10.02	$10.02	$10.02	7,148
2019-12-06	$9.82	$9.89	$9.82	$9.89	$9.89	1,318
2019-12-05	$9.84	$9.99	$9.69	$9.77	$9.77	13,918
2019-12-04	$9.77	$9.82	$9.64	$9.74	$9.74	6,516
2019-12-03	$9.50	$9.73	$9.50	$9.73	$9.73	5,827
2019-12-02	$9.55	$9.60	$9.52	$9.55	$9.55	3,368
2019-11-29	$9.73	$9.89	$9.59	$9.59	$9.59	2,537
2019-11-27	$9.79	$9.87	$9.70	$9.75	$9.75	2,559
2019-11-26	$9.56	$9.69	$9.51	$9.69	$9.69	6,535
2019-11-25	$9.78	$9.98	$9.71	$9.93	$9.93	6,192
2019-11-22	$9.33	$9.49	$9.28	$9.39	$9.39	5,068
2019-11-21	$9.32	$9.35	$9.28	$9.31	$9.31	11,719
2019-11-20	$9.39	$9.39	$9.25	$9.31	$9.31	14,753
2019-11-19	$9.38	$9.50	$9.26	$9.39	$9.39	3,641
2019-11-18	$9.46	$9.60	$9.34	$9.44	$9.44	6,307
2019-11-15	$9.41	$9.46	$9.41	$9.41	$9.41	1,186
2019-11-14	$9.47	$9.60	$9.37	$9.60	$9.60	2,147
2019-11-13	$9.40	$9.67	$9.40	$9.60	$9.60	9,265
2019-11-12	$9.73	$9.74	$9.71	$9.73	$9.73	909
2019-11-11	$9.77	$9.77	$9.73	$9.77	$9.77	1,756
2019-11-08	$9.81	$9.86	$9.69	$9.83	$9.83	4,875
2019-11-07	$9.85	$9.85	$9.82	$9.85	$9.85	1,322
2019-11-06	$10.00	$10.11	$10.00	$10.07	$10.07	120,276
2019-11-05	$9.69	$9.69	$9.49	$9.49	$9.49	4,076
2019-11-04	$9.22	$9.38	$9.07	$9.30	$9.30	4,056
2019-11-01	$9.14	$9.20	$9.14	$9.17	$9.17	6,817
2019-10-31	$9.23	$9.37	$9.14	$9.18	$9.18	18,854
2019-10-30	$9.17	$9.28	$9.06	$9.07	$9.07	28,529
2019-10-29	$9.19	$9.25	$9.15	$9.25	$9.25	20,728
2019-10-28	$9.14	$9.18	$9.07	$9.15	$9.15	7,083
2019-10-25	$9.11	$9.19	$9.10	$9.11	$9.11	40,416
2019-10-24	$9.21	$9.35	$9.08	$9.23	$9.23	21,544
2019-10-23	$9.04	$9.09	$9.01	$9.09	$9.09	26,316
2019-10-22	$8.91	$8.95	$8.90	$8.90	$8.90	14,705
2019-10-21	$8.77	$8.96	$8.77	$8.86	$8.86	32,208
2019-10-18	$8.77	$8.77	$8.72	$8.75	$8.75	13,842
2019-10-17	$8.74	$8.86	$8.62	$8.71	$8.71	23,188
2019-10-16	$8.81	$8.87	$8.72	$8.72	$8.72	43,120
2019-10-15	$8.98	$8.98	$8.68	$8.91	$8.91	7,371
2019-10-14	$8.68	$8.95	$8.68	$8.75	$8.75	6,125
2019-10-11	$8.70	$8.89	$8.65	$8.85	$8.85	5,361
2019-10-10	$8.59	$8.64	$8.52	$8.58	$8.58	6,816
2019-10-09	$8.67	$8.72	$8.61	$8.63	$8.63	4,989
2019-10-08	$8.75	$8.83	$8.69	$8.75	$8.75	5,532
2019-10-07	$8.71	$8.82	$8.68	$8.79	$8.79	11,238
2019-10-04	$8.75	$8.87	$8.75	$8.84	$8.84	6,899
2019-10-03	$8.76	$8.83	$8.70	$8.79	$8.79	9,762
2019-10-02	$8.95	$8.96	$8.81	$8.92	$8.92	14,205
2019-10-01	$9.13	$9.26	$9.07	$9.15	$9.15	10,519
2019-09-30	$9.03	$9.31	$9.03	$9.22	$9.22	9,039
2019-09-27	$9.33	$9.40	$9.27	$9.39	$9.39	5,409
2019-09-26	$9.58	$9.58	$9.25	$9.42	$9.42	7,190
2019-09-25	$9.53	$9.63	$9.47	$9.63	$9.63	10,515
2019-09-24	$9.66	$9.74	$9.52	$9.57	$9.57	13,911
2019-09-23	$9.85	$9.87	$9.83	$9.86	$9.86	19,105
2019-09-20	$9.84	$9.93	$9.84	$9.92	$9.92	51,033
2019-09-19	$10.00	$10.00	$9.82	$9.92	$9.92	6,028
2019-09-18	$9.77	$9.83	$9.65	$9.71	$9.71	4,894
2019-09-17	$9.91	$10.00	$9.81	$9.86	$9.86	35,516
2019-09-16	$9.81	$9.88	$9.72	$9.83	$9.83	35,483
2019-09-13	$9.20	$9.28	$9.20	$9.28	$9.28	6,857
2019-09-12	$9.29	$9.29	$9.09	$9.17	$9.17	12,249
2019-09-11	$9.09	$9.12	$8.97	$8.97	$8.97	18,421
2019-09-10	$8.68	$8.75	$8.68	$8.68	$8.68	18,676
2019-09-09	$8.53	$8.57	$8.48	$8.55	$8.55	22,559
2019-09-06	$8.35	$8.55	$8.35	$8.48	$8.48	30,930
2019-09-05	$8.63	$8.65	$8.58	$8.58	$8.58	99,540
2019-09-04	$8.53	$8.53	$8.47	$8.52	$8.52	125,092
2019-09-03	$8.32	$8.40	$8.31	$8.36	$8.36	82,693
2019-08-30	$8.77	$8.77	$8.53	$8.55	$8.55	37,212
2019-08-29	$8.53	$8.55	$8.52	$8.53	$8.53	43,130
2019-08-28	$8.25	$8.58	$8.25	$8.49	$8.49	31,546
2019-08-27	$8.37	$8.44	$8.35	$8.43	$8.43	103,557
2019-08-26	$8.35	$8.40	$8.30	$8.34	$8.34	193,549
2019-08-23	$8.31	$8.31	$8.18	$8.23	$8.23	34,652
2019-08-22	$8.39	$8.42	$8.36	$8.41	$8.41	41,605
2019-08-21	$8.55	$8.62	$8.55	$8.55	$8.55	25,954
2019-08-20	$8.58	$8.65	$8.57	$8.63	$8.63	158,889
2019-08-19	$8.69	$8.70	$8.67	$8.70	$8.70	47,233
2019-08-16	$8.56	$8.61	$8.52	$8.60	$8.60	116,134
2019-08-15	$8.37	$8.45	$8.37	$8.45	$8.45	79,998
2019-08-14	$8.49	$8.62	$8.42	$8.46	$8.46	38,210
2019-08-13	$8.49	$8.56	$8.25	$8.56	$8.56	88,824
2019-08-12	$8.74	$8.77	$8.70	$8.74	$8.74	34,057
2019-08-09	$8.74	$8.82	$8.64	$8.82	$8.82	81,393
2019-08-08	$8.78	$8.80	$8.68	$8.80	$8.80	52,281
2019-08-07	$8.56	$8.60	$8.42	$8.60	$8.60	149,379
2019-08-06	$8.50	$8.50	$8.42	$8.48	$8.48	88,799
2019-08-05	$8.57	$8.57	$8.39	$8.43	$8.43	21,377
2019-08-02	$8.78	$8.78	$8.60	$8.62	$8.62	7,432
2019-08-01	$8.92	$8.93	$8.64	$8.68	$8.68	64,602
2019-07-31	$8.80	$8.83	$8.72	$8.74	$8.74	77,595
2019-07-30	$8.79	$8.80	$8.77	$8.80	$8.80	42,636
2019-07-29	$8.90	$8.90	$8.80	$8.80	$8.80	4,926
2019-07-26	$8.70	$9.01	$8.70	$8.86	$8.86	9,253
2019-07-25	$8.85	$8.87	$8.80	$8.83	$8.83	6,025
2019-07-24	$9.04	$9.06	$8.93	$8.99	$8.99	11,108
2019-07-23	$9.02	$9.02	$8.89	$8.94	$8.94	46,951
2019-07-22	$8.76	$8.89	$8.75	$8.84	$8.84	17,543
2019-07-19	$8.75	$8.79	$8.73	$8.79	$8.79	31,182
2019-07-18	$8.65	$8.66	$8.54	$8.59	$8.59	12,302
2019-07-17	$8.93	$8.93	$8.89	$8.89	$8.89	12,228
2019-07-16	$8.92	$8.99	$8.72	$8.77	$8.77	15,245
2019-07-15	$9.09	$9.17	$8.99	$9.00	$9.00	12,334
2019-07-12	$9.07	$9.10	$9.04	$9.10	$9.10	19,151
2019-07-11	$9.16	$9.18	$9.10	$9.13	$9.13	9,774
2019-07-10	$9.04	$9.09	$8.98	$9.09	$9.09	30,626
2019-07-09	$8.78	$8.84	$8.78	$8.82	$8.82	45,613
2019-07-08	$8.86	$8.93	$8.78	$8.93	$8.93	20,990
2019-07-05	$8.91	$8.91	$8.83	$8.91	$8.91	4,174
2019-07-03	$8.94	$9.00	$8.91	$8.96	$8.96	5,131
2019-07-02	$9.00	$9.03	$8.99	$8.99	$8.99	151,587
2019-07-01	$9.11	$9.11	$9.06	$9.10	$9.10	22,199
2019-06-28	$9.05	$9.07	$8.96	$9.01	$9.01	15,564
2019-06-27	$9.02	$9.10	$9.02	$9.10	$9.10	7,037
2019-06-26	$8.95	$9.03	$8.92	$9.00	$9.00	35,624
2019-06-25	$9.07	$9.09	$9.02	$9.02	$9.02	22,248
2019-06-24	$9.18	$9.21	$9.15	$9.19	$9.19	21,152
2019-06-21	$9.29	$9.36	$9.29	$9.36	$9.36	16,055
2019-06-20	$8.93	$8.99	$8.92	$8.99	$8.99	16,232
2019-06-19	$8.75	$8.83	$8.74	$8.79	$8.79	5,150
2019-06-18	$8.46	$8.50	$8.45	$8.46	$8.46	89,158
2019-06-17	$8.42	$8.45	$8.39	$8.44	$8.44	14,531
2019-06-14	$8.35	$8.37	$8.33	$8.37	$8.37	13,721
2019-06-13	$8.38	$8.40	$8.33	$8.36	$8.36	44,170
2019-06-12	$8.39	$8.43	$8.33	$8.41	$8.41	67,442
2019-06-11	$8.48	$8.50	$8.45	$8.47	$8.47	187,274
2019-06-10	$8.17	$8.24	$8.17	$8.21	$8.21	37,728
2019-06-07	$8.07	$8.21	$8.07	$8.15	$8.15	106,012
2019-06-06	$8.06	$8.13	$7.98	$8.12	$8.12	36,583
2019-06-05	$8.15	$8.18	$8.11	$8.11	$8.11	17,729
2019-06-04	$8.00	$8.21	$8.00	$8.17	$8.17	31,791
2019-06-03	$7.96	$8.02	$7.89	$7.89	$7.89	19,323
2019-05-31	$8.00	$8.03	$7.92	$7.95	$7.95	20,001
2019-05-30	$8.24	$8.26	$8.15	$8.25	$8.25	32,759
2019-05-29	$8.12	$8.16	$8.05	$8.10	$8.10	260,410
2019-05-28	$8.17	$8.21	$8.09	$8.12	$8.12	19,798
2019-05-24	$8.23	$8.26	$8.20	$8.23	$8.23	16,424
2019-05-23	$8.42	$8.47	$8.42	$8.45	$8.45	28,066
2019-05-22	$8.91	$8.96	$8.89	$8.90	$8.90	46,037
2019-05-21	$8.83	$8.90	$8.83	$8.83	$8.83	14,455
2019-05-20	$9.04	$9.07	$9.04	$9.07	$9.07	1,051
