Kingstone Cos. Inc (KINS) Stock

Data as of April 25, 2024

$4.21 ($-0.05) -1.29%

Kingstone Cos. Inc - Daily Information

Click for more stock information on Kingstone Cos. Inc.

Daily Information	Data
Date	April 25, 2024
Open	$4.16
Previous Close	$4.21
High	$4.29
Low	$4.00
Adjusted Open	$4.16
Previous Adjusted Close	$4.21
Adjusted High	$4.29
Adjusted Low	$4.00

About Kingstone Cos. Inc (KINS)

Kingstone is a Northeast regional property and casualty insurance holding company whose principal operating subsidiary is Kingstone Insurance Company (KICO). KICO is a multi-line carrier writing business through retail and wholesale agents and brokers. KICO offers primarily personal lines insurance products, as well as Physical Damage Only coverage to taxi, limousine, and transportation network vehicle owners in New York State. Actively writing in New York, New Jersey, Rhode Island, Massachusetts, and Connecticut, Kingstone is also licensed in Pennsylvania, New Hampshire and Maine.

Invest in Kingstone Cos. Inc (KINS)

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for Kingstone Cos. Inc (KINS)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-23	$4.16	$4.29	$4.00	$4.21	$4.21	18,768
2024-04-22	$4.02	$4.39	$4.01	$4.26	$4.26	8,319
2024-04-19	$3.93	$4.10	$3.93	$4.02	$4.02	33,980
2024-04-18	$4.15	$4.31	$3.96	$3.99	$3.99	27,042
2024-04-17	$4.20	$4.47	$4.06	$4.19	$4.19	10,361
2024-04-16	$4.25	$4.25	$4.18	$4.24	$4.24	1,603
2024-04-15	$4.34	$4.47	$4.08	$4.11	$4.11	13,116
2024-04-12	$4.19	$4.37	$4.15	$4.20	$4.20	3,768
2024-04-11	$4.45	$4.45	$4.12	$4.25	$4.25	9,362
2024-04-10	$4.36	$4.45	$4.09	$4.44	$4.44	62,591
2024-04-09	$4.41	$4.51	$4.35	$4.41	$4.41	15,640
2024-04-08	$4.16	$4.58	$4.15	$4.43	$4.43	12,563
2024-04-05	$4.53	$4.53	$4.18	$4.33	$4.33	18,986
2024-04-04	$4.49	$4.72	$4.29	$4.48	$4.48	12,473
2024-04-03	$4.71	$4.73	$4.60	$4.60	$4.60	18,160
2024-04-02	$4.71	$4.75	$4.60	$4.65	$4.65	15,403
2024-04-01	$4.40	$4.66	$4.21	$4.60	$4.60	20,716
2024-03-28	$4.14	$4.50	$4.06	$4.45	$4.45	108,128
2024-03-27	$3.79	$3.89	$3.79	$3.89	$3.89	9,899
2024-03-26	$3.87	$3.87	$3.84	$3.84	$3.84	15,224
2024-03-25	$3.91	$3.93	$3.80	$3.84	$3.84	30,780
2024-03-22	$3.89	$4.00	$3.72	$3.90	$3.90	33,278
2024-03-21	$4.05	$4.08	$3.87	$3.87	$3.87	20,123
2024-03-20	$3.97	$4.04	$3.85	$3.85	$3.85	10,302
2024-03-19	$4.09	$4.10	$3.91	$3.91	$3.91	59,256
2024-03-18	$4.03	$4.10	$3.88	$3.97	$3.97	7,573
2024-03-15	$3.91	$4.27	$3.91	$3.95	$3.95	45,551
2024-03-14	$3.90	$4.18	$3.83	$3.83	$3.83	27,019
2024-03-13	$3.96	$3.99	$3.80	$3.81	$3.81	11,397
2024-03-12	$3.76	$3.99	$3.73	$3.80	$3.80	36,387
2024-03-11	$3.63	$3.76	$3.63	$3.72	$3.72	7,839
2024-03-08	$3.70	$3.77	$3.70	$3.74	$3.74	2,564
2024-03-07	$3.60	$3.87	$3.60	$3.65	$3.65	4,729
2024-03-06	$3.71	$3.82	$3.62	$3.67	$3.67	2,992
2024-03-05	$3.64	$3.75	$3.64	$3.71	$3.71	4,575
2024-03-04	$3.79	$3.79	$3.58	$3.69	$3.69	12,434
2024-03-01	$3.87	$3.99	$3.72	$3.76	$3.76	90,348
2024-02-29	$3.94	$4.00	$3.75	$3.77	$3.77	30,734
2024-02-28	$3.59	$3.95	$3.59	$3.80	$3.80	47,214
2024-02-27	$3.10	$3.75	$3.10	$3.55	$3.55	40,486
2024-02-26	$2.97	$3.27	$2.97	$3.05	$3.05	27,001
2024-02-23	$3.10	$3.12	$3.00	$3.02	$3.02	38,222
2024-02-22	$3.25	$3.25	$3.01	$3.15	$3.15	19,863
2024-02-21	$3.05	$3.29	$3.05	$3.24	$3.24	19,863
2024-02-20	$3.38	$3.46	$3.15	$3.15	$3.15	75,919
2024-02-16	$3.38	$3.52	$3.30	$3.39	$3.39	12,734
2024-02-15	$3.25	$3.60	$3.22	$3.29	$3.29	15,404
2024-02-14	$3.29	$3.33	$3.18	$3.32	$3.32	5,908
2024-02-13	$3.16	$3.28	$3.15	$3.28	$3.28	20,811
2024-02-12	$3.27	$3.32	$3.20	$3.25	$3.25	18,483
2024-02-09	$3.42	$3.53	$3.25	$3.25	$3.25	64,396
2024-02-08	$3.27	$3.50	$3.27	$3.37	$3.37	18,326
2024-02-07	$3.26	$3.56	$3.26	$3.27	$3.27	38,524
2024-02-06	$3.17	$3.29	$3.15	$3.24	$3.24	49,395
2024-02-05	$3.17	$3.17	$3.06	$3.17	$3.17	16,177
2024-02-02	$3.16	$3.20	$3.09	$3.18	$3.18	14,482
2024-02-01	$3.23	$3.25	$3.17	$3.24	$3.24	19,790
2024-01-31	$3.35	$3.35	$3.07	$3.21	$3.21	20,322
2024-01-30	$3.24	$3.30	$3.21	$3.21	$3.21	5,415
2024-01-29	$3.20	$3.20	$3.10	$3.20	$3.20	5,775
2024-01-26	$3.10	$3.11	$3.05	$3.10	$3.10	3,679
2024-01-25	$3.02	$3.11	$2.98	$3.06	$3.06	9,675
2024-01-24	$2.74	$3.04	$2.72	$2.90	$2.90	17,785
2024-01-23	$2.66	$2.75	$2.60	$2.69	$2.69	22,537
2024-01-22	$2.50	$2.70	$2.50	$2.57	$2.57	7,486
2024-01-19	$2.47	$2.52	$2.40	$2.47	$2.47	5,393
2024-01-18	$2.52	$2.52	$2.42	$2.51	$2.51	5,591
2024-01-17	$2.51	$2.51	$2.40	$2.40	$2.40	3,166
2024-01-16	$2.50	$2.50	$2.40	$2.40	$2.40	4,934
2024-01-12	$2.34	$2.45	$2.34	$2.44	$2.44	3,615
2024-01-11	$2.21	$2.40	$2.21	$2.26	$2.26	7,032
2024-01-10	$2.41	$2.41	$2.26	$2.26	$2.26	4,681
2024-01-09	$2.53	$2.53	$2.40	$2.45	$2.45	13,896
2024-01-08	$2.36	$2.44	$2.31	$2.42	$2.42	7,368
2024-01-05	$2.51	$2.53	$2.24	$2.36	$2.36	37,540
2024-01-04	$2.21	$2.40	$2.17	$2.25	$2.25	38,648
2024-01-03	$2.05	$2.11	$2.05	$2.11	$2.11	14,648
2024-01-02	$1.97	$2.05	$1.97	$2.01	$2.01	20,934
2023-12-29	$2.20	$2.25	$1.95	$2.13	$2.13	80,575
2023-12-28	$2.29	$2.32	$2.17	$2.26	$2.26	44,070
2023-12-27	$2.41	$2.41	$2.18	$2.20	$2.20	59,775
2023-12-26	$2.43	$2.61	$2.25	$2.34	$2.34	30,028
2023-12-22	$2.25	$2.50	$2.24	$2.35	$2.35	18,800
2023-12-21	$2.25	$2.25	$2.14	$2.24	$2.24	35,117
2023-12-20	$2.43	$2.48	$2.17	$2.25	$2.25	50,623
2023-12-19	$2.25	$2.40	$2.18	$2.40	$2.40	26,054
2023-12-18	$2.29	$2.48	$2.20	$2.33	$2.33	13,554
2023-12-15	$2.35	$2.73	$2.23	$2.35	$2.35	24,998
2023-12-14	$2.51	$2.53	$2.37	$2.40	$2.40	19,681
2023-12-13	$2.45	$2.69	$2.01	$2.55	$2.55	37,300
2023-12-12	$2.75	$2.76	$2.40	$2.46	$2.46	29,481
2023-12-11	$2.58	$3.01	$2.58	$2.75	$2.75	33,312
2023-12-08	$2.70	$2.70	$2.63	$2.68	$2.68	21,682
2023-12-07	$2.73	$2.73	$2.65	$2.69	$2.69	8,555
2023-12-06	$2.61	$2.79	$2.39	$2.73	$2.73	20,852
2023-12-05	$2.71	$2.78	$2.62	$2.68	$2.68	17,295
2023-12-04	$2.45	$2.80	$2.44	$2.75	$2.75	29,482
2023-12-01	$2.59	$2.59	$2.43	$2.45	$2.45	25,780
2023-11-30	$2.78	$2.82	$2.56	$2.56	$2.56	11,237
2023-11-29	$2.88	$2.91	$2.65	$2.68	$2.68	27,593
2023-11-28	$2.82	$2.93	$2.75	$2.93	$2.93	14,405
2023-11-27	$2.97	$3.06	$2.75	$2.75	$2.75	34,666
2023-11-24	$2.89	$3.20	$2.89	$3.05	$3.05	18,117
2023-11-22	$2.95	$3.14	$2.84	$3.00	$3.00	26,079
2023-11-21	$2.54	$2.90	$2.54	$2.84	$2.84	28,761
2023-11-20	$3.07	$3.12	$2.51	$2.62	$2.62	74,767
2023-11-17	$2.79	$3.39	$2.73	$3.11	$3.11	77,070
2023-11-16	$2.26	$2.59	$2.26	$2.59	$2.59	9,339
2023-11-15	$2.38	$2.46	$2.24	$2.39	$2.39	13,844
2023-11-14	$2.10	$2.31	$2.10	$2.31	$2.31	8,963
2023-11-13	$2.03	$2.13	$1.96	$2.13	$2.13	5,294
2023-11-10	$2.05	$2.21	$1.67	$2.09	$2.09	26,910
2023-11-09	$2.54	$2.54	$2.10	$2.11	$2.11	55,184
2023-11-08	$2.13	$2.46	$2.09	$2.39	$2.39	44,689
2023-11-07	$1.93	$2.14	$1.93	$2.11	$2.11	9,784
2023-11-06	$2.08	$2.08	$1.99	$2.03	$2.03	15,402
2023-11-03	$2.00	$2.08	$1.99	$2.05	$2.05	32,538
2023-11-02	$2.02	$2.06	$2.00	$2.05	$2.05	9,972
2023-11-01	$1.99	$2.09	$1.99	$2.05	$2.05	8,867
2023-10-31	$1.86	$1.98	$1.84	$1.96	$1.96	2,945
2023-10-30	$1.90	$1.95	$1.75	$1.95	$1.95	7,631
2023-10-27	$1.77	$2.02	$1.77	$1.94	$1.94	23,434
2023-10-26	$1.75	$1.76	$1.68	$1.74	$1.74	8,872
2023-10-25	$1.77	$1.80	$1.66	$1.80	$1.80	10,814
2023-10-24	$1.71	$1.76	$1.71	$1.72	$1.72	10,777
2023-10-23	$1.76	$1.76	$1.60	$1.72	$1.72	4,447
2023-10-20	$1.69	$1.79	$1.63	$1.71	$1.71	3,757
2023-10-19	$1.67	$1.82	$1.67	$1.78	$1.78	10,808
2023-10-18	$1.77	$1.78	$1.62	$1.62	$1.62	3,557
2023-10-17	$1.71	$1.87	$1.70	$1.80	$1.80	12,716
2023-10-16	$1.69	$1.74	$1.69	$1.71	$1.71	4,604
2023-10-13	$1.65	$1.76	$1.65	$1.72	$1.72	5,789
2023-10-12	$1.62	$1.75	$1.62	$1.75	$1.75	2,203
2023-10-11	$1.74	$1.75	$1.72	$1.72	$1.72	5,161
2023-10-10	$1.65	$1.72	$1.64	$1.69	$1.69	1,500
2023-10-09	$1.70	$1.70	$1.61	$1.65	$1.65	5,736
2023-10-06	$1.65	$1.67	$1.65	$1.67	$1.67	866
2023-10-05	$1.71	$1.72	$1.65	$1.65	$1.65	4,259
2023-10-04	$1.68	$1.69	$1.65	$1.68	$1.68	5,208
2023-10-03	$1.69	$1.73	$1.65	$1.65	$1.65	13,304
2023-10-02	$1.81	$1.81	$1.72	$1.75	$1.75	10,683
2023-09-29	$1.61	$1.79	$1.56	$1.79	$1.79	13,310
2023-09-28	$1.52	$1.63	$1.51	$1.61	$1.61	15,312
2023-09-27	$1.80	$1.80	$1.58	$1.60	$1.60	12,576
2023-09-26	$1.79	$1.83	$1.78	$1.82	$1.82	7,153
2023-09-25	$1.76	$1.87	$1.75	$1.87	$1.87	9,587
2023-09-22	$1.73	$1.77	$1.73	$1.74	$1.74	9,241
2023-09-21	$1.68	$1.72	$1.66	$1.72	$1.72	2,290
2023-09-20	$1.95	$1.95	$1.70	$1.72	$1.72	11,898
2023-09-19	$1.83	$1.83	$1.70	$1.76	$1.76	7,473
2023-09-18	$1.73	$1.73	$1.68	$1.71	$1.71	21,984
2023-09-15	$1.73	$1.81	$1.68	$1.75	$1.75	32,891
2023-09-14	$1.79	$1.79	$1.67	$1.74	$1.74	42,753
2023-09-13	$1.85	$1.86	$1.72	$1.72	$1.72	20,059
2023-09-12	$1.84	$1.89	$1.79	$1.85	$1.85	17,766
2023-09-11	$1.63	$1.87	$1.63	$1.81	$1.81	41,983
2023-09-08	$1.63	$1.72	$1.58	$1.62	$1.62	21,129
2023-09-07	$1.59	$1.74	$1.58	$1.59	$1.59	25,329
2023-09-06	$1.63	$1.77	$1.58	$1.58	$1.58	45,925
2023-09-05	$1.88	$1.92	$1.58	$1.69	$1.69	96,603
2023-09-01	$2.00	$2.00	$1.89	$1.94	$1.94	20,994
2023-08-31	$2.09	$2.17	$2.02	$2.04	$2.04	30,192
2023-08-30	$1.95	$2.02	$1.95	$2.02	$2.02	28,801
2023-08-29	$1.94	$2.12	$1.91	$1.94	$1.94	52,439
2023-08-28	$1.93	$2.00	$1.93	$1.98	$1.98	29,615
2023-08-25	$1.85	$2.13	$1.85	$1.95	$1.95	73,128
2023-08-24	$1.78	$2.00	$1.75	$1.86	$1.86	129,931
2023-08-23	$1.64	$1.77	$1.58	$1.72	$1.72	76,507
2023-08-22	$1.78	$1.78	$1.62	$1.66	$1.66	46,452
2023-08-21	$1.45	$1.75	$1.44	$1.68	$1.68	150,634
2023-08-18	$1.34	$1.45	$1.34	$1.36	$1.36	14,113
2023-08-17	$1.35	$1.35	$1.29	$1.29	$1.29	30,784
2023-08-16	$1.32	$1.37	$1.32	$1.34	$1.34	8,920
2023-08-15	$1.42	$1.44	$1.32	$1.33	$1.33	22,061
2023-08-14	$1.34	$1.49	$1.32	$1.40	$1.40	49,818
2023-08-11	$1.22	$1.34	$1.19	$1.34	$1.34	42,006
2023-08-10	$1.16	$1.17	$1.15	$1.17	$1.17	9,867
2023-08-09	$1.09	$1.19	$1.09	$1.12	$1.12	29,525
2023-08-08	$1.05	$1.09	$1.05	$1.07	$1.07	5,993
2023-08-07	$1.12	$1.15	$1.07	$1.07	$1.07	4,432
2023-08-04	$1.14	$1.14	$1.07	$1.10	$1.10	19,568
2023-08-03	$1.13	$1.15	$1.12	$1.12	$1.12	7,436
2023-08-02	$1.10	$1.15	$1.07	$1.13	$1.13	8,271
2023-08-01	$1.12	$1.14	$1.08	$1.14	$1.14	6,019
2023-07-31	$1.17	$1.18	$1.14	$1.14	$1.14	12,198
2023-07-28	$1.16	$1.19	$1.12	$1.12	$1.12	20,253
2023-07-27	$1.16	$1.22	$1.13	$1.14	$1.14	12,038
2023-07-26	$1.18	$1.20	$1.14	$1.18	$1.18	11,505
2023-07-25	$1.16	$1.23	$1.16	$1.18	$1.18	2,118
2023-07-24	$1.17	$1.23	$1.17	$1.18	$1.18	28,331
2023-07-21	$1.23	$1.25	$1.19	$1.19	$1.19	10,895
2023-07-20	$1.25	$1.25	$1.20	$1.22	$1.22	6,309
2023-07-19	$1.20	$1.25	$1.19	$1.21	$1.21	13,167
2023-07-18	$1.22	$1.26	$1.20	$1.21	$1.21	4,345
2023-07-17	$1.15	$1.20	$1.14	$1.16	$1.16	18,170
2023-07-14	$1.23	$1.24	$1.17	$1.24	$1.24	4,734
2023-07-13	$1.21	$1.27	$1.20	$1.22	$1.22	8,533
2023-07-12	$1.24	$1.30	$1.21	$1.23	$1.23	5,095
2023-07-11	$1.24	$1.28	$1.19	$1.26	$1.26	15,310
2023-07-10	$1.39	$1.39	$1.26	$1.26	$1.26	9,113
2023-07-07	$1.32	$1.35	$1.30	$1.30	$1.30	5,048
2023-07-06	$1.30	$1.35	$1.22	$1.35	$1.35	8,563
2023-07-05	$1.35	$1.35	$1.28	$1.29	$1.29	4,126
2023-07-03	$1.31	$1.34	$1.27	$1.31	$1.31	8,677
2023-06-30	$1.22	$1.28	$1.17	$1.17	$1.17	12,843
2023-06-29	$1.22	$1.22	$1.19	$1.19	$1.19	1,594
2023-06-28	$1.24	$1.27	$1.13	$1.16	$1.16	16,449
2023-06-27	$1.24	$1.27	$1.24	$1.24	$1.24	2,710
2023-06-26	$1.13	$1.23	$1.13	$1.23	$1.23	7,387
2023-06-23	$1.34	$1.37	$1.17	$1.18	$1.18	27,941
2023-06-22	$1.28	$1.38	$1.28	$1.35	$1.35	13,003
2023-06-21	$1.33	$1.37	$1.33	$1.35	$1.35	5,851
2023-06-20	$1.35	$1.38	$1.29	$1.31	$1.31	4,873
2023-06-16	$1.25	$1.38	$1.25	$1.31	$1.31	37,991
2023-06-15	$1.30	$1.33	$1.23	$1.30	$1.30	7,088
2023-06-14	$1.33	$1.33	$1.22	$1.25	$1.25	2,376
2023-06-13	$1.26	$1.31	$1.22	$1.25	$1.25	7,950
2023-06-12	$1.27	$1.29	$1.19	$1.28	$1.28	5,612
2023-06-09	$1.28	$1.30	$1.28	$1.28	$1.28	1,614
2023-06-08	$1.30	$1.30	$1.27	$1.30	$1.30	2,881
2023-06-07	$1.34	$1.34	$1.33	$1.34	$1.34	1,717
2023-06-06	$1.40	$1.43	$1.35	$1.37	$1.37	30,320
2023-06-05	$1.41	$1.41	$1.35	$1.40	$1.40	7,850
2023-06-02	$1.39	$1.46	$1.35	$1.40	$1.40	28,041
2023-06-01	$1.36	$1.45	$1.31	$1.31	$1.31	29,149
2023-05-31	$1.29	$1.29	$1.26	$1.28	$1.28	1,758
2023-05-30	$1.28	$1.33	$1.28	$1.28	$1.28	5,755
2023-05-26	$1.31	$1.33	$1.27	$1.28	$1.28	1,428
2023-05-25	$1.33	$1.33	$1.27	$1.29	$1.29	31,123
2023-05-24	$1.54	$1.54	$1.27	$1.30	$1.30	26,683
2023-05-23	$1.36	$1.36	$1.22	$1.35	$1.35	31,616
2023-05-22	$1.43	$1.43	$1.31	$1.37	$1.37	7,091
2023-05-19	$1.46	$1.48	$1.35	$1.42	$1.42	11,622
2023-05-18	$1.48	$1.49	$1.38	$1.46	$1.46	73,936
2023-05-17	$1.29	$1.54	$1.29	$1.50	$1.50	76,470
2023-05-16	$1.25	$1.37	$1.22	$1.31	$1.31	53,616
2023-05-15	$1.09	$1.24	$1.09	$1.23	$1.23	11,715
2023-05-12	$1.50	$1.54	$1.16	$1.18	$1.18	28,490
2023-05-11	$1.49	$1.62	$1.49	$1.59	$1.59	39,343
2023-05-10	$1.42	$1.47	$1.42	$1.47	$1.47	5,185
2023-05-09	$1.47	$1.49	$1.42	$1.48	$1.48	18,579
2023-05-08	$1.39	$1.40	$1.36	$1.39	$1.39	10,790
2023-05-05	$1.40	$1.49	$1.38	$1.40	$1.40	23,379
2023-05-04	$1.34	$1.45	$1.34	$1.41	$1.41	7,894
2023-05-03	$1.31	$1.36	$1.28	$1.28	$1.28	7,107
2023-05-02	$1.28	$1.31	$1.28	$1.30	$1.30	14,802
2023-05-01	$1.31	$1.31	$1.28	$1.30	$1.30	8,988
2023-04-28	$1.29	$1.30	$1.28	$1.30	$1.30	19,044
2023-04-27	$1.28	$1.31	$1.27	$1.29	$1.29	8,935
2023-04-26	$1.26	$1.28	$1.25	$1.28	$1.28	3,191
2023-04-25	$1.24	$1.29	$1.24	$1.28	$1.28	1,554
2023-04-24	$1.24	$1.30	$1.21	$1.29	$1.29	1,804
2023-04-21	$1.17	$1.29	$1.17	$1.21	$1.21	2,958
2023-04-20	$1.20	$1.25	$1.20	$1.23	$1.23	2,296
2023-04-19	$1.18	$1.21	$1.18	$1.21	$1.21	2,042
2023-04-18	$1.19	$1.22	$1.19	$1.22	$1.22	1,133
2023-04-17	$1.20	$1.22	$1.20	$1.20	$1.20	1,226
2023-04-14	$1.19	$1.22	$1.19	$1.22	$1.22	1,670
2023-04-13	$1.25	$1.27	$1.19	$1.23	$1.23	5,238
2023-04-12	$1.29	$1.29	$1.20	$1.27	$1.27	6,368
2023-04-11	$1.19	$1.28	$1.13	$1.28	$1.28	15,223
2023-04-10	$1.30	$1.30	$1.12	$1.23	$1.23	9,827
2023-04-06	$1.29	$1.29	$1.20	$1.27	$1.27	11,290
2023-04-05	$1.25	$1.29	$1.17	$1.28	$1.28	18,985
