Lindblad Expeditions Holdings Inc (LIND) Stock

Data as of June 2, 2023

$9.48 ($-0.04) -0.42%

Lindblad Expeditions Holdings Inc - Daily Information

Click for more stock information on Lindblad Expeditions Holdings Inc.

Daily Information	Data
Date	June 2, 2023
Open	$9.43
Previous Close	$9.48
High	$9.69
Low	$8.93
Adjusted Open	$9.43
Previous Adjusted Close	$9.48
Adjusted High	$9.69
Adjusted Low	$8.93

About Lindblad Expeditions Holdings Inc (LIND)

Lindblad Expeditions Holdings Inc (LIND), a publicly traded company, is a global provider of expedition cruises and adventure travel experiences that connect and inspire the passionate traveler. Led by Executive Chairman of the Board Sven-Olof Lindblad, the company was founded by his father Lars-Eric Lindblad in 1979 and first offered an exclusive expedition to Antarctica. Since then, the company has grown and operates 17 vessels serviced by 325+ expedition leaders, naturalists and guest lecturers in all seven continents, with services in over 50 countries. The company's vision is to cultivate an appreciation and understanding of nature, culture, and history, while at the same time also focusing on sustainability to preserve and protect one of the worldâs most pristine environments. From swimming in crystal clear waters and learning to surf, to participating in a conservation effort to restore coral reef habitats and helping local communities become eco-tourism operators, LIND seeks to change the way people travel.

Invest in Lindblad Expeditions Holdings Inc (LIND)

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

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

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for Lindblad Expeditions Holdings Inc (LIND)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-05-31	$9.43	$9.69	$8.93	$9.48	$9.48	802,841
2023-05-30	$9.54	$10.00	$9.40	$9.52	$9.52	311,876
2023-05-26	$9.26	$9.56	$9.15	$9.39	$9.39	720,946
2023-05-25	$9.46	$9.84	$9.18	$9.24	$9.24	302,213
2023-05-24	$9.63	$9.71	$9.40	$9.46	$9.46	305,572
2023-05-23	$9.73	$10.07	$9.61	$9.70	$9.70	485,006
2023-05-22	$9.97	$10.06	$9.75	$9.78	$9.78	394,459
2023-05-19	$10.33	$10.33	$9.86	$9.89	$9.89	774,632
2023-05-18	$9.83	$10.27	$9.70	$10.19	$10.19	198,923
2023-05-17	$9.64	$10.16	$9.58	$9.90	$9.90	263,779
2023-05-16	$9.73	$9.85	$9.50	$9.57	$9.57	233,679
2023-05-15	$9.93	$10.03	$9.70	$9.89	$9.89	201,489
2023-05-12	$10.62	$10.70	$9.89	$9.94	$9.94	244,662
2023-05-11	$10.87	$11.04	$10.54	$10.69	$10.69	252,758
2023-05-10	$11.20	$11.33	$10.84	$10.99	$10.99	242,831
2023-05-09	$11.14	$11.26	$10.93	$10.97	$10.97	183,577
2023-05-08	$11.26	$11.79	$10.92	$11.18	$11.18	260,859
2023-05-05	$11.58	$11.67	$11.28	$11.31	$11.31	445,850
2023-05-04	$11.66	$12.10	$11.23	$11.27	$11.27	464,211
2023-05-03	$11.40	$11.90	$10.91	$11.56	$11.56	476,194
2023-05-02	$11.20	$11.62	$10.97	$11.50	$11.50	618,073
2023-05-01	$11.31	$11.52	$11.01	$11.29	$11.29	229,545
2023-04-28	$10.88	$11.50	$10.83	$11.31	$11.31	274,321
2023-04-27	$10.79	$11.00	$10.75	$10.90	$10.90	159,189
2023-04-26	$10.85	$11.30	$10.61	$10.67	$10.67	205,442
2023-04-25	$10.77	$11.12	$10.67	$10.96	$10.96	156,529
2023-04-24	$11.73	$11.80	$10.90	$10.95	$10.95	302,534
2023-04-21	$11.20	$11.81	$11.08	$11.79	$11.79	223,698
2023-04-20	$11.68	$12.03	$11.00	$11.15	$11.15	561,975
2023-04-19	$11.30	$11.88	$11.01	$11.84	$11.84	380,179
2023-04-18	$10.85	$11.46	$10.68	$11.39	$11.39	403,943
2023-04-17	$9.13	$10.84	$9.09	$10.83	$10.83	944,786
2023-04-14	$9.02	$9.08	$8.69	$8.76	$8.76	239,714
2023-04-13	$8.78	$8.99	$8.73	$8.98	$8.98	189,123
2023-04-12	$9.38	$9.40	$8.74	$8.75	$8.75	141,926
2023-04-11	$9.10	$9.37	$9.00	$9.24	$9.24	235,922
2023-04-10	$8.60	$9.06	$8.51	$9.03	$9.03	222,025
2023-04-06	$8.91	$8.91	$8.60	$8.70	$8.70	298,644
2023-04-05	$9.37	$9.37	$8.87	$8.93	$8.93	188,194
2023-04-04	$9.24	$9.54	$9.05	$9.41	$9.41	219,221
2023-04-03	$9.56	$9.66	$9.20	$9.28	$9.28	267,575
2023-03-31	$9.45	$9.80	$9.37	$9.56	$9.56	363,629
2023-03-30	$9.19	$9.57	$9.19	$9.35	$9.35	257,370
2023-03-29	$8.89	$9.05	$8.73	$9.04	$9.04	299,068
2023-03-28	$8.51	$8.90	$8.50	$8.77	$8.77	193,423
2023-03-27	$8.72	$8.75	$8.37	$8.60	$8.60	318,134
2023-03-24	$8.84	$9.07	$8.02	$8.61	$8.61	498,185
2023-03-23	$8.50	$9.11	$8.50	$9.06	$9.06	385,440
2023-03-22	$8.79	$8.91	$8.42	$8.44	$8.44	651,517
2023-03-21	$8.63	$8.95	$8.52	$8.79	$8.79	390,157
2023-03-20	$8.23	$8.52	$8.21	$8.37	$8.37	305,950
2023-03-17	$8.43	$8.61	$8.27	$8.29	$8.29	475,135
2023-03-16	$8.46	$8.85	$8.37	$8.62	$8.62	279,627
2023-03-15	$8.40	$8.69	$8.30	$8.64	$8.64	270,309
2023-03-14	$9.12	$9.13	$8.70	$8.75	$8.75	422,969
2023-03-13	$8.42	$8.78	$8.35	$8.70	$8.70	373,836
2023-03-10	$8.71	$8.93	$8.50	$8.66	$8.66	286,583
2023-03-09	$9.16	$9.29	$8.70	$8.72	$8.72	170,229
2023-03-08	$9.62	$9.72	$9.04	$9.15	$9.15	206,856
2023-03-07	$9.89	$10.01	$9.45	$9.62	$9.62	396,828
2023-03-06	$10.35	$10.59	$9.90	$9.93	$9.93	345,820
2023-03-03	$10.23	$10.62	$10.16	$10.33	$10.33	277,075
2023-03-02	$9.08	$10.19	$9.08	$10.10	$10.10	398,737
2023-03-01	$8.89	$9.37	$8.58	$9.26	$9.26	570,246
2023-02-28	$10.35	$10.57	$8.50	$8.58	$8.58	1,242,789
2023-02-27	$10.68	$10.96	$10.61	$10.73	$10.73	323,905
2023-02-24	$10.44	$10.64	$10.30	$10.62	$10.62	111,112
2023-02-23	$11.11	$11.11	$10.34	$10.73	$10.73	264,920
2023-02-22	$10.81	$11.13	$10.48	$11.00	$11.00	158,534
2023-02-21	$10.91	$11.03	$10.41	$10.77	$10.77	253,302
2023-02-17	$11.18	$11.21	$10.86	$10.96	$10.96	170,858
2023-02-16	$11.38	$11.71	$10.91	$11.14	$11.14	236,046
2023-02-15	$10.82	$11.74	$10.82	$11.68	$11.68	203,670
2023-02-14	$10.27	$11.05	$10.13	$10.88	$10.88	174,061
2023-02-13	$9.86	$10.48	$9.67	$10.40	$10.40	180,117
2023-02-10	$10.46	$10.58	$9.46	$9.81	$9.81	266,675
2023-02-09	$11.26	$11.54	$10.51	$10.55	$10.55	210,626
2023-02-08	$11.81	$11.86	$11.13	$11.15	$11.15	238,216
2023-02-07	$11.68	$12.34	$11.56	$11.99	$11.99	241,303
2023-02-06	$11.76	$12.00	$11.60	$11.76	$11.76	353,666
2023-02-03	$12.10	$12.28	$11.89	$12.02	$12.02	203,933
2023-02-02	$12.21	$12.46	$11.97	$12.34	$12.34	386,761
2023-02-01	$11.96	$12.27	$11.70	$11.99	$11.99	508,848
2023-01-31	$11.14	$11.97	$11.12	$11.90	$11.90	379,898
2023-01-30	$10.73	$11.11	$10.61	$11.02	$11.02	199,696
2023-01-27	$10.83	$11.27	$10.83	$10.96	$10.96	196,260
2023-01-26	$11.66	$11.76	$10.69	$10.92	$10.92	216,200
2023-01-25	$11.00	$11.46	$10.98	$11.43	$11.43	192,736
2023-01-24	$10.71	$11.27	$10.65	$11.23	$11.23	246,296
2023-01-23	$10.76	$11.04	$10.68	$10.78	$10.78	316,805
2023-01-20	$10.43	$10.75	$10.13	$10.70	$10.70	248,206
2023-01-19	$10.85	$10.95	$10.06	$10.23	$10.23	253,000
2023-01-18	$11.57	$11.93	$10.99	$11.00	$11.00	266,980
2023-01-17	$11.04	$11.77	$10.47	$11.45	$11.45	441,014
2023-01-13	$10.35	$11.41	$10.35	$11.28	$11.28	291,369
2023-01-12	$10.00	$10.51	$9.78	$10.48	$10.48	270,066
2023-01-11	$9.50	$9.92	$9.45	$9.86	$9.86	185,703
2023-01-10	$9.13	$9.63	$9.01	$9.61	$9.61	234,330
2023-01-09	$9.26	$9.47	$9.02	$9.14	$9.14	233,581
2023-01-06	$9.21	$9.48	$8.77	$9.10	$9.10	353,489
2023-01-05	$8.72	$9.18	$8.53	$9.06	$9.06	353,698
2023-01-04	$8.10	$8.88	$8.08	$8.81	$8.81	514,375
2023-01-03	$7.84	$8.54	$7.84	$8.06	$8.06	505,778
2022-12-30	$7.30	$7.85	$7.30	$7.70	$7.70	411,786
2022-12-29	$6.95	$7.42	$6.77	$7.34	$7.34	398,294
2022-12-28	$6.73	$6.97	$6.55	$6.86	$6.86	609,430
2022-12-27	$6.96	$7.19	$6.56	$6.63	$6.63	289,896
2022-12-23	$7.20	$7.33	$6.57	$6.96	$6.96	886,465
2022-12-22	$7.59	$7.59	$7.06	$7.20	$7.20	326,291
2022-12-21	$7.70	$7.95	$7.55	$7.63	$7.63	271,072
2022-12-20	$7.56	$7.77	$7.44	$7.59	$7.59	271,025
2022-12-19	$8.34	$8.34	$7.52	$7.62	$7.62	231,930
2022-12-16	$8.05	$8.35	$7.88	$8.32	$8.32	220,880
2022-12-15	$8.23	$8.36	$8.03	$8.22	$8.22	150,241
2022-12-14	$8.74	$8.76	$8.30	$8.41	$8.41	182,294
2022-12-13	$9.02	$9.10	$8.51	$8.75	$8.75	265,617
2022-12-12	$8.30	$8.67	$8.12	$8.64	$8.64	165,204
2022-12-09	$8.47	$8.89	$8.27	$8.30	$8.30	98,105
2022-12-08	$8.64	$8.76	$8.47	$8.52	$8.52	135,275
2022-12-07	$8.29	$8.72	$8.25	$8.50	$8.50	197,828
2022-12-06	$8.90	$8.94	$8.34	$8.35	$8.35	268,213
2022-12-05	$9.01	$9.34	$8.92	$8.93	$8.93	200,234
2022-12-02	$9.00	$9.26	$8.92	$9.11	$9.11	254,257
2022-12-01	$9.05	$9.96	$8.80	$9.11	$9.11	247,692
2022-11-30	$10.03	$10.03	$9.03	$9.08	$9.08	306,853
2022-11-29	$9.75	$10.04	$9.73	$9.93	$9.93	147,306
2022-11-28	$9.67	$9.87	$9.66	$9.70	$9.70	209,561
2022-11-25	$9.95	$10.00	$9.65	$9.79	$9.79	52,255
2022-11-23	$9.82	$10.07	$9.66	$9.89	$9.89	91,969
2022-11-22	$10.08	$10.10	$9.62	$9.87	$9.87	122,102
2022-11-21	$10.21	$10.48	$9.73	$9.99	$9.99	280,120
2022-11-18	$10.37	$10.47	$10.21	$10.35	$10.35	131,892
2022-11-17	$9.55	$10.21	$9.33	$10.02	$10.02	363,951
2022-11-16	$10.14	$10.14	$9.55	$9.94	$9.94	390,665
2022-11-15	$10.16	$10.90	$10.16	$10.35	$10.35	323,990
2022-11-14	$10.06	$10.18	$9.81	$9.87	$9.87	330,878
2022-11-11	$10.36	$10.73	$10.01	$10.26	$10.26	310,514
2022-11-10	$10.89	$11.67	$10.46	$10.55	$10.55	571,972
2022-11-09	$10.77	$10.83	$9.88	$9.91	$9.91	335,246
2022-11-08	$10.64	$10.97	$10.50	$10.88	$10.88	292,425
2022-11-07	$10.88	$11.00	$10.49	$10.72	$10.72	304,048
2022-11-04	$10.90	$11.40	$10.35	$10.70	$10.70	375,152