2019-05-17	$9.05	$9.11	$9.05	$9.08	$9.08	4,262
2019-05-16	$9.00	$9.18	$9.00	$9.06	$9.06	3,082
2019-05-15	$9.15	$9.17	$9.06	$9.06	$9.06	1,883
2019-05-14	$9.18	$9.27	$9.09	$9.27	$9.27	4,462
2019-05-13	$9.20	$9.40	$9.20	$9.25	$9.25	5,005
2019-05-10	$9.01	$9.07	$8.95	$8.95	$8.95	8,399
2019-05-09	$8.87	$9.01	$8.87	$8.87	$8.87	6,195
2019-05-08	$9.18	$9.18	$9.14	$9.18	$9.18	8,972
2019-05-07	$9.21	$9.24	$9.14	$9.24	$9.24	4,917
2019-05-06	$9.52	$9.55	$9.41	$9.55	$9.55	2,171
2019-05-03	$9.50	$9.55	$9.50	$9.53	$9.53	3,275
2019-05-02	$9.51	$9.65	$9.40	$9.40	$9.40	3,216
2019-05-01	$9.54	$9.71	$9.36	$9.44	$9.44	61,028
2019-04-30	$9.56	$9.67	$9.45	$9.56	$9.56	34,575
2019-04-29	$9.52	$9.65	$9.52	$9.59	$9.59	3,767
2019-04-26	$9.58	$9.61	$9.44	$9.49	$9.49	6,582
2019-04-25	$9.40	$9.55	$9.35	$9.35	$9.35	2,843
2019-04-24	$9.53	$9.61	$9.44	$9.44	$9.44	4,472
2019-04-23	$9.60	$9.73	$9.60	$9.67	$9.67	8,275
2019-04-22	$9.35	$9.50	$9.35	$9.45	$9.45	4,658
2019-04-18	$9.30	$9.39	$9.30	$9.30	$9.30	3,135
2019-04-17	$9.35	$9.36	$9.30	$9.31	$9.31	58,877
2019-04-16	$9.29	$9.33	$9.25	$9.29	$9.29	5,132
2019-04-15	$9.36	$9.39	$9.36	$9.39	$9.39	2,883
2019-04-12	$9.25	$9.25	$9.21	$9.23	$9.23	1,564
2019-04-11	$9.40	$9.40	$9.25	$9.35	$9.35	667
2019-04-10	$9.50	$9.52	$9.49	$9.49	$9.49	2,685
2019-04-09	$9.54	$9.63	$9.54	$9.58	$9.58	4,711
2019-04-08	$9.45	$9.60	$9.45	$9.60	$9.60	1,193
2019-04-05	$9.42	$9.48	$9.41	$9.48	$9.48	4,768
2019-04-04	$9.38	$9.38	$9.38	$9.38	$9.38	10,443
2019-04-03	$9.73	$9.74	$9.67	$9.68	$9.68	96,024
2019-04-02	$9.77	$9.80	$9.67	$9.67	$9.67	4,149
2019-04-01	$9.55	$9.64	$9.55	$9.61	$9.61	5,840
2019-03-29	$9.48	$9.50	$9.47	$9.50	$9.50	2,051
2019-03-28	$9.51	$9.51	$9.45	$9.45	$9.45	948
2019-03-27	$9.64	$9.64	$9.27	$9.45	$9.45	2,262
2019-03-26	$9.43	$9.52	$9.43	$9.48	$9.48	9,404
2019-03-25	$9.38	$9.46	$9.38	$9.42	$9.42	3,788
2019-03-22	$9.48	$9.57	$9.39	$9.49	$9.49	2,746
2019-03-21	$9.41	$9.44	$9.27	$9.44	$9.44	3,056
2019-03-20	$9.34	$9.50	$9.24	$9.50	$9.50	5,299
2019-03-19	$9.51	$9.51	$9.35	$9.35	$9.35	4,032
2019-03-18	$9.46	$9.54	$9.35	$9.35	$9.35	3,563
2019-03-15	$9.49	$9.58	$9.43	$9.57	$9.57	4,959
2019-03-14	$9.28	$9.28	$9.22	$9.22	$9.22	3,570
2019-03-13	$9.47	$9.47	$9.41	$9.45	$9.45	3,549
2019-03-12	$9.31	$9.33	$9.25	$9.30	$9.30	44,560
2019-03-11	$9.25	$9.42	$9.25	$9.38	$9.38	2,867
2019-03-08	$9.31	$9.38	$9.31	$9.34	$9.34	3,363
2019-03-07	$9.53	$9.53	$9.47	$9.47	$9.47	5,968
2019-03-06	$9.60	$9.60	$9.50	$9.56	$9.56	2,553
2019-03-05	$9.68	$9.73	$9.68	$9.73	$9.73	710
2019-03-04	$9.77	$9.80	$9.65	$9.80	$9.80	2,033
2019-03-01	$9.70	$9.81	$9.70	$9.77	$9.77	8,676
2019-02-28	$9.58	$9.74	$9.53	$9.69	$9.69	4,475
2019-02-27	$9.79	$9.79	$9.67	$9.67	$9.67	3,058
2019-02-26	$9.85	$10.00	$9.85	$9.93	$9.93	2,898
2019-02-25	$10.14	$10.24	$10.04	$10.08	$10.08	6,874
2019-02-22	$10.30	$10.40	$10.18	$10.22	$10.22	17,032
2019-02-21	$10.44	$10.48	$10.15	$10.26	$10.26	2,820
2019-02-20	$10.51	$10.60	$10.42	$10.50	$10.50	10,322
2019-02-19	$10.53	$10.54	$10.25	$10.38	$10.38	5,885
2019-02-15	$10.02	$10.08	$9.77	$9.93	$9.93	8,621
2019-02-14	$9.75	$9.89	$9.67	$9.79	$9.79	2,053
2019-02-13	$10.12	$10.25	$9.99	$10.12	$10.12	9,732
2019-02-12	$9.28	$9.46	$9.28	$9.43	$9.43	23,434
2019-02-11	$8.74	$8.92	$8.74	$8.74	$8.74	4,058
2019-02-08	$8.90	$9.02	$8.72	$8.87	$8.87	11,683
2019-02-07	$8.97	$9.32	$8.97	$9.14	$9.14	4,239
2019-02-06	$9.43	$9.44	$9.27	$9.37	$9.37	2,793
2019-02-05	$9.52	$9.68	$9.35	$9.44	$9.44	3,304
2019-02-04	$9.65	$9.65	$9.44	$9.44	$9.44	2,133
2019-02-01	$9.52	$9.59	$9.46	$9.59	$9.59	3,620
2019-01-31	$9.47	$9.67	$9.37	$9.46	$9.46	5,857
2019-01-30	$9.30	$9.47	$9.13	$9.35	$9.35	33,126
2019-01-29	$9.29	$9.43	$9.12	$9.27	$9.27	64,064
2019-01-28	$9.41	$9.44	$9.10	$9.11	$9.11	20,516
2019-01-25	$9.47	$9.47	$9.24	$9.36	$9.36	40,857
2019-01-24	$9.14	$9.22	$9.09	$9.15	$9.15	10,323
2019-01-23	$9.20	$9.36	$9.06	$9.14	$9.14	12,135
2019-01-22	$9.49	$9.49	$9.17	$9.26	$9.26	5,309
2019-01-18	$9.15	$9.26	$9.15	$9.25	$9.25	13,120
2019-01-17	$9.23	$9.23	$9.10	$9.15	$9.15	4,480
2019-01-16	$9.08	$9.11	$8.90	$8.90	$8.90	7,827
2019-01-15	$9.08	$9.31	$9.08	$9.31	$9.31	15,782
2019-01-14	$9.26	$9.43	$9.09	$9.20	$9.20	17,111
2019-01-11	$9.15	$9.39	$9.15	$9.27	$9.27	46,028
2019-01-10	$9.18	$9.22	$9.18	$9.19	$9.19	3,729
2019-01-09	$9.20	$9.41	$9.09	$9.27	$9.27	10,370
2019-01-08	$8.89	$9.33	$8.87	$9.31	$9.31	43,491
2019-01-07	$9.37	$9.37	$9.06	$9.06	$9.06	4,885
2019-01-04	$9.14	$9.35	$8.90	$9.18	$9.18	46,811
2019-01-03	$9.07	$9.11	$8.84	$8.98	$8.98	21,267
2019-01-02	$8.48	$9.02	$8.48	$8.94	$8.94	30,223
2018-12-31	$8.71	$8.82	$8.69	$8.74	$8.74	55,750
2018-12-28	$8.71	$9.01	$8.68	$8.86	$8.86	29,345
2018-12-27	$8.60	$8.78	$8.53	$8.70	$8.70	76,077
2018-12-26	$8.67	$8.97	$8.55	$8.97	$8.97	6,195
2018-12-24	$8.60	$8.96	$8.52	$8.73	$8.73	5,288
2018-12-21	$8.62	$8.93	$8.58	$8.66	$8.66	121,310
2018-12-20	$8.85	$8.92	$8.74	$8.83	$8.83	25,283
2018-12-19	$8.90	$9.03	$8.72	$8.79	$8.79	13,853
2018-12-18	$9.74	$9.74	$9.37	$9.46	$9.46	21,304
2018-12-17	$9.65	$9.88	$9.59	$9.59	$9.59	12,082
2018-12-14	$9.84	$9.97	$9.82	$9.84	$9.84	2,963
2018-12-13	$10.27	$10.54	$10.24	$10.24	$10.24	12,376
2018-12-12	$10.22	$10.42	$10.22	$10.31	$10.31	48,528
2018-12-11	$10.11	$10.41	$10.09	$10.09	$10.09	12,606
2018-12-10	$10.51	$10.66	$10.28	$10.28	$10.28	9,704
2018-12-07	$10.55	$10.74	$10.31	$10.32	$10.32	26,012
2018-12-06	$10.24	$10.63	$10.19	$10.43	$10.43	6,788
2018-12-04	$10.80	$10.80	$10.51	$10.55	$10.55	4,483
2018-12-03	$10.70	$11.07	$10.64	$10.64	$10.64	19,961
2018-11-30	$10.40	$10.52	$10.37	$10.37	$10.37	14,413
2018-11-29	$10.26	$10.38	$10.26	$10.26	$10.26	123,488
2018-11-28	$10.34	$10.57	$10.25	$10.28	$10.28	4,568
2018-11-27	$10.42	$10.43	$10.25	$10.34	$10.34	7,775
2018-11-26	$10.08	$10.53	$10.02	$10.53	$10.53	2,787
2018-11-23	$10.27	$10.27	$10.08	$10.08	$10.08	3,015
2018-11-21	$10.72	$10.88	$10.56	$10.70	$10.70	68,433
2018-11-20	$10.83	$11.20	$10.70	$10.90	$10.90	14,306
2018-11-19	$11.38	$11.64	$11.16	$11.39	$11.39	62,302
2018-11-16	$11.10	$11.28	$11.10	$11.28	$11.28	12,132
2018-11-15	$10.58	$10.90	$10.58	$10.76	$10.76	10,074
2018-11-14	$10.71	$10.98	$10.71	$10.98	$10.98	2,641
2018-11-13	$10.86	$11.12	$10.68	$10.84	$10.84	11,439
2018-11-12	$11.24	$11.24	$11.07	$11.07	$11.07	6,767
2018-11-09	$11.24	$11.24	$11.06	$11.06	$11.06	3,575
2018-11-08	$11.66	$11.66	$11.60	$11.60	$11.60	2,054
2018-11-07	$11.35	$11.39	$11.29	$11.30	$11.30	11,078
2018-11-06	$11.32	$11.42	$11.23	$11.42	$11.42	124,858
2018-11-05	$11.24	$11.30	$11.16	$11.24	$11.24	8,726
2018-11-02	$11.30	$11.30	$11.15	$11.16	$11.16	14,864
2018-11-01	$11.40	$11.40	$11.35	$11.40	$11.40	16,039
2018-10-31	$11.42	$11.42	$11.35	$11.39	$11.39	102,087
2018-10-30	$11.16	$11.35	$11.16	$11.22	$11.22	11,845
2018-10-29	$11.85	$11.89	$11.56	$11.88	$11.88	16,803