2023-04-04	$1.20	$1.25	$1.20	$1.20	$1.20	16,211
2023-04-03	$1.34	$1.34	$1.20	$1.24	$1.24	75,743
2023-03-31	$1.42	$1.42	$1.28	$1.34	$1.34	37,637
2023-03-30	$1.12	$1.30	$1.12	$1.22	$1.22	14,760
2023-03-29	$1.22	$1.28	$1.17	$1.17	$1.17	12,127
2023-03-28	$1.27	$1.27	$1.17	$1.25	$1.25	13,581
2023-03-27	$1.30	$1.30	$1.27	$1.28	$1.28	2,587
2023-03-24	$1.29	$1.30	$1.24	$1.30	$1.30	4,178
2023-03-23	$1.28	$1.29	$1.16	$1.27	$1.27	15,164
2023-03-22	$1.18	$1.34	$1.18	$1.28	$1.28	7,396
2023-03-21	$1.22	$1.23	$1.11	$1.19	$1.19	28,480
2023-03-20	$1.30	$1.33	$1.22	$1.26	$1.26	9,296
2023-03-17	$1.23	$1.29	$1.17	$1.28	$1.28	2,954
2023-03-16	$1.11	$1.23	$1.11	$1.22	$1.22	5,345
2023-03-15	$1.15	$1.28	$1.09	$1.19	$1.19	14,727
2023-03-14	$1.46	$1.48	$1.15	$1.15	$1.15	20,337
2023-03-13	$1.30	$1.46	$1.28	$1.28	$1.28	20,540
2023-03-10	$1.39	$1.39	$1.35	$1.37	$1.37	2,700
2023-03-09	$1.50	$1.50	$1.39	$1.39	$1.39	8,145
2023-03-08	$1.36	$1.46	$1.36	$1.45	$1.45	2,613
2023-03-07	$1.48	$1.50	$1.39	$1.40	$1.40	15,757
2023-03-06	$1.50	$1.54	$1.35	$1.35	$1.35	7,261
2023-03-03	$1.34	$1.38	$1.34	$1.36	$1.36	8,493
2023-03-02	$1.35	$1.38	$1.32	$1.32	$1.32	3,770
2023-03-01	$1.39	$1.39	$1.30	$1.35	$1.35	24,254
2023-02-28	$1.35	$1.43	$1.24	$1.36	$1.36	20,606
2023-02-27	$1.37	$1.45	$1.30	$1.30	$1.30	12,358
2023-02-24	$1.39	$1.39	$1.15	$1.33	$1.33	43,780
2023-02-23	$1.40	$1.46	$1.35	$1.35	$1.35	13,267
2023-02-22	$1.41	$1.44	$1.39	$1.39	$1.39	3,553
2023-02-21	$1.50	$1.50	$1.44	$1.46	$1.46	6,392
2023-02-17	$1.49	$1.53	$1.44	$1.44	$1.44	2,237
2023-02-16	$1.47	$1.52	$1.47	$1.51	$1.51	2,418
2023-02-15	$1.53	$1.53	$1.47	$1.52	$1.52	9,844
2023-02-14	$1.50	$1.54	$1.40	$1.49	$1.49	13,539
2023-02-13	$1.40	$1.50	$1.40	$1.50	$1.50	8,054
2023-02-10	$1.54	$1.58	$1.44	$1.44	$1.44	7,729
2023-02-09	$1.59	$1.64	$1.53	$1.53	$1.53	5,568
2023-02-08	$1.61	$1.63	$1.61	$1.62	$1.62	1,786
2023-02-07	$1.59	$1.66	$1.59	$1.60	$1.60	22,545
2023-02-06	$1.72	$1.72	$1.62	$1.66	$1.66	6,167
2023-02-03	$1.69	$1.69	$1.65	$1.65	$1.65	6,381
2023-02-02	$1.69	$1.75	$1.64	$1.69	$1.69	19,911
2023-02-01	$1.68	$1.73	$1.68	$1.68	$1.68	30,341
2023-01-31	$1.69	$1.77	$1.64	$1.69	$1.69	10,321
2023-01-30	$1.64	$1.68	$1.64	$1.64	$1.64	7,974
2023-01-27	$1.70	$1.71	$1.66	$1.68	$1.68	11,132
2023-01-26	$1.63	$1.71	$1.63	$1.70	$1.70	4,222
2023-01-25	$1.74	$1.79	$1.65	$1.66	$1.66	8,528
2023-01-24	$1.73	$1.78	$1.68	$1.70	$1.70	24,180
2023-01-23	$1.71	$1.78	$1.68	$1.69	$1.69	38,500
2023-01-20	$1.66	$1.69	$1.65	$1.68	$1.68	10,888
2023-01-19	$1.70	$1.72	$1.60	$1.61	$1.61	12,222
2023-01-18	$1.74	$1.78	$1.65	$1.66	$1.66	8,781
2023-01-17	$1.71	$1.77	$1.71	$1.74	$1.74	9,450
2023-01-13	$1.69	$1.77	$1.69	$1.72	$1.72	3,785
2023-01-12	$1.80	$1.80	$1.60	$1.73	$1.73	39,425
2023-01-11	$1.75	$1.81	$1.75	$1.76	$1.76	13,923
2023-01-10	$1.60	$2.05	$1.58	$1.76	$1.76	64,992
2023-01-09	$1.59	$1.62	$1.58	$1.58	$1.58	17,020
2023-01-06	$1.43	$1.59	$1.43	$1.57	$1.57	20,827
2023-01-05	$1.48	$1.53	$1.36	$1.44	$1.44	21,715
2023-01-04	$1.44	$1.48	$1.44	$1.47	$1.47	2,682
2023-01-03	$1.32	$1.48	$1.32	$1.42	$1.42	17,774
2022-12-30	$1.35	$1.40	$1.33	$1.35	$1.35	35,361
2022-12-29	$1.35	$1.42	$1.35	$1.39	$1.39	26,188
2022-12-28	$1.43	$1.43	$1.33	$1.35	$1.35	22,443
2022-12-27	$1.40	$1.46	$1.35	$1.40	$1.40	41,304
2022-12-23	$1.42	$1.49	$1.34	$1.41	$1.41	26,287
2022-12-22	$1.45	$1.51	$1.42	$1.45	$1.45	12,582
2022-12-21	$1.38	$1.48	$1.38	$1.43	$1.43	50,555
2022-12-20	$1.45	$1.49	$1.40	$1.41	$1.41	67,478
2022-12-19	$1.56	$1.60	$1.43	$1.48	$1.48	62,948
2022-12-16	$1.74	$1.81	$1.59	$1.60	$1.60	98,075
2022-12-15	$1.60	$1.79	$1.60	$1.74	$1.74	121,574
2022-12-14	$1.67	$1.70	$1.52	$1.66	$1.66	53,868
2022-12-13	$1.60	$1.86	$1.50	$1.68	$1.68	255,634
2022-12-12	$1.26	$1.70	$1.24	$1.52	$1.52	424,751
2022-12-09	$1.08	$1.10	$1.03	$1.09	$1.09	11,063
2022-12-08	$1.08	$1.08	$0.99	$1.05	$1.05	19,089
2022-12-07	$1.05	$1.08	$1.01	$1.04	$1.04	20,821
2022-12-06	$1.03	$1.09	$1.00	$1.04	$1.04	511,565
2022-12-05	$1.10	$1.10	$1.00	$1.01	$1.01	58,102
2022-12-02	$0.98	$1.12	$0.98	$1.12	$1.12	50,195
2022-12-01	$1.00	$1.01	$0.96	$0.96	$0.96	44,510
2022-11-30	$1.03	$1.03	$0.94	$1.01	$1.01	46,950
2022-11-29	$1.07	$1.07	$0.99	$1.00	$1.00	24,779
2022-11-28	$0.95	$1.08	$0.93	$1.05	$1.05	77,290
2022-11-25	$0.87	$0.94	$0.86	$0.91	$0.91	14,784
2022-11-23	$0.87	$0.96	$0.80	$0.91	$0.91	44,850
2022-11-22	$0.90	$0.96	$0.87	$0.87	$0.87	53,418
2022-11-21	$0.99	$0.99	$0.87	$0.93	$0.93	82,517
2022-11-18	$0.79	$0.99	$0.74	$0.97	$0.97	739,507
2022-11-17	$0.72	$0.80	$0.70	$0.76	$0.76	327,409
2022-11-16	$0.96	$0.96	$0.69	$0.72	$0.72	774,455
2022-11-15	$1.62	$1.62	$0.87	$0.91	$0.91	930,721
2022-11-14	$1.84	$1.84	$1.62	$1.66	$1.66	49,715
2022-11-11	$1.78	$1.87	$1.75	$1.78	$1.78	93,005
2022-11-10	$2.12	$2.15	$1.70	$1.78	$1.78	138,547
2022-11-09	$2.17	$2.17	$2.08	$2.08	$2.08	15,337
2022-11-08	$2.16	$2.18	$2.09	$2.11	$2.11	15,574
2022-11-07	$2.03	$2.15	$2.03	$2.06	$2.06	57,181
2022-11-04	$2.14	$2.14	$2.10	$2.10	$2.10	5,012
2022-11-03	$2.16	$2.16	$2.10	$2.12	$2.12	6,577
2022-11-02	$2.16	$2.16	$2.10	$2.13	$2.13	3,885
2022-11-01	$2.13	$2.31	$2.11	$2.13	$2.13	9,045
2022-10-31	$2.21	$2.32	$2.14	$2.14	$2.14	19,923
2022-10-28	$2.46	$2.46	$2.31	$2.31	$2.31	6,547
2022-10-27	$2.48	$2.48	$2.40	$2.40	$2.40	12,925
2022-10-26	$2.49	$2.55	$2.45	$2.45	$2.45	3,802
2022-10-25	$2.60	$2.62	$2.42	$2.45	$2.45	39,437
2022-10-24	$2.59	$2.60	$2.57	$2.59	$2.59	6,823
2022-10-21	$2.55	$2.60	$2.51	$2.58	$2.58	11,401
2022-10-20	$2.59	$2.59	$2.52	$2.57	$2.57	25,255
2022-10-19	$2.59	$2.60	$2.55	$2.59	$2.59	37,717
2022-10-18	$2.58	$2.59	$2.44	$2.58	$2.58	42,424
2022-10-17	$2.66	$2.66	$2.55	$2.56	$2.56	6,419
2022-10-14	$2.55	$2.59	$2.50	$2.59	$2.59	4,259
2022-10-13	$2.55	$2.60	$2.55	$2.57	$2.57	15,394
2022-10-12	$2.67	$2.67	$2.56	$2.58	$2.58	7,822
2022-10-11	$2.57	$2.65	$2.57	$2.61	$2.61	19,440
2022-10-10	$2.61	$2.62	$2.55	$2.61	$2.61	4,542
2022-10-07	$2.56	$2.64	$2.56	$2.60	$2.60	6,721
2022-10-06	$2.62	$2.68	$2.55	$2.60	$2.60	16,018
2022-10-05	$2.59	$2.67	$2.59	$2.62	$2.62	6,327
2022-10-04	$2.69	$2.78	$2.64	$2.64	$2.64	17,846
2022-10-03	$2.70	$2.78	$2.58	$2.64	$2.64	107,838
2022-09-30	$2.66	$2.73	$2.66	$2.66	$2.66	11,508
2022-09-29	$2.73	$2.75	$2.66	$2.71	$2.71	8,067
2022-09-28	$2.66	$2.79	$2.66	$2.71	$2.71	20,103
2022-09-27	$2.77	$2.78	$2.66	$2.69	$2.69	13,156
2022-09-26	$2.66	$2.70	$2.62	$2.66	$2.66	8,053
2022-09-23	$2.81	$2.84	$2.67	$2.71	$2.71	18,160
2022-09-22	$3.01	$3.01	$2.92	$2.94	$2.94	2,036
2022-09-21	$3.02	$3.20	$2.95	$2.99	$2.99	7,901
2022-09-20	$3.34	$3.38	$2.99	$3.00	$3.00	35,638
2022-09-19	$3.40	$3.41	$3.31	$3.39	$3.39	3,869
2022-09-16	$3.25	$3.57	$3.18	$3.37	$3.37	58,508
2022-09-15	$3.33	$3.39	$3.27	$3.28	$3.28	9,424
2022-09-14	$3.61	$3.61	$3.33	$3.33	$3.33	14,932
2022-09-13	$3.54	$3.64	$3.30	$3.53	$3.53	36,295
2022-09-12	$3.60	$3.65	$3.54	$3.54	$3.54	4,481
2022-09-09	$3.62	$3.63	$3.54	$3.60	$3.60	11,553
2022-09-08	$3.60	$3.67	$3.51	$3.60	$3.60	7,058
2022-09-07	$3.60	$3.77	$3.53	$3.55	$3.55	29,691
2022-09-06	$3.80	$3.90	$3.61	$3.62	$3.62	7,298
2022-09-02	$3.92	$3.92	$3.72	$3.72	$3.72	6,260
2022-09-01	$3.87	$3.94	$3.87	$3.93	$3.93	3,888
2022-08-31	$3.89	$3.97	$3.89	$3.93	$3.93	6,942
2022-08-30	$3.93	$3.98	$3.90	$3.90	$3.90	7,748
2022-08-29	$3.90	$3.96	$3.73	$3.95	$3.91	31,313
2022-08-26	$3.89	$3.98	$3.84	$3.87	$3.83	19,926
2022-08-25	$3.85	$4.00	$3.82	$3.89	$3.85	38,662
2022-08-24	$3.80	$3.84	$3.71	$3.83	$3.79	9,511
2022-08-23	$3.90	$3.98	$3.72	$3.79	$3.75	9,794
2022-08-22	$3.80	$3.94	$3.80	$3.90	$3.86	10,779
2022-08-19	$3.90	$3.92	$3.83	$3.85	$3.81	5,676
2022-08-18	$3.90	$3.94	$3.73	$3.91	$3.87	13,233
2022-08-17	$3.78	$3.81	$3.71	$3.81	$3.77	7,968
2022-08-16	$4.00	$4.05	$3.75	$3.78	$3.74	22,333
2022-08-15	$3.94	$4.08	$3.94	$4.00	$3.96	11,308
2022-08-12	$3.98	$4.06	$3.83	$4.06	$4.02	55,304
2022-08-11	$4.20	$4.22	$4.06	$4.08	$4.04	33,331
2022-08-10	$4.56	$4.57	$4.22	$4.24	$4.20	24,148
2022-08-09	$4.36	$4.60	$4.21	$4.56	$4.51	56,132
2022-08-08	$3.53	$4.28	$3.53	$4.28	$4.24	41,505
2022-08-05	$3.50	$3.53	$3.46	$3.51	$3.47	91,747
2022-08-04	$3.49	$3.50	$3.45	$3.49	$3.46	9,815
2022-08-03	$3.52	$3.52	$3.45	$3.46	$3.42	8,290
2022-08-02	$3.50	$3.50	$3.34	$3.50	$3.46	8,754
2022-08-01	$3.60	$3.60	$3.42	$3.50	$3.46	17,102
2022-07-29	$3.72	$3.76	$3.51	$3.59	$3.59	15,678
2022-07-28	$3.78	$3.78	$3.65	$3.75	$3.75	4,451
2022-07-27	$3.79	$3.82	$3.75	$3.78	$3.78	3,619
2022-07-26	$3.79	$3.90	$3.79	$3.81	$3.81	3,454
2022-07-25	$3.82	$3.89	$3.79	$3.86	$3.86	7,877
2022-07-22	$3.73	$3.99	$3.72	$3.85	$3.85	18,655
2022-07-21	$3.65	$3.75	$3.62	$3.69	$3.69	17,604
2022-07-20	$3.70	$3.74	$3.69	$3.69	$3.69	1,318
2022-07-19	$3.65	$3.75	$3.65	$3.71	$3.71	1,143
2022-07-18	$3.75	$3.76	$3.64	$3.64	$3.64	3,802
2022-07-15	$3.81	$3.84	$3.71	$3.77	$3.77	5,129
2022-07-14	$3.51	$3.86	$3.48	$3.77	$3.77	19,892
2022-07-13	$3.52	$3.65	$3.52	$3.59	$3.59	5,962
2022-07-12	$3.55	$3.64	$3.52	$3.55	$3.55	5,584
2022-07-11	$3.60	$3.73	$3.60	$3.63	$3.63	3,465
2022-07-08	$3.68	$3.75	$3.64	$3.64	$3.64	12,638
2022-07-07	$3.69	$3.74	$3.69	$3.74	$3.74	6,030
2022-07-06	$3.77	$3.80	$3.70	$3.74	$3.74	1,603
2022-07-05	$3.83	$3.83	$3.79	$3.79	$3.79	2,230
2022-07-01	$3.87	$3.99	$3.87	$3.92	$3.92	5,224
2022-06-30	$4.03	$4.03	$3.90	$3.94	$3.94	4,274
2022-06-29	$3.99	$4.01	$3.95	$3.95	$3.95	2,032
2022-06-28	$4.04	$4.04	$4.03	$4.03	$4.03	830
2022-06-27	$3.93	$4.08	$3.93	$4.05	$4.05	6,123
2022-06-24	$3.90	$4.05	$3.90	$4.00	$4.00	4,796
2022-06-23	$4.00	$4.01	$3.92	$3.92	$3.92	6,988
2022-06-22	$3.97	$4.07	$3.97	$4.03	$4.03	5,743
2022-06-21	$4.00	$4.19	$4.00	$4.08	$4.08	8,968
2022-06-17	$3.73	$4.01	$3.53	$3.87	$3.87	17,496
2022-06-16	$4.05	$4.17	$3.65	$3.69	$3.69	15,923
2022-06-15	$4.11	$4.14	$4.02	$4.07	$4.07	7,257
2022-06-14	$4.10	$4.13	$4.04	$4.04	$4.04	1,943
2022-06-13	$4.41	$4.41	$4.04	$4.04	$4.04	4,043
2022-06-10	$4.41	$4.41	$4.29	$4.29	$4.29	2,575
2022-06-09	$4.45	$4.52	$4.45	$4.52	$4.52	4,529
2022-06-08	$4.63	$4.63	$4.38	$4.53	$4.53	13,539
2022-06-07	$4.68	$4.79	$4.38	$4.45	$4.45	8,704
2022-06-06	$4.67	$4.78	$4.40	$4.46	$4.46	11,045
2022-06-03	$4.75	$4.75	$4.47	$4.50	$4.50	2,758
2022-06-02	$4.60	$4.74	$4.60	$4.74	$4.74	4,973
2022-06-01	$4.60	$4.60	$4.48	$4.58	$4.58	1,661
2022-05-31	$4.54	$4.54	$4.42	$4.47	$4.47	3,880
2022-05-27	$4.44	$4.54	$4.44	$4.50	$4.50	7,549
2022-05-26	$4.44	$4.53	$4.44	$4.53	$4.49	8,959
2022-05-25	$4.48	$4.48	$4.44	$4.44	$4.40	1,298
2022-05-24	$4.40	$4.48	$4.38	$4.44	$4.40	4,674
2022-05-23	$4.56	$4.56	$4.35	$4.45	$4.41	19,580
2022-05-20	$4.57	$4.60	$4.53	$4.53	$4.49	3,082
2022-05-19	$4.57	$4.67	$4.55	$4.66	$4.62	4,588
2022-05-18	$4.68	$4.68	$4.03	$4.66	$4.62	42,824
2022-05-17	$4.75	$4.88	$4.61	$4.69	$4.65	12,596
2022-05-16	$4.90	$4.93	$4.61	$4.66	$4.62	24,871
2022-05-13	$5.23	$5.30	$4.80	$4.80	$4.76	28,039
2022-05-12	$5.10	$5.34	$5.10	$5.30	$5.25	3,452
2022-05-11	$5.15	$5.23	$5.10	$5.10	$5.06	9,333
2022-05-10	$5.11	$5.16	$5.08	$5.10	$5.06	4,743
2022-05-09	$5.10	$5.14	$5.00	$5.05	$5.01	16,448
2022-05-06	$4.85	$5.17	$4.70	$5.09	$5.05	107,347
2022-05-05	$4.41	$4.86	$4.29	$4.83	$4.79	98,551
2022-05-04	$4.06	$4.23	$3.95	$4.13	$4.09	22,132
2022-05-03	$4.17	$4.19	$4.01	$4.15	$4.11	21,467
2022-05-02	$4.27	$4.38	$4.17	$4.20	$4.16	3,524
2022-04-29	$4.29	$4.31	$4.18	$4.21	$4.17	18,532
2022-04-28	$4.62	$4.62	$4.25	$4.25	$4.21	10,952
2022-04-27	$4.78	$4.78	$4.35	$4.39	$4.35	23,555
2022-04-26	$4.60	$4.71	$4.53	$4.53	$4.49	9,374
2022-04-25	$4.76	$4.76	$4.52	$4.70	$4.66	4,763
2022-04-22	$4.81	$4.87	$4.81	$4.82	$4.78	2,559
2022-04-21	$4.93	$4.93	$4.87	$4.87	$4.83	1,717
2022-04-20	$4.77	$4.93	$4.71	$4.93	$4.89	4,466
2022-04-19	$4.58	$4.80	$4.58	$4.74	$4.70	3,569
2022-04-18	$4.72	$4.85	$4.70	$4.70	$4.66	5,971
2022-04-14	$4.91	$4.91	$4.77	$4.78	$4.74	3,737
2022-04-13	$4.87	$4.98	$4.87	$4.92	$4.88	4,165
2022-04-12	$4.92	$4.92	$4.74	$4.74	$4.70	4,199
2022-04-11	$4.98	$4.99	$4.80	$4.85	$4.81	5,963
2022-04-08	$4.89	$5.00	$4.89	$5.00	$4.96	4,756
2022-04-07	$5.01	$5.01	$4.98	$4.99	$4.95	3,057
2022-04-06	$5.06	$5.12	$4.88	$4.91	$4.87	14,347
2022-04-05	$5.10	$5.10	$5.04	$5.07	$5.03	3,132
2022-04-04	$5.16	$5.17	$5.10	$5.13	$5.08	6,323
2022-04-01	$5.25	$5.32	$5.15	$5.15	$5.10	10,720
2022-03-31	$5.34	$5.34	$5.20	$5.32	$5.27	5,706
2022-03-30	$5.30	$5.35	$5.19	$5.20	$5.15	6,000
2022-03-29	$5.29	$5.32	$5.17	$5.22	$5.17	6,097
2022-03-28	$5.30	$5.31	$5.16	$5.16	$5.11	3,335
2022-03-25	$5.33	$5.33	$5.23	$5.23	$5.18	3,351
2022-03-24	$5.30	$5.35	$5.20	$5.20	$5.15	3,471
2022-03-23	$5.16	$5.44	$5.16	$5.33	$5.28	4,218
2022-03-22	$5.15	$5.23	$5.15	$5.20	$5.15	9,881
2022-03-21	$5.20	$5.20	$5.11	$5.20	$5.15	23,415
2022-03-18	$5.11	$5.23	$5.05	$5.20	$5.15	13,628
2022-03-17	$5.17	$5.36	$5.15	$5.19	$5.14	11,091
2022-03-16	$5.21	$5.28	$5.13	$5.20	$5.15	6,457
2022-03-15	$5.13	$5.29	$5.05	$5.15	$5.10	4,110
2022-03-14	$5.20	$5.29	$5.04	$5.06	$5.02	11,952
2022-03-11	$5.14	$5.40	$5.14	$5.32	$5.27	17,210
2022-03-10	$5.10	$5.14	$5.01	$5.07	$5.03	26,231
2022-03-09	$5.10	$5.18	$5.07	$5.12	$5.07	5,997
2022-03-08	$5.31	$5.31	$5.07	$5.10	$5.06	10,234
2022-03-07	$5.20	$5.20	$5.10	$5.10	$5.06	15,529
2022-03-04	$5.43	$5.43	$5.01	$5.19	$5.14	18,374
2022-03-03	$5.34	$5.34	$5.26	$5.26	$5.21	5,073
2022-03-02	$5.34	$5.35	$5.30	$5.30	$5.25	1,443
2022-03-01	$5.30	$5.36	$5.26	$5.27	$5.22	17,824
2022-02-28	$5.18	$5.42	$5.18	$5.30	$5.25	12,409
2022-02-25	$5.37	$5.40	$5.25	$5.25	$5.20	4,627
2022-02-24	$5.19	$5.23	$4.95	$5.23	$5.14	14,951
2022-02-23	$5.15	$5.25	$5.15	$5.24	$5.15	2,965
2022-02-22	$5.23	$5.25	$5.18	$5.18	$5.10	11,323
2022-02-18	$5.25	$5.26	$5.20	$5.24	$5.15	12,016
2022-02-17	$5.22	$5.29	$5.22	$5.23	$5.14	7,729
2022-02-16	$5.35	$5.36	$5.30	$5.32	$5.23	3,614
2022-02-15	$5.17	$5.29	$5.10	$5.14	$5.06	14,152
2022-02-14	$5.47	$5.47	$5.27	$5.27	$5.18	1,801
2022-02-11	$5.40	$5.57	$5.35	$5.49	$5.40	4,606
2022-02-10	$5.20	$5.29	$5.11	$5.29	$5.20	12,752