2022-11-03	$9.78	$11.34	$9.68	$10.58	$10.58	1,193,587
2022-11-02	$8.95	$11.02	$8.59	$9.32	$9.32	887,309
2022-11-01	$8.68	$8.75	$8.30	$8.31	$8.31	358,878
2022-10-31	$8.24	$8.55	$8.15	$8.39	$8.39	323,848
2022-10-28	$8.14	$8.41	$7.90	$8.32	$8.32	161,344
2022-10-27	$8.22	$8.29	$7.90	$8.05	$8.05	192,481
2022-10-26	$7.91	$8.39	$7.75	$8.04	$8.04	192,426
2022-10-25	$7.51	$7.94	$7.51	$7.88	$7.88	197,511
2022-10-24	$7.71	$7.71	$7.24	$7.54	$7.54	174,647
2022-10-21	$7.32	$7.72	$7.07	$7.65	$7.65	219,121
2022-10-20	$7.23	$7.52	$7.20	$7.29	$7.29	352,326
2022-10-19	$7.32	$7.75	$7.08	$7.23	$7.23	362,014
2022-10-18	$7.00	$7.39	$6.93	$7.36	$7.36	428,993
2022-10-17	$6.26	$6.69	$6.26	$6.67	$6.67	484,145
2022-10-14	$6.39	$6.52	$5.91	$6.12	$6.12	363,147
2022-10-13	$6.29	$6.57	$5.94	$6.30	$6.30	789,868
2022-10-12	$6.22	$6.74	$6.13	$6.62	$6.62	214,065
2022-10-11	$6.52	$6.60	$5.93	$6.21	$6.21	357,714
2022-10-10	$7.19	$7.19	$6.35	$6.59	$6.59	260,186
2022-10-07	$7.07	$7.26	$6.93	$7.17	$7.17	375,829
2022-10-06	$7.66	$7.93	$7.16	$7.25	$7.25	264,834
2022-10-05	$7.63	$7.78	$7.31	$7.74	$7.74	353,221
2022-10-04	$7.04	$7.90	$7.04	$7.86	$7.86	389,950
2022-10-03	$6.76	$7.18	$6.31	$6.82	$6.82	472,626
2022-09-30	$7.13	$7.14	$6.52	$6.76	$6.76	603,414
2022-09-29	$8.33	$8.34	$7.38	$7.44	$7.44	266,749
2022-09-28	$8.43	$8.58	$8.17	$8.50	$8.50	389,952
2022-09-27	$8.47	$8.87	$8.41	$8.43	$8.43	420,140
2022-09-26	$9.11	$9.30	$8.21	$8.25	$8.25	295,947
2022-09-23	$8.73	$9.15	$8.33	$9.07	$9.07	378,172
2022-09-22	$9.11	$9.19	$8.73	$8.99	$8.99	305,876
2022-09-21	$9.89	$9.89	$9.03	$9.05	$9.05	289,340
2022-09-20	$10.48	$10.55	$9.74	$9.89	$9.89	225,171
2022-09-19	$10.01	$10.45	$10.01	$10.30	$10.30	219,440
2022-09-16	$10.00	$10.42	$9.22	$10.27	$10.27	503,193
2022-09-15	$10.00	$10.52	$10.00	$10.31	$10.31	288,812
2022-09-14	$9.74	$10.04	$9.59	$10.04	$10.04	205,430
2022-09-13	$9.50	$9.92	$9.43	$9.74	$9.74	330,590
2022-09-12	$9.96	$10.31	$9.74	$10.21	$10.21	212,594
2022-09-09	$9.52	$9.98	$9.52	$9.91	$9.91	203,988
2022-09-08	$9.13	$9.45	$8.95	$9.42	$9.42	146,490
2022-09-07	$8.70	$9.36	$8.24	$9.30	$9.30	460,392
2022-09-06	$8.30	$8.58	$7.90	$8.15	$8.15	250,577
2022-09-02	$8.00	$8.45	$7.89	$8.16	$8.16	299,894
2022-09-01	$7.53	$8.03	$7.35	$7.92	$7.92	320,863
2022-08-31	$7.93	$7.93	$7.60	$7.73	$7.73	353,000
2022-08-30	$8.93	$9.11	$7.77	$7.85	$7.85	303,325
2022-08-29	$8.86	$8.98	$8.54	$8.80	$8.80	270,475
2022-08-26	$9.29	$9.34	$8.83	$8.85	$8.85	216,738
2022-08-25	$9.06	$9.56	$9.06	$9.30	$9.30	174,857
2022-08-24	$8.83	$9.31	$8.83	$9.05	$9.05	242,856
2022-08-23	$9.61	$9.76	$8.75	$8.77	$8.77	289,729
2022-08-22	$9.57	$9.90	$9.40	$9.62	$9.62	238,775
2022-08-19	$10.81	$10.85	$9.80	$9.88	$9.88	432,882
2022-08-18	$11.56	$11.73	$11.14	$11.17	$11.17	164,392
2022-08-17	$11.37	$11.75	$11.11	$11.66	$11.66	180,359
2022-08-16	$11.17	$11.94	$10.94	$11.66	$11.66	250,286
2022-08-15	$11.04	$11.50	$10.95	$11.26	$11.26	338,494
2022-08-12	$10.78	$11.55	$10.71	$11.22	$11.22	259,306
2022-08-11	$10.52	$10.80	$10.23	$10.73	$10.73	308,869
2022-08-10	$8.85	$10.36	$8.85	$10.33	$10.33	560,859
2022-08-09	$8.72	$8.72	$8.30	$8.55	$8.55	180,123
2022-08-08	$8.65	$9.14	$8.43	$8.84	$8.84	430,089
2022-08-05	$8.44	$8.79	$8.40	$8.50	$8.50	202,448
2022-08-04	$8.50	$8.75	$8.45	$8.64	$8.64	357,288
2022-08-03	$8.30	$8.68	$8.30	$8.49	$8.49	402,679
2022-08-02	$7.07	$8.68	$7.07	$8.24	$8.24	758,646
2022-08-01	$7.05	$7.39	$6.51	$7.21	$7.21	1,099,086
2022-07-29	$7.66	$7.95	$7.50	$7.90	$7.90	702,178
2022-07-28	$7.13	$7.73	$7.06	$7.68	$7.68	577,796
2022-07-27	$6.75	$7.18	$6.49	$7.12	$7.12	590,583
2022-07-26	$6.99	$6.99	$6.45	$6.48	$6.48	382,414
2022-07-25	$7.18	$7.18	$6.67	$7.05	$7.05	360,166
2022-07-22	$7.82	$7.84	$6.98	$7.04	$7.04	352,089
2022-07-21	$7.89	$7.89	$7.40	$7.77	$7.77	353,433
2022-07-20	$7.62	$8.25	$7.62	$8.06	$8.06	544,165
2022-07-19	$7.31	$7.74	$7.31	$7.71	$7.71	376,361
2022-07-18	$7.20	$7.84	$7.15	$7.18	$7.18	842,792
2022-07-15	$6.47	$7.02	$6.47	$6.99	$6.99	1,145,109
2022-07-14	$6.84	$6.94	$6.29	$6.46	$6.46	553,551
2022-07-13	$7.30	$7.39	$6.75	$7.02	$7.02	553,421
2022-07-12	$7.87	$8.04	$7.44	$7.48	$7.48	336,258
2022-07-11	$8.20	$8.30	$7.88	$7.91	$7.91	517,160
2022-07-08	$8.31	$8.35	$7.85	$8.27	$8.27	541,912
2022-07-07	$8.28	$8.57	$8.23	$8.34	$8.34	401,384
2022-07-06	$8.47	$8.61	$8.06	$8.17	$8.17	292,697
2022-07-05	$7.80	$8.55	$7.56	$8.49	$8.49	441,519
2022-07-01	$8.14	$8.31	$7.57	$8.11	$8.11	392,261
2022-06-30	$8.26	$8.26	$7.64	$8.10	$8.10	550,174
2022-06-29	$8.82	$8.83	$7.46	$7.94	$7.94	1,485,763
2022-06-28	$9.02	$9.64	$8.97	$8.99	$8.99	255,485
2022-06-27	$9.84	$9.84	$8.84	$8.99	$8.99	272,919
2022-06-24	$9.15	$10.22	$9.10	$9.80	$9.80	1,815,049
2022-06-23	$9.18	$9.29	$8.92	$9.14	$9.14	303,133
2022-06-22	$9.09	$9.39	$8.95	$9.16	$9.16	271,645
2022-06-21	$9.72	$9.86	$9.14	$9.25	$9.25	439,621
2022-06-17	$9.79	$9.87	$9.22	$9.52	$9.52	497,784
2022-06-16	$10.43	$10.43	$9.38	$9.53	$9.53	328,415
2022-06-15	$9.60	$10.75	$9.25	$10.71	$10.71	633,415
2022-06-14	$10.48	$10.62	$9.52	$9.54	$9.54	724,552
2022-06-13	$12.24	$12.38	$10.32	$10.35	$10.35	664,485
2022-06-10	$13.10	$13.55	$12.47	$12.64	$12.64	111,733
2022-06-09	$13.90	$13.90	$13.36	$13.43	$13.43	83,336
2022-06-08	$14.29	$14.56	$13.70	$14.04	$14.04	143,972
2022-06-07	$14.27	$14.99	$14.25	$14.42	$14.42	106,115
2022-06-06	$14.64	$14.98	$14.25	$14.52	$14.52	293,285
2022-06-03	$14.23	$14.50	$14.10	$14.41	$14.41	147,882
2022-06-02	$14.21	$14.57	$14.09	$14.41	$14.41	212,873
2022-06-01	$14.50	$14.50	$13.84	$14.12	$14.12	167,971
2022-05-31	$14.22	$14.68	$14.12	$14.36	$14.36	196,007
2022-05-27	$13.36	$14.43	$13.26	$14.41	$14.41	473,922
2022-05-26	$12.70	$13.70	$12.57	$13.19	$13.19	337,424
2022-05-25	$11.98	$12.73	$11.84	$12.57	$12.57	149,489
2022-05-24	$12.25	$12.25	$11.24	$11.98	$11.98	522,014
2022-05-23	$12.41	$12.47	$11.76	$12.42	$12.42	205,473
2022-05-20	$12.38	$12.83	$11.52	$12.22	$12.22	331,824
2022-05-19	$12.09	$12.42	$11.97	$12.10	$12.10	263,915
2022-05-18	$11.97	$12.31	$11.74	$12.29	$12.29	244,065
2022-05-17	$12.32	$12.63	$11.97	$12.28	$12.28	122,542
2022-05-16	$12.55	$12.66	$11.92	$12.16	$12.16	203,557
2022-05-13	$11.45	$12.64	$11.12	$12.60	$12.60	310,164
2022-05-12	$10.41	$10.91	$10.16	$10.87	$10.87	323,616
2022-05-11	$11.25	$12.74	$10.23	$10.55	$10.55	298,838
2022-05-10	$11.63	$12.07	$11.15	$11.22	$11.22	361,451
2022-05-09	$12.40	$12.66	$11.29	$11.35	$11.35	342,542
2022-05-06	$12.81	$13.41	$12.38	$12.78	$12.78	199,638
2022-05-05	$13.72	$13.72	$12.60	$13.00	$13.00	420,986
2022-05-04	$14.15	$14.15	$12.81	$13.78	$13.78	461,984
2022-05-03	$14.73	$14.87	$13.52	$14.35	$14.35	290,373
2022-05-02	$15.37	$15.81	$14.58	$15.06	$15.06	204,488
2022-04-29	$16.00	$16.22	$15.01	$15.31	$15.31	265,632
2022-04-28	$15.64	$16.53	$15.38	$16.12	$16.12	264,609
2022-04-27	$15.67	$15.82	$15.16	$15.29	$15.29	161,497
2022-04-26	$16.25	$16.26	$15.63	$15.70	$15.70	148,396
2022-04-25	$16.30	$16.52	$16.00	$16.47	$16.47	174,741
2022-04-22	$16.09	$16.54	$16.08	$16.43	$16.43	219,416
2022-04-21	$15.99	$16.27	$15.75	$15.85	$15.85	142,097
2022-04-20	$16.04	$16.07	$15.50	$15.58	$15.58	74,638
2022-04-19	$15.62	$16.34	$15.62	$15.77	$15.77	200,280
2022-04-18	$15.65	$15.84	$15.18	$15.58	$15.58	211,346
2022-04-14	$15.34	$15.85	$15.28	$15.79	$15.79	196,183
2022-04-13	$14.97	$15.42	$14.70	$15.19	$15.19	158,140
2022-04-12	$14.80	$15.50	$14.57	$14.70	$14.70	203,416
2022-04-11	$14.76	$15.28	$14.22	$14.78	$14.78	152,034
2022-04-08	$14.45	$14.98	$14.10	$14.91	$14.91	188,643
2022-04-07	$14.98	$14.98	$14.05	$14.58	$14.58	138,491
2022-04-06	$15.42	$15.70	$14.78	$14.99	$14.99	234,435
2022-04-05	$15.52	$16.01	$15.19	$15.90	$15.90	316,298
2022-04-04	$15.08	$15.69	$14.94	$15.30	$15.30	253,851
2022-04-01	$15.14	$15.41	$15.01	$15.13	$15.13	130,079
2022-03-31	$15.16	$15.56	$15.03	$15.08	$15.08	267,427
2022-03-30	$15.02	$15.63	$15.00	$15.07	$15.07	165,016
2022-03-29	$15.29	$15.84	$15.17	$15.24	$15.24	170,620
2022-03-28	$15.37	$15.64	$14.40	$14.92	$14.92	204,464
2022-03-25	$14.86	$15.48	$14.70	$15.46	$15.46	320,292
2022-03-24	$14.50	$14.88	$14.21	$14.87	$14.87	218,683
2022-03-23	$14.34	$14.90	$14.17	$14.36	$14.36	186,399
2022-03-22	$13.76	$14.46	$13.76	$14.42	$14.42	251,263
2022-03-21	$13.66	$14.05	$13.48	$13.74	$13.74	216,610
2022-03-18	$12.43	$13.87	$12.42	$13.75	$13.75	421,904
2022-03-17	$12.64	$12.81	$12.03	$12.69	$12.69	233,941
2022-03-16	$11.99	$12.82	$11.65	$12.81	$12.81	587,452
2022-03-15	$11.32	$12.04	$11.32	$11.64	$11.64	373,189
2022-03-14	$13.13	$13.46	$11.19	$11.27	$11.27	573,217
2022-03-11	$14.17	$14.30	$13.02	$13.03	$13.03	458,945
2022-03-10	$13.90	$14.35	$13.82	$13.84	$13.84	396,866
2022-03-09	$14.45	$14.99	$14.33	$14.35	$14.35	255,898
2022-03-08	$13.59	$14.38	$13.15	$13.82	$13.82	310,595
2022-03-07	$14.82	$15.00	$13.49	$13.50	$13.50	429,924
2022-03-04	$16.04	$16.04	$14.83	$15.00	$15.00	165,628
2022-03-03	$17.26	$17.26	$15.71	$15.88	$15.88	237,578
2022-03-02	$17.07	$17.42	$16.86	$17.23	$17.23	186,406
2022-03-01	$17.53	$17.57	$16.63	$16.80	$16.80	240,003
2022-02-28	$17.33	$18.15	$17.16	$17.73	$17.73	183,716
2022-02-25	$16.57	$17.61	$16.22	$17.58	$17.58	193,749
2022-02-24	$14.67	$16.41	$14.41	$16.37	$16.37	304,864