2018-10-26	$11.61	$11.93	$11.61	$11.83	$11.83	3,649
2018-10-25	$11.91	$11.91	$11.65	$11.91	$11.91	112,481
2018-10-24	$11.70	$11.76	$11.56	$11.56	$11.56	2,758
2018-10-23	$11.97	$12.29	$11.96	$12.29	$12.29	4,078
2018-10-22	$12.26	$12.56	$12.26	$12.56	$12.56	964
2018-10-19	$12.62	$12.66	$12.38	$12.38	$12.38	3,387
2018-10-18	$12.59	$12.59	$12.23	$12.27	$12.27	3,449
2018-10-17	$12.62	$12.80	$12.60	$12.69	$12.69	332,491
2018-10-16	$12.94	$12.94	$12.65	$12.66	$12.66	44,922
2018-10-15	$12.26	$12.56	$12.26	$12.55	$12.55	30,979
2018-10-12	$12.12	$12.12	$11.75	$12.01	$12.01	4,710
2018-10-11	$12.36	$12.36	$12.36	$12.36	$12.36	518
2018-10-10	$12.36	$12.36	$12.36	$12.36	$12.36	500
2018-10-09	$12.29	$12.45	$12.29	$12.45	$12.45	1,357
2018-10-08	$12.30	$12.30	$12.30	$12.30	$12.30	1,317
2018-10-05	$12.46	$12.46	$12.41	$12.43	$12.43	4,141
2018-10-04	$12.60	$12.68	$12.48	$12.65	$12.65	2,738
2018-10-03	$12.65	$12.78	$12.65	$12.78	$12.78	1,469
2018-10-02	$12.76	$12.89	$12.76	$12.80	$12.80	3,963
2018-10-01	$12.85	$12.85	$12.48	$12.85	$12.85	25,851
2018-09-28	$12.60	$12.60	$12.35	$12.45	$12.45	3,294
2018-09-27	$12.67	$12.71	$12.54	$12.62	$12.62	2,142
2018-09-26	$12.37	$12.80	$12.35	$12.52	$12.52	3,806
2018-09-25	$12.40	$12.47	$12.40	$12.45	$12.45	3,943
2018-09-24	$12.47	$12.47	$12.43	$12.44	$12.44	3,472
2018-09-21	$12.34	$12.36	$12.32	$12.34	$12.34	5,510
2018-09-20	$12.13	$12.17	$12.12	$12.15	$12.15	3,498
2018-09-19	$12.37	$12.37	$12.22	$12.25	$12.25	5,692
2018-09-18	$12.20	$12.23	$12.12	$12.21	$12.21	6,357
2018-09-17	$11.92	$11.92	$11.78	$11.79	$11.79	3,581
2018-09-14	$11.80	$11.81	$11.71	$11.76	$11.76	3,854
2018-09-13	$11.70	$11.88	$11.65	$11.65	$11.65	5,282
2018-09-12	$11.46	$11.46	$11.38	$11.41	$11.41	8,611
2018-09-11	$11.10	$11.19	$11.08	$11.15	$11.15	23,548
2018-09-10	$11.06	$11.06	$10.99	$10.99	$10.99	5,257
2018-09-07	$10.81	$10.85	$10.76	$10.83	$10.83	6,505
2018-09-06	$10.97	$11.02	$10.92	$10.93	$10.93	16,588
2018-09-05	$10.87	$11.14	$10.87	$11.14	$11.14	18,953
2018-09-04	$10.57	$10.58	$10.55	$10.56	$10.56	17,633
2018-08-31	$10.91	$10.91	$10.84	$10.86	$10.86	1,833
2018-08-30	$10.86	$10.96	$10.86	$10.88	$10.88	1,790
2018-08-29	$10.20	$10.95	$10.20	$10.82	$10.82	9,597
2018-08-28	$10.83	$10.83	$10.69	$10.69	$10.69	2,105
2018-08-27	$10.83	$10.83	$10.81	$10.81	$10.81	1,868
2018-08-24	$10.72	$10.72	$10.68	$10.68	$10.68	1,231
2018-08-23	$10.64	$10.77	$10.64	$10.67	$10.67	1,796
2018-08-22	$10.90	$11.10	$10.90	$11.10	$11.10	2,875
2018-08-21	$10.82	$10.90	$10.76	$10.90	$10.90	2,085
2018-08-20	$10.94	$10.94	$10.94	$10.94	$10.94	767
2018-08-17	$10.75	$10.80	$10.74	$10.80	$10.80	20,197
2018-08-16	$10.61	$10.68	$10.61	$10.68	$10.68	900
2018-08-15	$10.41	$10.41	$10.41	$10.41	$10.41	522
2018-08-14	$10.48	$10.49	$10.48	$10.49	$10.49	2,935
2018-08-13	$10.40	$10.58	$10.36	$10.36	$10.36	3,139
2018-08-10	$10.71	$10.71	$10.71	$10.71	$10.71	1,436
2018-08-09	$11.35	$11.35	$11.15	$11.18	$11.18	10,904
2018-08-08	$11.09	$11.09	$10.89	$10.89	$10.89	1,459
2018-08-07	$11.24	$11.24	$11.24	$11.24	$11.24	1,608
2018-08-06	$11.00	$11.00	$10.97	$10.97	$10.97	4,273
2018-08-03	$10.98	$10.98	$10.94	$10.94	$10.94	1,728
2018-08-02	$10.94	$11.00	$10.76	$11.00	$11.00	18,144
2018-08-01	$11.03	$11.03	$10.92	$10.92	$10.92	25,335
2018-07-31	$10.91	$10.95	$10.88	$10.88	$10.88	4,895
2018-07-30	$11.12	$11.12	$11.00	$11.04	$11.04	4,234
2018-07-27	$10.92	$10.92	$10.84	$10.84	$10.84	2,332
2018-07-26	$10.72	$10.72	$10.62	$10.72	$10.72	677
2018-07-25	$10.34	$10.43	$10.34	$10.43	$10.43	6,310
2018-07-24	$10.36	$10.36	$10.36	$10.36	$10.36	300
2018-07-23	$10.57	$10.57	$10.57	$10.57	$10.57	1,393
2018-07-20	$10.07	$10.26	$10.07	$10.24	$10.24	1,145
2018-07-19	$10.30	$10.30	$10.19	$10.24	$10.24	3,271
2018-07-18	$9.85	$9.98	$9.78	$9.92	$9.92	13,618
2018-07-17	$10.08	$10.23	$9.94	$9.94	$9.94	17,565
2018-07-16	$10.15	$10.38	$10.06	$10.23	$10.23	3,969
2018-07-13	$10.20	$10.33	$10.20	$10.33	$10.33	3,112
2018-07-12	$10.04	$10.20	$10.04	$10.04	$10.04	11,469
2018-07-11	$10.66	$10.75	$10.20	$10.21	$10.21	20,952
2018-07-10	$10.58	$10.59	$10.43	$10.58	$10.58	31,608
2018-07-09	$10.41	$10.65	$10.41	$10.58	$10.58	4,061
2018-07-06	$10.30	$10.49	$10.23	$10.44	$10.44	4,098
2018-07-05	$10.47	$10.51	$10.33	$10.44	$10.44	2,140
2018-07-03	$10.15	$10.42	$10.15	$10.42	$10.42	3,405
2018-07-02	$10.19	$10.33	$10.07	$10.10	$10.10	27,625
2018-06-29	$10.45	$10.45	$10.23	$10.41	$10.41	3,854
2018-06-28	$10.13	$10.40	$10.13	$10.31	$10.31	7,708
2018-06-27	$10.20	$10.36	$10.20	$10.25	$10.25	9,599
2018-06-26	$9.99	$10.27	$9.99	$10.18	$10.18	31,947
2018-06-25	$10.23	$10.30	$10.10	$10.21	$10.21	21,599
2018-06-22	$10.02	$10.20	$9.97	$10.15	$10.15	11,507
2018-06-21	$10.08	$10.21	$9.94	$10.21	$10.21	5,904
2018-06-20	$10.04	$10.22	$9.99	$10.10	$10.10	6,807
2018-06-19	$10.34	$10.49	$10.23	$10.40	$10.40	24,402
2018-06-18	$10.23	$10.49	$10.23	$10.46	$10.46	10,873
2018-06-15	$10.37	$10.67	$10.37	$10.56	$10.56	9,254
2018-06-14	$10.40	$10.59	$10.40	$10.53	$10.53	7,263
2018-06-13	$10.70	$10.70	$10.59	$10.60	$10.60	20,289
2018-06-12	$10.67	$10.84	$10.67	$10.78	$10.78	24,850
2018-06-11	$10.88	$10.96	$10.88	$10.95	$10.95	4,106
2018-06-08	$11.02	$11.04	$11.00	$11.00	$11.00	1,691
2018-06-07	$10.97	$11.05	$10.96	$11.05	$11.05	12,846
2018-06-06	$10.96	$11.01	$10.95	$11.01	$11.01	8,455
2018-06-05	$10.76	$10.88	$10.74	$10.83	$10.83	17,418
2018-06-04	$11.20	$11.22	$11.18	$11.19	$11.19	13,672
2018-06-01	$11.21	$11.34	$11.21	$11.29	$11.29	22,566
2018-05-31	$11.08	$11.14	$10.98	$11.09	$11.09	19,238
2018-05-30	$11.30	$11.30	$11.14	$11.20	$11.20	27,174
2018-05-29	$10.99	$11.01	$10.97	$11.00	$11.00	5,620
2018-05-25	$11.36	$11.36	$11.19	$11.31	$11.31	4,055
2018-05-24	$11.62	$11.71	$11.62	$11.63	$11.63	19,905
2018-05-23	$11.72	$11.90	$11.67	$11.74	$11.74	7,660
2018-05-22	$12.25	$12.27	$12.04	$12.04	$12.04	1,094,046
2018-05-21	$12.32	$12.32	$12.21	$12.24	$12.24	887,843
2018-05-18	$12.36	$12.51	$12.32	$12.33	$12.33	4,845
2018-05-17	$12.19	$12.20	$12.06	$12.13	$12.13	7,035
2018-05-16	$12.21	$12.30	$12.19	$12.29	$12.29	5,592
2018-05-15	$12.15	$12.38	$12.15	$12.37	$12.37	2,892
2018-05-14	$12.51	$12.51	$12.45	$12.49	$12.49	2,935
2018-05-11	$12.65	$12.65	$12.50	$12.65	$12.65	6,363
2018-05-10	$13.22	$13.28	$13.15	$13.28	$13.28	10,976
2018-05-09	$12.83	$12.85	$12.80	$12.80	$12.80	4,227
2018-05-08	$12.57	$12.68	$12.56	$12.68	$12.68	21,964
2018-05-07	$12.92	$12.92	$12.84	$12.87	$12.87	4,375
2018-05-04	$12.72	$12.93	$12.72	$12.92	$12.92	8,226
2018-05-03	$12.57	$12.80	$12.57	$12.75	$12.75	3,448
2018-05-02	$12.49	$12.73	$12.49	$12.59	$12.59	1,772
2018-05-01	$12.91	$12.91	$12.85	$12.85	$12.85	17,278
2018-04-30	$12.97	$12.97	$12.87	$12.87	$12.87	5,237
2018-04-27	$12.65	$12.89	$12.65	$12.89	$12.89	1,322
2018-04-26	$12.72	$12.83	$12.67	$12.83	$12.83	8,435
2018-04-25	$12.77	$12.77	$12.62	$12.68	$12.68	4,068