2022-02-09	$5.10	$5.20	$5.10	$5.20	$5.12	5,516
2022-02-08	$5.16	$5.20	$5.16	$5.20	$5.12	3,323
2022-02-07	$5.14	$5.17	$5.10	$5.12	$5.04	7,113
2022-02-04	$5.21	$5.23	$5.06	$5.11	$5.03	5,355
2022-02-03	$5.28	$5.28	$5.04	$5.13	$5.05	2,188
2022-02-02	$5.35	$5.62	$5.18	$5.22	$5.13	9,586
2022-02-01	$5.52	$5.86	$5.38	$5.48	$5.39	8,056
2022-01-31	$5.75	$5.75	$5.36	$5.42	$5.33	7,273
2022-01-28	$5.68	$5.94	$5.65	$5.75	$5.66	13,693
2022-01-27	$5.60	$5.70	$5.60	$5.69	$5.60	1,433
2022-01-26	$5.36	$5.71	$5.36	$5.62	$5.53	5,680
2022-01-25	$5.40	$5.49	$5.14	$5.41	$5.32	7,851
2022-01-24	$4.06	$5.34	$4.06	$5.20	$5.12	17,034
2022-01-21	$5.29	$5.40	$5.29	$5.36	$5.27	2,599
2022-01-20	$5.27	$5.47	$5.27	$5.40	$5.31	4,387
2022-01-19	$5.42	$5.42	$5.27	$5.33	$5.24	8,160
2022-01-18	$5.38	$5.48	$5.38	$5.42	$5.33	4,461
2022-01-14	$5.37	$5.44	$5.32	$5.44	$5.35	3,953
2022-01-13	$5.33	$5.39	$5.30	$5.33	$5.24	12,871
2022-01-12	$5.30	$5.40	$5.29	$5.30	$5.21	6,495
2022-01-11	$5.31	$5.35	$5.24	$5.27	$5.18	20,850
2022-01-10	$5.22	$5.36	$5.22	$5.36	$5.27	4,960
2022-01-07	$5.27	$5.41	$5.17	$5.27	$5.18	6,812
2022-01-06	$5.39	$5.39	$5.16	$5.23	$5.14	12,838
2022-01-05	$5.48	$5.48	$5.32	$5.33	$5.24	10,202
2022-01-04	$5.28	$5.50	$5.28	$5.39	$5.30	24,532
2022-01-03	$5.01	$5.74	$5.01	$5.37	$5.28	64,892
2021-12-31	$5.01	$5.03	$5.00	$5.00	$4.92	10,604
2021-12-30	$5.06	$5.06	$4.97	$5.01	$4.93	10,576
2021-12-29	$4.99	$5.05	$4.98	$5.02	$4.94	43,982
2021-12-28	$4.96	$5.01	$4.95	$5.00	$4.92	49,448
2021-12-27	$4.98	$5.00	$4.95	$4.96	$4.88	22,392
2021-12-23	$4.88	$5.04	$4.87	$4.99	$4.91	51,515
2021-12-22	$4.75	$5.00	$4.72	$4.88	$4.80	46,192
2021-12-21	$4.66	$4.75	$4.62	$4.73	$4.65	103,927
2021-12-20	$4.61	$4.70	$4.61	$4.67	$4.59	53,145
2021-12-17	$4.68	$4.69	$4.61	$4.66	$4.58	38,169
2021-12-16	$4.77	$4.77	$4.67	$4.69	$4.61	16,213
2021-12-15	$4.77	$4.77	$4.66	$4.68	$4.60	25,294
2021-12-14	$4.79	$4.79	$4.68	$4.76	$4.68	54,784
2021-12-13	$4.80	$4.81	$4.74	$4.74	$4.66	28,811
2021-12-10	$4.85	$4.86	$4.78	$4.80	$4.72	38,302
2021-12-09	$4.90	$4.90	$4.83	$4.83	$4.75	9,351
2021-12-08	$4.88	$4.96	$4.87	$4.90	$4.82	5,956
2021-12-07	$5.02	$5.05	$4.87	$4.90	$4.82	5,704
2021-12-06	$4.89	$5.00	$4.85	$4.93	$4.85	47,425
2021-12-03	$4.90	$4.90	$4.84	$4.84	$4.76	2,925
2021-12-02	$4.87	$4.95	$4.83	$4.91	$4.83	25,104
2021-12-01	$4.93	$4.96	$4.84	$4.89	$4.81	24,178
2021-11-30	$4.92	$4.97	$4.84	$4.92	$4.84	20,653
2021-11-29	$5.01	$5.01	$4.88	$4.96	$4.88	9,285
2021-11-26	$4.98	$5.00	$4.92	$5.00	$4.88	6,249
2021-11-24	$5.00	$5.12	$4.97	$5.01	$4.89	6,598
2021-11-23	$4.94	$5.05	$4.94	$4.97	$4.85	12,821
2021-11-22	$5.00	$5.06	$4.95	$4.96	$4.84	15,444
2021-11-19	$5.00	$5.04	$4.95	$4.95	$4.83	15,199
2021-11-18	$4.93	$5.00	$4.91	$4.95	$4.83	76,862
2021-11-17	$5.01	$5.04	$4.86	$4.91	$4.79	14,435
2021-11-16	$4.96	$5.05	$4.92	$4.95	$4.83	28,006
2021-11-15	$5.09	$5.10	$4.87	$5.06	$4.94	41,523
2021-11-12	$5.54	$5.54	$4.78	$5.12	$5.00	86,470
2021-11-11	$5.56	$5.59	$5.56	$5.59	$5.45	1,573
2021-11-10	$5.68	$5.74	$5.65	$5.65	$5.51	1,341
2021-11-09	$5.42	$5.62	$5.04	$5.58	$5.45	61,346
2021-11-08	$5.45	$5.62	$5.45	$5.47	$5.34	25,371
2021-11-05	$5.71	$5.86	$5.54	$5.60	$5.46	18,859
2021-11-04	$5.77	$5.77	$5.61	$5.64	$5.51	7,658
2021-11-03	$5.89	$5.89	$5.72	$5.81	$5.67	12,081
2021-11-02	$5.57	$5.84	$5.47	$5.84	$5.70	11,012
2021-11-01	$5.47	$5.65	$5.47	$5.62	$5.48	5,266
2021-10-29	$5.60	$5.91	$5.60	$5.75	$5.61	11,952
2021-10-28	$5.60	$5.66	$5.45	$5.55	$5.42	24,166
2021-10-27	$5.95	$5.95	$5.62	$5.62	$5.48	8,393
2021-10-26	$5.95	$6.09	$5.78	$5.83	$5.69	11,332
2021-10-25	$6.01	$6.06	$5.95	$5.98	$5.84	13,411
2021-10-22	$6.12	$6.15	$6.01	$6.05	$5.90	7,743
2021-10-21	$6.34	$6.40	$6.11	$6.25	$6.10	16,157
2021-10-20	$6.11	$6.15	$6.10	$6.15	$6.00	6,101
2021-10-19	$6.10	$6.18	$6.10	$6.15	$6.00	6,910
2021-10-18	$6.18	$6.18	$6.06	$6.11	$5.96	5,344
2021-10-15	$6.18	$6.18	$6.05	$6.12	$5.97	9,344
2021-10-14	$6.25	$6.37	$6.05	$6.08	$5.93	24,056
2021-10-13	$6.55	$6.55	$6.25	$6.25	$6.10	62,034
2021-10-12	$6.55	$6.60	$6.55	$6.60	$6.44	6,156
2021-10-11	$6.55	$6.56	$6.48	$6.52	$6.36	14,079
2021-10-08	$6.55	$6.61	$6.46	$6.56	$6.40	29,282
2021-10-07	$6.43	$6.60	$6.42	$6.55	$6.39	22,159
2021-10-06	$6.47	$6.49	$6.20	$6.31	$6.16	29,413
2021-10-05	$6.47	$6.59	$6.47	$6.53	$6.37	3,834
2021-10-04	$6.60	$6.60	$6.48	$6.48	$6.32	1,818
2021-10-01	$6.67	$6.71	$6.45	$6.56	$6.40	18,551
2021-09-30	$6.65	$6.66	$6.60	$6.64	$6.48	8,103
2021-09-29	$6.72	$6.72	$6.63	$6.63	$6.47	3,383
2021-09-28	$6.87	$6.87	$6.70	$6.72	$6.56	15,433
2021-09-27	$6.77	$6.88	$6.76	$6.79	$6.63	8,337
2021-09-24	$6.73	$6.82	$6.73	$6.82	$6.66	4,419
2021-09-23	$6.97	$6.97	$6.69	$6.70	$6.54	9,200
2021-09-22	$6.70	$6.96	$6.64	$6.67	$6.51	12,357
2021-09-21	$6.81	$6.99	$6.65	$6.70	$6.54	17,172
2021-09-20	$6.73	$6.85	$6.73	$6.84	$6.67	19,649
2021-09-17	$6.76	$7.10	$6.71	$7.10	$6.93	38,265
2021-09-16	$6.81	$6.89	$6.77	$6.89	$6.72	17,966
2021-09-15	$6.92	$6.92	$6.74	$6.80	$6.64	24,014
2021-09-14	$6.73	$6.89	$6.73	$6.83	$6.66	18,009
2021-09-13	$6.99	$6.99	$6.81	$6.81	$6.65	12,363
2021-09-10	$6.96	$6.96	$6.92	$6.92	$6.75	15,316
2021-09-09	$6.95	$6.97	$6.90	$6.95	$6.78	10,470
2021-09-08	$6.94	$6.97	$6.94	$6.97	$6.80	12,900
2021-09-07	$6.99	$7.05	$6.91	$6.97	$6.80	22,159
2021-09-03	$7.12	$7.12	$6.91	$7.06	$6.88	6,005
2021-09-02	$7.18	$7.29	$7.15	$7.25	$7.07	21,191
2021-09-01	$7.01	$7.31	$7.01	$7.30	$7.12	15,071
2021-08-31	$7.20	$7.20	$6.91	$7.15	$6.98	19,699
2021-08-30	$6.90	$7.20	$6.90	$7.01	$6.84	4,125
2021-08-27	$7.10	$7.10	$6.97	$6.97	$6.76	8,687
2021-08-26	$7.11	$7.18	$6.97	$7.06	$6.85	10,130
2021-08-25	$6.95	$7.12	$6.92	$7.09	$6.88	3,980
2021-08-24	$6.95	$6.95	$6.91	$6.93	$6.72	9,790
2021-08-23	$7.00	$7.00	$6.96	$6.97	$6.76	5,865
2021-08-20	$7.01	$7.02	$6.95	$6.95	$6.74	12,441
2021-08-19	$6.95	$7.04	$6.95	$7.04	$6.83	4,430
2021-08-18	$6.97	$7.04	$6.95	$6.96	$6.75	11,933
2021-08-17	$7.06	$7.06	$6.95	$7.00	$6.79	16,099
2021-08-16	$7.05	$7.05	$6.95	$6.97	$6.76	51,777
2021-08-13	$7.06	$7.30	$6.70	$7.05	$6.84	102,215
2021-08-12	$7.85	$7.94	$7.85	$7.86	$7.63	3,014
2021-08-11	$7.80	$7.95	$7.51	$7.95	$7.71	14,854
2021-08-10	$7.72	$7.84	$7.72	$7.75	$7.52	3,260
2021-08-09	$7.47	$7.66	$7.42	$7.65	$7.42	7,335
2021-08-06	$7.40	$7.46	$7.40	$7.46	$7.24	11,681
2021-08-05	$7.75	$7.75	$7.30	$7.60	$7.37	49,831
2021-08-04	$7.71	$7.85	$7.71	$7.85	$7.62	2,523
2021-08-03	$7.76	$7.87	$7.76	$7.79	$7.55	4,846
2021-08-02	$7.65	$7.85	$7.65	$7.76	$7.53	4,260
2021-07-30	$7.49	$7.58	$7.45	$7.58	$7.35	4,949
2021-07-29	$7.38	$7.90	$7.38	$7.59	$7.36	18,672
2021-07-28	$7.60	$7.89	$7.55	$7.86	$7.63	9,088
2021-07-27	$7.60	$7.60	$7.59	$7.60	$7.37	3,536
2021-07-26	$7.55	$7.90	$7.54	$7.72	$7.49	13,148
2021-07-23	$7.38	$7.55	$7.20	$7.55	$7.33	6,839
2021-07-22	$7.55	$7.67	$7.50	$7.50	$7.28	1,908
2021-07-21	$7.75	$7.75	$7.57	$7.57	$7.35	29,217
2021-07-20	$7.45	$8.00	$7.45	$7.68	$7.45	18,332
2021-07-19	$7.66	$7.80	$7.48	$7.80	$7.57	4,957
2021-07-16	$7.48	$7.78	$7.45	$7.75	$7.52	9,708
2021-07-15	$7.64	$7.64	$7.45	$7.49	$7.27	3,812
2021-07-14	$7.67	$7.85	$7.50	$7.60	$7.37	21,221
2021-07-13	$7.48	$7.48	$7.48	$7.48	$7.26	277
2021-07-12	$7.52	$7.52	$7.45	$7.48	$7.26	4,765
2021-07-09	$7.50	$7.52	$7.47	$7.47	$7.25	1,766
2021-07-08	$7.42	$7.52	$7.40	$7.41	$7.19	16,447
2021-07-07	$7.71	$7.71	$7.57	$7.57	$7.35	8,414
2021-07-06	$7.70	$7.79	$7.70	$7.70	$7.47	8,158
2021-07-02	$7.79	$7.79	$7.73	$7.73	$7.50	3,917
2021-07-01	$7.76	$7.82	$7.62	$7.75	$7.52	26,936
2021-06-30	$7.99	$8.00	$7.80	$7.80	$7.57	114,571
2021-06-29	$8.00	$8.03	$7.91	$7.97	$7.74	6,846
2021-06-28	$7.95	$8.06	$7.91	$7.98	$7.74	14,606
2021-06-25	$8.05	$8.12	$7.69	$7.70	$7.47	46,456
2021-06-24	$8.13	$8.13	$8.10	$8.11	$7.87	11,802
2021-06-23	$7.94	$8.13	$7.94	$8.10	$7.86	81,187
2021-06-22	$8.18	$8.19	$8.07	$8.15	$7.91	7,863
2021-06-21	$8.30	$8.30	$8.13	$8.29	$8.04	7,189
2021-06-18	$8.18	$8.29	$8.09	$8.29	$8.04	20,384
2021-06-17	$8.12	$8.28	$8.12	$8.21	$7.97	5,822
2021-06-16	$8.18	$8.20	$8.17	$8.18	$7.94	6,042
2021-06-15	$8.39	$8.39	$8.16	$8.31	$8.06	6,984
2021-06-14	$8.27	$8.37	$8.26	$8.33	$8.08	13,004
2021-06-11	$8.26	$8.35	$8.12	$8.26	$8.01	20,878
2021-06-10	$8.10	$8.26	$8.10	$8.15	$7.91	8,787
2021-06-09	$8.00	$8.22	$8.00	$8.22	$7.98	6,353
2021-06-08	$8.05	$8.35	$8.05	$8.10	$7.86	21,084
2021-06-07	$8.00	$8.12	$7.88	$8.10	$7.86	9,122
2021-06-04	$7.95	$8.05	$7.94	$8.05	$7.81	34,876
2021-06-03	$8.01	$8.11	$8.00	$8.01	$7.77	2,853
2021-06-02	$8.11	$8.11	$7.98	$8.06	$7.82	2,457
2021-06-01	$8.01	$8.05	$7.81	$8.01	$7.77	7,491
2021-05-28	$8.01	$8.05	$7.97	$8.03	$7.79	4,658
2021-05-27	$7.98	$8.13	$7.96	$8.01	$7.77	9,546
2021-05-26	$8.10	$8.15	$8.10	$8.10	$7.82	8,706
2021-05-25	$8.09	$8.19	$8.04	$8.14	$7.86	11,163
2021-05-24	$8.13	$8.28	$8.06	$8.06	$7.78	4,013
2021-05-21	$7.92	$8.07	$7.92	$8.04	$7.76	17,253
2021-05-20	$8.24	$8.24	$7.95	$8.00	$7.72	2,334
2021-05-19	$8.29	$8.30	$8.20	$8.29	$8.00	4,761
2021-05-18	$8.01	$8.34	$8.01	$8.33	$8.04	9,897
2021-05-17	$8.21	$8.21	$7.96	$8.09	$7.81	1,474
2021-05-14	$7.77	$8.26	$7.77	$8.12	$7.84	9,707
2021-05-13	$8.04	$8.15	$7.91	$8.08	$7.80	18,756
2021-05-12	$8.39	$8.54	$8.26	$8.26	$7.97	5,040
2021-05-11	$8.37	$8.48	$8.32	$8.36	$8.07	5,262
2021-05-10	$8.33	$8.69	$8.30	$8.69	$8.39	8,312
2021-05-07	$8.40	$8.60	$8.30	$8.30	$8.01	7,066
2021-05-06	$8.51	$8.73	$8.38	$8.66	$8.36	10,091
2021-05-05	$8.37	$8.47	$8.37	$8.47	$8.18	9,655
2021-05-04	$8.15	$8.40	$8.15	$8.31	$8.02	5,075
2021-05-03	$8.46	$8.47	$8.27	$8.27	$7.98	12,302
2021-04-30	$8.40	$8.50	$8.38	$8.38	$8.09	4,647
2021-04-29	$8.60	$8.60	$8.47	$8.54	$8.24	7,385
2021-04-28	$8.64	$8.90	$8.55	$8.55	$8.25	13,286
2021-04-27	$8.58	$8.62	$8.38	$8.60	$8.30	30,386
2021-04-26	$8.39	$8.57	$8.28	$8.53	$8.24	16,901
2021-04-23	$8.00	$8.52	$8.00	$8.41	$8.12	11,509
2021-04-22	$8.12	$8.18	$8.03	$8.03	$7.75	8,264
2021-04-21	$8.12	$8.25	$8.10	$8.11	$7.83	11,226
2021-04-20	$8.19	$8.45	$8.07	$8.09	$7.81	8,265
2021-04-19	$8.45	$8.45	$8.04	$8.29	$8.00	7,568
2021-04-16	$8.93	$8.93	$8.38	$8.56	$8.26	30,529
2021-04-15	$8.98	$8.98	$8.00	$8.61	$8.31	62,838
2021-04-14	$7.86	$7.96	$7.56	$7.72	$7.45	31,733
2021-04-13	$8.20	$8.20	$7.78	$7.83	$7.56	27,311
2021-04-12	$8.28	$8.28	$8.10	$8.18	$7.90	6,515
2021-04-09	$8.00	$8.20	$8.00	$8.16	$7.88	5,334
2021-04-08	$8.04	$8.17	$8.00	$8.00	$7.72	14,425
2021-04-07	$8.15	$8.22	$8.11	$8.13	$7.85	4,269
2021-04-06	$8.14	$8.42	$8.14	$8.26	$7.97	11,240
2021-04-05	$8.15	$8.31	$8.00	$8.01	$7.73	8,729
2021-04-01	$8.61	$8.61	$8.01	$8.14	$7.86	11,946
2021-03-31	$8.77	$8.88	$8.54	$8.54	$8.25	12,581
2021-03-30	$8.01	$8.88	$8.01	$8.70	$8.40	77,537
2021-03-29	$7.75	$8.18	$7.75	$8.05	$7.77	14,166
2021-03-26	$7.70	$7.75	$7.60	$7.68	$7.41	33,270
2021-03-25	$7.96	$7.96	$7.72	$7.84	$7.57	23,048
2021-03-24	$8.01	$8.12	$7.88	$7.94	$7.67	22,223
2021-03-23	$7.72	$8.12	$7.72	$8.12	$7.84	13,283
2021-03-22	$8.10	$8.12	$7.84	$8.02	$7.74	42,828
2021-03-19	$8.00	$8.44	$7.73	$8.00	$7.72	81,080
2021-03-18	$7.53	$7.90	$7.43	$7.83	$7.56	17,648
2021-03-17	$7.35	$7.58	$7.20	$7.44	$7.18	15,188
2021-03-16	$7.26	$7.35	$7.20	$7.35	$7.10	4,554
2021-03-15	$7.37	$7.39	$7.15	$7.39	$7.13	11,140
2021-03-12	$7.22	$7.39	$7.22	$7.31	$7.06	2,989
2021-03-11	$7.32	$7.35	$7.16	$7.35	$7.10	9,904
2021-03-10	$7.13	$7.35	$7.13	$7.32	$7.07	6,576
2021-03-09	$7.19	$7.36	$7.18	$7.33	$7.08	3,784
2021-03-08	$7.12	$7.30	$7.12	$7.28	$7.03	7,403
2021-03-05	$7.39	$7.39	$7.09	$7.17	$6.92	11,471
2021-03-04	$7.45	$7.46	$7.26	$7.32	$7.07	4,450
2021-03-03	$7.46	$7.59	$7.46	$7.54	$7.28	3,097
2021-03-02	$7.33	$7.63	$7.33	$7.52	$7.26	6,420
2021-03-01	$7.20	$7.42	$7.20	$7.33	$7.08	8,430
2021-02-26	$7.05	$7.18	$6.82	$7.06	$6.82	18,807
2021-02-25	$7.36	$7.36	$7.03	$7.08	$6.84	13,324
2021-02-24	$7.44	$7.47	$7.40	$7.43	$7.13	9,116
2021-02-23	$7.30	$7.32	$7.24	$7.25	$6.96	6,666
2021-02-22	$7.29	$7.34	$7.16	$7.27	$6.98	4,159
2021-02-19	$7.21	$7.38	$7.20	$7.38	$7.09	3,011
2021-02-18	$7.41	$7.45	$7.13	$7.28	$6.99	7,310
2021-02-17	$7.41	$7.48	$7.24	$7.37	$7.08	5,386
2021-02-16	$7.25	$7.42	$7.15	$7.36	$7.07	10,282
2021-02-12	$7.30	$7.52	$7.21	$7.38	$7.09	11,610
2021-02-11	$7.23	$7.46	$7.23	$7.27	$6.98	14,702
2021-02-10	$7.24	$7.35	$7.22	$7.31	$7.02	6,866
2021-02-09	$7.44	$7.44	$7.24	$7.36	$7.07	9,638
2021-02-08	$7.39	$7.45	$7.25	$7.45	$7.15	16,420
2021-02-05	$7.33	$7.34	$7.19	$7.30	$7.01	3,275
2021-02-04	$7.26	$7.32	$7.15	$7.24	$6.95	7,793
2021-02-03	$7.03	$7.23	$7.03	$7.23	$6.94	6,594
2021-02-02	$7.02	$7.12	$7.00	$7.10	$6.82	1,470
2021-02-01	$7.11	$7.18	$7.00	$7.02	$6.74	8,387
2021-01-29	$7.14	$7.17	$7.00	$7.01	$6.73	17,524
2021-01-28	$7.00	$7.12	$7.00	$7.11	$6.83	12,299
2021-01-27	$7.20	$7.20	$6.91	$7.00	$6.72	25,460
2021-01-26	$7.14	$7.35	$7.07	$7.12	$6.84	8,203
2021-01-25	$7.24	$7.24	$7.06	$7.14	$6.85	11,900
2021-01-22	$7.33	$7.33	$7.16	$7.20	$6.91	5,907
2021-01-21	$7.39	$7.46	$7.31	$7.33	$7.04	11,535
2021-01-20	$7.05	$7.22	$7.05	$7.14	$6.85	3,167
2021-01-19	$7.45	$7.49	$7.04	$7.07	$6.79	18,542
2021-01-15	$6.93	$7.61	$6.50	$7.27	$6.98	28,219
2021-01-14	$6.76	$6.93	$6.73	$6.93	$6.65	6,239
2021-01-13	$6.50	$6.75	$6.50	$6.70	$6.43	10,738
2021-01-12	$6.41	$6.70	$6.41	$6.51	$6.25	44,774
2021-01-11	$6.74	$6.80	$6.64	$6.67	$6.40	4,531
2021-01-08	$6.95	$6.96	$6.75	$6.77	$6.50	3,786
2021-01-07	$6.82	$6.95	$6.78	$6.90	$6.62	9,959
2021-01-06	$6.55	$6.87	$6.50	$6.78	$6.51	3,491
2021-01-05	$6.54	$6.69	$6.54	$6.56	$6.30	1,570
2021-01-04	$6.63	$6.72	$6.49	$6.50	$6.24	22,695
2020-12-31	$6.60	$6.66	$6.51	$6.65	$6.38	14,183
2020-12-30	$6.62	$6.65	$6.57	$6.62	$6.36	11,185
2020-12-29	$6.63	$6.85	$6.58	$6.62	$6.36	6,616
2020-12-28	$6.62	$6.65	$6.45	$6.55	$6.29	13,517
2020-12-24	$6.61	$6.79	$6.50	$6.52	$6.26	18,877
2020-12-23	$6.60	$6.67	$6.47	$6.65	$6.38	35,054
2020-12-22	$6.28	$6.59	$6.28	$6.53	$6.27	23,442
2020-12-21	$6.24	$6.38	$6.22	$6.38	$6.13	27,376
2020-12-18	$6.32	$6.46	$6.17	$6.33	$6.08	78,094