2022-02-23	$16.96	$16.96	$15.01	$15.34	$15.34	452,847
2022-02-22	$16.75	$18.04	$16.51	$16.78	$16.78	301,321
2022-02-18	$17.18	$17.78	$16.88	$17.67	$17.67	270,578
2022-02-17	$18.25	$18.25	$17.24	$17.28	$17.28	298,169
2022-02-16	$18.38	$18.99	$18.07	$18.50	$18.50	269,126
2022-02-15	$17.56	$18.45	$17.55	$18.41	$18.41	180,330
2022-02-14	$17.91	$18.10	$17.08	$17.14	$17.14	141,179
2022-02-11	$18.56	$18.90	$17.72	$17.84	$17.84	161,395
2022-02-10	$17.97	$18.63	$17.56	$18.56	$18.56	405,707
2022-02-09	$17.87	$18.79	$17.87	$18.44	$18.44	343,874
2022-02-08	$17.07	$17.80	$16.98	$17.77	$17.77	379,011
2022-02-07	$16.37	$17.07	$16.37	$16.90	$16.90	161,022
2022-02-04	$16.40	$16.52	$16.04	$16.22	$16.22	267,250
2022-02-03	$16.68	$16.80	$16.09	$16.52	$16.52	124,533
2022-02-02	$16.98	$17.48	$16.29	$16.84	$16.84	381,031
2022-02-01	$16.84	$17.29	$16.66	$17.12	$17.12	232,907
2022-01-31	$15.22	$16.91	$15.18	$16.87	$16.87	208,515
2022-01-28	$14.97	$15.42	$14.61	$15.42	$15.42	144,462
2022-01-27	$16.01	$16.07	$14.95	$15.09	$15.09	136,536
2022-01-26	$15.68	$16.30	$15.35	$15.76	$15.76	187,736
2022-01-25	$14.76	$15.70	$14.40	$15.35	$15.35	176,036
2022-01-24	$14.97	$15.12	$14.00	$14.84	$14.84	448,121
2022-01-21	$16.50	$16.73	$15.15	$15.24	$15.24	389,820
2022-01-20	$18.58	$19.13	$16.76	$16.84	$16.84	281,906
2022-01-19	$18.45	$18.60	$18.22	$18.48	$18.48	283,499
2022-01-18	$18.23	$18.63	$18.09	$18.28	$18.28	216,021
2022-01-14	$17.97	$18.61	$17.78	$18.53	$18.53	185,377
2022-01-13	$17.15	$18.59	$17.15	$18.05	$18.05	314,114
2022-01-12	$17.77	$17.86	$17.21	$17.21	$17.21	72,377
2022-01-11	$17.44	$17.66	$17.00	$17.56	$17.56	67,786
2022-01-10	$18.21	$18.37	$17.33	$17.58	$17.58	139,806
2022-01-07	$17.95	$18.57	$17.95	$18.26	$18.26	597,624
2022-01-06	$18.02	$18.19	$17.44	$17.82	$17.82	193,355
2022-01-05	$17.49	$18.44	$17.49	$17.90	$17.90	354,471
2022-01-04	$17.50	$17.69	$17.02	$17.54	$17.54	197,942
2022-01-03	$15.85	$17.21	$15.76	$16.98	$16.98	259,008
2021-12-31	$16.66	$17.00	$15.35	$15.60	$15.60	407,121
2021-12-30	$16.90	$17.37	$16.52	$16.75	$16.75	233,423
2021-12-29	$17.40	$17.42	$16.65	$17.04	$17.04	166,421
2021-12-28	$17.22	$17.51	$17.05	$17.40	$17.40	189,589
2021-12-27	$17.25	$17.50	$16.86	$17.26	$17.26	166,647
2021-12-23	$17.10	$17.30	$16.66	$17.27	$17.27	150,461
2021-12-22	$16.50	$17.05	$16.43	$16.96	$16.96	124,603
2021-12-21	$16.44	$17.09	$16.38	$16.47	$16.47	424,144
2021-12-20	$16.00	$16.61	$15.47	$16.05	$16.05	178,318
2021-12-17	$16.51	$16.75	$15.77	$16.62	$16.62	272,656
2021-12-16	$16.41	$16.84	$15.93	$15.98	$15.98	266,016
2021-12-15	$16.48	$16.60	$15.70	$16.57	$16.57	230,380
2021-12-14	$15.92	$16.65	$15.64	$16.41	$16.41	190,365
2021-12-13	$16.25	$16.33	$15.83	$16.11	$16.11	135,592
2021-12-10	$16.67	$16.85	$16.31	$16.51	$16.51	165,333
2021-12-09	$15.94	$16.69	$15.94	$16.64	$16.64	238,350
2021-12-08	$16.23	$16.88	$16.12	$16.35	$16.35	322,520
2021-12-07	$15.96	$16.33	$15.50	$16.11	$16.11	363,897
2021-12-06	$14.76	$15.94	$14.39	$15.57	$15.57	224,437
2021-12-03	$14.28	$14.61	$13.91	$14.48	$14.48	256,011
2021-12-02	$13.39	$14.25	$13.34	$14.21	$14.21	190,669
2021-12-01	$14.52	$14.62	$13.21	$13.21	$13.21	256,794
2021-11-30	$14.23	$14.66	$13.89	$14.01	$14.01	220,274
2021-11-29	$15.29	$15.54	$14.65	$14.75	$14.75	225,925
2021-11-26	$15.10	$15.91	$14.23	$15.04	$15.04	358,398
2021-11-24	$15.34	$16.36	$15.19	$16.17	$16.17	265,691
2021-11-23	$15.69	$15.95	$15.23	$15.46	$15.46	115,512
2021-11-22	$16.48	$16.48	$15.47	$15.65	$15.65	165,261
2021-11-19	$16.41	$17.02	$16.12	$16.29	$16.29	217,813
2021-11-18	$16.91	$17.07	$16.46	$16.71	$16.71	162,837
2021-11-17	$16.14	$17.01	$15.72	$16.87	$16.87	413,830
2021-11-16	$16.61	$16.61	$15.95	$16.10	$16.10	223,101
2021-11-15	$16.81	$16.85	$16.52	$16.66	$16.66	126,513
2021-11-12	$17.01	$17.03	$16.59	$16.67	$16.67	101,501
2021-11-11	$16.98	$17.00	$16.71	$16.91	$16.91	96,091
2021-11-10	$17.17	$17.38	$16.79	$16.92	$16.92	177,114
2021-11-09	$17.02	$17.60	$16.93	$17.38	$17.38	263,945
2021-11-08	$17.69	$17.82	$16.73	$17.26	$17.26	813,119
2021-11-05	$17.25	$17.85	$16.88	$17.64	$17.64	885,060
2021-11-04	$16.76	$17.03	$16.47	$16.90	$16.90	359,229
2021-11-03	$15.77	$17.00	$15.76	$16.58	$16.58	533,081
2021-11-02	$15.26	$16.08	$15.14	$15.95	$15.95	199,998
2021-11-01	$15.01	$15.76	$14.92	$15.63	$15.63	232,307
2021-10-29	$14.55	$14.96	$14.55	$14.95	$14.95	103,697
2021-10-28	$13.84	$14.57	$13.71	$14.51	$14.51	137,398
2021-10-27	$14.35	$14.35	$13.65	$13.84	$13.84	204,805
2021-10-26	$14.83	$14.95	$14.30	$14.39	$14.39	177,423
2021-10-25	$14.71	$15.10	$14.52	$14.67	$14.67	346,548
2021-10-22	$14.75	$14.85	$14.63	$14.82	$14.82	96,862
2021-10-21	$14.79	$14.92	$14.59	$14.83	$14.83	112,602
2021-10-20	$14.84	$14.88	$14.32	$14.82	$14.82	161,076
2021-10-19	$14.89	$15.15	$14.79	$14.88	$14.88	86,931
2021-10-18	$14.88	$15.08	$14.51	$14.83	$14.83	87,893
2021-10-15	$15.51	$15.61	$15.03	$15.06	$15.06	132,269
2021-10-14	$15.29	$15.32	$15.09	$15.13	$15.13	61,686
2021-10-13	$15.39	$15.39	$14.91	$15.02	$15.02	67,599
2021-10-12	$15.03	$15.39	$14.86	$15.31	$15.31	126,352
2021-10-11	$15.11	$15.39	$14.91	$14.94	$14.94	84,535
2021-10-08	$15.25	$15.41	$14.96	$15.20	$15.20	118,647
2021-10-07	$15.35	$15.44	$15.08	$15.19	$15.19	123,081
2021-10-06	$15.00	$15.36	$14.79	$15.21	$15.21	106,735
2021-10-05	$15.26	$15.39	$14.93	$15.24	$15.24	132,541
2021-10-04	$15.36	$15.49	$14.92	$14.97	$14.97	187,995
2021-10-01	$15.06	$15.48	$14.84	$15.36	$15.36	331,627
2021-09-30	$14.96	$15.14	$14.48	$14.59	$14.59	173,523
2021-09-29	$15.65	$15.65	$14.88	$14.95	$14.95	232,310
2021-09-28	$14.50	$15.63	$14.50	$15.63	$15.63	499,065
2021-09-27	$14.26	$15.00	$14.25	$14.64	$14.64	472,725
2021-09-24	$13.92	$14.33	$13.73	$14.08	$14.08	481,519
2021-09-23	$13.82	$14.25	$13.76	$13.95	$13.95	346,171
2021-09-22	$13.59	$13.83	$13.41	$13.57	$13.57	184,673
2021-09-21	$13.47	$13.75	$13.33	$13.50	$13.50	150,608
2021-09-20	$13.50	$13.57	$12.97	$13.36	$13.36	154,063
2021-09-17	$13.85	$14.31	$13.60	$13.80	$13.80	567,676
2021-09-16	$13.77	$14.33	$13.66	$13.80	$13.80	182,681
2021-09-15	$13.18	$13.76	$12.78	$13.75	$13.75	322,200
2021-09-14	$13.76	$13.90	$13.24	$13.29	$13.29	101,148
2021-09-13	$13.73	$13.94	$13.21	$13.72	$13.72	158,769
2021-09-10	$13.79	$13.79	$13.41	$13.50	$13.50	79,983
2021-09-09	$13.55	$14.21	$13.55	$13.71	$13.71	108,657
2021-09-08	$13.60	$13.84	$13.34	$13.79	$13.79	226,981
2021-09-07	$13.98	$14.07	$13.54	$13.56	$13.56	302,018
2021-09-03	$14.25	$14.28	$13.56	$13.98	$13.98	161,087
2021-09-02	$14.35	$14.59	$14.12	$14.30	$14.30	355,147
2021-09-01	$14.57	$14.88	$14.32	$14.49	$14.49	175,446
2021-08-31	$14.91	$15.04	$14.58	$14.71	$14.71	158,541
2021-08-30	$15.65	$16.12	$14.69	$14.87	$14.87	184,311
2021-08-27	$14.88	$15.56	$14.63	$15.54	$15.54	170,161
2021-08-26	$15.13	$15.13	$14.52	$14.69	$14.69	191,132
2021-08-25	$14.96	$15.42	$14.69	$15.17	$15.17	201,601
2021-08-24	$14.44	$15.23	$14.44	$14.96	$14.96	228,376
2021-08-23	$13.58	$14.39	$13.37	$14.34	$14.34	162,371
2021-08-20	$13.01	$13.58	$13.01	$13.47	$13.47	148,543
2021-08-19	$13.07	$13.20	$12.67	$13.14	$13.14	229,743
2021-08-18	$13.65	$13.75	$13.27	$13.30	$13.30	186,814
2021-08-17	$13.25	$13.99	$13.25	$13.64	$13.64	141,390
2021-08-16	$14.07	$14.42	$13.65	$14.19	$14.19	111,351
2021-08-13	$14.19	$14.46	$13.91	$14.33	$14.33	100,716
2021-08-12	$14.80	$14.80	$14.07	$14.25	$14.25	157,089
2021-08-11	$14.60	$14.91	$14.27	$14.88	$14.88	235,877
2021-08-10	$14.67	$15.02	$14.58	$14.65	$14.65	261,146
2021-08-09	$15.00	$15.36	$14.31	$14.71	$14.71	250,274
2021-08-06	$14.80	$15.42	$14.76	$15.03	$15.03	389,854
2021-08-05	$13.22	$14.53	$13.22	$14.49	$14.49	233,654
2021-08-04	$13.01	$13.21	$12.70	$13.07	$13.07	271,358
2021-08-03	$13.56	$13.86	$12.60	$13.22	$13.22	359,512
2021-08-02	$13.80	$14.17	$13.46	$13.56	$13.56	271,622
2021-07-30	$14.07	$14.36	$13.64	$13.69	$13.69	101,289
2021-07-29	$14.01	$14.34	$13.70	$14.27	$14.27	159,569
2021-07-28	$13.90	$14.22	$13.52	$13.75	$13.75	203,630
2021-07-27	$13.89	$14.06	$13.63	$13.75	$13.75	225,492
2021-07-26	$13.54	$14.09	$13.47	$14.03	$14.03	288,372
2021-07-23	$13.97	$14.49	$13.47	$13.55	$13.55	455,402
2021-07-22	$13.69	$13.69	$12.83	$13.22	$13.22	269,036
2021-07-21	$13.10	$14.01	$13.10	$13.84	$13.84	534,409
2021-07-20	$11.98	$13.16	$11.84	$12.98	$12.98	473,490
2021-07-19	$11.88	$12.11	$11.31	$11.83	$11.83	512,296
2021-07-16	$12.33	$12.50	$12.00	$12.12	$12.12	450,741
2021-07-15	$12.92	$13.08	$11.98	$12.21	$12.21	902,843
2021-07-14	$13.76	$14.03	$13.02	$13.08	$13.08	334,584
2021-07-13	$14.19	$14.21	$13.61	$13.63	$13.63	222,291
2021-07-12	$14.43	$14.83	$14.09	$14.38	$14.38	172,578
2021-07-09	$14.49	$14.50	$14.23	$14.38	$14.38	173,238
2021-07-08	$14.45	$14.53	$13.86	$14.16	$14.16	307,473
2021-07-07	$15.39	$15.50	$14.65	$14.75	$14.75	369,684
2021-07-06	$15.77	$15.95	$15.27	$15.37	$15.37	179,763
2021-07-02	$16.17	$16.23	$15.73	$15.88	$15.88	182,853
2021-07-01	$16.26	$16.68	$15.99	$16.12	$16.12	524,932
2021-06-30	$15.00	$16.08	$14.82	$16.01	$16.01	814,916
2021-06-29	$15.10	$15.35	$14.96	$15.06	$15.06	232,561
2021-06-28	$16.11	$16.11	$14.96	$15.09	$15.09	326,757
2021-06-25	$16.15	$16.43	$15.96	$16.19	$16.19	550,735