2018-04-24	$12.90	$13.14	$12.81	$12.86	$12.86	12,108
2018-04-23	$12.94	$13.14	$12.94	$13.14	$13.14	8,078
2018-04-20	$13.11	$13.17	$13.08	$13.15	$13.15	9,273
2018-04-19	$13.15	$13.15	$13.01	$13.06	$13.06	2,380
2018-04-18	$12.77	$13.11	$12.77	$13.07	$13.07	14,104
2018-04-17	$13.11	$13.17	$13.09	$13.17	$13.17	3,118
2018-04-16	$13.14	$13.14	$12.93	$13.02	$13.02	8,906
2018-04-13	$12.99	$13.05	$12.94	$13.00	$13.00	21,372
2018-04-12	$12.80	$12.89	$12.80	$12.89	$12.89	7,652
2018-04-11	$12.91	$12.94	$12.71	$12.81	$12.81	5,912
2018-04-10	$12.52	$12.56	$12.43	$12.50	$12.50	11,166
2018-04-09	$12.69	$12.69	$12.38	$12.42	$12.42	12,015
2018-04-06	$12.24	$12.45	$12.21	$12.45	$12.45	3,678
2018-04-05	$12.18	$12.18	$12.09	$12.15	$12.15	10,629
2018-04-04	$11.95	$12.19	$11.87	$12.19	$12.19	5,199
2018-04-03	$12.20	$12.30	$12.18	$12.25	$12.25	12,681
2018-04-02	$12.20	$12.20	$11.98	$12.20	$12.20	5,661
2018-03-29	$12.28	$12.38	$12.28	$12.33	$12.33	2,953
2018-03-28	$12.29	$12.41	$12.20	$12.41	$12.41	9,106
2018-03-27	$12.59	$12.61	$12.37	$12.37	$12.37	17,523
2018-03-26	$12.20	$12.20	$11.72	$11.97	$11.97	2,114
2018-03-23	$12.01	$12.17	$11.97	$11.99	$11.99	15,091
2018-03-22	$12.59	$12.63	$12.33	$12.33	$12.33	4,603
2018-03-21	$11.95	$12.22	$11.95	$12.16	$12.16	29,680
2018-03-20	$11.98	$12.02	$11.91	$11.99	$11.99	10,446
2018-03-19	$11.94	$11.94	$11.83	$11.88	$11.88	3,975
2018-03-16	$11.97	$11.97	$11.78	$11.93	$11.93	2,639
2018-03-15	$11.99	$12.03	$11.96	$12.03	$12.03	5,772
2018-03-14	$12.12	$12.12	$11.87	$11.87	$11.87	12,943
2018-03-13	$11.96	$12.04	$11.95	$12.04	$12.04	9,471
2018-03-12	$12.12	$12.17	$12.10	$12.16	$12.16	5,731
2018-03-09	$12.08	$12.17	$12.08	$12.15	$12.15	4,459
2018-03-08	$12.08	$12.14	$12.05	$12.10	$12.10	3,037
2018-03-07	$12.10	$12.12	$11.94	$12.07	$12.07	11,040
2018-03-06	$12.13	$12.17	$12.06	$12.12	$12.12	7,415
2018-03-05	$11.97	$12.06	$11.91	$12.06	$12.06	6,368
2018-03-02	$11.50	$11.91	$11.50	$11.89	$11.89	16,031
2018-03-01	$11.74	$11.86	$11.54	$11.60	$11.60	25,524
2018-02-28	$12.30	$12.36	$12.14	$12.14	$12.14	8,594
2018-02-27	$12.80	$12.82	$12.68	$12.72	$12.72	17,448
2018-02-26	$12.50	$12.71	$12.50	$12.63	$12.63	26,274
2018-02-23	$12.61	$12.61	$12.42	$12.59	$12.59	25,251
2018-02-22	$12.51	$12.51	$12.20	$12.30	$12.30	34,955
2018-02-21	$12.29	$12.37	$12.25	$12.25	$12.25	21,662
2018-02-20	$12.34	$12.40	$12.27	$12.33	$12.33	20,941
2018-02-16	$12.67	$12.69	$12.60	$12.69	$12.69	6,124
2018-02-15	$12.40	$12.50	$12.31	$12.49	$12.49	6,711
2018-02-14	$12.04	$12.45	$12.04	$12.45	$12.45	15,032
2018-02-13	$11.99	$12.02	$11.98	$12.01	$12.01	17,911
2018-02-12	$12.14	$12.14	$11.57	$12.07	$12.07	7,329
2018-02-09	$11.79	$11.79	$11.41	$11.71	$11.71	18,092
2018-02-08	$12.96	$13.15	$12.20	$12.49	$12.49	12,413
2018-02-07	$12.44	$12.52	$12.23	$12.31	$12.31	25,661
2018-02-06	$12.26	$12.41	$12.19	$12.39	$12.39	13,320
2018-02-05	$12.51	$12.57	$12.10	$12.13	$12.13	10,911
2018-02-02	$12.90	$12.98	$12.90	$12.92	$12.92	30,145
2018-02-01	$13.25	$13.29	$13.20	$13.22	$13.22	9,000
2018-01-31	$13.06	$13.13	$12.96	$13.13	$13.13	9,123
2018-01-30	$13.28	$13.39	$13.27	$13.32	$13.32	9,689
2018-01-29	$13.60	$13.65	$13.57	$13.65	$13.65	9,090
2018-01-26	$13.77	$13.86	$13.70	$13.80	$13.80	13,639
2018-01-25	$13.91	$13.91	$13.80	$13.86	$13.86	5,216
2018-01-24	$13.81	$13.84	$13.78	$13.84	$13.84	6,824
2018-01-23	$13.65	$13.75	$13.65	$13.74	$13.74	8,634
2018-01-22	$13.32	$13.59	$13.32	$13.59	$13.59	4,801
2018-01-19	$13.42	$13.49	$13.42	$13.44	$13.44	14,435
2018-01-18	$13.63	$13.63	$13.28	$13.34	$13.34	12,818
2018-01-17	$13.56	$13.56	$13.34	$13.56	$13.56	2,581
2018-01-16	$13.53	$13.53	$13.38	$13.46	$13.46	5,948
2018-01-12	$13.39	$13.57	$13.39	$13.54	$13.54	8,414
2018-01-11	$13.50	$13.62	$13.46	$13.62	$13.62	10,680
2018-01-10	$13.01	$13.03	$13.00	$13.03	$13.03	9,842
2018-01-09	$12.72	$12.78	$12.69	$12.77	$12.77	5,504
2018-01-08	$12.83	$12.86	$12.82	$12.85	$12.85	4,340
2018-01-05	$12.74	$12.79	$12.72	$12.79	$12.79	16,997
2018-01-04	$12.92	$12.98	$12.90	$12.94	$12.94	28,081
2018-01-03	$12.74	$12.83	$12.74	$12.81	$12.81	19,432
2018-01-02	$12.56	$12.57	$12.51	$12.57	$12.57	5,190
2017-12-29	$12.45	$12.50	$12.45	$12.50	$12.50	2,099
2017-12-28	$12.49	$12.50	$12.45	$12.48	$12.48	6,330
2017-12-27	$12.48	$12.49	$12.46	$12.48	$12.48	5,582
2017-12-26	$12.23	$12.31	$12.23	$12.29	$12.29	1,672
2017-12-22	$12.16	$12.21	$12.15	$12.20	$12.20	18,927
2017-12-21	$11.90	$11.90	$11.86	$11.88	$11.88	26,310
2017-12-20	$11.72	$11.74	$11.70	$11.72	$11.72	12,467
2017-12-19	$11.65	$11.68	$11.64	$11.66	$11.66	12,301
2017-12-18	$11.77	$11.78	$11.69	$11.73	$11.73	11,911
2017-12-15	$11.63	$11.63	$11.59	$11.61	$11.61	6,068
2017-12-14	$11.55	$11.71	$11.55	$11.68	$11.68	4,343
2017-12-13	$11.71	$11.73	$11.63	$11.70	$11.70	4,588
2017-12-12	$11.76	$11.76	$11.69	$11.69	$11.69	7,611
2017-12-11	$11.52	$11.55	$11.43	$11.55	$11.55	9,407
2017-12-08	$11.31	$11.70	$11.31	$11.70	$11.70	2,855
2017-12-07	$11.46	$11.46	$11.28	$11.28	$11.28	8,646
2017-12-06	$11.31	$11.41	$11.31	$11.39	$11.39	6,828
2017-12-05	$11.81	$11.81	$11.73	$11.81	$11.81	10,207
2017-12-04	$11.68	$11.74	$11.65	$11.70	$11.70	9,039
2017-12-01	$11.59	$11.59	$11.50	$11.53	$11.53	4,394
2017-11-30	$11.29	$11.32	$11.28	$11.28	$11.28	3,444
2017-11-29	$11.20	$11.22	$11.19	$11.20	$11.20	7,232
2017-11-28	$11.31	$11.49	$11.26	$11.39	$11.39	7,746
2017-11-27	$11.42	$11.48	$11.41	$11.47	$11.47	10,088
2017-11-24	$11.65	$11.65	$11.48	$11.55	$11.55	5,601
2017-11-22	$11.63	$11.63	$11.53	$11.61	$11.61	9,143
2017-11-21	$11.45	$11.45	$11.42	$11.45	$11.45	5,313
2017-11-20	$11.21	$11.23	$11.19	$11.23	$11.23	4,719
2017-11-17	$11.22	$11.27	$11.21	$11.27	$11.27	5,955
2017-11-16	$11.10	$11.10	$11.09	$11.09	$11.09	7,925
2017-11-15	$11.36	$11.38	$11.32	$11.38	$11.38	5,025
2017-11-14	$11.62	$11.63	$11.56	$11.58	$11.58	6,333
2017-11-13	$11.62	$11.71	$11.62	$11.70	$11.70	7,010
2017-11-10	$11.83	$11.89	$11.79	$11.87	$11.87	6,725
2017-11-09	$11.71	$11.91	$11.59	$11.91	$11.91	5,510
2017-11-08	$11.53	$11.53	$11.46	$11.51	$11.51	4,886
2017-11-07	$11.63	$11.63	$11.48	$11.63	$11.63	4,379
2017-11-06	$11.16	$11.28	$11.16	$11.28	$11.28	7,706
2017-11-03	$11.00	$11.10	$11.00	$11.09	$11.09	5,835
2017-11-02	$10.89	$11.03	$10.89	$10.98	$10.98	5,101
2017-11-01	$11.03	$11.03	$10.81	$10.86	$10.86	9,305
2017-10-31	$10.64	$10.64	$10.61	$10.63	$10.63	3,033
2017-10-30	$10.60	$10.64	$10.56	$10.63	$10.63	4,581
2017-10-27	$10.49	$10.49	$10.47	$10.49	$10.49	2,975
2017-10-26	$10.45	$10.49	$10.42	$10.45	$10.45	4,867
2017-10-25	$10.60	$10.60	$10.30	$10.38	$10.38	19,462
2017-10-24	$10.66	$10.68	$10.49	$10.68	$10.68	8,270
2017-10-23	$10.40	$10.52	$10.40	$10.52	$10.52	5,123
2017-10-20	$10.36	$10.36	$10.33	$10.33	$10.33	3,477
2017-10-19	$10.36	$10.36	$10.33	$10.33	$10.33	1,864
2017-10-18	$10.43	$10.46	$10.39	$10.43	$10.43	9,214