2020-12-17	$6.34	$6.34	$6.22	$6.34	$6.09	10,101
2020-12-16	$6.22	$6.34	$6.21	$6.26	$6.01	22,704
2020-12-15	$6.29	$6.34	$6.24	$6.29	$6.04	24,815
2020-12-14	$6.18	$6.38	$6.14	$6.22	$5.97	18,336
2020-12-11	$6.00	$6.18	$5.84	$6.18	$5.93	35,635
2020-12-10	$5.98	$5.99	$5.82	$5.84	$5.61	114,636
2020-12-09	$6.10	$6.10	$5.96	$5.98	$5.74	25,564
2020-12-08	$6.15	$6.17	$6.01	$6.02	$5.78	53,718
2020-12-07	$6.41	$6.42	$6.00	$6.22	$5.97	87,970
2020-12-04	$6.40	$6.65	$6.34	$6.40	$6.14	78,084
2020-12-03	$6.39	$6.39	$6.30	$6.37	$6.12	16,493
2020-12-02	$6.38	$6.57	$6.32	$6.40	$6.14	22,047
2020-12-01	$6.65	$6.65	$6.30	$6.41	$6.15	19,125
2020-11-30	$6.75	$6.81	$6.60	$6.60	$6.33	22,854
2020-11-27	$6.62	$6.82	$6.58	$6.82	$6.55	3,459
2020-11-25	$6.65	$6.65	$6.47	$6.65	$6.35	7,808
2020-11-24	$6.36	$6.70	$6.35	$6.57	$6.27	21,462
2020-11-23	$6.47	$6.72	$6.41	$6.61	$6.31	31,468
2020-11-20	$6.71	$6.71	$6.36	$6.36	$6.07	3,695
2020-11-19	$6.45	$7.00	$6.45	$6.66	$6.36	14,874
2020-11-18	$6.36	$6.45	$6.31	$6.45	$6.16	12,215
2020-11-17	$6.23	$6.27	$6.20	$6.27	$5.98	10,294
2020-11-16	$6.11	$6.17	$5.99	$6.17	$5.89	4,722
2020-11-13	$6.10	$6.20	$6.10	$6.14	$5.86	6,360
2020-11-12	$6.14	$6.35	$6.02	$6.13	$5.85	10,814
2020-11-11	$6.37	$6.39	$6.09	$6.09	$5.81	5,214
2020-11-10	$6.01	$6.45	$5.98	$6.31	$6.02	9,392
2020-11-09	$6.00	$6.12	$5.82	$6.07	$5.79	39,577
2020-11-06	$6.10	$6.12	$5.94	$5.95	$5.68	21,031
2020-11-05	$6.01	$6.14	$5.90	$6.07	$5.79	8,666
2020-11-04	$6.00	$6.01	$5.93	$5.97	$5.70	7,836
2020-11-03	$5.90	$6.10	$5.90	$6.10	$5.82	5,034
2020-11-02	$5.83	$5.97	$5.78	$5.96	$5.69	5,500
2020-10-30	$5.90	$6.09	$5.72	$5.82	$5.55	12,160
2020-10-29	$5.85	$6.01	$5.76	$6.01	$5.74	11,315
2020-10-28	$5.85	$5.98	$5.77	$5.77	$5.51	36,906
2020-10-27	$6.02	$6.02	$5.89	$5.96	$5.69	4,094
2020-10-26	$6.00	$6.00	$5.85	$5.96	$5.69	6,748
2020-10-23	$6.02	$6.07	$6.01	$6.01	$5.74	2,977
2020-10-22	$6.02	$6.10	$6.01	$6.03	$5.76	4,999
2020-10-21	$6.00	$6.07	$5.99	$6.05	$5.77	4,148
2020-10-20	$5.98	$6.08	$5.95	$6.00	$5.73	8,843
2020-10-19	$5.83	$6.06	$5.83	$6.00	$5.73	7,641
2020-10-16	$6.00	$6.01	$5.82	$5.99	$5.72	5,331
2020-10-15	$5.81	$6.03	$5.81	$6.01	$5.74	9,684
2020-10-14	$6.02	$6.04	$5.93	$6.01	$5.74	14,063
2020-10-13	$6.11	$6.11	$6.01	$6.03	$5.76	2,324
2020-10-12	$6.01	$6.21	$5.95	$6.12	$5.84	23,360
2020-10-09	$5.83	$6.09	$5.83	$6.02	$5.75	8,690
2020-10-08	$6.08	$6.09	$5.85	$6.02	$5.75	29,857
2020-10-07	$6.23	$6.24	$6.11	$6.24	$5.96	37,064
2020-10-06	$5.89	$6.28	$5.83	$6.20	$5.92	8,812
2020-10-05	$5.77	$6.10	$5.77	$6.02	$5.75	10,144
2020-10-02	$5.76	$6.00	$5.76	$6.00	$5.73	14,213
2020-10-01	$5.98	$5.98	$5.76	$5.88	$5.61	12,810
2020-09-30	$5.99	$5.99	$5.79	$5.89	$5.62	10,291
2020-09-29	$5.77	$5.85	$5.74	$5.84	$5.57	7,372
2020-09-28	$6.13	$6.15	$5.74	$5.77	$5.51	21,400
2020-09-25	$5.91	$6.09	$5.74	$6.03	$5.76	17,359
2020-09-24	$5.84	$5.98	$5.81	$5.81	$5.55	10,775
2020-09-23	$6.13	$6.13	$5.73	$5.85	$5.58	45,999
2020-09-22	$5.96	$6.05	$5.94	$6.05	$5.77	25,949
2020-09-21	$5.96	$5.99	$5.82	$5.97	$5.70	28,497
2020-09-18	$6.02	$6.07	$6.00	$6.07	$5.79	17,656
2020-09-17	$6.05	$6.08	$5.97	$6.05	$5.77	26,407
2020-09-16	$5.94	$6.11	$5.94	$6.04	$5.76	17,691
2020-09-15	$6.02	$6.02	$5.90	$5.94	$5.67	13,534
2020-09-14	$5.94	$6.01	$5.77	$5.96	$5.69	27,991
2020-09-11	$5.96	$5.96	$5.80	$5.80	$5.54	21,217
2020-09-10	$5.83	$5.97	$5.83	$5.91	$5.64	31,906
2020-09-09	$5.67	$5.96	$5.67	$5.86	$5.59	13,660
2020-09-08	$5.95	$5.95	$5.67	$5.69	$5.43	24,968
2020-09-04	$6.05	$6.15	$5.80	$5.96	$5.69	28,671
2020-09-03	$6.06	$6.12	$5.95	$6.07	$5.79	29,043
2020-09-02	$6.23	$6.23	$5.96	$6.11	$5.83	27,157
2020-09-01	$5.95	$6.25	$5.81	$6.23	$5.95	116,935
2020-08-31	$6.05	$6.05	$5.95	$5.97	$5.70	14,469
2020-08-28	$6.03	$6.07	$5.99	$6.00	$5.73	45,210
2020-08-27	$5.90	$6.05	$5.74	$6.03	$5.72	15,706
2020-08-26	$5.74	$5.93	$5.65	$5.90	$5.59	21,316
2020-08-25	$5.74	$5.77	$5.68	$5.77	$5.47	22,096
2020-08-24	$5.71	$5.79	$5.71	$5.74	$5.44	7,834
2020-08-21	$5.53	$5.72	$5.53	$5.72	$5.42	33,708
2020-08-20	$5.65	$5.69	$5.52	$5.62	$5.33	23,133
2020-08-19	$5.77	$5.84	$5.65	$5.69	$5.39	28,667
2020-08-18	$5.66	$5.82	$5.66	$5.77	$5.47	22,326
2020-08-17	$5.66	$5.76	$5.54	$5.75	$5.45	18,466
2020-08-14	$5.80	$5.85	$5.66	$5.67	$5.38	12,946
2020-08-13	$5.66	$5.82	$5.60	$5.78	$5.48	17,411
2020-08-12	$5.84	$5.86	$5.77	$5.81	$5.51	28,191
2020-08-11	$5.95	$5.95	$5.74	$5.89	$5.58	27,942
2020-08-10	$5.52	$5.92	$5.52	$5.88	$5.57	44,083
2020-08-07	$5.52	$5.55	$5.40	$5.53	$5.24	27,592
2020-08-06	$5.60	$5.75	$5.59	$5.65	$5.36	37,714
2020-08-05	$5.66	$5.70	$5.58	$5.59	$5.30	23,287
2020-08-04	$5.49	$5.66	$5.45	$5.65	$5.36	44,651
2020-08-03	$5.43	$5.61	$5.28	$5.52	$5.23	41,995
2020-07-31	$5.40	$5.47	$5.32	$5.40	$5.12	8,991
2020-07-30	$5.25	$5.67	$5.25	$5.44	$5.16	44,677
2020-07-29	$5.42	$5.49	$5.26	$5.26	$4.99	9,639
2020-07-28	$5.41	$5.44	$5.25	$5.40	$5.12	54,054
2020-07-27	$5.20	$5.36	$5.20	$5.30	$5.03	49,174
2020-07-24	$5.28	$5.28	$5.21	$5.27	$5.00	37,839
2020-07-23	$5.36	$5.42	$5.22	$5.25	$4.98	13,616
2020-07-22	$5.34	$5.55	$5.26	$5.42	$5.14	8,029
2020-07-21	$5.29	$5.43	$5.29	$5.38	$5.10	12,448
2020-07-20	$5.13	$5.38	$5.13	$5.28	$5.01	15,828
2020-07-17	$5.10	$5.33	$5.09	$5.13	$4.86	10,577
2020-07-16	$5.42	$5.45	$5.21	$5.21	$4.94	8,996
2020-07-15	$5.23	$5.47	$5.23	$5.37	$5.09	13,181
2020-07-14	$5.24	$5.24	$5.08	$5.18	$4.91	34,710
2020-07-13	$5.11	$5.20	$5.05	$5.11	$4.84	52,458
2020-07-10	$4.95	$5.15	$4.74	$5.13	$4.86	39,521
2020-07-09	$5.23	$5.41	$5.00	$5.00	$4.74	71,006
2020-07-08	$5.07	$5.30	$4.69	$5.26	$4.99	101,974
2020-07-07	$4.50	$5.21	$4.50	$5.03	$4.77	157,869
2020-07-06	$4.36	$4.52	$4.36	$4.41	$4.18	43,247
2020-07-02	$4.52	$4.52	$4.35	$4.35	$4.12	9,572
2020-07-01	$4.41	$4.45	$4.35	$4.40	$4.17	21,865
2020-06-30	$4.38	$4.50	$4.38	$4.42	$4.19	32,073
2020-06-29	$4.61	$4.61	$4.32	$4.44	$4.21	19,121
2020-06-26	$4.40	$4.58	$4.28	$4.58	$4.34	21,512
2020-06-25	$4.34	$4.50	$4.32	$4.41	$4.18	24,048
2020-06-24	$4.47	$4.49	$4.36	$4.39	$4.16	13,058
2020-06-23	$4.67	$4.67	$4.43	$4.52	$4.29	25,436
2020-06-22	$4.66	$4.66	$4.55	$4.57	$4.33	20,801
2020-06-19	$4.75	$4.80	$4.61	$4.74	$4.49	74,994
2020-06-18	$4.74	$4.79	$4.63	$4.75	$4.50	13,270
2020-06-17	$4.66	$4.90	$4.56	$4.75	$4.50	39,626
2020-06-16	$4.70	$5.00	$4.70	$4.94	$4.68	20,129
2020-06-15	$4.73	$4.74	$4.52	$4.65	$4.41	22,865
2020-06-12	$4.57	$4.74	$4.53	$4.71	$4.47	7,982
2020-06-11	$4.75	$5.00	$4.30	$4.42	$4.19	29,109
2020-06-10	$5.05	$5.06	$4.78	$4.81	$4.56	8,253
2020-06-09	$5.24	$5.24	$4.86	$5.00	$4.74	9,533
2020-06-08	$4.83	$5.34	$4.83	$5.26	$4.99	37,779
2020-06-05	$4.45	$4.85	$4.39	$4.85	$4.60	49,475
2020-06-04	$4.37	$4.44	$4.32	$4.43	$4.20	128,783
2020-06-03	$4.30	$4.40	$4.30	$4.37	$4.14	21,692
2020-06-02	$4.30	$4.31	$4.23	$4.24	$4.02	11,460
2020-06-01	$4.43	$4.47	$4.30	$4.30	$4.08	31,328
2020-05-29	$4.10	$4.44	$4.10	$4.40	$4.17	42,131
2020-05-28	$4.59	$4.59	$4.01	$4.03	$3.82	37,883
2020-05-27	$4.71	$4.71	$4.56	$4.61	$4.33	3,928
2020-05-26	$4.52	$4.68	$4.51	$4.57	$4.29	29,434
2020-05-22	$4.49	$4.50	$4.40	$4.45	$4.18	14,308
2020-05-21	$4.42	$4.57	$4.35	$4.50	$4.22	45,729
2020-05-20	$4.45	$4.49	$4.36	$4.39	$4.12	98,344
2020-05-19	$4.81	$4.81	$4.25	$4.25	$3.99	46,509
2020-05-18	$4.15	$4.59	$4.15	$4.59	$4.31	39,194
2020-05-15	$4.20	$4.25	$4.05	$4.16	$3.90	39,615
2020-05-14	$4.05	$4.19	$4.00	$4.19	$3.93	31,558
2020-05-13	$4.14	$4.29	$4.03	$4.06	$3.81	46,394
2020-05-12	$4.58	$4.58	$4.11	$4.39	$4.12	93,232
2020-05-11	$4.72	$4.85	$4.71	$4.72	$4.43	15,941
2020-05-08	$4.82	$4.90	$4.49	$4.82	$4.53	50,725
2020-05-07	$4.86	$5.03	$4.70	$4.85	$4.55	17,379
2020-05-06	$4.89	$4.99	$4.75	$4.88	$4.58	18,970
2020-05-05	$4.88	$5.00	$4.82	$4.90	$4.60	26,652
2020-05-04	$4.63	$4.92	$4.63	$4.85	$4.55	19,860
2020-05-01	$4.95	$4.95	$4.51	$4.60	$4.32	20,348
2020-04-30	$4.92	$5.01	$4.90	$4.90	$4.60	7,268
2020-04-29	$5.00	$5.17	$4.98	$5.02	$4.71	10,637
2020-04-28	$5.01	$5.11	$4.90	$5.00	$4.69	31,982
2020-04-27	$5.09	$5.10	$5.03	$5.03	$4.72	5,038
2020-04-24	$5.01	$5.06	$4.94	$5.02	$4.71	42,142
2020-04-23	$5.26	$5.26	$5.02	$5.02	$4.71	8,754
2020-04-22	$5.23	$5.23	$5.17	$5.23	$4.91	3,097
2020-04-21	$5.33	$5.33	$5.13	$5.23	$4.91	8,577
2020-04-20	$5.54	$5.56	$5.26	$5.30	$4.98	8,847
2020-04-17	$5.42	$5.45	$5.18	$5.26	$4.94	9,326
2020-04-16	$5.30	$5.36	$5.25	$5.26	$4.94	10,908
2020-04-15	$5.17	$5.40	$5.17	$5.32	$4.99	8,117
2020-04-14	$5.29	$5.90	$5.10	$5.11	$4.79	11,398
2020-04-13	$4.90	$5.21	$4.67	$5.11	$4.80	30,258
2020-04-09	$5.01	$5.21	$4.92	$5.21	$4.89	34,338
2020-04-08	$4.89	$4.98	$4.69	$4.83	$4.53	10,826
2020-04-07	$5.01	$5.01	$4.80	$4.80	$4.51	7,429
2020-04-06	$4.74	$5.02	$4.49	$4.88	$4.58	40,259
2020-04-03	$4.78	$4.84	$4.55	$4.80	$4.51	27,775
2020-04-02	$4.93	$4.99	$4.75	$4.86	$4.56	34,631
2020-04-01	$4.98	$4.99	$4.79	$4.90	$4.60	18,110
2020-03-31	$4.89	$5.21	$4.88	$5.11	$4.80	31,605
2020-03-30	$5.19	$5.19	$4.88	$4.91	$4.61	21,896
2020-03-27	$5.45	$5.66	$5.15	$5.20	$4.88	19,177
2020-03-26	$5.34	$5.58	$4.86	$5.58	$5.24	46,616
2020-03-25	$5.50	$5.51	$4.88	$5.35	$5.02	24,405
2020-03-24	$5.43	$5.72	$4.90	$5.48	$5.14	31,525
2020-03-23	$5.77	$5.84	$5.26	$5.29	$4.97	17,228
2020-03-20	$6.05	$6.30	$5.15	$5.72	$5.37	93,202
2020-03-19	$4.52	$6.20	$4.44	$5.94	$5.58	135,611
2020-03-18	$5.36	$5.38	$4.00	$4.69	$4.40	22,832
2020-03-17	$5.00	$5.60	$4.66	$5.50	$5.16	43,818
2020-03-16	$5.72	$5.94	$5.02	$5.02	$4.71	34,081
2020-03-13	$5.81	$6.18	$5.80	$5.96	$5.60	38,566
2020-03-12	$5.84	$6.82	$3.87	$5.76	$5.40	60,912
2020-03-11	$6.61	$6.75	$5.94	$5.94	$5.58	53,919
2020-03-10	$6.75	$7.11	$6.60	$6.61	$6.21	41,844
2020-03-09	$6.64	$6.97	$6.64	$6.71	$6.30	56,150
2020-03-06	$6.70	$7.35	$6.70	$7.27	$6.83	49,481
2020-03-05	$6.82	$6.95	$6.74	$6.93	$6.50	19,254
2020-03-04	$6.69	$6.90	$6.69	$6.84	$6.42	23,687
2020-03-03	$6.90	$7.01	$6.71	$6.72	$6.31	17,872
2020-03-02	$7.01	$7.04	$6.64	$6.91	$6.49	70,842
2020-02-28	$7.05	$7.07	$6.58	$7.03	$6.60	55,250
2020-02-27	$7.00	$7.24	$6.90	$7.05	$6.62	43,942
2020-02-26	$7.09	$7.22	$7.01	$7.11	$6.62	23,869
2020-02-25	$7.17	$7.22	$7.04	$7.14	$6.64	26,448
2020-02-24	$7.20	$7.22	$7.00	$7.21	$6.71	19,190
2020-02-21	$7.15	$7.20	$7.01	$7.20	$6.70	35,886
2020-02-20	$7.14	$7.28	$7.12	$7.19	$6.69	24,474
2020-02-19	$7.11	$7.26	$7.00	$7.22	$6.72	33,148
2020-02-18	$7.11	$7.31	$7.10	$7.25	$6.75	13,245
2020-02-14	$7.40	$7.46	$7.04	$7.22	$6.72	22,267
2020-02-13	$7.16	$7.40	$7.00	$7.39	$6.88	48,120
2020-02-12	$7.57	$7.57	$7.15	$7.15	$6.65	18,280
2020-02-11	$7.46	$7.65	$7.44	$7.57	$7.04	13,717
2020-02-10	$7.61	$7.61	$7.41	$7.50	$6.98	42,839
2020-02-07	$7.81	$7.85	$7.63	$7.63	$7.10	46,959
2020-02-06	$7.87	$7.96	$7.73	$7.88	$7.33	21,323
2020-02-05	$7.83	$7.96	$7.72	$7.94	$7.39	73,670
2020-02-04	$7.99	$8.07	$7.80	$7.83	$7.29	53,866
2020-02-03	$8.00	$8.05	$7.90	$7.99	$7.44	23,533
2020-01-31	$7.95	$8.20	$7.90	$7.90	$7.35	13,857
2020-01-30	$7.78	$8.00	$7.78	$7.94	$7.39	8,193
2020-01-29	$7.89	$7.89	$7.75	$7.82	$7.27	28,565
2020-01-28	$7.95	$8.04	$7.86	$7.88	$7.33	15,055
2020-01-27	$7.92	$8.10	$7.75	$7.92	$7.37	37,899
2020-01-24	$8.15	$8.15	$7.99	$7.99	$7.44	29,381
2020-01-23	$8.17	$8.33	$8.08	$8.14	$7.57	23,638
2020-01-22	$8.36	$8.36	$8.04	$8.12	$7.56	47,290
2020-01-21	$8.20	$8.71	$8.02	$8.29	$7.71	52,050
2020-01-17	$8.18	$8.26	$7.93	$8.22	$7.65	23,421
2020-01-16	$7.92	$8.07	$7.91	$7.98	$7.43	26,151
2020-01-15	$7.95	$8.09	$7.80	$7.91	$7.36	35,350
2020-01-14	$8.02	$8.09	$7.87	$7.99	$7.44	19,041
2020-01-13	$8.11	$8.11	$8.00	$8.00	$7.44	9,634
2020-01-10	$8.26	$8.29	$8.08	$8.11	$7.55	46,217
2020-01-09	$8.11	$8.51	$8.11	$8.24	$7.67	33,023
2020-01-08	$8.05	$8.13	$7.98	$8.10	$7.54	29,080
2020-01-07	$8.11	$8.18	$7.92	$8.00	$7.44	24,415
2020-01-06	$7.95	$8.28	$7.95	$8.10	$7.54	19,535
2020-01-03	$7.88	$8.04	$7.81	$8.01	$7.45	21,032
2020-01-02	$7.75	$8.05	$7.73	$7.94	$7.39	29,692
2019-12-31	$7.51	$7.76	$7.50	$7.75	$7.21	50,588
2019-12-30	$7.33	$7.59	$7.33	$7.54	$7.02	39,280
2019-12-27	$7.32	$7.40	$7.25	$7.36	$6.85	43,156
2019-12-26	$7.25	$7.48	$7.25	$7.38	$6.87	32,364
2019-12-24	$7.20	$7.31	$7.20	$7.30	$6.79	17,632
2019-12-23	$7.21	$7.29	$7.15	$7.25	$6.75	78,379
2019-12-20	$7.23	$7.29	$7.19	$7.25	$6.75	78,206
2019-12-19	$7.15	$7.29	$7.06	$7.22	$6.72	85,939
2019-12-18	$7.16	$7.19	$6.90	$7.16	$6.66	160,631
2019-12-17	$7.42	$7.42	$7.21	$7.23	$6.73	61,415
2019-12-16	$7.52	$7.63	$7.38	$7.42	$6.90	56,166
2019-12-13	$7.50	$7.68	$7.46	$7.47	$6.95	33,539
2019-12-12	$7.47	$7.64	$7.44	$7.51	$6.99	36,838
2019-12-11	$7.30	$7.40	$7.27	$7.35	$6.84	21,673
2019-12-10	$7.30	$7.35	$7.20	$7.30	$6.79	33,737
2019-12-09	$7.43	$7.43	$7.20	$7.30	$6.79	31,777
2019-12-06	$7.49	$7.56	$7.43	$7.43	$6.91	57,451
2019-12-05	$7.51	$7.56	$7.49	$7.50	$6.98	24,508
2019-12-04	$7.63	$7.64	$7.52	$7.52	$7.00	15,276
2019-12-03	$7.64	$7.64	$7.52	$7.63	$7.10	19,680
2019-12-02	$7.60	$7.65	$7.54	$7.55	$7.03	18,318
2019-11-29	$7.62	$7.74	$7.62	$7.63	$7.10	6,962
2019-11-27	$7.73	$7.76	$7.60	$7.73	$7.19	15,510
2019-11-26	$7.69	$7.77	$7.68	$7.73	$7.14	22,209
2019-11-25	$7.68	$7.85	$7.68	$7.73	$7.14	20,770
2019-11-22	$7.82	$7.83	$7.69	$7.69	$7.10	30,886
2019-11-21	$7.76	$7.85	$7.62	$7.85	$7.25	24,798
2019-11-20	$7.74	$7.87	$7.65	$7.69	$7.10	52,783
2019-11-19	$7.69	$7.91	$7.66	$7.81	$7.21	24,871
2019-11-18	$7.70	$7.82	$7.62	$7.71	$7.12	43,087
2019-11-15	$7.76	$7.87	$7.60	$7.60	$7.02	22,023
2019-11-14	$7.91	$7.95	$7.70	$7.75	$7.15	57,034
2019-11-13	$7.87	$7.97	$7.80	$7.97	$7.36	27,539
2019-11-12	$7.84	$8.32	$7.76	$7.92	$7.31	94,137
2019-11-11	$8.75	$8.84	$8.64	$8.84	$8.16	37,659
2019-11-08	$8.73	$8.81	$8.60	$8.79	$8.11	35,783
2019-11-07	$8.84	$8.84	$8.65	$8.83	$8.15	12,460
2019-11-06	$8.83	$8.95	$8.76	$8.84	$8.16	12,533
2019-11-05	$8.73	$8.95	$8.69	$8.78	$8.10	18,841
2019-11-04	$8.46	$8.68	$8.46	$8.66	$7.99	27,216
2019-11-01	$8.14	$8.50	$8.14	$8.45	$7.80	36,561
2019-10-31	$8.00	$8.09	$7.93	$8.07	$7.45	26,985
2019-10-30	$8.06	$8.06	$7.90	$7.96	$7.35	57,072