2021-06-24	$16.11	$16.24	$15.92	$16.06	$16.06	123,095
2021-06-23	$16.05	$16.19	$15.80	$16.10	$16.10	138,117
2021-06-22	$16.07	$16.24	$15.66	$15.91	$15.91	140,548
2021-06-21	$15.82	$16.17	$15.55	$16.14	$16.14	284,237
2021-06-18	$15.67	$15.94	$15.55	$15.59	$15.59	293,593
2021-06-17	$16.57	$16.76	$15.70	$16.06	$16.06	282,479
2021-06-16	$16.42	$16.77	$16.37	$16.57	$16.57	199,209
2021-06-15	$17.34	$17.37	$16.71	$16.77	$16.77	294,445
2021-06-14	$17.50	$17.77	$16.89	$17.30	$17.30	270,195
2021-06-11	$17.47	$17.92	$17.44	$17.57	$17.57	190,289
2021-06-10	$17.92	$18.20	$17.29	$17.54	$17.54	217,478
2021-06-09	$18.30	$18.50	$17.64	$17.73	$17.73	317,577
2021-06-08	$18.42	$18.63	$18.08	$18.27	$18.27	382,451
2021-06-07	$17.29	$18.73	$17.25	$18.44	$18.44	865,378
2021-06-04	$17.27	$17.37	$16.83	$17.23	$17.23	389,358
2021-06-03	$17.64	$17.75	$16.91	$17.33	$17.33	568,930
2021-06-02	$18.07	$18.23	$17.74	$17.93	$17.93	940,710
2021-06-01	$17.14	$17.47	$16.94	$17.16	$17.16	393,834
2021-05-28	$17.70	$18.00	$16.91	$17.02	$17.02	371,423
2021-05-27	$17.79	$17.86	$17.31	$17.74	$17.74	841,397
2021-05-26	$17.41	$17.84	$16.97	$17.55	$17.55	614,956
2021-05-25	$17.50	$18.41	$17.21	$17.30	$17.30	794,666
2021-05-24	$16.38	$16.65	$15.84	$16.51	$16.51	546,515
2021-05-21	$16.66	$17.00	$16.02	$16.12	$16.12	383,150
2021-05-20	$16.50	$16.59	$16.05	$16.52	$16.52	317,068
2021-05-19	$16.43	$16.75	$16.08	$16.46	$16.46	234,090
2021-05-18	$16.59	$17.38	$16.57	$16.75	$16.75	212,912
2021-05-17	$16.18	$16.48	$16.00	$16.44	$16.44	138,518
2021-05-14	$15.80	$16.50	$15.80	$16.21	$16.21	212,585
2021-05-13	$14.96	$15.85	$14.86	$15.64	$15.64	355,190
2021-05-12	$15.88	$15.96	$14.77	$14.83	$14.83	288,595
2021-05-11	$16.12	$16.27	$15.78	$16.04	$16.04	158,931
2021-05-10	$16.28	$16.71	$15.98	$16.38	$16.38	236,230
2021-05-07	$16.01	$16.83	$15.99	$16.21	$16.21	257,773
2021-05-06	$16.25	$16.50	$15.61	$16.07	$16.07	205,290
2021-05-05	$16.06	$16.55	$15.67	$16.13	$16.13	177,072
2021-05-04	$16.51	$16.68	$15.71	$16.00	$16.00	202,197
2021-05-03	$16.50	$17.04	$16.33	$16.59	$16.59	200,958
2021-04-30	$16.50	$17.05	$16.09	$16.39	$16.39	363,677
2021-04-29	$17.54	$17.81	$16.11	$16.19	$16.19	435,709
2021-04-28	$17.24	$17.35	$16.78	$17.07	$17.07	350,037
2021-04-27	$17.71	$17.95	$17.17	$17.28	$17.28	230,939
2021-04-26	$17.74	$18.19	$17.15	$17.65	$17.65	148,615
2021-04-23	$17.46	$17.81	$17.40	$17.56	$17.56	204,084
2021-04-22	$17.37	$18.16	$17.15	$17.35	$17.35	251,508
2021-04-21	$16.74	$17.44	$16.55	$17.32	$17.32	229,718
2021-04-20	$17.16	$17.51	$16.31	$16.71	$16.71	293,194
2021-04-19	$17.39	$17.65	$16.92	$17.29	$17.29	167,780
2021-04-16	$17.87	$18.03	$17.21	$17.42	$17.42	185,053
2021-04-15	$17.82	$18.23	$17.53	$17.68	$17.68	268,633
2021-04-14	$17.51	$18.13	$17.17	$17.88	$17.88	301,175
2021-04-13	$17.19	$17.35	$16.80	$17.30	$17.30	259,367
2021-04-12	$18.08	$18.49	$17.24	$17.39	$17.39	283,657
2021-04-09	$18.29	$18.58	$18.00	$18.30	$18.30	174,779
2021-04-08	$18.43	$18.53	$18.03	$18.17	$18.17	369,095
2021-04-07	$18.84	$19.04	$18.27	$18.44	$18.44	269,040
2021-04-06	$18.87	$19.50	$18.54	$18.57	$18.57	588,440
2021-04-05	$18.52	$18.94	$18.20	$18.77	$18.77	405,910
2021-04-01	$19.00	$19.42	$17.78	$18.01	$18.01	252,875
2021-03-31	$19.04	$19.58	$18.76	$18.90	$18.90	975,488
2021-03-30	$17.80	$19.46	$17.76	$19.15	$19.15	579,928
2021-03-29	$18.36	$18.43	$17.55	$17.79	$17.79	242,254
2021-03-26	$18.59	$18.60	$17.81	$18.33	$18.33	270,624
2021-03-25	$16.44	$18.29	$16.44	$18.12	$18.12	483,439
2021-03-24	$18.16	$18.75	$16.98	$17.10	$17.10	375,280
2021-03-23	$18.09	$18.23	$17.44	$17.81	$17.81	391,419
2021-03-22	$18.70	$19.04	$18.22	$18.27	$18.27	188,196
2021-03-19	$18.33	$19.26	$17.80	$18.86	$18.86	449,675
2021-03-18	$18.51	$19.11	$18.05	$18.45	$18.45	425,064
2021-03-17	$18.74	$18.89	$18.20	$18.58	$18.58	282,213
2021-03-16	$20.72	$20.80	$18.20	$18.52	$18.52	378,071
2021-03-15	$20.80	$21.25	$20.38	$20.64	$20.64	221,063
2021-03-12	$20.23	$21.17	$20.23	$20.76	$20.76	289,618
2021-03-11	$20.36	$20.58	$19.93	$20.22	$20.22	422,944
2021-03-10	$19.60	$20.50	$19.26	$19.93	$19.93	358,340
2021-03-09	$19.88	$20.63	$19.01	$19.67	$19.67	659,229
2021-03-08	$19.48	$20.07	$19.00	$19.50	$19.50	520,163
2021-03-05	$20.92	$20.97	$17.77	$19.38	$19.38	789,131
2021-03-04	$21.49	$21.49	$19.41	$20.33	$20.33	614,131
2021-03-03	$19.97	$21.91	$19.97	$21.50	$21.50	894,952
2021-03-02	$20.01	$20.78	$19.84	$20.10	$20.10	520,645
2021-03-01	$21.50	$21.74	$19.84	$20.00	$20.00	327,328
2021-02-26	$20.31	$21.50	$20.10	$20.83	$20.83	690,495
2021-02-25	$21.50	$21.50	$20.20	$20.48	$20.48	1,008,349
2021-02-24	$19.48	$21.90	$18.74	$21.52	$21.52	1,020,689
2021-02-23	$19.63	$19.72	$18.32	$19.47	$19.47	327,320
2021-02-22	$18.47	$19.82	$18.47	$19.68	$19.68	450,286
2021-02-19	$18.77	$19.57	$18.68	$18.80	$18.80	333,770
2021-02-18	$18.70	$18.88	$18.05	$18.64	$18.64	111,270
2021-02-17	$19.01	$19.72	$18.73	$19.01	$19.01	250,915
2021-02-16	$18.84	$19.45	$18.49	$19.31	$19.31	179,204
2021-02-12	$17.85	$18.54	$17.65	$18.43	$18.43	156,735
2021-02-11	$18.35	$18.75	$17.86	$17.94	$17.94	235,108
2021-02-10	$18.83	$19.79	$18.34	$18.46	$18.46	215,251
2021-02-09	$18.80	$18.93	$18.10	$18.93	$18.93	322,191
2021-02-08	$18.31	$19.10	$18.17	$18.95	$18.95	549,025
2021-02-05	$16.90	$18.18	$16.64	$18.13	$18.13	846,397
2021-02-04	$15.75	$16.84	$15.75	$16.69	$16.69	462,781
2021-02-03	$15.09	$15.84	$14.96	$15.67	$15.67	281,389
2021-02-02	$15.51	$15.94	$14.97	$15.12	$15.12	380,048
2021-02-01	$15.75	$15.85	$14.62	$15.50	$15.50	832,191
2021-01-29	$16.97	$17.21	$15.43	$15.70	$15.70	544,118
2021-01-28	$17.35	$17.45	$16.72	$16.91	$16.91	599,252
2021-01-27	$16.60	$17.36	$16.50	$16.79	$16.79	312,726
2021-01-26	$17.85	$18.05	$16.87	$17.09	$17.09	266,350
2021-01-25	$17.43	$17.73	$17.11	$17.64	$17.64	307,574
2021-01-22	$17.10	$17.62	$16.96	$17.61	$17.61	175,825
2021-01-21	$17.87	$17.97	$17.15	$17.38	$17.38	219,542
2021-01-20	$17.75	$18.40	$17.71	$17.93	$17.93	586,221
2021-01-19	$17.12	$17.68	$16.76	$17.60	$17.60	341,608
2021-01-15	$16.67	$17.36	$16.59	$16.83	$16.83	300,340
2021-01-14	$16.49	$17.25	$16.49	$16.70	$16.70	390,362
2021-01-13	$16.00	$16.53	$15.86	$16.28	$16.28	207,184
2021-01-12	$15.95	$16.06	$15.64	$16.04	$16.04	238,099
2021-01-11	$15.75	$16.06	$15.53	$15.95	$15.95	179,975
2021-01-08	$16.55	$16.55	$15.52	$15.99	$15.99	185,403
2021-01-07	$16.48	$16.64	$16.28	$16.33	$16.33	412,308
2021-01-06	$15.96	$16.83	$15.96	$16.26	$16.26	347,025
2021-01-05	$15.44	$16.13	$15.44	$15.93	$15.93	243,767
2021-01-04	$17.10	$17.17	$15.17	$15.52	$15.52	493,150
2020-12-31	$16.48	$17.36	$16.25	$17.12	$17.12	416,783
2020-12-30	$16.17	$16.93	$15.93	$16.46	$16.46	306,893
2020-12-29	$16.54	$16.71	$15.96	$16.16	$16.16	462,533
2020-12-28	$15.80	$16.65	$15.80	$16.40	$16.40	359,953
2020-12-24	$15.55	$15.70	$15.33	$15.60	$15.60	219,836
2020-12-23	$15.00	$15.55	$14.83	$15.51	$15.51	212,801
2020-12-22	$14.56	$15.00	$14.24	$14.98	$14.98	305,377
2020-12-21	$14.42	$14.64	$13.95	$14.55	$14.55	235,328
2020-12-18	$14.68	$15.24	$14.64	$14.96	$14.96	1,030,486
2020-12-17	$14.64	$14.73	$14.21	$14.67	$14.67	225,296
2020-12-16	$14.75	$14.77	$14.09	$14.45	$14.45	267,641
2020-12-15	$13.99	$15.03	$13.73	$14.77	$14.77	811,302
2020-12-14	$14.59	$14.81	$13.69	$13.93	$13.93	252,326
2020-12-11	$14.50	$14.67	$14.00	$14.28	$14.28	429,736
2020-12-10	$14.26	$14.53	$13.80	$14.50	$14.50	767,360
2020-12-09	$14.40	$14.97	$14.34	$14.51	$14.51	384,585
2020-12-08	$13.92	$14.38	$13.92	$14.07	$14.07	1,029,778
2020-12-07	$14.09	$14.24	$13.68	$14.06	$14.06	357,278
2020-12-04	$13.65	$14.39	$13.64	$14.27	$14.27	529,342
2020-12-03	$13.30	$13.63	$13.10	$13.25	$13.25	457,654
2020-12-02	$12.48	$13.30	$12.33	$13.13	$13.13	463,894
2020-12-01	$13.06	$13.06	$12.52	$12.65	$12.65	408,319
2020-11-30	$12.90	$13.02	$12.16	$12.81	$12.81	485,757
2020-11-27	$13.00	$13.26	$12.65	$12.91	$12.91	331,000
2020-11-25	$12.77	$12.98	$11.93	$12.87	$12.87	3,140,038
2020-11-24	$12.51	$13.44	$12.31	$12.90	$12.90	1,404,506
2020-11-23	$11.96	$12.29	$11.61	$12.10	$12.10	360,410
2020-11-20	$11.78	$11.95	$11.51	$11.76	$11.76	793,090
2020-11-19	$12.18	$12.42	$11.63	$12.02	$12.02	286,561
2020-11-18	$12.22	$12.63	$11.80	$12.25	$12.25	644,840
2020-11-17	$11.50	$12.35	$11.37	$12.13	$12.13	333,625
2020-11-16	$11.38	$11.87	$10.95	$11.82	$11.82	549,115
2020-11-13	$10.31	$10.65	$10.21	$10.65	$10.65	418,789
2020-11-12	$10.53	$10.74	$10.03	$10.13	$10.13	463,640
2020-11-11	$11.00	$11.11	$10.66	$10.84	$10.84	370,748
2020-11-10	$10.80	$11.08	$10.43	$11.01	$11.01	576,383
2020-11-09	$10.00	$11.25	$9.56	$11.02	$11.02	1,683,564
2020-11-06	$8.16	$8.35	$8.03	$8.09	$8.09	143,374
2020-11-05	$7.83	$8.25	$7.68	$8.21	$8.21	341,747
2020-11-04	$7.71	$7.95	$7.56	$7.74	$7.74	270,124
2020-11-03	$7.79	$8.08	$7.71	$7.87	$7.87	374,988
2020-11-02	$8.41	$8.41	$7.61	$7.66	$7.66	561,004
2020-10-30	$8.07	$8.49	$7.13	$8.32	$8.32	749,695
2020-10-29	$7.86	$8.54	$7.86	$7.98	$7.98	337,120
2020-10-28	$8.18	$8.28	$7.76	$7.79	$7.79	588,525
2020-10-27	$8.75	$8.75	$8.52	$8.53	$8.53	177,102
2020-10-26	$9.39	$9.52	$8.53	$8.72	$8.72	515,612
2020-10-23	$9.62	$9.70	$9.45	$9.63	$9.63	221,450
2020-10-22	$8.77	$9.61	$8.77	$9.54	$9.54	305,619