2017-10-17	$10.38	$10.42	$10.36	$10.42	$10.42	11,170
2017-10-16	$10.42	$10.45	$10.42	$10.45	$10.45	12,566
2017-10-13	$10.36	$10.36	$10.36	$10.36	$10.36	2,522
2017-10-12	$10.27	$10.32	$10.24	$10.24	$10.24	11,751
2017-10-11	$10.45	$10.46	$10.40	$10.46	$10.46	5,548
2017-10-10	$10.47	$10.51	$10.37	$10.45	$10.45	10,208
2017-10-09	$10.42	$10.52	$10.42	$10.52	$10.52	3,048
2017-10-06	$10.38	$10.66	$10.35	$10.42	$10.42	10,908
2017-10-05	$10.44	$10.44	$10.41	$10.41	$10.41	3,823
2017-10-04	$10.46	$10.49	$10.39	$10.42	$10.42	4,233
2017-10-03	$10.42	$10.52	$10.42	$10.51	$10.51	4,059
2017-10-02	$10.44	$10.62	$10.44	$10.58	$10.58	8,887
2017-09-29	$10.51	$10.61	$10.51	$10.61	$10.61	12,642
2017-09-28	$10.75	$10.75	$10.70	$10.73	$10.73	5,036
2017-09-27	$10.71	$10.71	$10.65	$10.71	$10.71	1,962
2017-09-26	$10.61	$10.65	$10.61	$10.64	$10.64	22,061
2017-09-25	$10.53	$10.63	$10.51	$10.60	$10.60	3,128
2017-09-22	$10.52	$10.62	$10.52	$10.62	$10.62	4,828
2017-09-21	$10.43	$10.51	$10.43	$10.51	$10.51	14,994
2017-09-20	$10.25	$10.35	$10.17	$10.35	$10.35	10,810
2017-09-19	$9.91	$9.94	$9.90	$9.94	$9.94	7,540
2017-09-18	$9.82	$9.86	$9.82	$9.85	$9.85	5,252
2017-09-15	$9.81	$9.92	$9.81	$9.92	$9.92	8,946
2017-09-14	$9.85	$9.85	$9.78	$9.82	$9.82	13,117
2017-09-13	$9.85	$9.85	$9.65	$9.65	$9.65	5,318
2017-09-12	$9.76	$9.76	$9.66	$9.75	$9.75	7,808
2017-09-11	$9.66	$9.91	$9.66	$9.91	$9.91	2,233
2017-09-08	$9.93	$9.93	$9.77	$9.87	$9.87	2,805
2017-09-07	$9.79	$9.81	$9.78	$9.81	$9.81	3,470
2017-09-06	$9.81	$9.81	$9.75	$9.81	$9.81	2,391
2017-09-05	$9.94	$9.94	$9.71	$9.72	$9.72	4,651
2017-09-01	$9.62	$9.68	$9.62	$9.68	$9.68	3,341
2017-08-31	$9.61	$9.71	$9.57	$9.71	$9.71	7,926
2017-08-30	$9.51	$9.51	$9.47	$9.50	$9.50	10,878
2017-08-29	$9.58	$9.61	$9.57	$9.61	$9.61	3,741
2017-08-28	$9.57	$9.58	$9.55	$9.57	$9.57	4,607
2017-08-25	$9.66	$9.67	$9.63	$9.66	$9.66	4,538
2017-08-24	$9.64	$9.64	$9.59	$9.61	$9.61	12,002
2017-08-23	$9.57	$9.67	$9.55	$9.63	$9.63	7,013
2017-08-22	$9.56	$9.60	$9.52	$9.59	$9.59	5,246
2017-08-21	$9.44	$9.60	$9.43	$9.48	$9.48	15,682
2017-08-18	$9.50	$9.57	$9.33	$9.57	$9.57	7,903
2017-08-17	$9.35	$9.35	$9.32	$9.34	$9.34	11,718
2017-08-16	$9.48	$9.49	$9.42	$9.49	$9.49	14,261
2017-08-15	$9.56	$9.56	$9.47	$9.54	$9.54	14,947
2017-08-14	$9.63	$9.64	$9.59	$9.59	$9.59	5,862
2017-08-11	$9.43	$9.54	$9.43	$9.51	$9.51	8,900
2017-08-10	$9.62	$9.63	$9.52	$9.52	$9.52	9,821
2017-08-09	$9.65	$9.68	$9.64	$9.68	$9.68	4,529
2017-08-08	$9.82	$9.82	$9.61	$9.72	$9.72	2,253
2017-08-07	$9.61	$9.65	$9.61	$9.65	$9.65	2,970
2017-08-04	$9.81	$9.90	$9.68	$9.90	$9.90	3,998
2017-08-03	$9.77	$9.77	$9.73	$9.73	$9.73	5,701
2017-08-02	$9.76	$9.76	$9.67	$9.74	$9.74	7,038
2017-08-01	$10.09	$10.09	$9.67	$9.87	$9.87	7,737
2017-07-31	$9.70	$9.74	$9.68	$9.73	$9.73	7,274
2017-07-28	$9.76	$9.81	$9.76	$9.79	$9.79	6,163
2017-07-27	$9.70	$9.70	$9.67	$9.69	$9.69	3,480
2017-07-26	$9.74	$9.74	$9.64	$9.73	$9.73	12,032
2017-07-25	$9.68	$9.68	$9.55	$9.68	$9.68	5,197
2017-07-24	$9.55	$9.62	$9.55	$9.60	$9.60	7,312
2017-07-21	$9.57	$9.71	$9.52	$9.67	$9.67	5,917
2017-07-20	$9.72	$9.75	$9.69	$9.73	$9.73	9,409
2017-07-19	$9.72	$9.77	$9.72	$9.76	$9.76	8,474
2017-07-18	$9.81	$9.85	$9.65	$9.85	$9.85	5,462
2017-07-17	$9.65	$9.68	$9.57	$9.67	$9.67	13,473
2017-07-14	$9.61	$9.74	$9.60	$9.74	$9.74	6,624
2017-07-13	$9.53	$9.64	$9.53	$9.56	$9.56	8,933
2017-07-12	$9.61	$9.61	$9.45	$9.60	$9.60	15,159
2017-07-11	$9.36	$9.44	$9.33	$9.43	$9.43	11,695
2017-07-10	$9.15	$9.37	$9.15	$9.25	$9.25	5,232
2017-07-07	$9.35	$9.36	$9.35	$9.35	$9.35	10,986
2017-07-06	$9.41	$9.50	$9.41	$9.43	$9.43	50,460
2017-07-05	$9.35	$9.59	$9.35	$9.53	$9.53	18,894
2017-07-03	$9.80	$9.97	$9.61	$9.89	$9.89	15,116
2017-06-30	$9.75	$9.75	$9.69	$9.72	$9.72	5,647
2017-06-29	$9.60	$9.60	$9.35	$9.47	$9.47	12,240
2017-06-28	$9.57	$9.63	$9.57	$9.63	$9.63	12,905
2017-06-27	$9.76	$9.76	$9.41	$9.55	$9.55	13,000
2017-06-26	$9.26	$9.38	$9.26	$9.30	$9.30	38,400
2017-06-23	$9.11	$9.18	$9.10	$9.12	$9.12	22,500
2017-06-22	$9.15	$9.24	$9.15	$9.16	$9.16	14,300
2017-06-21	$9.27	$9.32	$9.21	$9.24	$9.24	13,700
2017-06-20	$9.37	$9.38	$9.28	$9.35	$9.35	31,100
2017-06-19	$9.40	$9.47	$9.39	$9.45	$9.45	513,100
2017-06-16	$9.36	$9.39	$9.36	$9.38	$9.38	58,900
2017-06-15	$9.36	$9.41	$9.34	$9.41	$9.41	8,000
2017-06-14	$9.56	$9.56	$9.40	$9.51	$9.51	17,766
2017-06-13	$9.47	$9.51	$9.44	$9.47	$9.47	8,383
2017-06-12	$9.29	$9.31	$9.29	$9.31	$9.31	17,259
2017-06-09	$9.24	$9.28	$9.19	$9.24	$9.24	5,508
2017-06-08	$9.28	$9.31	$9.19	$9.31	$9.31	24,896
2017-06-07	$9.36	$9.37	$9.26	$9.26	$9.26	26,820
2017-06-06	$9.18	$9.26	$9.17	$9.24	$9.24	15,681
2017-06-05	$9.22	$9.22	$9.15	$9.20	$9.20	9,732
2017-06-02	$9.26	$9.35	$9.26	$9.33	$9.33	25,234
2017-06-01	$9.01	$9.05	$8.99	$9.03	$9.03	13,880
2017-05-31	$9.09	$9.14	$9.06	$9.10	$9.10	22,096
2017-05-30	$9.11	$9.20	$9.06	$9.13	$9.13	4,212
2017-05-26	$9.21	$9.27	$9.19	$9.27	$9.27	7,557
2017-05-25	$9.33	$9.33	$9.17	$9.22	$9.22	16,025
2017-05-24	$9.47	$9.47	$9.40	$9.45	$9.45	3,563
2017-05-23	$9.47	$9.52	$9.47	$9.52	$9.52	30,328
2017-05-22	$9.52	$9.54	$9.50	$9.52	$9.52	6,220
2017-05-19	$9.45	$9.51	$9.45	$9.49	$9.49	8,082
2017-05-18	$9.19	$9.30	$9.19	$9.27	$9.27	8,628
2017-05-17	$9.26	$9.31	$9.24	$9.24	$9.24	6,835
2017-05-16	$9.32	$9.36	$9.31	$9.35	$9.35	4,802
2017-05-15	$9.61	$9.66	$9.60	$9.60	$9.60	18,753
2017-05-12	$9.64	$9.68	$9.55	$9.65	$9.65	10,628
2017-05-11	$9.62	$9.77	$9.62	$9.65	$9.65	9,089
2017-05-10	$9.58	$9.69	$9.58	$9.66	$9.66	10,397
2017-05-09	$9.53	$9.57	$9.53	$9.55	$9.55	11,080
2017-05-08	$9.66	$9.66	$9.59	$9.64	$9.64	7,275
2017-05-05	$9.50	$9.54	$9.50	$9.50	$9.50	16,793
2017-05-04	$9.48	$9.51	$9.32	$9.41	$9.41	17,569
2017-05-03	$9.58	$9.58	$9.45	$9.57	$9.57	18,194
2017-05-02	$9.50	$9.58	$9.47	$9.49	$9.49	22,046
2017-05-01	$9.44	$9.49	$9.44	$9.49	$9.49	3,155
2017-04-28	$9.55	$9.59	$9.54	$9.56	$9.56	4,986
2017-04-27	$9.55	$9.56	$9.51	$9.56	$9.56	6,435
2017-04-26	$9.55	$9.58	$9.52	$9.55	$9.55	6,179
2017-04-25	$9.50	$9.60	$9.50	$9.60	$9.60	9,726
2017-04-24	$9.54	$9.55	$9.52	$9.55	$9.55	11,915
2017-04-21	$9.57	$9.57	$9.49	$9.57	$9.57	14,195
2017-04-20	$9.53	$9.55	$9.52	$9.53	$9.53	7,078
2017-04-19	$9.62	$9.74	$9.51	$9.55	$9.55	25,855
2017-04-18	$9.71	$9.71	$9.60	$9.64	$9.64	48,212
2017-04-17	$9.72	$9.76	$9.68	$9.73	$9.73	27,906
2017-04-13	$9.81	$9.85	$9.75	$9.80	$9.80	5,223
2017-04-12	$9.98	$10.08	$9.96	$10.05	$10.05	10,628
2017-04-11	$10.05	$10.14	$10.00	$10.14	$10.14	15,918
2017-04-10	$10.10	$10.16	$10.07	$10.16	$10.16	11,374
2017-04-07	$10.15	$10.21	$10.15	$10.21	$10.21	6,022
2017-04-06	$9.80	$9.90	$9.78	$9.84	$9.84	2,916
2017-04-05	$9.74	$9.82	$9.72	$9.76	$9.76	14,260
2017-04-04	$9.89	$10.01	$9.89	$10.01	$10.01	5,660
2017-04-03	$10.25	$10.25	$9.87	$9.90	$9.90	6,900
2017-03-31	$9.80	$9.87	$9.80	$9.87	$9.87	6,900
2017-03-30	$10.02	$10.04	$10.01	$10.02	$10.02	7,400