2019-10-29	$8.05	$8.05	$8.00	$8.00	$7.38	19,271
2019-10-28	$8.13	$8.14	$8.00	$8.05	$7.43	25,003
2019-10-25	$8.12	$8.17	$8.02	$8.14	$7.51	31,654
2019-10-24	$8.17	$8.20	$8.13	$8.19	$7.56	13,214
2019-10-23	$8.15	$8.23	$8.14	$8.20	$7.57	11,972
2019-10-22	$8.31	$8.40	$8.11	$8.18	$7.55	29,851
2019-10-21	$8.40	$8.41	$8.16	$8.32	$7.68	26,547
2019-10-18	$8.61	$8.61	$8.33	$8.33	$7.69	16,505
2019-10-17	$8.40	$8.62	$8.36	$8.56	$7.90	26,490
2019-10-16	$8.35	$8.45	$8.30	$8.43	$7.78	33,952
2019-10-15	$8.37	$8.41	$8.27	$8.35	$7.71	27,766
2019-10-14	$8.54	$8.54	$8.32	$8.42	$7.77	26,480
2019-10-11	$8.45	$8.63	$8.45	$8.63	$7.97	9,645
2019-10-10	$8.57	$8.57	$8.40	$8.41	$7.76	34,453
2019-10-09	$8.64	$8.66	$8.56	$8.56	$7.90	6,554
2019-10-08	$8.36	$8.58	$8.35	$8.52	$7.86	24,274
2019-10-07	$8.28	$8.53	$8.21	$8.48	$7.83	41,406
2019-10-04	$8.21	$8.39	$8.14	$8.21	$7.58	33,239
2019-10-03	$8.27	$8.35	$8.12	$8.16	$7.53	10,324
2019-10-02	$8.44	$8.50	$8.19	$8.19	$7.56	21,436
2019-10-01	$8.56	$8.65	$8.39	$8.47	$7.82	17,491
2019-09-30	$8.60	$8.61	$8.40	$8.52	$7.86	33,598
2019-09-27	$8.72	$8.77	$8.57	$8.62	$7.96	11,926
2019-09-26	$8.68	$8.75	$8.57	$8.75	$8.08	10,677
2019-09-25	$8.65	$8.83	$8.50	$8.61	$7.95	35,663
2019-09-24	$8.70	$8.73	$8.60	$8.72	$8.05	13,153
2019-09-23	$8.90	$8.92	$8.54	$8.68	$8.01	37,227
2019-09-20	$8.96	$9.02	$8.81	$8.91	$8.22	28,135
2019-09-19	$9.11	$9.23	$8.95	$8.95	$8.26	30,660
2019-09-18	$8.89	$9.23	$8.84	$9.03	$8.34	47,510
2019-09-17	$8.70	$8.97	$8.57	$8.80	$8.12	33,912
2019-09-16	$8.84	$9.12	$8.79	$8.90	$8.22	15,375
2019-09-13	$9.22	$9.33	$8.84	$8.84	$8.16	75,826
2019-09-12	$9.16	$9.20	$8.92	$9.18	$8.47	28,872
2019-09-11	$8.82	$9.10	$8.78	$9.10	$8.40	39,790
2019-09-10	$8.70	$8.82	$8.62	$8.75	$8.08	19,947
2019-09-09	$8.23	$8.70	$8.23	$8.70	$8.03	37,954
2019-09-06	$8.13	$8.28	$8.13	$8.23	$7.60	18,171
2019-09-05	$8.10	$8.20	$8.06	$8.20	$7.57	38,777
2019-09-04	$8.14	$8.19	$8.02	$8.09	$7.47	18,424
2019-09-03	$8.01	$8.28	$7.96	$8.15	$7.52	33,515
2019-08-30	$8.18	$8.25	$8.08	$8.09	$7.47	64,052
2019-08-29	$8.18	$8.23	$7.99	$8.18	$7.55	31,866
2019-08-28	$8.08	$8.29	$8.08	$8.22	$7.53	22,693
2019-08-27	$8.18	$8.39	$8.01	$8.15	$7.47	27,729
2019-08-26	$8.05	$8.19	$7.98	$8.16	$7.48	28,446
2019-08-23	$8.07	$8.15	$7.91	$8.03	$7.36	31,422
2019-08-22	$8.20	$8.22	$8.02	$8.07	$7.39	39,662
2019-08-21	$8.10	$8.20	$8.01	$8.14	$7.46	15,051
2019-08-20	$8.11	$8.20	$7.92	$8.10	$7.42	26,571
2019-08-19	$8.18	$8.23	$8.04	$8.18	$7.49	25,329
2019-08-16	$7.90	$8.29	$7.90	$8.05	$7.37	32,533
2019-08-15	$7.82	$7.97	$7.65	$7.87	$7.21	57,594
2019-08-14	$7.82	$7.90	$7.71	$7.83	$7.17	54,447
2019-08-13	$7.86	$8.03	$7.74	$7.94	$7.27	58,787
2019-08-12	$7.90	$7.93	$7.74	$7.90	$7.24	48,236
2019-08-09	$7.80	$7.89	$7.53	$7.86	$7.20	81,288
2019-08-08	$7.96	$8.26	$7.82	$7.82	$7.16	31,236
2019-08-07	$7.67	$8.07	$7.50	$7.95	$7.28	56,411
2019-08-06	$7.93	$7.97	$7.58	$7.72	$7.07	165,109
2019-08-05	$8.30	$8.36	$7.80	$7.96	$7.29	214,405
2019-08-02	$8.34	$8.43	$8.26	$8.41	$7.70	42,480
2019-08-01	$8.46	$8.48	$8.32	$8.41	$7.70	50,916
2019-07-31	$8.72	$8.84	$8.40	$8.48	$7.77	34,658
2019-07-30	$8.26	$8.66	$8.26	$8.66	$7.93	40,646
2019-07-29	$8.43	$8.60	$8.23	$8.28	$7.59	48,638
2019-07-26	$8.40	$8.67	$8.37	$8.38	$7.68	37,758
2019-07-25	$8.32	$8.50	$8.30	$8.36	$7.66	52,954
2019-07-24	$8.24	$8.48	$8.19	$8.34	$7.64	49,552
2019-07-23	$8.38	$8.45	$8.20	$8.29	$7.59	76,289
2019-07-22	$8.88	$9.06	$8.35	$8.37	$7.67	88,630
2019-07-19	$8.77	$8.85	$8.70	$8.85	$8.11	60,776
2019-07-18	$8.91	$8.94	$8.65	$8.73	$8.00	60,647
2019-07-17	$8.98	$9.14	$8.87	$8.87	$8.13	145,585
2019-07-16	$8.86	$9.04	$8.86	$8.92	$8.17	117,676
2019-07-15	$8.80	$9.02	$8.74	$8.81	$8.07	44,028
2019-07-12	$8.76	$8.88	$8.55	$8.79	$8.05	51,965
2019-07-11	$8.92	$8.97	$8.72	$8.77	$8.03	62,383
2019-07-10	$9.14	$9.14	$8.90	$8.92	$8.17	58,320
2019-07-09	$9.25	$9.49	$8.95	$9.11	$8.35	64,733
2019-07-08	$9.05	$9.32	$8.95	$9.28	$8.50	96,263
2019-07-05	$9.19	$9.19	$8.96	$8.98	$8.23	26,166
2019-07-03	$9.05	$9.32	$9.04	$9.26	$8.48	40,891
2019-07-02	$8.95	$9.10	$8.93	$9.09	$8.33	50,899
2019-07-01	$8.74	$8.91	$8.60	$8.91	$8.16	74,074
2019-06-28	$8.47	$8.86	$8.47	$8.65	$7.92	1,109,809
2019-06-27	$8.06	$8.46	$8.06	$8.33	$7.63	105,291
2019-06-26	$8.56	$8.62	$8.01	$8.02	$7.35	91,299
2019-06-25	$8.65	$8.70	$8.43	$8.51	$7.80	46,834
2019-06-24	$9.00	$9.00	$8.51	$8.66	$7.93	53,159
2019-06-21	$9.35	$9.38	$8.94	$9.00	$8.24	118,259
2019-06-20	$9.29	$9.49	$9.23	$9.39	$8.60	83,655
2019-06-19	$9.29	$9.33	$9.12	$9.23	$8.46	68,986
2019-06-18	$9.21	$9.33	$9.10	$9.30	$8.52	74,309
2019-06-17	$9.26	$9.35	$9.08	$9.21	$8.44	92,107
2019-06-14	$9.04	$9.36	$8.97	$9.24	$8.46	82,666
2019-06-13	$9.15	$9.15	$8.85	$9.05	$8.29	72,342
2019-06-12	$8.60	$9.11	$8.52	$9.05	$8.29	113,781
2019-06-11	$8.22	$8.84	$8.18	$8.62	$7.90	80,092
2019-06-10	$8.31	$8.50	$8.14	$8.19	$7.50	76,433
2019-06-07	$8.26	$8.42	$8.05	$8.31	$7.61	128,198
2019-06-06	$8.40	$8.42	$8.15	$8.23	$7.54	87,425
2019-06-05	$8.78	$8.78	$8.40	$8.42	$7.71	71,987
2019-06-04	$8.92	$8.96	$8.74	$8.78	$8.04	61,554
2019-06-03	$8.93	$8.99	$8.77	$8.91	$8.16	51,256
2019-05-31	$9.15	$9.26	$8.82	$8.92	$8.17	73,581
2019-05-30	$9.22	$9.65	$8.87	$9.20	$8.43	97,323
2019-05-29	$9.54	$9.54	$9.10	$9.27	$8.40	98,793
2019-05-28	$9.62	$9.68	$9.46	$9.54	$8.65	69,788
2019-05-24	$9.56	$9.91	$9.51	$9.59	$8.69	66,201
2019-05-23	$9.60	$9.64	$9.48	$9.50	$8.61	79,361
2019-05-22	$9.25	$9.81	$9.24	$9.62	$8.72	101,436
2019-05-21	$9.10	$9.29	$8.93	$9.23	$8.36	43,960
2019-05-20	$9.22	$9.40	$8.92	$9.09	$8.24	86,024
2019-05-17	$9.22	$9.50	$9.11	$9.27	$8.40	72,192
2019-05-16	$9.25	$9.93	$9.24	$9.29	$8.42	114,935
2019-05-15	$9.47	$10.29	$9.42	$9.94	$9.01	115,112
2019-05-14	$9.27	$9.49	$9.27	$9.45	$8.56	129,629
2019-05-13	$9.00	$9.58	$8.76	$9.22	$8.36	196,539
2019-05-10	$8.88	$9.07	$8.39	$8.51	$7.71	213,340
2019-05-09	$9.30	$9.73	$8.75	$8.86	$8.03	196,504
2019-05-08	$9.60	$10.08	$9.32	$9.73	$8.82	226,714
2019-05-07	$9.38	$9.95	$9.20	$9.69	$8.78	225,814
2019-05-06	$10.40	$10.54	$9.36	$9.40	$8.52	437,642
2019-05-03	$11.36	$11.46	$10.46	$10.54	$9.55	74,853
2019-05-02	$11.42	$11.52	$10.76	$11.37	$10.30	114,462
2019-05-01	$11.50	$11.70	$11.13	$11.47	$10.39	96,844
2019-04-30	$13.53	$13.53	$11.53	$11.61	$10.52	209,949
2019-04-29	$13.76	$13.86	$13.65	$13.68	$12.40	13,848
2019-04-26	$13.61	$13.80	$13.43	$13.74	$12.45	30,235
2019-04-25	$13.50	$13.71	$13.50	$13.60	$12.32	16,135
2019-04-24	$13.44	$13.66	$13.44	$13.51	$12.24	21,112
2019-04-23	$13.40	$13.62	$13.33	$13.45	$12.19	24,748
2019-04-22	$13.68	$13.83	$13.32	$13.40	$12.14	29,383
2019-04-18	$13.58	$13.81	$13.52	$13.68	$12.40	15,967
2019-04-17	$13.61	$13.83	$13.54	$13.61	$12.33	22,321
2019-04-16	$13.55	$13.80	$13.43	$13.57	$12.30	27,241
2019-04-15	$13.42	$14.00	$13.42	$13.56	$12.29	23,702
2019-04-12	$13.50	$13.71	$13.40	$13.46	$12.20	35,880
2019-04-11	$13.78	$13.88	$13.39	$13.46	$12.20	31,867
2019-04-10	$13.34	$13.90	$13.34	$13.72	$12.43	39,653
2019-04-09	$13.67	$13.87	$13.25	$13.36	$12.11	74,198
2019-04-08	$13.85	$13.90	$13.61	$13.68	$12.40	29,788
2019-04-05	$13.55	$13.99	$13.49	$13.91	$12.61	78,507
2019-04-04	$14.20	$14.20	$13.50	$13.55	$12.28	66,645
2019-04-03	$14.15	$14.38	$14.04	$14.26	$12.92	26,349
2019-04-02	$14.26	$14.34	$13.80	$14.13	$12.81	63,880
2019-04-01	$14.73	$14.94	$14.25	$14.30	$12.96	55,178
2019-03-29	$14.94	$15.00	$14.50	$14.74	$13.36	44,906
2019-03-28	$14.99	$15.16	$14.81	$14.92	$13.52	20,711
2019-03-27	$14.79	$15.21	$14.68	$14.99	$13.58	38,123
2019-03-26	$15.13	$15.62	$14.67	$14.81	$13.42	35,106
2019-03-25	$15.06	$15.22	$15.00	$15.17	$13.75	17,987
2019-03-22	$15.24	$15.57	$15.04	$15.11	$13.69	34,031
2019-03-21	$15.00	$15.42	$15.00	$15.22	$13.79	48,720
2019-03-20	$15.15	$15.48	$15.00	$15.29	$13.86	24,306
2019-03-19	$15.08	$15.36	$15.00	$15.09	$13.68	27,573
2019-03-18	$15.50	$15.79	$15.00	$15.00	$13.59	62,218
2019-03-15	$15.97	$15.97	$15.30	$15.64	$14.17	112,329
2019-03-14	$15.90	$16.50	$15.90	$16.00	$14.50	38,255
2019-03-13	$16.13	$16.41	$16.00	$16.26	$14.74	39,513
2019-03-12	$16.43	$16.43	$15.95	$16.14	$14.63	29,618
2019-03-11	$16.07	$16.50	$16.07	$16.38	$14.84	19,103
2019-03-08	$16.00	$16.30	$15.95	$16.12	$14.61	20,505
2019-03-07	$16.41	$16.60	$16.02	$16.04	$14.54	21,957
2019-03-06	$16.54	$16.58	$16.37	$16.41	$14.87	30,358
2019-03-05	$16.85	$16.85	$16.51	$16.60	$15.04	28,002
2019-03-04	$16.95	$16.99	$16.70	$16.77	$15.20	25,915
2019-03-01	$16.85	$16.96	$16.67	$16.96	$15.37	20,485
2019-02-28	$16.81	$16.97	$16.79	$16.81	$15.23	10,983
2019-02-27	$16.84	$16.97	$16.80	$16.82	$15.24	11,574
2019-02-26	$16.87	$17.03	$16.77	$16.98	$15.30	47,137
2019-02-25	$16.92	$17.06	$16.77	$16.88	$15.21	37,105
2019-02-22	$17.03	$17.20	$16.91	$17.00	$15.32	25,841
2019-02-21	$16.84	$17.17	$16.80	$17.01	$15.32	20,220
2019-02-20	$16.97	$17.07	$16.72	$16.88	$15.21	31,595
2019-02-19	$16.99	$17.10	$16.89	$16.97	$15.29	20,704
2019-02-15	$16.96	$17.17	$16.84	$16.99	$15.31	19,934
2019-02-14	$17.00	$17.11	$16.86	$16.86	$15.19	15,640
2019-02-13	$17.00	$17.08	$16.97	$17.03	$15.34	17,669
2019-02-12	$16.82	$17.10	$16.82	$16.95	$15.27	20,667
2019-02-11	$16.27	$16.75	$16.27	$16.71	$15.05	23,219
2019-02-08	$16.25	$16.60	$16.25	$16.26	$14.65	29,471
2019-02-07	$16.75	$17.07	$16.25	$16.28	$14.67	40,498
2019-02-06	$16.53	$17.02	$16.45	$16.76	$15.10	55,273
2019-02-05	$16.57	$16.69	$16.41	$16.47	$14.84	86,462
2019-02-04	$16.50	$16.67	$16.48	$16.56	$14.92	24,857
2019-02-01	$16.50	$16.58	$16.24	$16.51	$14.87	34,434
2019-01-31	$16.50	$16.60	$16.42	$16.45	$14.82	67,275
2019-01-30	$16.31	$16.58	$16.16	$16.46	$14.83	40,665
2019-01-29	$16.55	$16.61	$16.15	$16.30	$14.68	63,399
2019-01-28	$16.50	$16.85	$16.40	$16.51	$14.87	142,361
2019-01-25	$15.59	$16.89	$15.50	$16.39	$14.77	294,890
2019-01-24	$15.60	$15.70	$15.52	$15.60	$14.05	35,845
2019-01-23	$15.44	$15.71	$15.28	$15.60	$14.05	12,536
2019-01-22	$15.62	$15.75	$15.00	$15.40	$13.87	39,755
2019-01-18	$15.93	$15.95	$15.68	$15.81	$14.24	23,734
2019-01-17	$16.02	$16.02	$15.89	$15.93	$14.35	32,308
2019-01-16	$16.00	$16.02	$15.80	$16.02	$14.43	28,731
2019-01-15	$16.08	$16.18	$15.79	$15.91	$14.33	42,248
2019-01-14	$16.35	$16.37	$16.16	$16.16	$14.56	28,667
2019-01-11	$16.70	$16.70	$16.32	$16.38	$14.76	19,759
2019-01-10	$17.08	$17.14	$16.48	$16.70	$15.04	47,401
2019-01-09	$17.25	$17.32	$17.00	$17.09	$15.40	29,070
2019-01-08	$17.28	$17.33	$17.00	$17.25	$15.54	31,518
2019-01-07	$17.35	$17.40	$17.03	$17.20	$15.50	36,956
2019-01-04	$17.30	$17.45	$17.23	$17.35	$15.63	39,861
2019-01-03	$17.77	$17.77	$17.01	$17.16	$15.46	25,752
2019-01-02	$18.00	$18.25	$17.32	$17.76	$16.00	53,375
2018-12-31	$18.63	$18.74	$17.26	$17.69	$15.94	108,219
2018-12-28	$18.60	$18.60	$17.59	$18.18	$16.38	102,876
2018-12-27	$15.60	$17.00	$15.25	$16.99	$15.31	27,892
2018-12-26	$14.90	$15.75	$14.90	$15.52	$13.98	17,923
2018-12-24	$14.89	$15.15	$14.54	$14.90	$13.42	24,698
2018-12-21	$15.40	$15.69	$15.11	$15.21	$13.70	43,956
2018-12-20	$15.08	$16.63	$15.03	$15.66	$14.11	27,145
2018-12-19	$15.66	$16.65	$15.37	$15.56	$14.02	24,535
2018-12-18	$14.94	$16.00	$14.41	$15.56	$14.02	22,469
2018-12-17	$15.00	$15.14	$14.62	$14.74	$13.28	37,539
2018-12-14	$15.26	$15.41	$14.97	$15.00	$13.51	22,932
2018-12-13	$15.26	$15.35	$15.26	$15.26	$13.75	22,507
2018-12-12	$14.21	$15.34	$14.21	$15.26	$13.75	39,211
2018-12-11	$15.10	$15.24	$15.10	$15.15	$13.65	10,804
2018-12-10	$15.43	$15.51	$14.44	$15.08	$13.59	31,973
2018-12-07	$15.49	$15.75	$15.38	$15.43	$13.90	20,020
2018-12-06	$15.38	$15.64	$15.19	$15.48	$13.95	13,767
2018-12-04	$15.49	$15.70	$15.32	$15.40	$13.87	23,946
2018-12-03	$15.99	$15.99	$15.39	$15.45	$13.92	22,246
2018-11-30	$15.97	$16.12	$15.78	$15.78	$14.22	16,769
2018-11-29	$15.98	$16.15	$15.57	$16.05	$14.46	15,537
2018-11-28	$15.84	$16.46	$15.80	$16.18	$14.49	11,309
2018-11-27	$16.16	$16.25	$15.81	$15.90	$14.24	24,736
2018-11-26	$16.24	$16.30	$16.14	$16.28	$14.58	14,223
2018-11-23	$16.17	$16.30	$16.12	$16.29	$14.58	5,923
2018-11-21	$16.23	$16.39	$16.20	$16.39	$14.67	6,359
2018-11-20	$16.22	$16.78	$16.13	$16.20	$14.50	9,795
2018-11-19	$16.45	$17.10	$16.20	$16.36	$14.65	9,881
2018-11-16	$16.61	$17.43	$16.41	$16.48	$14.75	13,783
2018-11-15	$16.75	$16.80	$16.40	$16.72	$14.97	12,814
2018-11-14	$16.72	$17.04	$16.65	$16.82	$15.06	13,955
2018-11-13	$17.16	$17.40	$16.65	$16.68	$14.93	23,371
2018-11-12	$17.00	$17.56	$16.90	$17.25	$15.44	16,264
2018-11-09	$17.14	$17.19	$16.88	$16.97	$15.19	23,169
2018-11-08	$17.34	$17.34	$17.10	$17.32	$15.51	5,191
2018-11-07	$17.46	$17.86	$17.28	$17.34	$15.52	10,222
2018-11-06	$17.26	$17.26	$17.12	$17.19	$15.39	5,079
2018-11-05	$17.66	$17.66	$17.11	$17.29	$15.48	13,412
2018-11-02	$17.88	$17.89	$17.41	$17.63	$15.78	14,553
2018-11-01	$17.00	$17.90	$17.00	$17.88	$16.01	19,722
2018-10-31	$16.88	$17.23	$16.88	$17.00	$15.22	17,056
2018-10-30	$17.02	$17.02	$16.76	$16.88	$15.11	26,226
2018-10-29	$16.96	$17.19	$16.96	$16.98	$15.20	22,722
2018-10-26	$17.04	$17.43	$16.78	$16.95	$15.18	29,973
2018-10-25	$17.09	$17.31	$17.01	$17.24	$15.44	22,988
2018-10-24	$17.59	$17.80	$17.00	$17.18	$15.38	36,829
2018-10-23	$17.54	$17.80	$17.53	$17.69	$15.84	9,302
2018-10-22	$17.79	$17.89	$17.67	$17.84	$15.97	17,248
2018-10-19	$18.00	$18.05	$17.61	$17.72	$15.86	16,267
2018-10-18	$18.28	$18.28	$18.00	$18.06	$16.17	25,299
2018-10-17	$17.41	$18.39	$17.41	$18.25	$16.34	31,045
2018-10-16	$17.11	$17.48	$16.91	$17.41	$15.59	10,144
2018-10-15	$17.50	$17.50	$16.96	$17.12	$15.33	10,488
2018-10-12	$16.78	$18.06	$16.76	$17.50	$15.67	23,539
2018-10-11	$17.20	$17.30	$16.68	$16.73	$14.98	26,907
2018-10-10	$17.89	$17.89	$17.31	$17.33	$15.52	15,378
2018-10-09	$17.82	$17.93	$17.59	$17.87	$16.00	11,818
2018-10-08	$18.05	$18.13	$17.56	$17.90	$16.03	12,092
2018-10-05	$18.44	$18.44	$18.05	$18.10	$16.21	8,113
2018-10-04	$18.50	$18.64	$18.26	$18.26	$16.35	15,891
2018-10-03	$18.43	$18.94	$18.40	$18.74	$16.78	22,561