2020-10-21	$8.89	$9.06	$8.65	$8.77	$8.77	497,847
2020-10-20	$9.40	$9.40	$8.91	$8.96	$8.96	196,100
2020-10-19	$9.42	$9.88	$9.16	$9.23	$9.23	565,129
2020-10-16	$9.02	$9.39	$9.01	$9.32	$9.32	582,633
2020-10-15	$8.22	$8.99	$8.22	$8.96	$8.96	599,584
2020-10-14	$8.51	$8.62	$8.15	$8.51	$8.51	486,889
2020-10-13	$8.49	$8.58	$8.25	$8.46	$8.46	656,124
2020-10-12	$8.74	$8.77	$8.50	$8.62	$8.62	287,957
2020-10-09	$8.87	$8.90	$8.39	$8.81	$8.81	533,554
2020-10-08	$9.02	$9.12	$8.37	$8.61	$8.61	474,827
2020-10-07	$8.74	$9.02	$8.55	$8.92	$8.92	671,175
2020-10-06	$8.53	$8.92	$8.44	$8.65	$8.65	784,309
2020-10-05	$8.65	$8.69	$8.32	$8.43	$8.43	281,451
2020-10-02	$8.29	$8.61	$8.21	$8.52	$8.52	362,471
2020-10-01	$8.80	$8.80	$7.96	$8.56	$8.56	806,350
2020-09-30	$8.86	$9.14	$8.41	$8.51	$8.51	440,143
2020-09-29	$9.17	$9.19	$8.50	$8.58	$8.58	692,271
2020-09-28	$9.33	$9.33	$8.66	$9.13	$9.13	1,375,501
2020-09-25	$8.40	$8.84	$8.33	$8.77	$8.77	1,046,895
2020-09-24	$8.66	$8.81	$8.29	$8.32	$8.32	660,432
2020-09-23	$9.51	$9.65	$8.67	$8.72	$8.72	452,622
2020-09-22	$9.32	$9.50	$9.19	$9.43	$9.43	375,288
2020-09-21	$9.75	$9.79	$9.14	$9.31	$9.31	308,610
2020-09-18	$10.48	$10.48	$9.90	$10.18	$10.18	445,585
2020-09-17	$10.14	$10.67	$10.13	$10.36	$10.36	385,241
2020-09-16	$10.07	$10.47	$9.99	$10.33	$10.33	385,044
2020-09-15	$10.61	$10.73	$9.99	$10.07	$10.07	438,467
2020-09-14	$10.20	$10.64	$10.20	$10.60	$10.60	288,745
2020-09-11	$10.16	$10.53	$10.00	$10.13	$10.13	576,432
2020-09-10	$10.64	$10.81	$9.86	$9.97	$9.97	849,990
2020-09-09	$11.44	$11.53	$10.57	$10.59	$10.59	637,979
2020-09-08	$11.97	$12.26	$11.35	$11.45	$11.45	1,645,517
2020-09-04	$11.10	$12.33	$11.10	$11.64	$11.64	1,152,873
2020-09-03	$10.33	$11.40	$10.33	$10.88	$10.88	1,394,302
2020-09-02	$10.12	$10.29	$9.81	$10.28	$10.28	571,652
2020-09-01	$9.57	$10.28	$9.47	$10.07	$10.07	487,711
2020-08-31	$9.94	$9.97	$9.38	$9.91	$9.91	922,903
2020-08-28	$9.28	$10.26	$9.18	$10.14	$10.14	1,226,076
2020-08-27	$8.30	$9.24	$8.30	$9.13	$9.13	763,456
2020-08-26	$8.26	$8.30	$8.00	$8.19	$8.19	322,129
2020-08-25	$8.47	$8.50	$7.90	$8.25	$8.25	411,872
2020-08-24	$7.94	$8.33	$7.77	$8.21	$8.21	354,716
2020-08-21	$7.74	$8.10	$7.70	$7.89	$7.89	355,394
2020-08-20	$7.42	$7.94	$7.41	$7.81	$7.81	173,201
2020-08-19	$7.39	$7.59	$7.26	$7.56	$7.56	242,463
2020-08-18	$7.80	$7.80	$7.31	$7.39	$7.39	196,086
2020-08-17	$7.73	$7.95	$7.52	$7.80	$7.80	182,551
2020-08-14	$7.39	$7.75	$7.30	$7.67	$7.67	486,094
2020-08-13	$7.60	$7.60	$7.23	$7.47	$7.47	391,406
2020-08-12	$8.38	$8.79	$7.55	$7.71	$7.71	514,457
2020-08-11	$8.72	$9.00	$8.00	$8.25	$8.25	362,291
2020-08-10	$8.16	$8.70	$8.16	$8.54	$8.54	294,777
2020-08-07	$7.74	$8.10	$7.47	$8.02	$8.02	181,265
2020-08-06	$7.44	$7.85	$7.42	$7.77	$7.77	324,549
2020-08-05	$7.46	$7.48	$7.27	$7.47	$7.47	241,754
2020-08-04	$6.94	$7.34	$6.85	$7.26	$7.26	203,851
2020-08-03	$7.23	$7.28	$6.88	$6.93	$6.93	327,261
2020-07-31	$7.47	$7.47	$7.25	$7.25	$7.25	287,429
2020-07-30	$7.55	$7.60	$7.35	$7.49	$7.49	183,158
2020-07-29	$7.70	$7.93	$7.63	$7.72	$7.72	210,840
2020-07-28	$7.55	$7.82	$7.49	$7.66	$7.66	180,416
2020-07-27	$7.65	$7.68	$7.37	$7.55	$7.55	237,770
2020-07-24	$7.72	$7.77	$7.48	$7.57	$7.57	169,741
2020-07-23	$7.57	$7.81	$7.48	$7.75	$7.75	241,314
2020-07-22	$7.67	$7.83	$7.45	$7.65	$7.65	230,177
2020-07-21	$7.95	$7.95	$7.66	$7.79	$7.79	243,803
2020-07-20	$7.93	$8.00	$7.58	$7.65	$7.65	276,704
2020-07-17	$8.12	$8.22	$7.77	$7.94	$7.94	289,700
2020-07-16	$8.16	$8.18	$7.56	$8.16	$8.16	420,900
2020-07-15	$7.47	$8.33	$7.38	$8.28	$8.28	451,700
2020-07-14	$7.04	$7.26	$6.83	$7.04	$7.04	448,200
2020-07-13	$7.45	$7.60	$7.09	$7.11	$7.11	287,400
2020-07-10	$7.00	$7.45	$6.83	$7.44	$7.44	215,200
2020-07-09	$7.28	$7.33	$6.88	$7.03	$7.03	259,100
2020-07-08	$7.09	$7.31	$6.83	$7.28	$7.28	275,700
2020-07-07	$7.55	$7.55	$7.11	$7.14	$7.14	225,700
2020-07-06	$7.97	$7.97	$7.40	$7.68	$7.68	365,500
2020-07-02	$8.37	$8.47	$7.55	$7.70	$7.70	307,200
2020-07-01	$7.78	$8.53	$7.77	$8.10	$8.10	546,800
2020-06-30	$7.65	$7.79	$7.48	$7.72	$7.72	217,500
2020-06-29	$7.43	$7.86	$7.18	$7.75	$7.75	304,100
2020-06-26	$7.40	$7.77	$7.20	$7.32	$7.32	828,282
2020-06-25	$7.36	$7.72	$7.28	$7.49	$7.49	269,172
2020-06-24	$8.05	$8.05	$7.30	$7.63	$7.63	338,277
2020-06-23	$8.27	$8.30	$7.95	$8.13	$8.13	306,918
2020-06-22	$8.09	$8.23	$7.96	$8.09	$8.09	411,175
2020-06-19	$8.72	$8.95	$8.23	$8.23	$8.23	389,752
2020-06-18	$8.60	$8.83	$8.26	$8.54	$8.54	385,077
2020-06-17	$9.43	$9.43	$8.79	$8.83	$8.83	371,749
2020-06-16	$9.94	$9.94	$9.02	$9.37	$9.37	279,226
2020-06-15	$8.27	$9.73	$8.20	$9.06	$9.06	356,513
2020-06-12	$9.05	$9.05	$8.36	$8.76	$8.76	377,308
2020-06-11	$7.60	$8.94	$7.50	$8.24	$8.24	643,737
2020-06-10	$10.08	$10.08	$8.90	$8.98	$8.98	651,041
2020-06-09	$11.18	$11.18	$10.10	$10.13	$10.13	713,984
2020-06-08	$11.17	$11.36	$10.45	$11.36	$11.36	625,523
2020-06-05	$10.60	$11.18	$10.14	$10.23	$10.23	975,896
2020-06-04	$9.98	$10.35	$9.75	$9.78	$9.78	505,448
2020-06-03	$9.37	$10.14	$9.30	$10.13	$10.13	649,594
2020-06-02	$8.70	$9.89	$8.49	$9.41	$9.41	1,081,512
2020-06-01	$8.97	$9.57	$8.46	$8.54	$8.54	1,018,091
2020-05-29	$7.54	$8.00	$7.22	$7.85	$7.85	577,100
2020-05-28	$8.43	$8.54	$7.63	$7.68	$7.68	602,781
2020-05-27	$8.39	$8.41	$7.59	$8.31	$8.31	592,117
2020-05-26	$7.26	$7.93	$7.07	$7.75	$7.75	614,311
2020-05-22	$6.93	$6.99	$6.49	$6.90	$6.90	206,007
2020-05-21	$6.88	$7.10	$6.74	$6.86	$6.86	229,536
2020-05-20	$6.70	$7.29	$6.70	$6.87	$6.87	340,367
2020-05-19	$6.99	$7.04	$6.44	$6.47	$6.47	276,596
2020-05-18	$6.24	$7.03	$6.19	$6.99	$6.99	601,540
2020-05-15	$5.72	$6.07	$5.59	$5.88	$5.88	204,906
2020-05-14	$5.50	$5.77	$5.10	$5.76	$5.76	281,371
2020-05-13	$6.05	$6.05	$5.37	$5.68	$5.68	291,629
2020-05-12	$6.45	$6.52	$6.01	$6.05	$6.05	226,019
2020-05-11	$6.50	$6.55	$6.05	$6.40	$6.40	389,985
2020-05-08	$6.26	$6.62	$6.19	$6.52	$6.52	295,912
2020-05-07	$5.97	$6.23	$5.66	$6.17	$6.17	388,931
2020-05-06	$6.36	$6.36	$5.90	$5.96	$5.96	196,623
2020-05-05	$6.54	$6.81	$6.20	$6.28	$6.28	407,020
2020-05-04	$6.58	$6.64	$6.26	$6.46	$6.46	369,797
2020-05-01	$5.98	$7.33	$5.60	$6.90	$6.90	634,734
2020-04-30	$6.25	$6.87	$5.93	$6.68	$6.68	422,421
2020-04-29	$6.36	$6.89	$6.30	$6.49	$6.49	581,227
2020-04-28	$5.99	$6.34	$5.76	$6.05	$6.05	388,571
2020-04-27	$5.16	$5.62	$5.11	$5.56	$5.56	291,145
2020-04-24	$5.11	$5.22	$4.85	$5.12	$5.12	221,450
2020-04-23	$4.89	$5.15	$4.86	$5.07	$5.07	202,282
2020-04-22	$5.34	$5.34	$4.73	$4.92	$4.92	392,756
2020-04-21	$5.00	$5.32	$5.00	$5.25	$5.25	229,983
2020-04-20	$5.09	$5.15	$4.96	$5.10	$5.10	320,524
2020-04-17	$5.21	$5.42	$4.92	$5.31	$5.31	515,605
2020-04-16	$5.10	$5.19	$4.66	$4.75	$4.75	369,430
2020-04-15	$5.01	$5.20	$4.75	$5.08	$5.08	316,174
2020-04-14	$5.23	$5.64	$5.11	$5.24	$5.24	516,951
2020-04-13	$5.49	$5.49	$4.99	$5.13	$5.13	422,216
2020-04-09	$6.29	$7.38	$5.05	$5.38	$5.38	1,497,854
2020-04-08	$5.14	$6.25	$4.96	$6.14	$6.14	1,129,579
2020-04-07	$4.61	$5.35	$4.54	$4.97	$4.97	827,839
2020-04-06	$4.02	$4.25	$3.91	$4.22	$4.22	799,612
2020-04-03	$3.55	$3.88	$3.50	$3.70	$3.70	730,659
2020-04-02	$3.65	$3.71	$3.50	$3.57	$3.57	529,854
2020-04-01	$3.94	$4.20	$3.58	$3.69	$3.69	892,972
2020-03-31	$4.21	$4.42	$3.81	$4.17	$4.17	681,013
2020-03-30	$5.00	$5.00	$4.10	$4.28	$4.28	752,463
2020-03-27	$5.56	$5.56	$4.46	$5.03	$5.03	1,221,208
2020-03-26	$5.18	$6.12	$5.07	$5.68	$5.68	1,194,997
2020-03-25	$4.06	$6.30	$3.97	$5.01	$5.01	2,279,910
2020-03-24	$3.55	$4.60	$3.55	$3.95	$3.95	1,630,904
2020-03-23	$3.39	$3.63	$3.01	$3.20	$3.20	1,032,384
2020-03-20	$3.91	$4.09	$3.31	$3.31	$3.31	687,368
2020-03-19	$3.71	$4.22	$3.45	$3.75	$3.75	807,467
2020-03-18	$4.06	$4.68	$3.44	$3.74	$3.74	1,088,237
2020-03-17	$4.41	$4.57	$3.84	$4.37	$4.37	907,180
2020-03-16	$3.41	$5.08	$3.41	$3.82	$3.82	1,446,296
2020-03-13	$7.46	$7.77	$5.54	$5.93	$5.93	607,910
2020-03-12	$7.71	$8.00	$6.31	$6.73	$6.73	946,936
2020-03-11	$9.84	$10.19	$8.95	$9.00	$9.00	337,755
2020-03-10	$9.35	$10.45	$8.91	$10.22	$10.22	370,326
2020-03-09	$8.56	$9.24	$8.33	$9.01	$9.01	488,897
2020-03-06	$10.54	$11.24	$10.22	$10.45	$10.45	311,720
2020-03-05	$11.39	$11.50	$10.62	$10.88	$10.88	221,139
2020-03-04	$11.74	$11.74	$11.40	$11.62	$11.62	117,673
2020-03-03	$12.75	$12.90	$11.33	$11.49	$11.49	161,840
2020-03-02	$12.00	$12.85	$11.74	$12.80	$12.80	433,234
2020-02-28	$11.98	$12.12	$11.51	$11.90	$11.90	271,612
2020-02-27	$12.82	$12.90	$12.06	$12.40	$12.40	325,828
2020-02-26	$13.13	$14.19	$12.38	$13.03	$13.03	258,577
2020-02-25	$13.83	$14.68	$13.06	$13.17	$13.17	177,978
2020-02-24	$14.36	$14.55	$13.69	$13.80	$13.80	145,090
2020-02-21	$15.27	$15.27	$14.81	$14.89	$14.89	99,418
2020-02-20	$15.18	$15.39	$14.84	$15.21	$15.21	90,454
2020-02-19	$15.18	$15.51	$15.18	$15.31	$15.31	72,310
2020-02-18	$15.31	$15.57	$15.16	$15.18	$15.18	68,513
2020-02-14	$15.91	$15.91	$15.34	$15.40	$15.40	90,605
2020-02-13	$15.59	$16.00	$15.32	$15.90	$15.90	114,607
2020-02-12	$15.78	$15.83	$15.61	$15.63	$15.63	59,820
2020-02-11	$15.95	$16.10	$15.62	$15.70	$15.70	74,380
2020-02-10	$15.68	$16.03	$15.53	$15.87	$15.87	110,522
2020-02-07	$16.26	$16.45	$15.63	$15.69	$15.69	119,265
2020-02-06	$16.77	$16.80	$16.30	$16.36	$16.36	56,804
2020-02-05	$16.66	$16.89	$16.46	$16.76	$16.76	57,260