2017-03-29	$9.93	$9.98	$9.93	$9.96	$9.96	11,100
2017-03-28	$9.90	$9.94	$9.84	$9.94	$9.94	1,700
2017-03-27	$9.62	$9.78	$9.62	$9.78	$9.70	3,571
2017-03-24	$9.70	$9.90	$9.70	$9.85	$9.77	4,364
2017-03-23	$9.73	$9.82	$9.73	$9.80	$9.72	12,598
2017-03-22	$9.65	$9.72	$9.65	$9.71	$9.63	5,852
2017-03-21	$9.75	$9.88	$9.58	$9.63	$9.55	6,547
2017-03-20	$9.77	$9.84	$9.77	$9.83	$9.75	3,670
2017-03-17	$9.80	$9.83	$9.80	$9.83	$9.75	10,713
2017-03-16	$9.78	$9.78	$9.74	$9.76	$9.68	12,102
2017-03-15	$9.60	$9.77	$9.58	$9.77	$9.69	8,630
2017-03-14	$9.65	$9.69	$9.64	$9.69	$9.61	5,059
2017-03-13	$9.65	$9.65	$9.61	$9.64	$9.56	2,281
2017-03-10	$9.62	$9.62	$9.56	$9.59	$9.51	7,836
2017-03-09	$9.33	$9.56	$9.33	$9.54	$9.46	14,185
2017-03-08	$9.72	$9.74	$9.44	$9.51	$9.43	30,454
2017-03-07	$9.90	$9.90	$9.81	$9.81	$9.73	1,785
2017-03-06	$9.59	$9.64	$9.58	$9.61	$9.53	22,915
2017-03-03	$9.62	$9.65	$9.61	$9.63	$9.55	7,439
2017-03-02	$9.74	$9.74	$9.70	$9.72	$9.64	7,638
2017-03-01	$9.92	$9.96	$9.91	$9.94	$9.86	3,571
2017-02-28	$10.01	$10.01	$9.89	$9.89	$9.81	8,332
2017-02-27	$9.91	$9.91	$9.91	$9.91	$9.83	1,983
2017-02-24	$10.08	$10.09	$10.08	$10.09	$10.01	6,249
2017-02-23	$10.08	$10.17	$10.08	$10.13	$10.05	10,019
2017-02-22	$9.99	$10.40	$9.99	$10.30	$10.22	13,391
2017-02-21	$10.08	$10.08	$9.91	$10.08	$10.00	2,281
2017-02-17	$9.83	$10.06	$9.83	$10.02	$9.94	1,884
2017-02-16	$10.00	$10.10	$9.96	$10.10	$10.02	3,273
2017-02-15	$9.98	$9.99	$9.88	$9.96	$9.88	7,439
2017-02-14	$10.04	$10.08	$10.04	$10.07	$9.99	6,943
2017-02-13	$10.07	$10.16	$10.07	$10.10	$10.02	6,547
2017-02-10	$9.80	$9.93	$9.80	$9.89	$9.81	5,951
2017-02-09	$9.50	$9.55	$9.48	$9.55	$9.47	7,539
2017-02-08	$9.43	$9.48	$9.40	$9.43	$9.35	3,174
2017-02-07	$9.51	$9.51	$9.48	$9.51	$9.43	1,587
2017-02-06	$9.60	$9.62	$9.59	$9.62	$9.54	5,555
2017-02-03	$9.44	$9.74	$9.44	$9.74	$9.66	2,975
2017-02-02	$9.62	$9.64	$9.58	$9.62	$9.54	4,860
2017-02-01	$9.77	$9.83	$9.74	$9.77	$9.69	6,180
2017-01-31	$9.80	$9.83	$9.75	$9.83	$9.75	3,097
2017-01-30	$9.73	$9.82	$9.73	$9.82	$9.74	7,137
2017-01-27	$9.76	$9.79	$9.74	$9.76	$9.68	11,105
2017-01-26	$9.60	$9.64	$9.53	$9.64	$9.56	3,546
2017-01-25	$9.91	$10.00	$9.90	$9.96	$9.88	5,476
2017-01-24	$9.99	$10.03	$9.90	$9.97	$9.89	3,640
2017-01-23	$10.04	$10.04	$10.01	$10.01	$9.93	3,090
2017-01-20	$10.11	$10.16	$10.06	$10.07	$9.99	18,779
2017-01-19	$9.91	$9.91	$9.79	$9.83	$9.75	1,842
2017-01-18	$9.96	$10.00	$9.86	$9.99	$9.91	5,160
2017-01-17	$10.13	$10.13	$9.89	$10.13	$10.05	3,450
2017-01-13	$9.97	$9.97	$9.93	$9.95	$9.87	6,082
2017-01-12	$10.06	$10.06	$9.93	$9.98	$9.90	2,886
2017-01-11	$9.94	$10.05	$9.90	$10.02	$9.94	5,055
2017-01-10	$9.79	$9.82	$9.74	$9.74	$9.66	7,641
2017-01-09	$9.79	$9.86	$9.79	$9.86	$9.78	2,328
2017-01-06	$9.68	$9.93	$9.68	$9.89	$9.81	4,140
2017-01-05	$10.21	$10.21	$10.10	$10.14	$10.06	6,585
2017-01-04	$10.25	$10.25	$10.10	$10.10	$10.02	1,433
2017-01-03	$9.97	$10.13	$9.92	$10.00	$9.92	11,350
2016-12-30	$9.96	$9.96	$9.90	$9.96	$9.88	12,096
2016-12-29	$10.02	$10.02	$9.97	$10.00	$9.92	4,641
2016-12-28	$10.09	$10.10	$10.00	$10.10	$10.02	6,260
2016-12-27	$10.15	$10.18	$10.15	$10.17	$10.08	4,719
2016-12-23	$10.16	$10.27	$10.16	$10.27	$10.18	2,930
2016-12-22	$10.43	$10.45	$10.22	$10.22	$10.14	2,663
2016-12-21	$10.08	$10.29	$10.08	$10.22	$10.13	6,931
2016-12-20	$10.27	$10.30	$10.23	$10.27	$10.19	4,340
2016-12-19	$10.49	$10.49	$10.43	$10.47	$10.39	1,309
2016-12-16	$10.28	$10.42	$10.28	$10.41	$10.32	5,336
2016-12-15	$10.35	$10.45	$10.34	$10.44	$10.36	6,532
2016-12-14	$10.80	$10.85	$10.57	$10.57	$10.49	5,855
2016-12-13	$10.85	$10.94	$10.83	$10.94	$10.85	4,156
2016-12-12	$10.91	$11.01	$10.77	$10.77	$10.68	8,731
2016-12-09	$10.69	$10.94	$10.69	$10.94	$10.85	7,212
2016-12-08	$10.48	$10.59	$10.48	$10.57	$10.49	4,411
2016-12-07	$10.40	$10.48	$10.36	$10.48	$10.40	1,379
2016-12-06	$10.26	$10.31	$10.24	$10.31	$10.23	9,977
2016-12-05	$10.40	$10.49	$10.40	$10.42	$10.34	7,073
2016-12-02	$10.30	$10.52	$10.30	$10.47	$10.39	18,197
2016-12-01	$10.42	$10.53	$10.42	$10.47	$10.38	21,416
2016-11-30	$9.86	$9.99	$9.85	$9.99	$9.91	4,372
2016-11-29	$9.58	$9.65	$9.53	$9.62	$9.54	19,199
2016-11-28	$9.69	$9.76	$9.67	$9.71	$9.63	3,232
2016-11-25	$9.63	$9.69	$9.58	$9.60	$9.52	7,137
2016-11-23	$9.74	$9.85	$9.74	$9.84	$9.76	8,358
2016-11-22	$9.80	$9.85	$9.75	$9.84	$9.76	17,399
2016-11-21	$9.74	$9.81	$9.70	$9.77	$9.69	9,714
2016-11-18	$9.48	$9.49	$9.39	$9.45	$9.37	3,659
2016-11-17	$9.83	$9.83	$9.69	$9.72	$9.64	12,683
2016-11-16	$9.61	$9.61	$9.46	$9.60	$9.52	4,183
2016-11-15	$9.36	$9.51	$9.36	$9.51	$9.44	11,617
2016-11-14	$9.34	$9.34	$9.17	$9.32	$9.25	6,230
2016-11-11	$9.14	$9.27	$8.87	$9.20	$9.12	15,593
2016-11-10	$9.13	$9.14	$9.00	$9.13	$9.06	7,731
2016-11-09	$8.91	$9.06	$8.82	$8.95	$8.88	13,999
2016-11-08	$8.86	$9.04	$8.81	$9.02	$8.95	3,818
2016-11-07	$9.04	$9.06	$9.03	$9.05	$8.97	7,671
2016-11-04	$9.07	$9.07	$8.98	$9.00	$8.93	24,903
2016-11-03	$9.12	$9.21	$9.05	$9.07	$9.00	13,644
2016-11-02	$9.12	$9.13	$9.06	$9.12	$9.04	6,343
2016-11-01	$9.20	$9.21	$9.13	$9.21	$9.14	5,806
2016-10-31	$9.35	$9.35	$9.23	$9.26	$9.19	2,814
2016-10-28	$9.50	$9.50	$9.43	$9.48	$9.40	9,812
2016-10-27	$9.49	$9.52	$9.49	$9.51	$9.43	11,008
2016-10-26	$9.39	$9.41	$9.39	$9.39	$9.31	6,125
2016-10-25	$9.51	$9.54	$9.49	$9.54	$9.46	9,715
2016-10-24	$9.68	$9.68	$9.63	$9.66	$9.58	3,498
2016-10-21	$9.80	$9.88	$9.80	$9.85	$9.77	5,731
2016-10-20	$9.64	$9.67	$9.62	$9.65	$9.57	13,056
2016-10-19	$9.78	$9.86	$9.78	$9.86	$9.78	14,458
2016-10-18	$9.94	$9.99	$9.92	$9.98	$9.90	27,399
2016-10-17	$9.98	$10.02	$9.96	$9.96	$9.88	3,439
2016-10-14	$9.78	$9.81	$9.76	$9.81	$9.73	5,655
2016-10-13	$9.35	$9.55	$9.35	$9.50	$9.42	6,402
2016-10-12	$9.50	$9.53	$9.45	$9.53	$9.45	6,872
2016-10-11	$9.54	$9.55	$9.47	$9.49	$9.41	12,635
2016-10-10	$9.35	$9.39	$9.35	$9.37	$9.29	696
2016-10-07	$9.88	$9.88	$9.20	$9.42	$9.34	3,530
2016-10-06	$9.16	$9.22	$9.16	$9.22	$9.15	2,668
2016-10-05	$8.97	$8.98	$8.96	$8.97	$8.90	29,725
2016-10-04	$8.92	$8.94	$8.84	$8.88	$8.80	7,981
2016-10-03	$8.86	$8.91	$8.86	$8.88	$8.80	6,346
2016-09-30	$9.05	$9.07	$9.02	$9.05	$8.97	8,385
2016-09-29	$8.94	$8.97	$8.87	$8.94	$8.87	6,984
2016-09-28	$8.49	$8.80	$8.40	$8.79	$8.72	51,961
2016-09-27	$8.50	$8.52	$8.30	$8.46	$8.39	13,893
2016-09-26	$8.35	$8.37	$8.34	$8.34	$8.19	2,575
2016-09-23	$8.49	$8.49	$8.37	$8.38	$8.24	9,069
2016-09-22	$8.55	$8.57	$8.54	$8.56	$8.41	4,503
2016-09-21	$8.35	$8.46	$8.34	$8.46	$8.31	8,315
2016-09-20	$8.08	$8.14	$8.07	$8.12	$7.98	12,518
2016-09-19	$8.18	$8.18	$8.11	$8.11	$7.97	5,653
2016-09-16	$8.05	$8.11	$8.03	$8.07	$7.93	6,335
2016-09-15	$8.10	$8.27	$8.10	$8.16	$8.02	24,014
2016-09-14	$8.02	$8.09	$7.92	$7.98	$7.84	7,500
2016-09-13	$8.15	$8.15	$8.09	$8.11	$7.97	15,897
2016-09-12	$8.16	$8.30	$8.16	$8.30	$8.16	8,916
2016-09-09	$8.33	$8.34	$8.29	$8.33	$8.19	2,641
2016-09-08	$8.34	$8.37	$8.30	$8.35	$8.20	8,477