2018-10-02	$18.55	$18.61	$18.38	$18.45	$16.52	15,173
2018-10-01	$18.81	$19.06	$18.55	$18.59	$16.64	8,267
2018-09-28	$18.90	$19.15	$18.90	$19.00	$17.01	8,078
2018-09-27	$19.11	$19.35	$18.90	$19.05	$17.06	10,558
2018-09-26	$18.95	$19.10	$18.81	$19.03	$17.03	10,558
2018-09-25	$19.00	$19.00	$18.75	$18.90	$16.92	11,092
2018-09-24	$19.08	$19.10	$18.75	$18.85	$16.88	10,176
2018-09-21	$18.80	$19.40	$18.80	$19.35	$17.32	53,193
2018-09-20	$18.60	$19.00	$18.55	$18.85	$16.88	11,075
2018-09-19	$18.90	$19.35	$18.42	$18.50	$16.56	14,910
2018-09-18	$18.90	$19.06	$18.15	$18.70	$16.74	16,541
2018-09-17	$18.95	$18.95	$18.65	$18.85	$16.88	16,676
2018-09-14	$18.90	$19.09	$18.80	$18.80	$16.83	10,655
2018-09-13	$18.70	$18.95	$18.70	$18.85	$16.88	28,342
2018-09-12	$18.55	$18.75	$18.45	$18.65	$16.70	24,142
2018-09-11	$18.20	$18.70	$17.97	$18.50	$16.56	28,778
2018-09-10	$17.90	$18.20	$17.60	$18.20	$16.29	15,896
2018-09-07	$18.05	$18.05	$17.80	$17.90	$16.03	8,102
2018-09-06	$18.05	$18.15	$17.85	$18.05	$16.16	16,993
2018-09-05	$18.20	$18.20	$17.90	$18.05	$16.16	20,938
2018-09-04	$18.70	$18.70	$18.18	$18.25	$16.34	20,815
2018-08-31	$18.70	$18.70	$18.55	$18.55	$16.61	9,868
2018-08-30	$19.20	$19.20	$18.75	$18.75	$16.79	11,158
2018-08-29	$19.40	$19.45	$19.21	$19.25	$17.14	14,484
2018-08-28	$19.38	$19.45	$19.30	$19.30	$17.19	14,668
2018-08-27	$19.50	$20.60	$19.13	$19.35	$17.23	37,707
2018-08-24	$19.05	$19.45	$19.00	$19.40	$17.28	22,607
2018-08-23	$18.35	$19.75	$18.35	$18.85	$16.79	49,296
2018-08-22	$17.00	$18.45	$17.00	$18.35	$16.34	49,304
2018-08-21	$16.95	$17.25	$16.60	$16.70	$14.87	15,738
2018-08-20	$17.05	$17.36	$16.55	$16.80	$14.96	18,255
2018-08-17	$16.85	$17.60	$16.85	$17.30	$15.41	27,201
2018-08-16	$16.45	$17.09	$16.45	$16.90	$15.05	14,683
2018-08-15	$16.75	$16.75	$16.34	$16.55	$14.74	29,578
2018-08-14	$17.15	$17.60	$16.70	$16.85	$15.01	14,171
2018-08-13	$16.85	$17.30	$16.85	$17.20	$15.32	10,503
2018-08-10	$17.05	$17.20	$16.75	$16.90	$15.05	17,382
2018-08-09	$15.75	$18.00	$15.75	$17.00	$15.14	44,593
2018-08-08	$15.35	$15.75	$15.35	$15.70	$13.98	10,956
2018-08-07	$15.70	$15.80	$15.45	$15.55	$13.85	21,372
2018-08-06	$15.40	$15.78	$15.40	$15.70	$13.98	16,270
2018-08-03	$15.60	$15.87	$15.25	$15.40	$13.71	36,913
2018-08-02	$15.80	$15.89	$15.70	$15.70	$13.98	24,146
2018-08-01	$16.20	$16.30	$15.83	$15.95	$14.20	15,787
2018-07-31	$15.95	$16.35	$15.95	$16.35	$14.56	15,632
2018-07-30	$15.95	$16.29	$15.94	$16.10	$14.34	10,074
2018-07-27	$16.33	$16.50	$15.66	$16.05	$14.29	30,185
2018-07-26	$16.20	$16.43	$16.16	$16.20	$14.43	17,052
2018-07-25	$16.25	$16.35	$16.11	$16.30	$14.52	12,676
2018-07-24	$16.75	$16.75	$16.38	$16.40	$14.61	10,733
2018-07-23	$16.51	$16.80	$16.51	$16.65	$14.83	8,871
2018-07-20	$16.55	$16.80	$16.55	$16.65	$14.83	15,764
2018-07-19	$16.34	$16.55	$16.30	$16.45	$14.65	5,619
2018-07-18	$15.75	$16.55	$15.45	$16.45	$14.65	20,225
2018-07-17	$16.30	$16.35	$15.80	$15.85	$14.12	15,576
2018-07-16	$16.60	$16.60	$16.35	$16.45	$14.65	6,535
2018-07-13	$16.40	$16.80	$16.30	$16.70	$14.87	13,493
2018-07-12	$16.96	$17.01	$16.26	$16.38	$14.58	39,171
2018-07-11	$17.10	$17.25	$17.00	$17.05	$15.18	7,502
2018-07-10	$17.30	$17.35	$17.11	$17.25	$15.36	10,603
2018-07-09	$16.60	$17.35	$16.60	$17.35	$15.45	10,923
2018-07-06	$16.90	$16.95	$16.60	$16.65	$14.83	21,852
2018-07-05	$16.90	$17.00	$16.79	$16.85	$15.01	13,556
2018-07-03	$16.90	$17.00	$16.80	$16.90	$15.05	4,683
2018-07-02	$17.00	$17.11	$16.80	$16.85	$15.01	11,760
2018-06-29	$17.05	$17.05	$16.75	$16.90	$15.05	29,871
2018-06-28	$16.85	$17.15	$16.85	$17.10	$15.23	9,995
2018-06-27	$17.00	$17.10	$16.75	$16.85	$15.01	17,946
2018-06-26	$16.75	$16.95	$16.61	$16.95	$15.09	23,393
2018-06-25	$18.05	$18.05	$16.85	$17.00	$15.14	20,213
2018-06-22	$18.20	$18.30	$17.95	$18.10	$16.12	90,757
2018-06-21	$18.55	$18.89	$17.95	$18.10	$16.12	21,811
2018-06-20	$17.65	$18.45	$17.55	$18.45	$16.43	20,335
2018-06-19	$17.35	$17.80	$17.15	$17.75	$15.81	21,883
2018-06-18	$17.15	$17.55	$17.10	$17.55	$15.63	25,893
2018-06-15	$17.10	$17.70	$17.10	$17.35	$15.45	22,714
2018-06-14	$17.10	$17.25	$16.98	$17.15	$15.27	9,264
2018-06-13	$16.85	$17.15	$16.80	$17.00	$15.14	14,699
2018-06-12	$16.70	$16.76	$16.65	$16.75	$14.92	13,112
2018-06-11	$16.45	$16.90	$16.44	$16.80	$14.96	25,431
2018-06-08	$17.30	$17.30	$16.30	$16.40	$14.61	31,478
2018-06-07	$17.55	$17.55	$17.38	$17.45	$15.54	4,668
2018-06-06	$17.45	$17.55	$17.35	$17.50	$15.58	12,201
2018-06-05	$17.45	$17.65	$17.30	$17.40	$15.50	15,525
2018-06-04	$17.30	$17.65	$17.24	$17.55	$15.63	14,064
2018-06-01	$17.50	$17.68	$17.19	$17.30	$15.41	32,442
2018-05-31	$17.80	$17.85	$17.40	$17.45	$15.54	18,100
2018-05-30	$17.75	$17.95	$17.70	$17.90	$15.94	28,643
2018-05-29	$17.75	$17.85	$17.60	$17.75	$15.72	29,521
2018-05-25	$17.80	$17.85	$17.70	$17.80	$15.76	25,955
2018-05-24	$17.70	$17.80	$17.70	$17.75	$15.72	35,388
2018-05-23	$17.70	$17.95	$17.68	$17.80	$15.76	15,911
2018-05-22	$17.85	$17.85	$17.65	$17.70	$15.68	6,489
2018-05-21	$17.70	$17.90	$17.70	$17.80	$15.76	6,914
2018-05-18	$17.60	$17.85	$17.50	$17.65	$15.63	17,678
2018-05-17	$17.60	$17.75	$17.55	$17.60	$15.59	9,410
2018-05-16	$17.60	$17.90	$17.50	$17.55	$15.54	16,569
2018-05-15	$17.15	$17.66	$17.15	$17.60	$15.59	13,096
2018-05-14	$17.45	$17.50	$17.05	$17.15	$15.19	39,957
2018-05-11	$17.80	$18.07	$17.55	$17.65	$15.63	19,487
2018-05-10	$17.50	$17.95	$17.45	$17.90	$15.85	14,391
2018-05-09	$17.55	$17.55	$17.40	$17.40	$15.41	14,953
2018-05-08	$17.35	$17.50	$17.20	$17.45	$15.45	13,595
2018-05-07	$17.85	$17.97	$17.30	$17.45	$15.45	16,277
2018-05-04	$17.15	$18.35	$17.15	$17.80	$15.76	26,668
2018-05-03	$17.10	$17.20	$17.00	$17.20	$15.23	18,580
2018-05-02	$17.10	$17.20	$17.05	$17.05	$15.10	20,162
2018-05-01	$17.05	$17.20	$17.05	$17.20	$15.23	17,660
2018-04-30	$17.20	$17.35	$17.05	$17.10	$15.14	22,271
2018-04-27	$17.30	$17.45	$17.10	$17.20	$15.23	16,915
2018-04-26	$17.05	$17.35	$17.00	$17.30	$15.32	31,698
2018-04-25	$17.30	$17.30	$17.03	$17.05	$15.10	25,014
2018-04-24	$17.50	$17.52	$17.10	$17.25	$15.28	23,514
2018-04-23	$17.50	$17.75	$17.16	$17.50	$15.50	13,671
2018-04-20	$17.20	$17.65	$17.15	$17.55	$15.54	25,022
2018-04-19	$17.15	$17.35	$17.10	$17.25	$15.28	17,183
2018-04-18	$17.30	$17.35	$17.10	$17.20	$15.23	11,917
2018-04-17	$17.10	$17.35	$17.10	$17.30	$15.32	12,634
2018-04-16	$17.30	$17.30	$17.05	$17.05	$15.10	39,488
2018-04-13	$17.20	$17.45	$17.05	$17.25	$15.28	26,191
2018-04-12	$18.05	$18.05	$17.05	$17.20	$15.23	18,746
2018-04-11	$17.00	$17.55	$17.00	$17.30	$15.32	32,233
2018-04-10	$16.55	$17.10	$16.40	$17.00	$15.06	37,545
2018-04-09	$16.85	$16.85	$16.40	$16.45	$14.57	27,585
2018-04-06	$16.60	$16.95	$16.60	$16.80	$14.88	45,518
2018-04-05	$16.25	$16.85	$16.25	$16.60	$14.70	36,509
2018-04-04	$15.90	$16.30	$15.90	$16.15	$14.30	44,380
2018-04-03	$16.00	$16.15	$15.75	$15.85	$14.04	77,129
2018-04-02	$16.80	$16.90	$15.80	$15.95	$14.13	65,274
2018-03-29	$16.80	$17.10	$16.75	$16.80	$14.88	27,101
2018-03-28	$16.70	$17.50	$16.65	$16.75	$14.83	35,354
2018-03-27	$17.20	$17.25	$16.45	$16.65	$14.75	53,603
2018-03-26	$16.60	$17.15	$16.50	$17.10	$15.14	62,865
2018-03-23	$16.35	$16.60	$16.35	$16.50	$14.61	69,629
2018-03-22	$16.35	$16.75	$16.20	$16.40	$14.52	61,240
2018-03-21	$15.80	$16.95	$15.80	$16.35	$14.48	101,066
2018-03-20	$14.65	$16.03	$13.21	$15.80	$13.99	475,478
2018-03-19	$17.30	$17.40	$16.62	$16.80	$14.88	91,596
2018-03-16	$18.75	$19.00	$17.05	$17.40	$15.41	140,695
2018-03-15	$19.20	$19.89	$18.65	$18.70	$16.56	80,556
2018-03-14	$21.10	$21.35	$20.95	$21.05	$18.64	50,915
2018-03-13	$20.40	$21.20	$20.36	$21.00	$18.60	25,450
2018-03-12	$19.90	$20.45	$19.75	$20.35	$18.02	44,121
2018-03-09	$20.50	$20.56	$20.15	$20.25	$17.93	33,491
2018-03-08	$20.00	$20.45	$19.85	$20.45	$18.11	18,168
2018-03-07	$19.85	$20.20	$19.65	$19.85	$17.58	39,762
2018-03-06	$20.40	$20.40	$19.90	$20.00	$17.71	31,328
2018-03-05	$20.00	$20.45	$19.80	$20.40	$18.07	14,652
2018-03-02	$19.25	$20.20	$19.20	$20.15	$17.85	17,263
2018-03-01	$19.10	$19.40	$19.10	$19.35	$17.14	20,241
2018-02-28	$19.85	$19.85	$19.10	$19.10	$16.92	21,206
2018-02-27	$19.75	$20.20	$19.65	$19.75	$17.49	9,513
2018-02-26	$19.85	$20.30	$19.57	$19.90	$17.53	29,099
2018-02-23	$20.15	$20.24	$19.70	$19.90	$17.53	10,432
2018-02-22	$20.35	$20.35	$19.60	$20.05	$17.67	10,229
2018-02-21	$20.20	$20.55	$20.15	$20.20	$17.80	25,657
2018-02-20	$20.55	$20.60	$19.93	$20.15	$17.76	29,868
2018-02-16	$20.60	$21.35	$20.46	$20.75	$18.28	35,985
2018-02-15	$20.35	$20.55	$20.30	$20.50	$18.06	29,601
2018-02-14	$20.50	$20.50	$20.05	$20.35	$17.93	27,484
2018-02-13	$20.95	$20.98	$20.50	$20.70	$18.24	34,094
2018-02-12	$20.25	$21.06	$20.05	$20.95	$18.46	42,780
2018-02-09	$19.50	$20.30	$19.50	$20.05	$17.67	48,078
2018-02-08	$19.55	$19.72	$19.31	$19.40	$17.09	22,876
2018-02-07	$19.40	$19.65	$19.40	$19.50	$17.18	28,316
2018-02-06	$19.00	$19.70	$18.80	$19.50	$17.18	42,532
2018-02-05	$19.75	$20.23	$19.25	$19.30	$17.01	44,933
2018-02-02	$20.50	$20.50	$19.80	$19.80	$17.45	27,709
2018-02-01	$20.85	$20.90	$20.35	$20.55	$18.11	26,934
2018-01-31	$21.05	$21.15	$20.55	$20.95	$18.46	34,649
2018-01-30	$20.70	$21.20	$20.70	$21.05	$18.55	37,898
2018-01-29	$20.90	$21.09	$20.51	$20.85	$18.37	24,366
2018-01-26	$21.40	$21.40	$20.90	$21.05	$18.55	51,893
2018-01-25	$21.45	$21.45	$21.01	$21.25	$18.72	9,877
2018-01-24	$21.70	$21.70	$21.20	$21.25	$18.72	18,392
2018-01-23	$21.50	$21.70	$21.30	$21.70	$19.12	21,102
2018-01-22	$21.40	$21.40	$21.05	$21.35	$18.81	19,246
2018-01-19	$21.20	$21.40	$21.05	$21.40	$18.86	33,829
2018-01-18	$20.70	$21.25	$20.30	$21.05	$18.55	49,810
2018-01-17	$20.70	$20.80	$20.55	$20.70	$18.24	20,280
2018-01-16	$21.00	$21.00	$20.65	$20.65	$18.20	28,597
2018-01-12	$20.80	$21.00	$20.75	$20.95	$18.46	39,157
2018-01-11	$20.80	$21.10	$20.60	$20.85	$18.37	28,115
2018-01-10	$20.20	$20.83	$20.15	$20.70	$18.24	20,843
2018-01-09	$20.20	$20.35	$20.05	$20.25	$17.84	37,078
2018-01-08	$20.75	$20.75	$19.99	$20.25	$17.84	64,253
2018-01-05	$20.60	$20.80	$20.50	$20.80	$18.33	33,348
2018-01-04	$20.10	$20.56	$20.10	$20.45	$18.02	56,058
2018-01-03	$19.30	$20.10	$19.30	$19.90	$17.53	92,564
2018-01-02	$19.20	$19.33	$19.00	$19.25	$16.96	40,986
2017-12-29	$19.10	$19.50	$18.55	$18.80	$16.57	105,951
2017-12-28	$19.20	$19.30	$19.04	$19.05	$16.79	22,206
2017-12-27	$19.20	$19.50	$19.20	$19.25	$16.96	16,878
2017-12-26	$19.25	$19.55	$18.90	$19.15	$16.87	23,876
2017-12-22	$19.45	$19.60	$19.08	$19.40	$17.09	26,378
2017-12-21	$19.10	$19.35	$19.06	$19.30	$17.01	24,764
2017-12-20	$18.95	$19.20	$18.85	$19.10	$16.83	25,542
2017-12-19	$18.95	$19.04	$18.75	$18.90	$16.65	32,607
2017-12-18	$19.20	$19.50	$18.75	$18.95	$16.70	78,953
2017-12-15	$18.75	$19.60	$18.70	$19.15	$16.87	64,452
2017-12-14	$19.00	$19.15	$18.70	$18.75	$16.52	21,412
2017-12-13	$18.80	$19.40	$18.70	$18.95	$16.70	27,498
2017-12-12	$18.95	$18.95	$18.55	$18.80	$16.57	24,495
2017-12-11	$18.95	$18.95	$18.80	$18.90	$16.65	33,526
2017-12-08	$19.00	$19.30	$18.85	$18.95	$16.70	24,411
2017-12-07	$18.70	$19.25	$18.65	$19.00	$16.74	16,362
2017-12-06	$18.95	$19.00	$18.50	$18.65	$16.43	23,351
2017-12-05	$19.30	$19.30	$18.70	$18.90	$16.65	17,697
2017-12-04	$19.60	$19.60	$19.10	$19.20	$16.92	19,408
2017-12-01	$19.50	$19.50	$18.95	$19.40	$17.09	23,584
2017-11-30	$19.30	$19.55	$19.25	$19.45	$17.14	37,657
2017-11-29	$19.20	$19.30	$19.15	$19.15	$16.87	25,426
2017-11-28	$19.20	$19.40	$19.10	$19.30	$16.94	35,284
2017-11-27	$19.10	$19.35	$19.00	$19.20	$16.85	26,413
2017-11-24	$18.75	$19.15	$18.75	$19.15	$16.80	10,532
2017-11-22	$18.70	$18.90	$18.55	$18.60	$16.32	45,538
2017-11-21	$18.60	$18.95	$18.35	$18.60	$16.32	36,774
2017-11-20	$18.45	$18.65	$17.36	$18.45	$16.19	34,057
2017-11-17	$18.35	$18.74	$18.20	$18.35	$16.10	25,967
2017-11-16	$18.40	$18.70	$18.21	$18.35	$16.10	66,253
2017-11-15	$17.85	$18.30	$17.61	$18.25	$16.01	45,255
2017-11-14	$17.05	$17.95	$17.05	$17.85	$15.66	25,436
2017-11-13	$17.05	$17.50	$17.00	$17.25	$15.14	24,911
2017-11-10	$16.20	$17.85	$16.15	$17.30	$15.18	60,791
2017-11-09	$15.10	$15.40	$15.10	$15.35	$13.47	18,755
2017-11-08	$15.15	$15.35	$15.10	$15.25	$13.38	22,799
2017-11-07	$15.35	$15.40	$15.10	$15.15	$13.29	34,495
2017-11-06	$15.10	$15.55	$15.10	$15.40	$13.51	37,068
2017-11-03	$15.95	$15.95	$15.15	$15.20	$13.34	42,966
2017-11-02	$16.10	$16.33	$15.90	$16.10	$14.13	8,192
2017-11-01	$16.35	$16.40	$16.00	$16.10	$14.13	27,327
2017-10-31	$16.00	$16.25	$16.00	$16.20	$14.22	16,351
2017-10-30	$16.60	$16.65	$15.60	$16.00	$14.04	43,015
2017-10-27	$16.50	$16.81	$16.35	$16.80	$14.74	78,331
2017-10-26	$16.34	$16.45	$16.31	$16.45	$14.43	3,982
2017-10-25	$16.40	$16.40	$16.10	$16.40	$14.39	19,290
2017-10-24	$16.21	$16.45	$16.20	$16.30	$14.30	10,546
2017-10-23	$16.35	$16.50	$16.00	$16.15	$14.17	25,773
2017-10-20	$16.45	$16.50	$16.29	$16.40	$14.39	13,914
2017-10-19	$16.20	$16.50	$15.69	$16.25	$14.26	22,241
2017-10-18	$16.45	$16.50	$16.20	$16.25	$14.26	18,220
2017-10-17	$16.45	$16.50	$16.35	$16.45	$14.43	19,277
2017-10-16	$16.35	$16.55	$16.30	$16.50	$14.48	23,150
2017-10-13	$16.60	$16.85	$16.35	$16.45	$14.43	29,816
2017-10-12	$16.50	$16.84	$16.40	$16.60	$14.57	74,435
2017-10-11	$16.40	$16.70	$16.35	$16.55	$14.52	38,971
2017-10-10	$16.45	$16.75	$16.40	$16.55	$14.52	47,397
2017-10-09	$16.05	$16.45	$15.64	$16.30	$14.30	23,678
2017-10-06	$16.30	$16.35	$15.85	$15.95	$14.00	25,511
2017-10-05	$16.45	$16.48	$16.30	$16.35	$14.35	21,861
2017-10-04	$16.50	$16.70	$15.55	$16.45	$14.43	22,264
2017-10-03	$16.60	$16.95	$16.40	$16.60	$14.57	39,232
2017-10-02	$16.30	$16.70	$16.25	$16.60	$14.57	48,937
2017-09-29	$16.10	$16.40	$16.10	$16.30	$14.30	80,021
2017-09-28	$16.25	$16.55	$16.05	$16.35	$14.35	42,775
2017-09-27	$16.20	$16.53	$16.15	$16.20	$14.22	54,972
2017-09-26	$15.70	$16.30	$15.70	$16.25	$14.26	49,626
2017-09-25	$15.30	$15.95	$15.30	$15.90	$13.95	29,357
2017-09-22	$15.20	$15.45	$15.20	$15.40	$13.51	14,878