2020-02-04	$17.03	$17.09	$16.58	$16.58	$16.58	58,451
2020-02-03	$16.53	$17.08	$16.48	$16.87	$16.87	143,877
2020-01-31	$16.80	$16.82	$16.46	$16.49	$16.49	83,244
2020-01-30	$17.34	$17.70	$16.85	$16.87	$16.87	115,708
2020-01-29	$17.35	$17.59	$17.27	$17.55	$17.55	289,654
2020-01-28	$17.04	$17.38	$16.89	$17.35	$17.35	101,350
2020-01-27	$17.10	$17.22	$16.88	$16.97	$16.97	88,725
2020-01-24	$17.94	$18.04	$17.43	$17.46	$17.46	73,293
2020-01-23	$17.79	$17.98	$17.54	$17.92	$17.92	79,280
2020-01-22	$17.54	$17.96	$17.41	$17.86	$17.86	164,023
2020-01-21	$17.72	$17.72	$17.29	$17.36	$17.36	102,797
2020-01-17	$17.75	$17.75	$17.47	$17.73	$17.73	93,013
2020-01-16	$17.93	$18.06	$17.60	$17.74	$17.74	241,645
2020-01-15	$17.65	$18.14	$17.50	$17.95	$17.95	100,958
2020-01-14	$17.93	$18.07	$17.17	$17.63	$17.63	246,036
2020-01-13	$17.95	$18.34	$17.80	$18.27	$18.27	117,798
2020-01-10	$17.50	$18.09	$17.42	$17.99	$17.99	266,124
2020-01-09	$16.63	$17.64	$16.63	$17.55	$17.55	198,827
2020-01-08	$16.30	$16.36	$16.17	$16.32	$16.32	190,596
2020-01-07	$16.29	$16.38	$16.21	$16.25	$16.25	103,436
2020-01-06	$16.09	$16.45	$15.90	$16.32	$16.32	133,626
2020-01-03	$16.02	$16.27	$15.88	$16.15	$16.15	95,583
2020-01-02	$16.38	$16.48	$16.14	$16.20	$16.20	82,941
2019-12-31	$16.22	$16.45	$16.22	$16.35	$16.35	201,557
2019-12-30	$16.62	$16.62	$16.27	$16.36	$16.36	132,714
2019-12-27	$16.73	$16.78	$16.52	$16.55	$16.55	72,274
2019-12-26	$16.82	$16.88	$16.47	$16.73	$16.73	141,487
2019-12-24	$16.77	$17.09	$16.58	$16.82	$16.82	48,281
2019-12-23	$16.34	$16.82	$16.24	$16.78	$16.78	288,350
2019-12-20	$16.36	$16.47	$16.30	$16.37	$16.37	132,432
2019-12-19	$16.24	$16.39	$16.17	$16.26	$16.26	153,648
2019-12-18	$16.23	$16.36	$16.06	$16.18	$16.18	96,896
2019-12-17	$16.19	$16.37	$15.97	$16.20	$16.20	111,149
2019-12-16	$15.89	$16.08	$15.82	$15.89	$15.89	126,395
2019-12-13	$15.73	$15.88	$15.56	$15.78	$15.78	102,611
2019-12-12	$15.62	$15.85	$15.62	$15.72	$15.72	102,385
2019-12-11	$15.49	$15.75	$15.49	$15.58	$15.58	125,817
2019-12-10	$15.31	$15.53	$15.26	$15.47	$15.47	250,261
2019-12-09	$15.38	$15.53	$15.26	$15.29	$15.29	80,974
2019-12-06	$15.17	$15.47	$15.06	$15.37	$15.37	271,540
2019-12-05	$15.01	$15.24	$15.01	$15.17	$15.17	90,852
2019-12-04	$14.97	$15.14	$14.95	$15.09	$15.09	204,520
2019-12-03	$15.36	$15.40	$14.99	$15.04	$15.04	249,243
2019-12-02	$15.45	$15.52	$15.23	$15.48	$15.48	142,991
2019-11-29	$14.95	$15.71	$14.89	$15.50	$15.50	142,755
2019-11-27	$15.41	$15.59	$14.99	$15.05	$15.05	417,018
2019-11-26	$15.15	$15.47	$15.10	$15.39	$15.39	105,370
2019-11-25	$15.04	$15.24	$14.95	$15.08	$15.08	328,790
2019-11-22	$15.05	$15.20	$14.86	$15.05	$15.05	280,928
2019-11-21	$15.35	$15.52	$15.04	$15.05	$15.05	167,681
2019-11-20	$15.03	$15.49	$14.92	$15.34	$15.34	420,948
2019-11-19	$14.98	$15.13	$14.95	$15.01	$15.01	79,567
2019-11-18	$14.91	$15.12	$14.91	$15.00	$15.00	125,722
2019-11-15	$15.17	$15.24	$14.88	$15.01	$15.01	132,877
2019-11-14	$15.15	$15.25	$15.04	$15.09	$15.09	192,972
2019-11-13	$14.97	$15.18	$14.89	$15.14	$15.14	96,897
2019-11-12	$15.05	$15.28	$14.95	$15.01	$15.01	87,116
2019-11-11	$15.01	$15.12	$14.83	$15.11	$15.11	142,648
2019-11-08	$15.27	$15.36	$14.90	$15.03	$15.03	120,754
2019-11-07	$15.27	$15.49	$14.98	$15.19	$15.19	156,301
2019-11-06	$15.13	$15.40	$15.04	$15.25	$15.25	219,723
2019-11-05	$15.92	$16.18	$15.01	$15.12	$15.12	246,500
2019-11-04	$15.65	$16.09	$15.64	$16.01	$16.01	309,980
2019-11-01	$15.72	$15.72	$14.96	$15.70	$15.70	482,290
2019-10-31	$14.92	$15.76	$14.92	$15.74	$15.74	290,068
2019-10-30	$14.00	$15.72	$13.07	$15.03	$15.03	309,173
2019-10-29	$16.38	$16.38	$15.75	$15.85	$15.85	292,362
2019-10-28	$16.47	$16.51	$16.10	$16.38	$16.38	131,167
2019-10-25	$16.87	$16.95	$16.52	$16.54	$16.54	140,255
2019-10-24	$17.10	$17.22	$16.84	$16.90	$16.90	105,120
2019-10-23	$17.16	$17.30	$16.99	$17.11	$17.11	312,400
2019-10-22	$17.12	$17.42	$17.01	$17.18	$17.18	56,082
2019-10-21	$16.93	$17.44	$16.93	$17.35	$17.35	89,024
2019-10-18	$16.88	$16.98	$16.70	$16.93	$16.93	510,520
2019-10-17	$16.74	$16.96	$16.65	$16.95	$16.95	101,115
2019-10-16	$16.74	$16.79	$16.51	$16.71	$16.71	74,019
2019-10-15	$16.65	$16.80	$16.53	$16.75	$16.75	55,759
2019-10-14	$16.89	$16.89	$16.58	$16.67	$16.67	88,171
2019-10-11	$17.11	$17.17	$16.86	$16.91	$16.91	72,039
2019-10-10	$16.98	$17.08	$16.76	$16.98	$16.98	99,064
2019-10-09	$16.87	$17.14	$16.84	$16.98	$16.98	134,152
2019-10-08	$16.83	$16.93	$16.70	$16.91	$16.91	101,512
2019-10-07	$16.60	$17.13	$16.60	$16.84	$16.84	815,332
2019-10-04	$16.98	$17.24	$16.52	$16.68	$16.68	140,401
2019-10-03	$16.95	$17.22	$16.89	$16.99	$16.99	387,318
2019-10-02	$16.67	$17.16	$16.59	$17.01	$17.01	134,949
2019-10-01	$16.78	$17.03	$16.57	$16.75	$16.75	218,735
2019-09-30	$17.17	$17.34	$16.50	$16.76	$16.76	331,351
2019-09-27	$17.13	$17.41	$17.04	$17.19	$17.19	98,267
2019-09-26	$17.81	$18.14	$17.13	$17.15	$17.15	146,088
2019-09-25	$18.00	$18.16	$17.93	$18.00	$18.00	181,555
2019-09-24	$17.94	$18.13	$17.88	$18.01	$18.01	153,315
2019-09-23	$17.60	$17.95	$17.56	$17.92	$17.92	109,544
2019-09-20	$17.65	$17.76	$17.48	$17.69	$17.69	154,139
2019-09-19	$17.41	$17.73	$17.41	$17.67	$17.67	93,106
2019-09-18	$17.47	$17.62	$17.18	$17.38	$17.38	243,035
2019-09-17	$17.54	$17.67	$17.21	$17.41	$17.41	299,978
2019-09-16	$17.96	$18.01	$17.53	$17.57	$17.57	70,616
2019-09-13	$17.33	$18.15	$17.33	$18.00	$18.00	159,339
2019-09-12	$17.18	$17.40	$16.99	$17.26	$17.26	167,355
2019-09-11	$18.10	$18.10	$16.97	$17.14	$17.14	219,554
2019-09-10	$18.30	$18.38	$17.85	$18.10	$18.10	139,113
2019-09-09	$18.32	$18.46	$18.06	$18.37	$18.37	78,767
2019-09-06	$18.45	$18.54	$18.21	$18.33	$18.33	208,745
2019-09-05	$18.83	$18.96	$18.40	$18.43	$18.43	76,658
2019-09-04	$18.82	$18.92	$18.60	$18.72	$18.72	220,708
2019-09-03	$18.58	$18.72	$18.36	$18.69	$18.69	202,054
2019-08-30	$19.00	$19.24	$18.48	$18.66	$18.66	247,626
2019-08-29	$19.03	$19.18	$18.90	$19.00	$19.00	148,186
2019-08-28	$18.69	$19.01	$18.69	$18.90	$18.90	151,337
2019-08-27	$18.85	$18.97	$18.54	$18.72	$18.72	93,316
2019-08-26	$18.71	$18.86	$18.52	$18.78	$18.78	101,137
2019-08-23	$18.88	$19.12	$18.44	$18.62	$18.62	103,838
2019-08-22	$18.84	$19.29	$18.84	$18.99	$18.99	277,586
2019-08-21	$18.61	$18.98	$18.55	$18.89	$18.89	156,954
2019-08-20	$18.37	$18.61	$18.30	$18.55	$18.55	196,525
2019-08-19	$18.33	$18.66	$18.11	$18.44	$18.44	140,575
2019-08-16	$18.55	$18.60	$18.13	$18.22	$18.22	129,569
2019-08-15	$18.32	$18.60	$18.15	$18.43	$18.43	113,128
2019-08-14	$18.78	$18.78	$17.99	$18.30	$18.30	156,420
2019-08-13	$18.60	$18.81	$18.57	$18.80	$18.80	109,791
2019-08-12	$18.70	$18.85	$18.53	$18.61	$18.61	130,256
2019-08-09	$18.82	$19.14	$18.80	$18.80	$18.80	62,426
2019-08-08	$18.66	$19.20	$18.66	$18.98	$18.98	113,521
2019-08-07	$18.67	$18.93	$18.44	$18.57	$18.57	155,693
2019-08-06	$18.31	$18.76	$18.28	$18.66	$18.66	137,036
2019-08-05	$18.72	$18.72	$18.08	$18.30	$18.30	143,895
2019-08-02	$18.36	$19.04	$18.30	$18.90	$18.90	173,018
2019-08-01	$18.03	$19.20	$17.71	$18.50	$18.50	261,785
2019-07-31	$18.74	$19.00	$18.67	$18.83	$18.83	202,681
2019-07-30	$18.43	$18.87	$18.35	$18.85	$18.85	129,413
2019-07-29	$18.71	$18.85	$18.35	$18.51	$18.51	206,905
2019-07-26	$18.71	$18.95	$18.63	$18.71	$18.71	101,580
2019-07-25	$18.65	$18.82	$18.52	$18.68	$18.68	72,043
2019-07-24	$18.39	$18.74	$18.22	$18.67	$18.67	78,323
2019-07-23	$17.98	$18.43	$17.87	$18.41	$18.41	156,351
2019-07-22	$18.00	$18.10	$17.67	$17.93	$17.93	210,238
2019-07-19	$18.73	$18.91	$18.28	$18.28	$18.28	190,871
2019-07-18	$18.80	$18.88	$18.61	$18.77	$18.77	141,303
2019-07-17	$18.36	$18.83	$18.22	$18.81	$18.81	136,826
2019-07-16	$17.89	$18.41	$17.86	$18.36	$18.36	221,070
2019-07-15	$17.80	$17.95	$17.56	$17.93	$17.93	109,952
2019-07-12	$17.20	$17.92	$17.12	$17.72	$17.72	170,585
2019-07-11	$16.94	$17.07	$16.82	$16.95	$16.95	113,123
2019-07-10	$17.08	$17.25	$16.63	$16.95	$16.95	199,724
2019-07-09	$16.86	$17.06	$16.73	$17.05	$17.05	111,694
2019-07-08	$17.10	$17.17	$16.86	$16.98	$16.98	106,203
2019-07-05	$17.55	$17.55	$17.11	$17.12	$17.12	118,749
2019-07-03	$17.53	$17.77	$17.43	$17.61	$17.61	93,871
2019-07-02	$17.99	$18.29	$17.35	$17.55	$17.55	259,998
2019-07-01	$17.99	$18.49	$17.96	$18.44	$18.44	249,660
2019-06-28	$17.45	$18.24	$17.15	$17.95	$17.95	559,221
2019-06-27	$17.27	$17.47	$17.25	$17.47	$17.47	384,028
2019-06-26	$17.06	$17.38	$16.91	$17.27	$17.27	161,466
2019-06-25	$17.46	$17.46	$17.06	$17.06	$17.06	274,401
2019-06-24	$17.47	$17.68	$17.20	$17.30	$17.30	132,917
2019-06-21	$17.47	$17.61	$17.38	$17.44	$17.44	210,802
2019-06-20	$17.57	$17.73	$17.30	$17.52	$17.52	112,008
2019-06-19	$17.31	$17.66	$17.17	$17.57	$17.57	420,658
2019-06-18	$17.70	$17.77	$17.04	$17.19	$17.19	165,804
2019-06-17	$17.92	$18.43	$17.59	$17.65	$17.65	193,963
2019-06-14	$16.87	$18.03	$16.75	$17.73	$17.73	883,244
2019-06-13	$16.61	$16.91	$16.57	$16.84	$16.84	237,611
2019-06-12	$16.48	$16.74	$16.48	$16.59	$16.59	109,806
2019-06-11	$16.51	$16.51	$16.34	$16.44	$16.44	149,654
2019-06-10	$16.43	$16.58	$16.43	$16.45	$16.45	72,950
2019-06-07	$16.48	$16.60	$16.42	$16.44	$16.44	93,568
2019-06-06	$16.58	$16.67	$16.35	$16.43	$16.43	224,972
2019-06-05	$16.52	$16.69	$16.40	$16.55	$16.55	415,098