2016-09-07	$8.32	$8.35	$8.31	$8.33	$8.19	23,206
2016-09-06	$8.24	$8.32	$8.24	$8.32	$8.18	3,631
2016-09-02	$8.43	$8.48	$8.43	$8.48	$8.33	5,663
2016-09-01	$8.37	$8.38	$8.30	$8.35	$8.20	6,068
2016-08-31	$8.58	$8.58	$8.53	$8.55	$8.40	8,834
2016-08-30	$8.50	$8.50	$8.47	$8.47	$8.32	8,873
2016-08-29	$8.49	$8.53	$8.48	$8.49	$8.34	17,353
2016-08-26	$8.59	$8.63	$8.46	$8.50	$8.35	6,825
2016-08-25	$8.60	$8.63	$8.60	$8.60	$8.45	2,492
2016-08-24	$8.75	$8.75	$8.69	$8.69	$8.54	5,899
2016-08-23	$8.83	$8.94	$8.82	$8.90	$8.75	25,379
2016-08-22	$8.93	$8.93	$8.90	$8.90	$8.75	9,474
2016-08-19	$9.23	$9.23	$9.19	$9.23	$9.07	2,035
2016-08-18	$8.87	$9.01	$8.87	$9.01	$8.86	6,525
2016-08-17	$8.74	$8.84	$8.74	$8.83	$8.67	3,886
2016-08-16	$8.35	$8.41	$8.31	$8.41	$8.27	8,070
2016-08-15	$8.38	$8.48	$8.38	$8.47	$8.32	46,597
2016-08-12	$8.26	$8.34	$8.25	$8.34	$8.20	9,361
2016-08-11	$8.30	$8.40	$8.27	$8.38	$8.23	3,521
2016-08-10	$8.26	$8.29	$8.21	$8.22	$8.08	10,319
2016-08-09	$8.30	$8.34	$8.25	$8.25	$8.11	21,891
2016-08-08	$8.00	$8.12	$8.00	$8.04	$7.90	7,626
2016-08-05	$7.85	$7.89	$7.80	$7.89	$7.75	6,573
2016-08-04	$7.70	$7.90	$7.70	$7.90	$7.76	3,560
2016-08-03	$7.47	$7.69	$7.47	$7.64	$7.50	34,586
2016-08-02	$7.49	$7.49	$7.38	$7.43	$7.30	22,551
2016-08-01	$7.83	$7.83	$7.65	$7.65	$7.52	8,243
2016-07-29	$7.83	$7.86	$7.82	$7.86	$7.72	6,623
2016-07-28	$7.65	$7.65	$7.59	$7.63	$7.49	1,475
2016-07-27	$7.57	$7.59	$7.48	$7.59	$7.46	8,769
2016-07-26	$7.51	$7.64	$7.51	$7.58	$7.45	9,068
2016-07-25	$7.75	$7.75	$7.62	$7.66	$7.53	3,713
2016-07-22	$7.75	$7.76	$7.69	$7.71	$7.57	33,344
2016-07-21	$7.75	$7.78	$7.67	$7.74	$7.61	6,099
2016-07-20	$7.54	$7.63	$7.52	$7.59	$7.46	24,101
2016-07-19	$7.67	$7.76	$7.58	$7.59	$7.46	6,846
2016-07-18	$7.63	$7.68	$7.63	$7.65	$7.52	1,930
2016-07-15	$7.68	$7.71	$7.68	$7.71	$7.58	3,581
2016-07-14	$7.72	$7.78	$7.69	$7.69	$7.56	4,441
2016-07-13	$7.66	$7.66	$7.57	$7.59	$7.46	22,609
2016-07-12	$7.57	$7.64	$7.53	$7.63	$7.50	48,001
2016-07-11	$7.59	$7.59	$7.56	$7.56	$7.43	9,529
2016-07-08	$7.41	$7.47	$7.41	$7.45	$7.32	5,780
2016-07-07	$7.53	$7.53	$7.40	$7.43	$7.30	57,843
2016-07-06	$7.45	$7.58	$7.43	$7.58	$7.45	54,071
2016-07-05	$7.62	$7.68	$7.54	$7.56	$7.43	46,186
2016-07-01	$7.63	$7.66	$7.62	$7.65	$7.52	8,489
2016-06-30	$7.66	$7.67	$7.63	$7.65	$7.52	5,943
2016-06-29	$7.66	$7.71	$7.66	$7.71	$7.58	6,832
2016-06-28	$7.50	$7.56	$7.45	$7.55	$7.42	9,662
2016-06-27	$7.36	$7.41	$7.29	$7.41	$7.28	14,080
2016-06-24	$7.95	$7.97	$7.87	$7.90	$7.76	3,934
2016-06-23	$8.32	$8.37	$8.31	$8.36	$8.22	3,803
2016-06-22	$8.12	$8.12	$8.01	$8.11	$7.97	5,519
2016-06-21	$8.11	$8.17	$8.10	$8.13	$7.99	18,321
2016-06-20	$8.30	$8.30	$8.16	$8.29	$8.15	12,154
2016-06-17	$7.76	$7.89	$7.74	$7.86	$7.73	16,331
2016-06-16	$7.55	$7.61	$7.48	$7.59	$7.46	9,392
2016-06-15	$7.79	$7.85	$7.76	$7.77	$7.64	31,646
2016-06-14	$7.66	$7.71	$7.64	$7.71	$7.58	26,394
2016-06-13	$7.71	$7.79	$7.71	$7.76	$7.63	2,895
2016-06-10	$8.11	$8.11	$7.98	$7.98	$7.84	10,751
2016-06-09	$8.42	$8.44	$8.37	$8.41	$8.26	3,399
2016-06-08	$8.25	$8.28	$8.25	$8.28	$8.14	2,566
2016-06-07	$8.24	$8.24	$8.20	$8.20	$8.06	154,391
2016-06-06	$7.92	$7.94	$7.86	$7.91	$7.77	3,352
2016-06-03	$7.94	$8.05	$7.90	$7.99	$7.85	8,822
2016-06-02	$8.00	$8.04	$7.90	$8.00	$7.86	10,612
2016-06-01	$8.08	$8.66	$8.02	$8.35	$8.21	7,196
2016-05-31	$8.05	$8.29	$8.05	$8.17	$8.03	2,568
2016-05-27	$8.01	$8.03	$7.99	$7.99	$7.85	8,047
2016-05-26	$7.77	$7.85	$7.77	$7.82	$7.68	26,578
2016-05-25	$7.62	$7.65	$7.51	$7.58	$7.45	2,765
2016-05-24	$7.57	$7.61	$7.55	$7.59	$7.46	13,275
2016-05-23	$7.64	$7.64	$7.54	$7.59	$7.46	4,274
2016-05-20	$7.69	$7.76	$7.63	$7.71	$7.57	5,859
2016-05-19	$7.66	$7.73	$7.66	$7.71	$7.58	6,665
2016-05-18	$8.26	$8.28	$8.12	$8.16	$8.02	20,681
2016-05-17	$7.64	$7.67	$7.58	$7.60	$7.46	16,303
2016-05-16	$7.59	$7.59	$7.40	$7.49	$7.36	9,279
2016-05-13	$7.42	$7.48	$7.42	$7.42	$7.29	10,767
2016-05-12	$7.59	$7.59	$7.34	$7.53	$7.40	3,504
2016-05-11	$7.69	$7.77	$7.59	$7.77	$7.64	6,563
2016-05-10	$7.58	$7.69	$7.55	$7.69	$7.56	39,374
2016-05-09	$7.57	$7.58	$7.44	$7.46	$7.33	27,412
2016-05-06	$7.67	$7.78	$7.67	$7.76	$7.63	3,769
2016-05-05	$7.75	$7.88	$7.75	$7.86	$7.73	8,441
2016-05-04	$7.83	$7.85	$7.66	$7.75	$7.62	5,929
2016-05-03	$7.82	$7.91	$7.75	$7.83	$7.70	41,876
2016-05-02	$7.96	$7.97	$7.84	$7.91	$7.77	5,225
2016-04-29	$8.49	$8.49	$7.99	$8.03	$7.89	13,501
2016-04-28	$8.07	$8.16	$8.00	$8.08	$7.94	8,452
2016-04-27	$8.22	$8.31	$8.22	$8.31	$8.17	4,010
2016-04-26	$8.14	$8.20	$8.11	$8.18	$8.04	9,894
2016-04-25	$8.22	$8.26	$8.15	$8.18	$8.04	9,248
2016-04-22	$8.38	$8.38	$8.38	$8.38	$8.24	3,959
2016-04-21	$8.30	$8.30	$8.17	$8.24	$8.10	3,759
2016-04-20	$7.98	$8.15	$7.86	$8.10	$7.96	82,013
2016-04-19	$7.89	$7.92	$7.81	$7.81	$7.68	10,874
2016-04-18	$7.63	$7.77	$7.63	$7.63	$7.50	7,775
2016-04-15	$7.65	$7.73	$7.65	$7.69	$7.56	4,937
2016-04-14	$7.94	$7.97	$7.90	$7.90	$7.76	8,808
2016-04-13	$7.87	$7.90	$7.84	$7.87	$7.73	35,430
2016-04-12	$7.59	$7.75	$7.59	$7.74	$7.61	29,883
2016-04-11	$7.52	$7.52	$7.44	$7.48	$7.35	13,124
2016-04-08	$7.50	$7.57	$7.50	$7.57	$7.44	21,840
2016-04-07	$7.26	$7.29	$7.13	$7.23	$7.11	12,010
2016-04-06	$7.00	$7.12	$6.96	$7.12	$7.00	34,941
2016-04-05	$7.01	$7.06	$6.94	$7.03	$6.91	46,373
2016-04-04	$7.33	$7.33	$7.21	$7.25	$7.13	12,442
2016-04-01	$7.16	$7.36	$7.16	$7.36	$7.23	19,910
2016-03-31	$7.65	$7.65	$7.55	$7.58	$7.45	5,854
2016-03-30	$7.50	$7.54	$7.48	$7.50	$7.37	6,719
2016-03-29	$7.54	$7.60	$7.45	$7.60	$7.46	12,650
2016-03-28	$7.73	$7.77	$7.57	$7.77	$7.64	3,763
2016-03-24	$7.65	$7.79	$7.56	$7.70	$7.48	3,062
2016-03-23	$7.99	$8.02	$7.92	$7.94	$7.71	13,812
2016-03-22	$8.24	$8.26	$8.21	$8.22	$7.99	3,619
2016-03-21	$8.36	$8.48	$8.36	$8.47	$8.23	1,505
2016-03-18	$8.42	$8.42	$8.34	$8.37	$8.14	3,948
2016-03-17	$8.26	$8.53	$8.21	$8.36	$8.12	43,267
2016-03-16	$8.01	$8.21	$7.95	$8.18	$7.95	20,135
2016-03-15	$8.03	$8.03	$7.96	$8.01	$7.78	15,413
2016-03-14	$8.13	$8.21	$8.06	$8.21	$7.98	4,151
2016-03-11	$8.18	$8.25	$8.18	$8.18	$7.95	3,918
2016-03-10	$8.19	$8.19	$8.05	$8.16	$7.93	12,131
2016-03-09	$8.12	$8.21	$8.12	$8.21	$7.98	4,032
2016-03-08	$8.25	$8.34	$8.16	$8.16	$7.93	21,331
2016-03-07	$8.35	$8.47	$8.26	$8.47	$8.23	22,038
2016-03-04	$8.49	$8.59	$8.44	$8.54	$8.30	20,159
2016-03-03	$7.83	$7.90	$7.83	$7.90	$7.68	10,231
2016-03-02	$7.46	$7.58	$7.44	$7.58	$7.37	24,574
2016-03-01	$7.30	$7.44	$7.28	$7.42	$7.21	44,867
2016-02-29	$7.24	$7.29	$7.22	$7.25	$7.05	13,708
2016-02-26	$7.42	$7.43	$7.26	$7.30	$7.09	11,756
2016-02-25	$7.24	$7.48	$7.21	$7.42	$7.21	14,199
2016-02-24	$7.20	$7.39	$7.13	$7.36	$7.15	22,123
2016-02-23	$7.37	$7.37	$7.21	$7.22	$7.02	57,556
2016-02-22	$7.39	$7.45	$7.39	$7.45	$7.24	79,522
2016-02-19	$7.48	$7.50	$7.35	$7.50	$7.29	100,443
2016-02-18	$8.35	$8.35	$8.19	$8.30	$8.07	19,104
2016-02-17	$7.99	$7.99	$7.71	$7.88	$7.66	59,174