2017-09-21	$15.25	$15.38	$15.20	$15.30	$13.43	37,587
2017-09-20	$15.20	$15.33	$15.10	$15.20	$13.34	132,500
2017-09-19	$15.25	$15.35	$15.10	$15.15	$13.29	38,155
2017-09-18	$15.40	$15.40	$15.10	$15.15	$13.29	85,418
2017-09-15	$15.10	$15.50	$15.10	$15.40	$13.51	84,035
2017-09-14	$14.85	$15.10	$14.85	$14.90	$13.07	21,293
2017-09-13	$14.80	$15.00	$14.80	$14.85	$13.03	29,734
2017-09-12	$14.90	$15.10	$14.79	$14.90	$13.07	19,138
2017-09-11	$14.35	$15.00	$14.35	$14.90	$13.07	73,016
2017-09-08	$14.00	$15.08	$13.96	$14.40	$12.64	81,716
2017-09-07	$14.20	$14.30	$14.00	$14.05	$12.33	63,111
2017-09-06	$14.40	$14.60	$14.35	$14.40	$12.64	52,271
2017-09-05	$15.05	$15.05	$14.30	$14.50	$12.72	68,348
2017-09-01	$15.07	$15.15	$15.00	$15.10	$13.25	19,927
2017-08-31	$15.00	$15.10	$15.00	$15.05	$13.21	22,263
2017-08-30	$14.95	$15.10	$14.86	$14.95	$13.12	33,458
2017-08-29	$14.70	$15.00	$14.70	$14.95	$13.12	46,848
2017-08-28	$15.05	$15.15	$14.80	$15.05	$13.14	52,397
2017-08-25	$14.80	$15.20	$14.80	$15.20	$13.27	47,497
2017-08-24	$15.00	$15.11	$14.80	$14.85	$12.96	62,684
2017-08-23	$14.95	$15.20	$14.85	$15.00	$13.09	53,549
2017-08-22	$14.95	$15.05	$14.85	$14.95	$13.05	36,748
2017-08-21	$15.00	$15.05	$14.87	$14.95	$13.05	18,208
2017-08-18	$15.05	$15.10	$14.73	$15.00	$13.09	62,477
2017-08-17	$15.30	$15.65	$15.00	$15.10	$13.18	56,787
2017-08-16	$15.35	$15.35	$15.05	$15.25	$13.31	40,539
2017-08-15	$15.45	$15.55	$15.05	$15.30	$13.35	40,325
2017-08-14	$14.95	$15.75	$14.95	$15.40	$13.44	77,771
2017-08-11	$15.45	$15.75	$14.10	$14.90	$13.00	169,887
2017-08-10	$15.10	$16.08	$15.10	$15.85	$13.83	84,462
2017-08-09	$15.25	$15.30	$15.10	$15.25	$13.31	33,883
2017-08-08	$15.60	$16.30	$15.20	$15.35	$13.40	100,670
2017-08-07	$15.85	$15.91	$15.40	$15.55	$13.57	45,522
2017-08-04	$15.90	$15.95	$15.75	$15.85	$13.83	24,667
2017-08-03	$16.20	$16.25	$15.80	$15.85	$13.83	25,388
2017-08-02	$16.50	$16.50	$16.00	$16.20	$14.14	26,302
2017-08-01	$16.50	$16.50	$16.20	$16.50	$14.40	53,972
2017-07-31	$16.25	$16.50	$16.25	$16.50	$14.40	45,470
2017-07-28	$16.15	$16.40	$16.15	$16.25	$14.18	23,735
2017-07-27	$15.95	$16.25	$15.60	$16.20	$14.14	50,465
2017-07-26	$16.30	$16.50	$16.00	$16.00	$13.97	53,088
2017-07-25	$15.75	$16.45	$15.60	$16.35	$14.27	59,233
2017-07-24	$15.60	$16.08	$15.55	$15.75	$13.75	42,890
2017-07-21	$15.45	$15.65	$15.30	$15.60	$13.62	42,875
2017-07-20	$15.40	$15.45	$15.25	$15.35	$13.40	30,933
2017-07-19	$15.36	$15.60	$15.26	$15.40	$13.44	26,451
2017-07-18	$15.65	$15.65	$15.45	$15.50	$13.53	39,501
2017-07-17	$15.75	$15.90	$15.70	$15.80	$13.79	88,100
2017-07-14	$16.00	$16.06	$15.75	$15.85	$13.83	54,961
2017-07-13	$15.95	$16.08	$15.70	$16.05	$14.01	50,927
2017-07-12	$15.85	$16.10	$15.70	$15.85	$13.83	52,787
2017-07-11	$15.75	$15.86	$15.58	$15.85	$13.83	43,157
2017-07-10	$15.85	$15.90	$15.35	$15.70	$13.70	43,463
2017-07-07	$15.60	$15.90	$15.35	$15.90	$13.88	23,992
2017-07-06	$15.70	$15.80	$15.55	$15.60	$13.62	38,762
2017-07-05	$15.20	$15.85	$15.20	$15.75	$13.75	59,154
2017-07-03	$15.40	$15.55	$15.25	$15.40	$13.44	33,328
2017-06-30	$15.70	$15.80	$15.25	$15.30	$13.35	32,309
2017-06-29	$15.55	$15.75	$15.06	$15.70	$13.70	47,714
2017-06-28	$16.30	$16.30	$15.70	$15.85	$13.83	37,728
2017-06-27	$16.40	$16.40	$16.15	$16.30	$14.23	61,724
2017-06-26	$15.40	$16.50	$15.33	$16.40	$14.31	129,567
2017-06-23	$15.75	$15.95	$15.05	$15.45	$13.48	1,016,782
2017-06-22	$15.55	$15.95	$15.54	$15.65	$13.66	69,374
2017-06-21	$15.62	$15.70	$15.58	$15.60	$13.62	43,293
2017-06-20	$15.45	$15.70	$15.35	$15.65	$13.66	26,138
2017-06-19	$15.75	$15.75	$15.35	$15.45	$13.48	61,752
2017-06-16	$15.45	$15.65	$15.25	$15.65	$13.66	90,898
2017-06-15	$15.20	$15.45	$15.15	$15.45	$13.48	39,379
2017-06-14	$15.00	$15.55	$14.75	$15.25	$13.31	37,798
2017-06-13	$15.20	$15.30	$14.85	$15.00	$13.09	39,246
2017-06-12	$15.40	$15.75	$15.18	$15.20	$13.27	57,132
2017-06-09	$15.15	$15.55	$15.15	$15.40	$13.44	34,201
2017-06-08	$15.05	$15.30	$14.85	$15.15	$13.22	41,425
2017-06-07	$14.85	$15.10	$14.70	$14.95	$13.05	35,215
2017-06-06	$15.30	$15.30	$14.75	$14.85	$12.96	32,295
2017-06-05	$15.15	$15.35	$15.07	$15.25	$13.31	48,300
2017-06-02	$15.20	$15.40	$14.70	$15.15	$13.22	27,084
2017-06-01	$14.75	$15.35	$14.55	$15.20	$13.27	46,131
2017-05-31	$14.45	$14.80	$14.45	$14.63	$12.76	50,778
2017-05-30	$14.50	$14.50	$14.20	$14.35	$12.52	69,843
2017-05-26	$14.60	$14.60	$14.35	$14.50	$12.66	39,512
2017-05-25	$14.75	$14.75	$14.65	$14.70	$12.76	46,901
2017-05-24	$14.80	$14.90	$14.68	$14.80	$12.85	39,224
2017-05-23	$15.00	$15.04	$14.80	$14.85	$12.89	31,176
2017-05-22	$14.80	$14.95	$14.75	$14.85	$12.89	31,729
2017-05-19	$14.95	$15.07	$14.78	$14.80	$12.85	38,748
2017-05-18	$14.70	$15.05	$14.70	$14.95	$12.98	49,050
2017-05-17	$14.25	$14.75	$14.23	$14.75	$12.80	41,833
2017-05-16	$14.10	$14.35	$14.00	$14.25	$12.37	54,835
2017-05-15	$14.35	$14.45	$14.01	$14.10	$12.24	88,558
2017-05-12	$14.65	$14.65	$14.10	$14.35	$12.46	97,309
2017-05-11	$14.50	$14.60	$14.40	$14.45	$12.54	64,573
2017-05-10	$14.85	$14.85	$14.40	$14.45	$12.54	52,126
2017-05-09	$14.85	$14.93	$14.55	$14.85	$12.89	33,427
2017-05-08	$14.85	$14.95	$14.75	$14.75	$12.80	22,829
2017-05-05	$14.95	$15.00	$14.85	$14.90	$12.93	22,051
2017-05-04	$15.00	$15.00	$14.85	$14.95	$12.98	40,690
2017-05-03	$14.80	$14.95	$14.75	$14.90	$12.93	30,255
2017-05-02	$14.90	$15.05	$14.78	$15.00	$13.02	38,806
2017-05-01	$15.00	$15.00	$14.50	$14.85	$12.89	94,348
2017-04-28	$14.90	$15.05	$14.90	$14.95	$12.98	39,750
2017-04-27	$15.10	$15.10	$14.85	$15.00	$13.02	54,457
2017-04-26	$14.90	$15.40	$14.90	$15.00	$13.02	44,209
2017-04-25	$15.05	$15.20	$14.90	$14.95	$12.98	59,143
2017-04-24	$15.35	$15.40	$15.00	$15.05	$13.06	55,674
2017-04-21	$15.35	$15.40	$15.25	$15.30	$13.28	37,552
2017-04-20	$15.35	$15.45	$15.25	$15.35	$13.32	46,457
2017-04-19	$14.90	$15.40	$14.85	$15.25	$13.24	74,859
2017-04-18	$15.05	$15.15	$14.80	$14.80	$12.85	81,190
2017-04-17	$15.00	$15.20	$15.00	$15.10	$13.11	36,158
2017-04-13	$15.20	$15.20	$15.06	$15.20	$13.19	25,074
2017-04-12	$15.20	$15.25	$15.00	$15.15	$13.15	48,980
2017-04-11	$16.10	$16.10	$15.00	$15.15	$13.15	51,818
2017-04-10	$15.60	$15.70	$15.00	$15.00	$13.02	130,272
2017-04-07	$15.70	$15.85	$15.70	$15.75	$13.67	33,821
2017-04-06	$15.85	$15.95	$15.66	$15.75	$13.67	40,950
2017-04-05	$15.95	$15.95	$15.80	$15.90	$13.80	36,505
2017-04-04	$15.70	$16.00	$15.70	$15.95	$13.84	44,390
2017-04-03	$15.95	$16.00	$15.66	$15.75	$13.67	49,191
2017-03-31	$15.85	$16.00	$15.80	$15.95	$13.84	31,656
2017-03-30	$15.90	$15.90	$15.80	$15.85	$13.76	61,150
2017-03-29	$15.55	$15.85	$15.55	$15.80	$13.71	38,645
2017-03-28	$15.35	$15.70	$15.35	$15.65	$13.58	61,708
2017-03-27	$15.30	$15.45	$15.00	$15.35	$13.32	39,413
2017-03-24	$15.45	$15.45	$15.15	$15.15	$13.15	29,048
2017-03-23	$15.35	$15.50	$15.30	$15.35	$13.32	37,618
2017-03-22	$15.00	$15.40	$15.00	$15.30	$13.28	52,758
2017-03-21	$15.00	$15.05	$14.90	$15.00	$13.02	55,835
2017-03-20	$14.90	$15.05	$14.85	$15.00	$13.02	114,662
2017-03-17	$15.00	$15.08	$14.75	$15.00	$13.02	102,379
2017-03-16	$15.00	$15.20	$14.88	$15.00	$13.02	46,317
2017-03-15	$15.00	$15.15	$14.80	$14.90	$12.93	67,831
2017-03-14	$15.20	$15.20	$14.85	$15.00	$13.02	44,511
2017-03-13	$15.00	$15.45	$14.83	$15.10	$13.11	111,643
2017-03-10	$15.00	$15.10	$15.00	$15.00	$13.02	38,338
2017-03-09	$14.95	$15.10	$14.95	$15.00	$13.02	39,187
2017-03-08	$15.15	$15.25	$14.90	$14.95	$12.98	112,045
2017-03-07	$15.05	$15.15	$15.00	$15.15	$13.15	49,615
2017-03-06	$15.45	$15.45	$15.05	$15.15	$13.15	77,550
2017-03-03	$15.40	$15.45	$15.10	$15.30	$13.28	67,881
2017-03-02	$15.20	$15.40	$15.20	$15.40	$13.37	50,807
2017-03-01	$15.15	$15.55	$15.00	$15.40	$13.37	135,388
2017-02-28	$15.05	$15.13	$15.00	$15.00	$13.02	115,047
2017-02-27	$14.95	$15.15	$14.95	$15.05	$13.06	266,212
2017-02-24	$14.95	$15.00	$14.85	$14.95	$12.98	189,793
2017-02-23	$15.00	$15.05	$14.90	$14.95	$12.92	180,211
2017-02-22	$14.85	$15.05	$14.85	$14.95	$12.92	210,813
2017-02-21	$15.05	$15.25	$14.60	$14.85	$12.84	914,395
2017-02-17	$13.25	$13.80	$13.25	$13.65	$11.80	181,002
2017-02-16	$13.20	$13.75	$12.85	$13.15	$11.37	306,532
2017-02-15	$12.25	$12.55	$12.10	$12.50	$10.81	37,253
2017-02-14	$12.15	$12.30	$12.00	$12.25	$10.59	52,094
2017-02-13	$12.10	$12.15	$12.00	$12.00	$10.37	93,142
2017-02-10	$12.25	$12.45	$12.15	$12.30	$10.63	20,605
2017-02-09	$12.00	$12.40	$12.00	$12.25	$10.59	85,271
2017-02-08	$12.00	$12.05	$11.95	$11.95	$10.33	73,834
2017-02-07	$12.10	$12.20	$11.95	$12.00	$10.37	83,527
2017-02-06	$11.90	$12.10	$11.90	$12.05	$10.42	96,047
2017-02-03	$12.00	$12.25	$11.90	$11.90	$10.29	199,235
2017-02-02	$11.95	$12.05	$11.95	$12.05	$10.42	87,798
2017-02-01	$11.95	$12.15	$11.95	$11.95	$10.33	108,080
2017-01-31	$11.95	$12.03	$11.90	$11.95	$10.33	114,979
2017-01-30	$12.00	$12.03	$11.93	$11.95	$10.33	158,029
2017-01-27	$12.05	$12.05	$11.90	$11.95	$10.33	144,180
2017-01-26	$12.00	$12.15	$11.95	$11.95	$10.33	368,980
2017-01-25	$12.40	$12.54	$11.80	$12.30	$10.63	70,054
2017-01-24	$12.75	$12.85	$12.45	$12.50	$10.81	16,124
2017-01-23	$12.70	$12.75	$12.50	$12.75	$11.02	53,577
2017-01-20	$12.70	$12.90	$12.65	$12.65	$10.93	7,398
2017-01-19	$12.85	$13.00	$12.65	$12.75	$11.02	16,707
2017-01-18	$12.55	$12.90	$12.50	$12.80	$11.06	11,848
2017-01-17	$12.70	$12.75	$12.25	$12.55	$10.85	58,511
2017-01-13	$12.80	$13.05	$12.75	$12.80	$11.06	11,322
2017-01-12	$13.00	$13.02	$12.70	$12.85	$11.11	12,066
2017-01-11	$13.35	$13.35	$13.05	$13.05	$11.28	9,927
2017-01-10	$12.85	$13.30	$12.85	$13.05	$11.28	8,993
2017-01-09	$12.85	$12.87	$12.65	$12.75	$11.02	37,980
2017-01-06	$13.10	$13.25	$12.70	$12.90	$11.15	28,928
2017-01-05	$13.35	$13.57	$12.95	$13.05	$11.28	35,852
2017-01-04	$13.65	$13.65	$13.25	$13.35	$11.54	42,594
2017-01-03	$13.90	$14.45	$13.35	$13.65	$11.80	67,817
2016-12-30	$13.30	$13.94	$13.30	$13.75	$11.89	31,744
2016-12-29	$12.70	$13.30	$12.70	$13.25	$11.45	8,614
2016-12-28	$12.40	$12.90	$12.35	$12.70	$10.98	50,286
2016-12-27	$12.55	$12.65	$12.20	$12.45	$10.76	29,597
2016-12-23	$12.30	$12.72	$12.30	$12.50	$10.81	14,515
2016-12-22	$12.50	$12.70	$12.11	$12.35	$10.68	30,154
2016-12-21	$12.75	$12.75	$12.50	$12.55	$10.85	11,370
2016-12-20	$12.60	$12.70	$12.01	$12.70	$10.98	34,828
2016-12-19	$13.10	$13.20	$12.50	$12.65	$10.93	62,843
2016-12-16	$13.60	$13.65	$13.20	$13.20	$11.41	40,946
2016-12-15	$13.80	$14.15	$13.55	$13.65	$11.80	33,693
2016-12-14	$13.35	$13.80	$13.33	$13.63	$11.78	18,347
2016-12-13	$13.35	$13.50	$13.06	$13.45	$11.63	17,679
2016-12-12	$13.35	$13.35	$13.01	$13.30	$11.50	18,097
2016-12-09	$13.30	$13.35	$13.20	$13.31	$11.50	13,325
2016-12-08	$13.35	$13.45	$13.18	$13.30	$11.50	27,989
2016-12-07	$13.40	$13.45	$13.15	$13.25	$11.45	15,569
2016-12-06	$13.25	$13.50	$13.18	$13.35	$11.54	26,720
2016-12-05	$12.90	$13.25	$12.80	$13.20	$11.41	55,682
2016-12-02	$12.75	$12.90	$12.70	$12.87	$11.12	12,611
2016-12-01	$12.70	$12.90	$12.65	$12.70	$10.98	15,548
2016-11-30	$12.75	$12.83	$12.70	$12.70	$10.98	10,562
2016-11-29	$12.95	$12.95	$12.65	$12.70	$10.98	52,897
2016-11-28	$12.50	$12.95	$12.50	$12.80	$11.06	77,102
2016-11-25	$12.50	$12.60	$12.35	$12.45	$10.71	11,173
2016-11-23	$12.30	$12.60	$12.30	$12.40	$10.67	24,755
2016-11-22	$12.10	$12.35	$12.10	$12.25	$10.54	16,266
2016-11-21	$12.10	$12.38	$12.06	$12.35	$10.62	22,563
2016-11-18	$12.20	$12.22	$12.00	$12.20	$10.49	16,610
2016-11-17	$12.30	$12.35	$12.00	$12.20	$10.49	15,201
2016-11-16	$11.90	$12.54	$11.90	$12.15	$10.45	12,397
2016-11-15	$12.05	$12.30	$11.70	$11.75	$10.11	48,967
2016-11-14	$11.85	$12.50	$11.76	$12.15	$10.45	43,396
2016-11-11	$10.85	$12.20	$10.69	$11.70	$10.06	51,731
2016-11-10	$10.50	$10.85	$10.38	$10.85	$9.33	30,901
2016-11-09	$10.00	$10.50	$10.00	$10.50	$9.03	14,972
2016-11-08	$10.50	$10.65	$10.40	$10.45	$8.99	11,993
2016-11-07	$10.60	$10.80	$10.31	$10.45	$8.99	32,381
2016-11-04	$10.30	$10.85	$10.30	$10.75	$9.25	26,570
2016-11-03	$10.30	$10.44	$10.21	$10.40	$8.95	4,119
2016-11-02	$10.50	$10.50	$10.20	$10.35	$8.90	7,556
2016-11-01	$10.40	$10.50	$10.30	$10.45	$8.99	8,282
2016-10-31	$10.35	$10.45	$10.25	$10.30	$8.86	7,579
2016-10-28	$10.10	$10.45	$10.10	$10.30	$8.86	18,594
2016-10-27	$10.30	$10.30	$10.10	$10.25	$8.82	18,298
2016-10-26	$10.40	$10.40	$10.15	$10.15	$8.73	9,833
2016-10-25	$10.25	$10.35	$10.10	$10.30	$8.86	9,476
2016-10-24	$10.40	$10.43	$10.00	$10.30	$8.86	85,945
2016-10-21	$10.03	$10.38	$9.86	$10.13	$8.71	62,668
2016-10-20	$10.32	$10.50	$9.83	$10.10	$8.69	81,913
2016-10-19	$10.45	$10.50	$10.15	$10.22	$8.79	99,210
2016-10-18	$10.25	$10.50	$10.13	$10.41	$8.95	18,713
2016-10-17	$10.17	$10.25	$10.08	$10.25	$8.82	19,805
2016-10-14	$9.91	$10.23	$9.91	$10.18	$8.76	17,275
2016-10-13	$9.99	$10.00	$9.81	$9.84	$8.46	14,489
2016-10-12	$10.06	$10.09	$9.89	$9.99	$8.59	12,267
2016-10-11	$10.18	$10.22	$9.90	$10.00	$8.60	24,055
2016-10-10	$9.88	$10.25	$9.86	$10.22	$8.79	21,280
2016-10-07	$9.79	$10.10	$9.49	$9.76	$8.40	46,316
2016-10-06	$9.56	$9.75	$9.56	$9.74	$8.37	19,015
2016-10-05	$9.53	$9.77	$9.52	$9.52	$8.19	14,951
2016-10-04	$9.68	$9.68	$9.47	$9.53	$8.20	24,026
2016-10-03	$9.25	$9.74	$9.25	$9.45	$8.13	43,765
2016-09-30	$9.05	$9.32	$9.05	$9.23	$7.94	33,900
2016-09-29	$9.30	$9.35	$9.22	$9.35	$8.04	49,069
2016-09-28	$9.12	$9.28	$9.11	$9.26	$7.97	12,644
2016-09-27	$9.16	$9.19	$9.07	$9.12	$7.85	19,693
2016-09-26	$9.23	$9.23	$9.10	$9.12	$7.85	15,893
2016-09-23	$9.26	$9.32	$9.13	$9.24	$7.95	13,244
2016-09-22	$9.33	$9.33	$9.27	$9.31	$8.01	12,356
2016-09-21	$9.22	$9.29	$9.07	$9.29	$7.99	7,046
2016-09-20	$9.39	$9.39	$9.13	$9.17	$7.89	33,855
2016-09-19	$9.33	$9.33	$9.17	$9.33	$8.03	9,074
2016-09-16	$9.29	$9.33	$9.23	$9.32	$8.02	10,080
2016-09-15	$9.25	$9.33	$9.20	$9.32	$8.02	11,522
2016-09-14	$9.07	$9.28	$8.83	$9.28	$7.98	25,600
2016-09-13	$9.20	$9.21	$9.06	$9.06	$7.79	10,950
2016-09-12	$9.09	$9.28	$8.90	$9.20	$7.91	18,972