2019-06-04	$16.86	$17.28	$16.47	$16.49	$16.49	573,348
2019-06-03	$16.29	$16.84	$16.23	$16.81	$16.81	408,380
2019-05-31	$16.33	$16.41	$16.05	$16.32	$16.32	392,744
2019-05-30	$16.40	$16.60	$16.33	$16.39	$16.39	172,812
2019-05-29	$16.45	$16.48	$16.25	$16.36	$16.36	236,412
2019-05-28	$16.60	$16.73	$16.37	$16.48	$16.48	146,290
2019-05-24	$16.52	$17.04	$16.29	$16.51	$16.51	212,895
2019-05-23	$16.43	$16.57	$16.38	$16.49	$16.49	177,711
2019-05-22	$16.19	$16.54	$16.09	$16.51	$16.51	300,542
2019-05-21	$16.12	$16.50	$16.00	$16.24	$16.24	339,202
2019-05-20	$15.85	$16.22	$15.81	$16.18	$16.18	134,346
2019-05-17	$15.97	$16.02	$15.82	$15.91	$15.91	106,829
2019-05-16	$16.19	$16.24	$15.92	$16.04	$16.04	113,072
2019-05-15	$16.04	$16.17	$15.90	$16.14	$16.14	456,613
2019-05-14	$15.93	$16.25	$15.85	$16.09	$16.09	297,044
2019-05-13	$15.93	$16.05	$15.85	$15.93	$15.93	137,954
2019-05-10	$15.98	$16.31	$15.98	$16.15	$16.15	166,297
2019-05-09	$15.97	$16.11	$15.96	$16.03	$16.03	204,659
2019-05-08	$16.19	$16.21	$15.95	$16.01	$16.01	234,765
2019-05-07	$15.93	$16.43	$15.68	$16.19	$16.19	431,760
2019-05-06	$15.93	$16.11	$15.58	$16.02	$16.02	215,084
2019-05-03	$16.30	$16.34	$15.94	$16.07	$16.07	161,376
2019-05-02	$16.19	$16.33	$15.98	$16.24	$16.24	134,382
2019-05-01	$16.60	$16.60	$15.90	$15.98	$15.98	190,398
2019-04-30	$16.18	$16.24	$16.00	$16.21	$16.21	189,848
2019-04-29	$16.14	$16.27	$15.92	$16.12	$16.12	171,356
2019-04-26	$15.97	$16.30	$15.90	$16.12	$16.12	237,605
2019-04-25	$15.83	$16.15	$15.80	$15.94	$15.94	286,779
2019-04-24	$15.85	$16.01	$15.85	$15.87	$15.87	204,666
2019-04-23	$15.66	$16.01	$15.66	$15.85	$15.85	128,334
2019-04-22	$16.12	$16.15	$15.51	$15.69	$15.69	235,870
2019-04-18	$16.11	$16.29	$16.03	$16.17	$16.17	113,707
2019-04-17	$16.34	$16.36	$16.13	$16.15	$16.15	116,474
2019-04-16	$16.36	$16.48	$16.28	$16.31	$16.31	152,183
2019-04-15	$16.19	$16.33	$16.13	$16.29	$16.29	69,334
2019-04-12	$16.25	$16.41	$16.22	$16.23	$16.23	93,942
2019-04-11	$16.23	$16.60	$16.14	$16.26	$16.26	86,666
2019-04-10	$16.28	$16.41	$16.22	$16.24	$16.24	191,158
2019-04-09	$16.47	$16.47	$16.23	$16.23	$16.23	223,960
2019-04-08	$16.25	$16.46	$16.01	$16.40	$16.40	162,892
2019-04-05	$16.41	$16.43	$16.01	$16.21	$16.21	314,758
2019-04-04	$15.72	$15.99	$15.71	$15.96	$15.96	187,092
2019-04-03	$15.62	$15.80	$15.50	$15.71	$15.71	276,417
2019-04-02	$15.48	$15.57	$15.35	$15.56	$15.56	196,218
2019-04-01	$15.35	$15.51	$15.20	$15.48	$15.48	232,111
2019-03-29	$15.26	$15.40	$15.05	$15.25	$15.25	259,153
2019-03-28	$15.23	$15.41	$15.03	$15.20	$15.20	90,467
2019-03-27	$15.33	$15.51	$15.06	$15.25	$15.25	226,625
2019-03-26	$15.24	$15.38	$14.75	$15.33	$15.33	1,148,403
2019-03-25	$15.23	$15.38	$15.05	$15.20	$15.20	70,565
2019-03-22	$15.09	$15.37	$15.05	$15.22	$15.22	151,786
2019-03-21	$15.20	$15.52	$15.13	$15.19	$15.19	435,198
2019-03-20	$15.42	$15.52	$15.13	$15.27	$15.27	137,067
2019-03-19	$15.29	$15.48	$15.20	$15.42	$15.42	109,043
2019-03-18	$15.33	$15.42	$15.16	$15.30	$15.30	315,394
2019-03-15	$15.20	$15.40	$15.20	$15.28	$15.28	312,031
2019-03-14	$15.50	$15.60	$15.05	$15.16	$15.16	174,977
2019-03-13	$15.70	$15.73	$15.48	$15.51	$15.51	197,981
2019-03-12	$16.00	$16.04	$15.42	$15.60	$15.60	386,831
2019-03-11	$15.98	$16.40	$15.80	$15.93	$15.93	322,189
2019-03-08	$15.25	$15.99	$15.25	$15.79	$15.79	385,214
2019-03-07	$14.66	$15.35	$14.62	$15.19	$15.19	716,091
2019-03-06	$14.46	$14.86	$14.43	$14.78	$14.78	198,687
2019-03-05	$14.29	$14.71	$14.29	$14.53	$14.53	156,789
2019-03-04	$14.13	$14.46	$14.03	$14.31	$14.31	165,858
2019-03-01	$13.76	$14.18	$13.64	$14.09	$14.09	278,978
2019-02-28	$13.72	$13.95	$13.50	$13.59	$13.59	266,131
2019-02-27	$13.49	$13.81	$13.49	$13.60	$13.60	117,582
2019-02-26	$13.46	$13.57	$13.09	$13.50	$13.50	96,580
2019-02-25	$13.38	$13.38	$13.20	$13.34	$13.34	41,798
2019-02-22	$13.35	$13.63	$13.32	$13.36	$13.36	49,024
2019-02-21	$13.11	$13.35	$12.99	$13.34	$13.34	237,157
2019-02-20	$12.99	$13.13	$12.97	$13.04	$13.04	37,602
2019-02-19	$13.15	$13.18	$13.03	$13.07	$13.07	53,212
2019-02-15	$12.74	$13.16	$12.70	$13.08	$13.08	104,019
2019-02-14	$12.74	$12.74	$12.53	$12.58	$12.58	36,965
2019-02-13	$12.56	$12.82	$12.49	$12.77	$12.77	148,439
2019-02-12	$12.35	$12.47	$12.30	$12.46	$12.46	148,986
2019-02-11	$12.45	$12.50	$12.29	$12.35	$12.35	73,549
2019-02-08	$12.50	$12.50	$12.14	$12.42	$12.42	99,925
2019-02-07	$12.00	$12.41	$11.98	$12.38	$12.38	85,312
2019-02-06	$12.16	$12.31	$12.07	$12.19	$12.19	391,760
2019-02-05	$12.31	$12.42	$12.14	$12.21	$12.21	66,181
2019-02-04	$12.20	$12.34	$12.14	$12.28	$12.28	70,963
2019-02-01	$12.28	$12.40	$12.09	$12.24	$12.24	74,363
2019-01-31	$12.33	$12.33	$12.10	$12.29	$12.29	59,070
2019-01-30	$12.59	$12.59	$12.30	$12.36	$12.36	81,918
2019-01-29	$12.53	$12.56	$12.29	$12.35	$12.35	91,440
2019-01-28	$12.71	$12.78	$12.40	$12.49	$12.49	73,055
2019-01-25	$12.75	$13.06	$12.51	$12.79	$12.79	416,279
2019-01-24	$12.29	$12.68	$12.29	$12.64	$12.64	32,078
2019-01-23	$12.36	$12.61	$12.30	$12.52	$12.52	46,984
2019-01-22	$12.41	$12.51	$12.32	$12.42	$12.42	61,197
2019-01-18	$12.54	$12.58	$12.41	$12.46	$12.46	68,921
2019-01-17	$12.53	$12.60	$12.41	$12.51	$12.51	60,267
2019-01-16	$12.76	$12.78	$12.45	$12.57	$12.57	50,879
2019-01-15	$12.51	$12.68	$12.46	$12.63	$12.63	53,774
2019-01-14	$12.67	$12.71	$12.33	$12.51	$12.51	83,092
2019-01-11	$12.87	$13.00	$12.60	$12.76	$12.76	178,918
2019-01-10	$12.95	$13.11	$12.86	$12.98	$12.98	78,595
2019-01-09	$12.95	$13.23	$12.82	$13.00	$13.00	97,663
2019-01-08	$13.17	$13.17	$12.96	$13.00	$13.00	62,519
2019-01-07	$13.34	$13.53	$13.04	$13.09	$13.09	75,343
2019-01-04	$13.20	$13.47	$13.08	$13.34	$13.34	50,075
2019-01-03	$12.79	$13.41	$12.79	$13.06	$13.06	133,688
2019-01-02	$13.31	$13.31	$12.99	$13.17	$13.17	102,549
2018-12-31	$13.24	$13.55	$13.15	$13.46	$13.46	136,494
2018-12-28	$12.98	$13.35	$12.96	$13.23	$13.23	75,143
2018-12-27	$12.88	$13.09	$12.81	$12.99	$12.99	95,297
2018-12-26	$12.36	$13.03	$12.36	$13.02	$13.02	131,150
2018-12-24	$12.78	$13.03	$12.32	$12.32	$12.32	43,891
2018-12-21	$12.55	$12.89	$12.29	$12.82	$12.82	242,105
2018-12-20	$13.06	$13.12	$12.37	$12.56	$12.56	342,624
2018-12-19	$13.23	$13.41	$13.00	$13.05	$13.05	184,108
2018-12-18	$13.37	$13.37	$12.91	$13.21	$13.21	123,133
2018-12-17	$13.10	$13.71	$13.08	$13.24	$13.24	239,019
2018-12-14	$13.00	$13.32	$12.92	$12.99	$12.99	74,113
2018-12-13	$13.13	$13.18	$12.85	$13.06	$13.06	45,724
2018-12-12	$12.88	$13.15	$12.67	$13.12	$13.12	133,013
2018-12-11	$13.01	$13.15	$12.74	$12.78	$12.78	47,798
2018-12-10	$12.99	$13.08	$12.73	$12.90	$12.90	52,924
2018-12-07	$13.19	$13.20	$12.93	$12.98	$12.98	84,013
2018-12-06	$12.73	$13.22	$12.73	$13.20	$13.20	72,699
2018-12-04	$12.85	$12.93	$12.63	$12.74	$12.74	97,690
2018-12-03	$13.00	$13.04	$12.72	$12.93	$12.93	32,801
2018-11-30	$12.75	$12.95	$12.67	$12.88	$12.88	184,324
2018-11-29	$13.00	$13.22	$12.65	$12.74	$12.74	49,141
2018-11-28	$12.94	$13.14	$12.77	$13.04	$13.04	86,224
2018-11-27	$13.00	$13.20	$12.91	$12.93	$12.93	39,621
2018-11-26	$13.14	$13.41	$12.97	$13.13	$13.13	62,613
2018-11-23	$12.90	$13.21	$12.80	$13.06	$13.06	49,386
2018-11-21	$12.81	$12.99	$12.77	$12.94	$12.94	79,509
2018-11-20	$12.81	$13.06	$12.69	$12.75	$12.75	227,298
2018-11-19	$13.06	$13.24	$12.86	$12.96	$12.96	75,859
2018-11-16	$13.07	$13.24	$13.02	$13.07	$13.07	209,886
2018-11-15	$12.97	$13.24	$12.53	$13.06	$13.06	1,217,968
2018-11-14	$13.09	$13.23	$12.92	$13.01	$13.01	65,393
2018-11-13	$13.24	$13.36	$12.82	$12.98	$12.98	93,580
2018-11-12	$13.27	$13.38	$12.74	$13.19	$13.19	86,157
2018-11-09	$13.29	$13.31	$13.01	$13.28	$13.28	67,670
2018-11-08	$13.43	$13.56	$13.28	$13.31	$13.31	63,118
2018-11-07	$13.55	$13.90	$12.84	$13.49	$13.49	62,114
2018-11-06	$13.46	$13.85	$13.44	$13.49	$13.49	41,764
2018-11-05	$13.37	$13.62	$13.29	$13.43	$13.43	79,347
2018-11-02	$12.75	$14.00	$12.75	$13.34	$13.34	127,981
2018-11-01	$13.74	$13.85	$13.50	$13.64	$13.64	118,280
2018-10-31	$13.62	$13.74	$13.46	$13.51	$13.51	78,949
2018-10-30	$13.26	$13.55	$13.20	$13.48	$13.48	40,725
2018-10-29	$13.38	$13.70	$13.19	$13.27	$13.27	38,976
2018-10-26	$13.18	$13.48	$13.04	$13.25	$13.25	45,032
2018-10-25	$13.03	$13.43	$12.99	$13.34	$13.34	85,001
2018-10-24	$13.25	$13.44	$13.00	$13.02	$13.02	65,963
2018-10-23	$13.18	$13.44	$12.93	$13.27	$13.27	271,102
2018-10-22	$13.56	$13.64	$13.23	$13.33	$13.33	126,937
2018-10-19	$13.55	$13.83	$13.47	$13.54	$13.54	42,970
2018-10-18	$13.81	$14.58	$13.55	$13.59	$13.59	48,284
2018-10-17	$14.16	$14.19	$13.84	$13.85	$13.85	53,373
2018-10-16	$13.50	$14.21	$13.33	$14.19	$14.19	51,890
2018-10-15	$13.45	$13.73	$13.39	$13.44	$13.44	86,776
2018-10-12	$13.95	$14.04	$13.39	$13.46	$13.46	167,004
2018-10-11	$13.77	$14.06	$13.52	$13.76	$13.76	110,739
2018-10-10	$14.13	$14.18	$13.82	$13.82	$13.82	76,726
2018-10-09	$14.31	$14.45	$14.08	$14.17	$14.17	47,369
2018-10-08	$14.48	$14.54	$14.27	$14.35	$14.35	25,451
2018-10-05	$14.74	$14.74	$14.26	$14.50	$14.50	44,820
2018-10-04	$14.84	$14.85	$14.65	$14.70	$14.70	53,759
2018-10-03	$14.88	$14.95	$14.75	$14.84	$14.84	124,858
2018-10-02	$14.92	$14.98	$14.78	$14.88	$14.88	42,200
2018-10-01	$14.92	$15.12	$14.85	$14.94	$14.94	69,523
2018-09-28	$14.70	$14.92	$14.67	$14.87	$14.87	125,559