2016-02-16	$8.26	$8.61	$8.18	$8.20	$7.97	25,555
2016-02-12	$7.99	$8.17	$7.93	$8.04	$7.81	11,757
2016-02-11	$8.07	$8.08	$7.84	$8.08	$7.85	34,614
2016-02-10	$8.11	$8.28	$8.10	$8.15	$7.92	42,049
2016-02-09	$8.35	$8.35	$8.15	$8.23	$7.99	55,544
2016-02-08	$8.66	$8.67	$8.50	$8.56	$8.32	37,629
2016-02-05	$8.59	$8.65	$8.49	$8.56	$8.32	9,999
2016-02-04	$8.35	$8.61	$8.23	$8.39	$8.15	12,455
2016-02-03	$8.21	$8.51	$8.15	$8.51	$8.27	25,390
2016-02-02	$8.15	$8.20	$8.08	$8.12	$7.89	40,541
2016-02-01	$8.54	$8.58	$8.43	$8.51	$8.27	23,828
2016-01-29	$8.70	$8.87	$8.64	$8.76	$8.51	14,794
2016-01-28	$8.54	$8.60	$8.42	$8.55	$8.31	28,128
2016-01-27	$8.51	$8.71	$8.39	$8.61	$8.37	14,869
2016-01-26	$8.38	$8.57	$8.34	$8.48	$8.24	66,049
2016-01-25	$8.40	$8.51	$8.32	$8.32	$8.09	65,082
2016-01-22	$8.37	$8.55	$8.37	$8.55	$8.31	35,152
2016-01-21	$7.94	$8.23	$7.94	$8.09	$7.86	40,106
2016-01-20	$7.96	$7.96	$7.70	$7.90	$7.68	73,419
2016-01-19	$8.36	$8.50	$8.28	$8.35	$8.12	33,011
2016-01-15	$8.25	$8.33	$8.17	$8.29	$8.06	30,282
2016-01-14	$8.50	$8.64	$8.50	$8.59	$8.35	25,328
2016-01-13	$8.80	$8.80	$8.50	$8.53	$8.29	688,279
2016-01-12	$8.74	$8.95	$8.74	$8.85	$8.60	29,147
2016-01-11	$9.18	$9.18	$8.99	$9.12	$8.86	33,080
2016-01-08	$9.20	$9.20	$9.07	$9.13	$8.87	9,696
2016-01-07	$9.41	$9.52	$9.37	$9.40	$9.14	18,229
2016-01-06	$9.65	$9.74	$9.58	$9.65	$9.38	9,708
2016-01-05	$10.13	$10.18	$10.07	$10.12	$9.83	26,772
2016-01-04	$10.04	$10.05	$9.90	$10.02	$9.74	10,747
2015-12-31	$9.72	$9.93	$9.72	$9.82	$9.82	3,516
2015-12-30	$9.73	$9.81	$9.72	$9.79	$9.79	10,353
2015-12-29	$9.87	$9.96	$9.82	$9.94	$9.94	24,917
2015-12-28	$9.68	$9.68	$9.58	$9.63	$9.63	17,769
2015-12-24	$9.81	$9.81	$9.77	$9.79	$9.79	13,755
2015-12-23	$9.65	$9.86	$9.65	$9.75	$9.75	15,810
2015-12-22	$9.41	$9.60	$9.41	$9.56	$9.56	46,756
2015-12-21	$9.36	$9.41	$9.32	$9.41	$9.41	29,506
2015-12-18	$9.32	$9.41	$9.27	$9.33	$9.33	8,769
2015-12-17	$9.54	$9.54	$9.45	$9.46	$9.46	8,782
2015-12-16	$9.55	$9.55	$9.33	$9.53	$9.53	12,642
2015-12-15	$9.44	$9.56	$9.30	$9.49	$9.49	52,179
2015-12-14	$9.37	$9.47	$9.37	$9.47	$9.47	25,880
2015-12-11	$9.62	$9.62	$9.37	$9.40	$9.40	19,229
2015-12-10	$9.64	$9.69	$9.62	$9.62	$9.62	10,609
2015-12-09	$9.48	$9.52	$9.42	$9.43	$9.43	44,039
2015-12-08	$9.30	$9.43	$9.30	$9.40	$9.40	32,878
2015-12-07	$9.80	$9.81	$9.62	$9.67	$9.67	12,025
2015-12-04	$9.85	$9.85	$10.01	$10.01	$10.01	22,122
2015-12-03	$10.13	$10.15	$10.03	$10.12	$10.12	8,140
2015-12-02	$9.75	$9.91	$9.66	$9.75	$9.75	11,490
2015-12-01	$9.89	$9.97	$9.89	$9.97	$9.97	8,828
2015-11-30	$9.92	$9.92	$9.86	$9.89	$9.89	6,868
2015-11-27	$9.81	$9.81	$10.03	$10.03	$10.03	4,100
2015-11-25	$9.83	$9.83	$10.02	$10.02	$10.02	7,985
2015-11-24	$9.98	$9.98	$10.02	$10.02	$10.02	11,758
2015-11-23	$9.75	$9.88	$9.75	$9.81	$9.81	3,900
2015-11-20	$9.88	$9.91	$9.83	$9.84	$9.84	4,723
2015-11-19	$9.72	$9.77	$9.62	$9.74	$9.74	15,596
2015-11-18	$9.77	$9.83	$9.71	$9.83	$9.83	6,743
2015-11-17	$9.78	$9.83	$9.78	$9.83	$9.83	22,169
2015-11-16	$9.66	$9.84	$9.61	$9.79	$9.79	10,287
2015-11-13	$9.44	$9.49	$9.35	$9.41	$9.41	8,471
2015-11-12	$9.69	$9.69	$9.52	$9.55	$9.55	3,252
2015-11-11	$9.90	$9.90	$9.73	$9.74	$9.74	10,407
2015-11-10	$9.57	$9.94	$9.57	$9.86	$9.86	5,623
2015-11-09	$9.47	$9.55	$9.34	$9.55	$9.55	7,759
2015-11-06	$9.52	$9.52	$9.43	$9.49	$9.49	2,397
2015-11-05	$9.77	$9.81	$9.69	$9.70	$9.70	6,528
2015-11-04	$9.73	$9.73	$9.60	$9.62	$9.62	10,956
2015-11-03	$9.53	$9.60	$9.52	$9.58	$9.58	12,648
2015-11-02	$9.47	$9.48	$9.42	$9.48	$9.48	10,805
2015-10-30	$9.46	$9.52	$9.46	$9.52	$9.52	9,913
2015-10-29	$9.52	$9.54	$9.38	$9.39	$9.39	12,268
2015-10-28	$9.37	$9.63	$9.37	$9.63	$9.63	23,233
2015-10-27	$9.44	$9.46	$9.42	$9.44	$9.44	5,858
2015-10-26	$9.71	$9.75	$9.66	$9.68	$9.68	4,399
2015-10-23	$9.89	$9.94	$9.85	$9.85	$9.85	7,647
2015-10-22	$9.98	$9.98	$9.95	$9.98	$9.98	13,030
2015-10-21	$9.86	$9.86	$9.76	$9.80	$9.80	6,510
2015-10-20	$9.85	$9.86	$9.85	$9.86	$9.86	3,358
2015-10-19	$9.85	$9.87	$9.83	$9.84	$9.84	11,861
2015-10-16	$10.05	$10.11	$10.04	$10.04	$10.04	13,071
2015-10-15	$10.00	$10.14	$10.00	$10.12	$10.12	13,690
2015-10-14	$9.94	$9.97	$9.91	$9.94	$9.94	4,267
2015-10-13	$10.11	$10.22	$10.09	$10.10	$10.10	29,116
2015-10-12	$10.40	$10.48	$10.32	$10.33	$10.33	9,223
2015-10-09	$10.54	$10.54	$10.39	$10.44	$10.44	5,504
2015-10-08	$10.26	$10.49	$10.21	$10.49	$10.49	8,745
2015-10-07	$10.13	$9.98	$10.13	$9.98	$9.98	30,742
2015-10-06	$9.34	$9.59	$9.34	$9.57	$9.57	44,085
2015-10-05	$9.35	$9.37	$9.34	$9.34	$9.34	7,847
2015-10-02	$8.78	$9.00	$8.78	$9.00	$9.00	22,372
2015-10-01	$9.12	$9.12	$8.94	$8.97	$8.97	22,694
2015-09-30	$8.88	$8.97	$8.86	$8.97	$8.97	32,664
2015-09-29	$8.63	$8.75	$8.63	$8.72	$8.72	45,719
2015-09-28	$8.87	$8.87	$8.79	$8.80	$8.80	13,383
2015-09-25	$9.05	$9.07	$8.94	$8.99	$8.99	6,597
2015-09-24	$8.90	$8.98	$8.85	$8.98	$8.98	14,450
2015-09-23	$9.01	$9.03	$8.80	$8.90	$8.90	50,714
2015-09-22	$8.98	$9.01	$8.85	$9.01	$9.01	44,044
2015-09-21	$9.14	$9.15	$9.09	$9.15	$9.15	17,143
2015-09-18	$9.05	$9.12	$8.97	$8.97	$8.97	9,856
2015-09-17	$9.30	$9.31	$9.22	$9.25	$9.25	10,363
2015-09-16	$9.20	$9.35	$9.20	$9.35	$9.35	31,431
2015-09-15	$8.92	$9.04	$8.85	$9.00	$9.00	122,542
2015-09-14	$8.95	$8.96	$8.92	$8.95	$8.95	8,043
2015-09-11	$9.24	$9.39	$9.22	$9.33	$9.33	23,360
2015-09-10	$9.42	$9.52	$9.42	$9.50	$9.50	338,501
2015-09-09	$9.77	$9.77	$9.53	$9.56	$9.56	26,800
2015-09-08	$9.73	$9.81	$9.70	$9.77	$9.77	10,914
2015-09-04	$9.42	$9.46	$9.39	$9.41	$9.41	11,189
2015-09-03	$9.77	$9.90	$9.69	$9.69	$9.69	29,026
2015-09-02	$9.70	$9.71	$9.43	$9.66	$9.66	29,680
2015-09-01	$9.76	$9.76	$9.47	$9.48	$9.48	38,048
2015-08-31	$9.98	$9.98	$10.27	$10.27	$10.27	37,150
2015-08-28	$10.07	$10.31	$10.07	$10.30	$10.30	14,409
2015-08-27	$9.77	$9.93	$9.76	$9.93	$9.93	44,385
2015-08-26	$9.50	$9.60	$9.43	$9.60	$9.60	42,885
2015-08-25	$9.73	$9.73	$9.39	$9.41	$9.41	63,802
2015-08-24	$9.30	$9.40	$9.16	$9.34	$9.34	34,425
2015-08-21	$9.70	$9.70	$9.51	$9.56	$9.56	67,084
2015-08-20	$9.67	$9.67	$9.61	$9.61	$9.61	13,220
2015-08-19	$9.95	$9.95	$9.82	$9.89	$9.89	14,492
2015-08-18	$9.98	$9.98	$10.00	$10.00	$10.00	18,283
2015-08-17	$10.11	$10.18	$10.11	$10.17	$10.17	7,041
2015-08-14	$10.26	$10.27	$10.25	$10.25	$10.25	5,735
2015-08-13	$10.33	$10.34	$10.26	$10.30	$10.30	14,072
2015-08-12	$10.30	$10.32	$10.21	$10.32	$10.32	11,081
2015-08-11	$10.44	$10.52	$10.41	$10.51	$10.51	26,700
2015-08-10	$10.54	$10.66	$10.54	$10.66	$10.66	11,241
2015-08-07	$10.64	$10.64	$10.47	$10.51	$10.51	13,692
2015-08-06	$10.52	$10.62	$10.52	$10.55	$10.55	17,300

Inpex Corp (IPXHY) News Headlines

Japan's Inpex books 19% drop in 2023 profit on lower energy prices

None

reuters.com Feb. 13, 2024

Recent Inpex Corp (IPXHY) News

Similar Companies to Inpex Corp (IPXHY) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Inpex Corp (IPXHY) Exchange: PINK