2016-09-09	$9.21	$9.25	$9.09	$9.12	$7.85	15,965
2016-09-08	$9.25	$9.25	$9.03	$9.20	$7.91	10,097
2016-09-07	$9.23	$9.23	$9.19	$9.22	$7.93	18,082
2016-09-06	$9.21	$9.23	$9.14	$9.22	$7.93	14,900
2016-09-02	$9.08	$9.18	$9.03	$9.17	$7.89	21,292
2016-09-01	$8.84	$9.00	$8.84	$9.00	$7.74	14,597
2016-08-31	$9.18	$9.25	$9.02	$9.02	$7.76	7,369
2016-08-30	$9.17	$9.18	$9.05	$9.18	$7.90	20,586
2016-08-29	$9.06	$9.18	$9.05	$9.10	$7.83	22,551
2016-08-26	$9.16	$9.16	$8.94	$9.05	$7.73	24,760
2016-08-25	$9.14	$9.15	$9.06	$9.13	$7.80	10,329
2016-08-24	$9.17	$9.18	$9.10	$9.10	$7.77	7,015
2016-08-23	$9.19	$9.19	$9.00	$9.01	$7.70	14,096
2016-08-22	$9.18	$9.19	$9.17	$9.18	$7.84	6,200
2016-08-19	$9.19	$9.19	$9.10	$9.19	$7.85	12,094
2016-08-18	$9.09	$9.19	$9.07	$9.19	$7.85	15,938
2016-08-17	$9.13	$9.14	$9.11	$9.14	$7.81	9,977
2016-08-16	$9.00	$9.14	$8.96	$9.14	$7.81	27,258
2016-08-15	$9.19	$9.28	$9.00	$9.05	$7.73	21,459
2016-08-12	$9.10	$9.35	$9.08	$9.08	$7.76	59,664
2016-08-11	$8.73	$8.92	$8.66	$8.81	$7.53	16,056
2016-08-10	$8.66	$8.78	$8.66	$8.71	$7.44	4,836
2016-08-09	$8.71	$8.75	$8.62	$8.71	$7.44	8,353
2016-08-08	$8.68	$8.77	$8.63	$8.72	$7.45	9,689
2016-08-05	$8.67	$8.68	$8.67	$8.68	$7.41	1,493
2016-08-04	$8.69	$8.75	$8.60	$8.61	$7.36	5,892
2016-08-03	$8.78	$8.78	$8.65	$8.66	$7.40	10,173
2016-08-02	$8.81	$8.84	$8.72	$8.74	$7.47	7,520
2016-08-01	$8.75	$9.00	$8.75	$8.77	$7.49	17,254
2016-07-29	$8.73	$8.89	$8.66	$8.75	$7.48	16,362
2016-07-28	$8.68	$8.74	$8.64	$8.72	$7.45	3,774
2016-07-27	$8.65	$8.69	$8.64	$8.66	$7.40	3,420
2016-07-26	$8.73	$8.79	$8.64	$8.70	$7.43	13,803
2016-07-25	$8.66	$8.69	$8.61	$8.61	$7.36	32,110
2016-07-22	$8.74	$8.74	$8.68	$8.70	$7.43	7,459
2016-07-21	$8.87	$8.87	$8.71	$8.72	$7.45	12,480
2016-07-20	$8.84	$8.88	$8.72	$8.87	$7.58	6,930
2016-07-19	$8.60	$8.83	$8.60	$8.74	$7.46	3,673
2016-07-18	$8.69	$8.73	$8.45	$8.66	$7.40	15,451
2016-07-15	$8.72	$8.73	$8.62	$8.63	$7.37	10,441
2016-07-14	$8.74	$8.76	$8.68	$8.72	$7.45	8,876
2016-07-13	$8.77	$8.84	$8.65	$8.69	$7.42	7,575
2016-07-12	$8.98	$8.99	$8.74	$8.74	$7.47	6,197
2016-07-11	$8.80	$9.00	$8.80	$8.90	$7.60	11,781
2016-07-08	$8.77	$8.95	$8.67	$8.80	$7.52	12,143
2016-07-07	$8.86	$8.86	$8.67	$8.77	$7.49	4,578
2016-07-06	$8.88	$8.91	$8.79	$8.87	$7.58	8,982
2016-07-05	$8.80	$8.99	$8.73	$8.87	$7.58	9,567
2016-07-01	$8.82	$8.87	$8.60	$8.84	$7.55	11,929
2016-06-30	$8.87	$8.96	$8.65	$8.85	$7.56	5,855
2016-06-29	$8.79	$8.84	$8.65	$8.72	$7.45	3,224
2016-06-28	$8.45	$8.72	$8.45	$8.69	$7.42	26,381
2016-06-27	$8.45	$8.51	$8.34	$8.41	$7.19	9,976
2016-06-24	$8.59	$8.60	$8.50	$8.55	$7.30	7,228
2016-06-23	$8.65	$8.72	$8.62	$8.63	$7.37	5,284
2016-06-22	$8.79	$8.83	$8.64	$8.64	$7.38	14,455
2016-06-21	$8.80	$8.87	$8.64	$8.76	$7.48	9,855
2016-06-20	$8.84	$8.92	$8.61	$8.79	$7.51	18,168
2016-06-17	$8.65	$8.71	$8.65	$8.69	$7.42	4,702
2016-06-16	$8.79	$8.80	$8.62	$8.71	$7.44	9,449
2016-06-15	$8.82	$8.97	$8.75	$8.79	$7.51	4,917
2016-06-14	$8.85	$8.90	$8.65	$8.78	$7.50	17,413
2016-06-13	$8.92	$8.98	$8.85	$8.85	$7.56	17,151
2016-06-10	$8.99	$9.02	$8.93	$9.01	$7.70	8,787
2016-06-09	$8.97	$9.04	$8.91	$8.99	$7.68	7,107
2016-06-08	$8.95	$8.97	$8.92	$8.97	$7.66	4,681
2016-06-07	$8.95	$9.00	$8.93	$8.97	$7.66	14,005
2016-06-06	$9.00	$9.05	$8.96	$8.96	$7.65	16,190
2016-06-03	$9.02	$9.04	$8.95	$9.00	$7.69	9,692
2016-06-02	$9.13	$9.13	$9.02	$9.02	$7.71	9,374
2016-06-01	$9.03	$9.14	$8.96	$9.12	$7.79	11,155
2016-05-31	$8.96	$9.11	$8.95	$9.03	$7.71	10,455
2016-05-27	$9.14	$9.14	$8.90	$8.94	$7.64	59,945
2016-05-26	$9.20	$9.20	$9.01	$9.11	$7.78	41,595
2016-05-25	$9.20	$9.20	$9.13	$9.19	$7.80	26,818
2016-05-24	$9.20	$9.20	$9.08	$9.16	$7.77	28,088
2016-05-23	$9.00	$9.19	$9.00	$9.14	$7.76	8,462
2016-05-20	$9.00	$9.10	$8.93	$9.08	$7.70	17,503
2016-05-19	$8.95	$9.05	$8.90	$9.02	$7.65	17,403
2016-05-18	$8.72	$9.00	$8.64	$9.00	$7.64	44,975
2016-05-17	$8.67	$8.86	$8.67	$8.71	$7.39	20,810
2016-05-16	$8.46	$8.83	$8.46	$8.83	$7.49	30,667
2016-05-13	$8.59	$8.70	$8.35	$8.65	$7.34	26,198
2016-05-12	$9.13	$9.18	$9.01	$9.03	$7.66	11,639
2016-05-11	$9.17	$9.17	$9.02	$9.16	$7.77	2,661
2016-05-10	$8.87	$9.14	$8.87	$9.14	$7.76	20,007
2016-05-09	$8.86	$9.17	$8.70	$8.91	$7.56	8,405
2016-05-06	$9.12	$9.25	$8.91	$8.92	$7.57	9,223
2016-05-05	$9.29	$9.29	$9.09	$9.09	$7.71	902
2016-05-04	$9.24	$9.28	$9.09	$9.16	$7.77	6,770
2016-05-03	$9.36	$9.36	$9.26	$9.27	$7.87	2,627
2016-05-02	$9.42	$9.44	$9.25	$9.26	$7.86	5,270
2016-04-29	$9.20	$9.43	$9.20	$9.33	$7.92	5,390
2016-04-28	$9.31	$9.47	$9.21	$9.21	$7.81	11,981
2016-04-27	$9.57	$9.60	$9.31	$9.41	$7.98	9,003
2016-04-26	$9.35	$9.60	$9.34	$9.59	$8.14	8,843
2016-04-25	$9.15	$9.62	$9.15	$9.27	$7.87	23,107
2016-04-22	$9.15	$9.29	$9.05	$9.12	$7.74	11,589
2016-04-21	$9.15	$9.32	$9.13	$9.18	$7.79	6,263
2016-04-20	$9.00	$9.30	$9.00	$9.23	$7.83	15,958
2016-04-19	$8.82	$9.31	$8.82	$9.18	$7.79	41,424
2016-04-18	$8.63	$8.81	$8.63	$8.75	$7.42	8,934
2016-04-15	$8.73	$8.86	$8.68	$8.68	$7.37	7,507
2016-04-14	$8.63	$8.79	$8.63	$8.72	$7.40	3,729
2016-04-13	$8.73	$8.90	$8.52	$8.61	$7.31	20,395
2016-04-12	$8.81	$8.81	$8.62	$8.72	$7.40	13,873
2016-04-11	$9.07	$9.18	$8.64	$8.76	$7.43	26,046
2016-04-08	$8.45	$9.07	$8.39	$8.97	$7.61	25,840
2016-04-07	$8.36	$8.46	$8.34	$8.42	$7.14	23,682
2016-04-06	$8.40	$8.49	$8.29	$8.35	$7.09	27,925
2016-04-05	$8.41	$8.45	$8.29	$8.40	$7.13	39,667
2016-04-04	$8.37	$8.43	$8.36	$8.40	$7.13	7,302
2016-04-01	$8.21	$8.45	$8.21	$8.30	$7.04	7,857
2016-03-31	$8.35	$8.35	$8.25	$8.26	$7.01	10,286
2016-03-30	$8.39	$8.40	$8.25	$8.33	$7.07	14,523
2016-03-29	$8.37	$8.40	$8.26	$8.29	$7.03	6,561
2016-03-28	$8.42	$8.50	$8.23	$8.36	$7.09	20,527
2016-03-24	$8.15	$8.31	$8.15	$8.29	$7.03	13,146
2016-03-23	$8.22	$8.31	$8.10	$8.15	$6.92	20,273
2016-03-22	$8.11	$8.40	$8.08	$8.22	$6.97	18,039
2016-03-21	$8.53	$8.69	$8.01	$8.02	$6.81	69,404
2016-03-18	$8.85	$9.25	$8.52	$8.60	$7.30	41,266
2016-03-17	$8.22	$8.63	$8.20	$8.44	$7.16	23,363
2016-03-16	$7.95	$8.18	$7.85	$8.18	$6.94	12,570
2016-03-15	$7.92	$7.95	$7.82	$7.91	$6.71	19,510
2016-03-14	$7.90	$7.92	$7.85	$7.92	$6.72	7,312
2016-03-11	$7.87	$7.93	$7.85	$7.85	$6.66	2,899
2016-03-10	$7.75	$8.11	$7.75	$7.85	$6.66	5,270
2016-03-09	$7.75	$7.93	$7.75	$7.85	$6.66	14,259
2016-03-08	$7.75	$7.77	$7.70	$7.75	$6.58	31,608
2016-03-07	$7.81	$7.82	$7.66	$7.75	$6.58	24,835
2016-03-04	$7.84	$7.89	$7.81	$7.84	$6.65	7,755
2016-03-03	$7.85	$7.90	$7.80	$7.83	$6.64	10,706
2016-03-02	$7.72	$7.87	$7.72	$7.82	$6.64	12,329
2016-03-01	$7.68	$7.90	$7.68	$7.75	$6.58	23,877
2016-02-29	$7.91	$7.91	$7.75	$7.77	$6.59	15,555
2016-02-26	$8.14	$8.24	$7.80	$7.93	$6.73	13,142
2016-02-25	$8.01	$8.20	$7.97	$8.04	$6.82	10,789
2016-02-24	$7.82	$8.19	$7.82	$7.95	$6.69	7,969
2016-02-23	$7.95	$8.00	$7.75	$7.96	$6.70	6,365
2016-02-22	$8.02	$8.16	$7.80	$7.83	$6.59	25,733
2016-02-19	$7.90	$8.02	$7.89	$8.02	$6.75	20,965
2016-02-18	$7.83	$7.99	$7.80	$7.90	$6.65	27,751
2016-02-17	$7.79	$7.80	$7.70	$7.75	$6.53	14,905
2016-02-16	$7.85	$7.98	$7.45	$7.62	$6.42	27,160
2016-02-12	$7.84	$7.84	$7.52	$7.83	$6.59	18,410
2016-02-11	$7.61	$7.80	$7.55	$7.63	$6.42	9,802
2016-02-10	$7.76	$7.91	$7.74	$7.79	$6.56	7,125
2016-02-09	$7.68	$7.70	$7.62	$7.67	$6.46	3,187
2016-02-08	$7.80	$8.06	$7.67	$7.67	$6.46	14,900
2016-02-05	$8.08	$8.10	$7.80	$7.91	$6.66	5,542
2016-02-04	$7.99	$8.10	$7.99	$8.08	$6.80	9,870
2016-02-03	$7.87	$7.98	$7.78	$7.94	$6.69	5,659
2016-02-02	$7.85	$7.93	$7.65	$7.86	$6.62	14,171
2016-02-01	$8.16	$8.20	$7.85	$7.94	$6.69	29,871
2016-01-29	$7.88	$8.26	$7.88	$8.09	$6.81	104,064
2016-01-28	$7.89	$7.95	$7.75	$7.88	$6.63	2,668
2016-01-27	$7.98	$8.16	$7.75	$7.85	$6.61	17,120
2016-01-26	$7.90	$8.16	$7.79	$8.00	$6.73	17,108
2016-01-25	$7.75	$8.03	$7.75	$7.88	$6.63	12,243
2016-01-22	$8.14	$8.14	$7.67	$7.79	$6.56	13,336
2016-01-21	$7.74	$8.05	$7.66	$7.77	$6.54	9,133
2016-01-20	$7.25	$7.62	$7.25	$7.59	$6.39	13,393
2016-01-19	$7.74	$7.74	$7.21	$7.36	$6.20	48,109
2016-01-15	$7.60	$7.95	$7.42	$7.52	$6.33	44,810
2016-01-14	$7.90	$8.41	$7.81	$7.84	$6.60	34,085
2016-01-13	$8.51	$8.57	$7.93	$8.06	$6.79	74,520
2016-01-12	$8.34	$8.52	$8.14	$8.31	$7.00	31,371
2016-01-11	$8.75	$8.79	$8.31	$8.48	$7.14	35,606
2016-01-08	$8.72	$8.72	$8.56	$8.68	$7.31	8,144
2016-01-07	$8.55	$8.73	$8.46	$8.67	$7.30	13,567
2016-01-06	$8.50	$8.85	$8.30	$8.62	$7.26	24,486
2016-01-05	$8.77	$8.77	$8.55	$8.55	$7.20	28,599
2016-01-04	$8.88	$9.00	$8.75	$8.76	$7.38	11,160
2015-12-31	$9.16	$9.16	$8.90	$9.00	$7.58	10,537
2015-12-30	$9.07	$9.23	$8.88	$9.16	$7.71	15,730
2015-12-29	$9.21	$9.21	$8.87	$8.99	$7.57	7,499
2015-12-28	$9.10	$9.35	$8.71	$9.01	$7.59	32,675
2015-12-24	$9.06	$9.18	$9.04	$9.10	$7.66	4,716
2015-12-23	$8.93	$9.17	$8.77	$9.13	$7.68	26,326
2015-12-22	$8.82	$9.06	$8.73	$9.00	$7.58	16,398
2015-12-21	$8.74	$8.94	$8.72	$8.78	$7.39	21,856
2015-12-18	$8.92	$9.07	$8.57	$8.78	$7.39	27,877
2015-12-17	$8.82	$9.15	$8.82	$8.95	$7.54	9,495
2015-12-16	$8.93	$9.16	$8.76	$8.81	$7.42	11,200
2015-12-15	$8.68	$9.29	$8.65	$8.83	$7.43	15,304
2015-12-14	$8.72	$8.98	$8.52	$8.69	$7.32	69,354
2015-12-11	$9.10	$9.28	$8.82	$8.82	$7.43	12,795
2015-12-10	$9.10	$9.31	$9.05	$9.17	$7.72	15,352
2015-12-09	$9.15	$9.28	$9.02	$9.12	$7.68	20,831
2015-12-08	$9.44	$9.73	$9.08	$9.13	$7.69	22,581
2015-12-07	$9.44	$9.68	$9.33	$9.45	$7.96	24,820
2015-12-04	$9.44	$9.75	$9.28	$9.75	$8.21	10,344
2015-12-03	$9.71	$9.74	$9.24	$9.28	$7.81	18,290
2015-12-02	$9.61	$9.95	$9.61	$9.78	$8.23	33,631
2015-12-01	$9.79	$9.90	$9.71	$9.82	$8.27	22,537
2015-11-30	$10.00	$10.00	$9.67	$9.80	$8.25	31,782
2015-11-27	$9.65	$9.99	$9.65	$9.99	$8.41	25,465
2015-11-25	$9.70	$9.79	$9.47	$9.73	$8.19	13,707
2015-11-24	$9.71	$9.85	$9.55	$9.65	$8.07	26,056
2015-11-23	$9.75	$9.85	$9.53	$9.85	$8.24	98,634
2015-11-20	$9.16	$9.66	$8.75	$9.40	$7.86	89,132
2015-11-19	$9.12	$9.49	$8.96	$9.32	$7.80	28,051
2015-11-18	$9.35	$9.48	$9.25	$9.27	$7.76	22,931
2015-11-17	$9.50	$9.57	$9.32	$9.42	$7.88	15,228
2015-11-16	$9.53	$9.69	$9.31	$9.50	$7.95	71,728
2015-11-13	$8.96	$9.77	$8.96	$9.34	$7.81	71,014
2015-11-12	$8.89	$9.40	$8.60	$8.96	$7.50	173,920
2015-11-11	$9.74	$9.77	$9.68	$9.77	$8.17	18,342
2015-11-10	$9.75	$9.87	$9.60	$9.68	$8.10	30,906
2015-11-09	$9.68	$9.75	$9.62	$9.70	$8.12	26,539
2015-11-06	$9.59	$9.74	$9.49	$9.61	$8.04	29,567
2015-11-05	$9.44	$9.50	$9.43	$9.49	$7.94	13,627
2015-11-04	$9.53	$9.60	$9.31	$9.43	$7.89	49,923
2015-11-03	$9.53	$9.57	$9.34	$9.50	$7.95	24,404
2015-11-02	$9.33	$9.63	$9.26	$9.44	$7.90	19,056
2015-10-30	$9.33	$9.33	$9.18	$9.32	$7.80	22,901
2015-10-29	$9.53	$9.55	$9.26	$9.35	$7.82	21,816
2015-10-28	$9.42	$9.54	$9.40	$9.54	$7.98	46,144
2015-10-27	$9.40	$9.42	$9.25	$9.34	$7.81	40,793
2015-10-26	$9.54	$9.55	$9.41	$9.45	$7.91	21,544
2015-10-23	$9.43	$9.56	$9.36	$9.49	$7.94	19,885
2015-10-22	$9.42	$9.45	$9.27	$9.38	$7.85	13,049
2015-10-21	$9.04	$9.39	$9.04	$9.35	$7.82	33,107
2015-10-20	$9.24	$9.28	$9.00	$9.02	$7.55	29,718
2015-10-19	$9.34	$9.50	$9.19	$9.23	$7.72	17,517
2015-10-16	$9.27	$9.48	$9.14	$9.29	$7.77	13,594
2015-10-15	$9.19	$9.26	$9.03	$9.26	$7.75	12,220
2015-10-14	$9.30	$9.30	$9.08	$9.08	$7.60	14,075
2015-10-13	$9.12	$9.40	$9.03	$9.27	$7.76	54,375
2015-10-12	$9.11	$9.14	$9.00	$9.13	$7.64	21,017
2015-10-09	$9.07	$9.11	$8.98	$9.05	$7.57	19,103
2015-10-08	$8.70	$9.08	$8.69	$9.05	$7.57	31,625
2015-10-07	$8.58	$8.70	$8.58	$8.67	$7.25	9,621
2015-10-06	$8.56	$8.70	$8.56	$8.58	$7.18	12,928
2015-10-05	$8.68	$8.74	$8.56	$8.65	$7.24	26,940
2015-10-02	$8.50	$8.75	$8.50	$8.75	$7.32	10,477
2015-10-01	$8.70	$8.75	$8.47	$8.73	$7.30	40,222
2015-09-30	$8.60	$8.64	$8.54	$8.64	$7.23	13,022
2015-09-29	$8.69	$8.71	$8.53	$8.55	$7.15	22,460
2015-09-28	$8.74	$8.78	$8.50	$8.73	$7.30	21,714
2015-09-25	$8.73	$8.88	$8.60	$8.71	$7.29	13,895
2015-09-24	$8.76	$8.87	$8.65	$8.71	$7.29	14,191
2015-09-23	$8.90	$8.90	$8.80	$8.87	$7.42	15,950
2015-09-22	$8.52	$8.94	$8.51	$8.90	$7.45	14,334
2015-09-21	$8.80	$8.83	$8.50	$8.66	$7.24	56,720
2015-09-18	$8.83	$9.13	$8.45	$8.45	$7.07	98,405
2015-09-17	$8.95	$9.09	$8.80	$8.80	$7.36	22,540
2015-09-16	$9.00	$9.18	$8.89	$9.00	$7.53	19,282
2015-09-15	$9.23	$9.31	$8.95	$8.95	$7.49	22,155
2015-09-14	$9.10	$9.38	$9.09	$9.23	$7.72	46,327
2015-09-11	$9.05	$9.18	$8.66	$9.04	$7.56	42,739
2015-09-10	$9.11	$9.41	$9.03	$9.30	$7.78	50,000
2015-09-09	$9.20	$9.40	$9.01	$9.12	$7.63	48,068
2015-09-08	$9.00	$9.47	$8.88	$9.10	$7.61	149,227
2015-09-04	$8.69	$8.80	$8.54	$8.79	$7.35	28,223
2015-09-03	$8.68	$8.78	$8.57	$8.72	$7.30	33,659
2015-09-02	$8.57	$8.75	$8.57	$8.66	$7.24	14,451
2015-09-01	$8.30	$8.53	$8.30	$8.51	$7.12	13,543
2015-08-31	$8.15	$8.48	$8.15	$8.40	$7.03	6,169
2015-08-28	$8.40	$8.57	$8.25	$8.26	$6.91	17,660
2015-08-27	$8.50	$8.56	$8.31	$8.50	$7.11	23,139
2015-08-26	$8.57	$8.57	$8.11	$8.45	$7.03	23,356
2015-08-25	$8.57	$8.57	$8.36	$8.44	$7.02	9,050
2015-08-24	$8.12	$8.31	$7.70	$8.31	$6.91	26,380
2015-08-21	$8.51	$8.51	$8.32	$8.39	$6.98	13,384
2015-08-20	$8.67	$8.67	$8.40	$8.54	$7.10	12,881
2015-08-19	$8.57	$8.69	$8.56	$8.65	$7.19	13,183
2015-08-18	$8.53	$8.89	$8.44	$8.50	$7.07	16,167
2015-08-17	$8.12	$8.50	$8.03	$8.47	$7.04	44,151
2015-08-14	$8.05	$8.17	$7.99	$8.17	$6.80	19,611
2015-08-13	$8.25	$8.31	$7.90	$8.05	$6.70	88,505
2015-08-12	$7.70	$7.73	$7.70	$7.72	$6.42	16,948
2015-08-11	$7.77	$7.77	$7.63	$7.63	$6.35	5,919
2015-08-10	$7.71	$7.84	$7.65	$7.70	$6.40	10,298
2015-08-07	$7.70	$7.72	$7.61	$7.64	$6.35	9,529
2015-08-06	$7.67	$7.72	$7.61	$7.65	$6.36	3,350
2015-08-05	$7.75	$7.75	$7.70	$7.72	$6.42	3,769
2015-08-04	$7.67	$7.67	$7.64	$7.64	$6.35	770
2015-08-03	$7.56	$7.62	$7.56	$7.62	$6.34	2,122
2015-07-31	$7.58	$7.69	$7.54	$7.68	$6.39	2,970
2015-07-30	$7.67	$7.67	$7.52	$7.52	$6.25	9,772

Kingstone Cos. Inc (KINS) News Headlines

Recent Kingstone Cos. Inc (KINS) News

Similar Companies to Kingstone Cos. Inc (KINS) in the Insurance-Property & Casualty Industry

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

Kingstone Cos. Inc (KINS) Exchange: NASDAQ