2018-09-27	$14.56	$14.83	$14.56	$14.71	$14.71	49,388
2018-09-26	$14.64	$14.68	$14.47	$14.62	$14.62	42,751
2018-09-25	$14.66	$14.71	$14.49	$14.60	$14.60	50,712
2018-09-24	$14.87	$15.01	$14.61	$14.66	$14.66	30,293
2018-09-21	$14.80	$15.02	$14.70	$14.89	$14.89	221,195
2018-09-20	$14.83	$14.90	$14.73	$14.80	$14.80	55,946
2018-09-19	$15.06	$15.08	$14.61	$14.80	$14.80	55,440
2018-09-18	$14.68	$15.26	$14.68	$15.06	$15.06	67,756
2018-09-17	$14.52	$14.71	$14.49	$14.67	$14.67	113,925
2018-09-14	$14.51	$14.66	$14.51	$14.54	$14.54	71,680
2018-09-13	$14.59	$14.69	$14.45	$14.51	$14.51	30,698
2018-09-12	$14.47	$14.66	$14.40	$14.55	$14.55	77,795
2018-09-11	$14.64	$14.70	$14.50	$14.52	$14.52	62,113
2018-09-10	$14.62	$14.85	$14.62	$14.64	$14.64	65,519
2018-09-07	$14.91	$14.99	$14.63	$14.66	$14.66	53,456
2018-09-06	$15.42	$15.47	$14.88	$14.90	$14.90	68,637
2018-09-05	$15.43	$15.48	$15.33	$15.35	$15.35	128,446
2018-09-04	$15.18	$15.46	$15.03	$15.43	$15.43	84,676
2018-08-31	$15.15	$15.26	$15.06	$15.19	$15.19	127,676
2018-08-30	$15.12	$15.17	$15.06	$15.13	$15.13	36,982
2018-08-29	$15.11	$15.18	$14.99	$15.11	$15.11	38,454
2018-08-28	$15.13	$15.20	$15.06	$15.10	$15.10	39,491
2018-08-27	$15.03	$15.20	$14.97	$15.11	$15.11	196,756
2018-08-24	$15.15	$15.88	$15.00	$15.08	$15.08	142,081
2018-08-23	$15.13	$15.15	$14.36	$15.12	$15.12	128,648
2018-08-22	$15.04	$15.26	$14.97	$15.07	$15.07	316,527
2018-08-21	$15.07	$15.21	$15.02	$15.04	$15.04	120,968
2018-08-20	$14.96	$15.46	$14.80	$15.02	$15.02	94,007
2018-08-17	$14.42	$14.83	$14.40	$14.78	$14.78	171,068
2018-08-16	$14.16	$14.65	$14.13	$14.47	$14.47	214,933
2018-08-15	$14.04	$14.21	$13.95	$14.14	$14.14	135,851
2018-08-14	$13.81	$14.12	$13.81	$14.07	$14.07	54,573
2018-08-13	$13.90	$14.02	$13.69	$13.77	$13.77	83,316
2018-08-10	$13.70	$14.01	$13.53	$13.84	$13.84	102,445
2018-08-09	$13.57	$13.86	$13.57	$13.80	$13.80	70,854
2018-08-08	$14.02	$14.55	$13.45	$13.58	$13.58	107,136
2018-08-07	$13.62	$14.18	$13.38	$14.03	$14.03	268,874
2018-08-06	$13.27	$13.61	$13.27	$13.59	$13.59	83,979
2018-08-03	$13.13	$13.43	$12.97	$13.27	$13.27	147,978
2018-08-02	$12.36	$13.55	$12.10	$13.19	$13.19	351,945
2018-08-01	$13.19	$13.36	$12.93	$13.01	$13.01	90,351
2018-07-31	$12.91	$13.33	$12.86	$13.24	$13.24	111,666
2018-07-30	$12.82	$12.99	$12.73	$12.87	$12.87	102,273
2018-07-27	$13.24	$13.29	$12.74	$12.88	$12.88	99,068
2018-07-26	$13.39	$13.52	$13.23	$13.25	$13.25	112,492
2018-07-25	$13.42	$13.48	$13.13	$13.40	$13.40	219,637
2018-07-24	$13.50	$13.51	$13.28	$13.40	$13.40	81,545
2018-07-23	$13.49	$13.57	$13.37	$13.47	$13.47	51,713
2018-07-20	$13.63	$13.76	$13.41	$13.50	$13.50	99,531
2018-07-19	$13.65	$13.75	$13.46	$13.66	$13.66	91,228
2018-07-18	$13.63	$13.67	$13.54	$13.60	$13.60	38,513
2018-07-17	$13.50	$13.71	$13.50	$13.63	$13.63	81,464
2018-07-16	$13.43	$13.50	$13.24	$13.47	$13.47	47,726
2018-07-13	$13.50	$13.56	$13.35	$13.44	$13.44	69,146
2018-07-12	$13.49	$13.63	$13.31	$13.49	$13.49	44,942
2018-07-11	$13.58	$13.67	$13.42	$13.45	$13.45	96,608
2018-07-10	$13.51	$13.71	$13.47	$13.64	$13.64	86,499
2018-07-09	$13.51	$13.61	$12.96	$13.52	$13.52	57,433
2018-07-06	$13.43	$13.61	$13.36	$13.47	$13.47	58,722
2018-07-05	$13.46	$13.51	$13.35	$13.42	$13.42	58,458
2018-07-03	$13.14	$13.67	$13.14	$13.44	$13.44	58,407
2018-07-02	$13.22	$13.39	$13.02	$13.12	$13.12	67,388
2018-06-29	$13.05	$13.54	$13.02	$13.25	$13.25	223,172
2018-06-28	$12.77	$13.03	$12.74	$13.03	$13.03	101,972
2018-06-27	$12.95	$12.97	$12.70	$12.80	$12.80	140,674
2018-06-26	$12.78	$13.00	$12.76	$12.98	$12.98	70,474
2018-06-25	$12.74	$12.90	$12.52	$12.77	$12.77	145,593
2018-06-22	$13.00	$13.00	$12.67	$12.81	$12.81	317,588
2018-06-21	$13.06	$13.13	$12.75	$12.95	$12.95	96,732
2018-06-20	$13.17	$13.38	$12.97	$13.05	$13.05	146,487
2018-06-19	$13.15	$13.25	$13.00	$13.14	$13.14	201,691
2018-06-18	$13.02	$13.25	$13.02	$13.22	$13.22	161,485
2018-06-15	$12.87	$13.08	$12.84	$13.03	$13.03	279,099
2018-06-14	$12.69	$12.95	$12.69	$12.93	$12.93	145,543
2018-06-13	$12.86	$12.92	$12.45	$12.63	$12.63	132,335
2018-06-12	$12.74	$12.87	$12.58	$12.82	$12.82	122,416
2018-06-11	$12.46	$12.86	$12.46	$12.81	$12.81	103,804
2018-06-08	$12.36	$12.56	$12.36	$12.51	$12.51	100,997
2018-06-07	$12.27	$12.44	$12.22	$12.38	$12.38	53,860
2018-06-06	$12.02	$12.30	$11.99	$12.27	$12.27	131,486
2018-06-05	$12.07	$12.14	$11.95	$12.01	$12.01	171,653
2018-06-04	$12.00	$12.19	$12.00	$12.07	$12.07	167,673
2018-06-01	$12.09	$12.17	$11.94	$12.00	$12.00	203,430
2018-05-31	$12.08	$12.32	$11.95	$12.00	$12.00	274,719
2018-05-30	$12.21	$12.28	$12.08	$12.10	$12.10	259,182
2018-05-29	$12.51	$12.52	$12.10	$12.19	$12.19	274,735
2018-05-25	$12.85	$12.85	$12.49	$12.50	$12.50	137,729
2018-05-24	$12.91	$12.98	$12.80	$12.86	$12.86	244,848
2018-05-23	$12.81	$13.00	$12.76	$12.89	$12.89	112,799
2018-05-22	$12.75	$12.95	$12.54	$12.84	$12.84	228,001
2018-05-21	$12.56	$12.90	$12.54	$12.75	$12.75	265,454
2018-05-18	$12.12	$12.53	$12.12	$12.51	$12.51	134,835
2018-05-17	$12.01	$12.13	$11.80	$12.06	$12.06	209,924
2018-05-16	$12.01	$12.05	$11.90	$12.04	$12.04	72,305
2018-05-15	$12.06	$12.14	$11.97	$12.03	$12.03	233,916
2018-05-14	$11.94	$12.20	$11.94	$12.07	$12.07	92,844
2018-05-11	$11.45	$12.03	$11.45	$11.92	$11.92	525,126
2018-05-10	$11.52	$11.63	$11.42	$11.46	$11.46	116,086
2018-05-09	$11.78	$11.83	$11.44	$11.48	$11.48	85,217
2018-05-08	$11.77	$11.99	$11.75	$11.76	$11.76	117,589
2018-05-07	$11.69	$11.84	$11.60	$11.76	$11.76	172,540
2018-05-04	$11.05	$11.80	$11.05	$11.65	$11.65	163,998
2018-05-03	$11.09	$11.36	$10.89	$11.05	$11.05	106,832
2018-05-02	$10.89	$11.00	$10.83	$10.95	$10.95	43,153
2018-05-01	$10.96	$10.96	$10.82	$10.93	$10.93	37,263
2018-04-30	$10.92	$11.03	$10.87	$10.95	$10.95	27,616
2018-04-27	$10.98	$10.99	$10.86	$10.93	$10.93	19,299
2018-04-26	$10.96	$11.10	$10.88	$10.94	$10.94	34,435
2018-04-25	$11.21	$11.25	$10.95	$10.97	$10.97	120,565
2018-04-24	$11.34	$11.43	$11.16	$11.20	$11.20	33,659
2018-04-23	$11.42	$12.07	$11.05	$11.31	$11.31	45,252
2018-04-20	$11.17	$11.35	$11.15	$11.33	$11.33	67,236
2018-04-19	$11.18	$11.29	$11.12	$11.22	$11.22	32,872
2018-04-18	$11.12	$11.25	$11.07	$11.22	$11.22	77,164
2018-04-17	$10.99	$11.13	$10.99	$11.13	$11.13	45,186
2018-04-16	$10.87	$11.00	$10.83	$10.96	$10.96	66,591
2018-04-13	$10.90	$10.90	$10.68	$10.83	$10.83	55,751
2018-04-12	$10.88	$10.98	$10.83	$10.89	$10.89	92,778
2018-04-11	$10.78	$10.94	$10.73	$10.84	$10.84	57,415
2018-04-10	$10.61	$10.92	$10.49	$10.80	$10.80	454,941
2018-04-09	$10.64	$10.70	$10.50	$10.57	$10.57	75,770
2018-04-06	$10.65	$10.79	$10.55	$10.59	$10.59	56,509
2018-04-05	$10.58	$10.65	$10.41	$10.61	$10.61	64,821
2018-04-04	$10.38	$10.61	$10.34	$10.52	$10.52	78,464
2018-04-03	$10.35	$10.61	$10.20	$10.43	$10.43	92,506
2018-04-02	$10.26	$10.41	$10.19	$10.27	$10.27	157,684
2018-03-29	$10.15	$10.38	$10.10	$10.27	$10.27	203,306
2018-03-28	$10.36	$10.45	$10.04	$10.07	$10.07	152,604
2018-03-27	$10.34	$10.58	$10.30	$10.37	$10.37	65,578
2018-03-26	$10.18	$10.50	$10.07	$10.35	$10.35	559,361
2018-03-23	$9.94	$10.38	$9.91	$10.10	$10.10	74,443
2018-03-22	$9.97	$10.00	$9.84	$9.90	$9.90	68,507
2018-03-21	$10.01	$10.05	$9.90	$10.00	$10.00	83,199
2018-03-20	$10.09	$10.15	$9.95	$9.99	$9.99	76,652
2018-03-19	$9.91	$10.12	$9.84	$10.10	$10.10	70,132
2018-03-16	$9.83	$10.10	$9.79	$9.99	$9.99	253,758
2018-03-15	$9.92	$9.94	$9.80	$9.85	$9.85	134,763
2018-03-14	$9.60	$10.00	$9.57	$9.90	$9.90	192,004
2018-03-13	$9.67	$9.88	$9.54	$9.58	$9.58	702,976
2018-03-12	$9.62	$9.63	$9.52	$9.61	$9.61	71,550
2018-03-09	$9.43	$9.62	$9.36	$9.55	$9.55	144,329
2018-03-08	$9.35	$9.48	$9.28	$9.39	$9.39	146,793
2018-03-07	$9.26	$9.39	$9.24	$9.34	$9.34	225,689
2018-03-06	$9.27	$9.36	$9.13	$9.29	$9.29	144,785
2018-03-05	$9.21	$9.30	$8.87	$9.16	$9.16	68,689
2018-03-02	$9.16	$9.35	$9.01	$9.26	$9.26	105,793
2018-03-01	$9.18	$9.32	$9.09	$9.22	$9.22	35,940
2018-02-28	$9.13	$9.31	$9.00	$9.21	$9.21	142,646
2018-02-27	$9.31	$9.43	$9.07	$9.19	$9.19	81,698
2018-02-26	$9.31	$9.31	$9.16	$9.30	$9.30	42,327
2018-02-23	$9.24	$9.41	$9.13	$9.28	$9.28	78,911
2018-02-22	$9.22	$9.35	$9.10	$9.24	$9.24	111,442
2018-02-21	$9.03	$9.30	$9.03	$9.20	$9.20	73,559
2018-02-20	$8.90	$9.08	$8.66	$9.01	$9.01	73,188
2018-02-16	$9.06	$9.16	$8.89	$8.95	$8.95	136,912
2018-02-15	$9.19	$9.29	$9.06	$9.10	$9.10	160,857
2018-02-14	$9.14	$9.47	$9.12	$9.17	$9.17	50,109
2018-02-13	$9.21	$9.31	$9.01	$9.21	$9.21	91,652
2018-02-12	$9.27	$9.39	$9.16	$9.25	$9.25	51,795
2018-02-09	$9.17	$9.30	$9.01	$9.23	$9.23	72,249
2018-02-08	$9.11	$9.34	$8.97	$9.08	$9.08	42,099
2018-02-07	$9.14	$9.32	$8.96	$9.10	$9.10	523,100
2018-02-06	$8.90	$9.23	$8.90	$9.17	$9.17	83,848
2018-02-05	$9.20	$9.32	$8.98	$8.99	$8.99	72,937
2018-02-02	$9.34	$9.39	$9.15	$9.25	$9.25	101,564
2018-02-01	$9.26	$9.48	$9.12	$9.36	$9.36	83,112
2018-01-31	$9.61	$9.68	$9.24	$9.27	$9.27	46,915
2018-01-30	$9.59	$9.70	$9.54	$9.59	$9.59	67,474
2018-01-29	$9.71	$9.71	$9.60	$9.65	$9.65	53,360
2018-01-26	$9.85	$9.85	$9.72	$9.74	$9.74	48,761
2018-01-25	$9.88	$9.91	$9.80	$9.81	$9.81	56,284
2018-01-24	$9.89	$9.98	$9.81	$9.85	$9.85	11,412
2018-01-23	$10.01	$10.01	$9.89	$9.89	$9.89	35,255
2018-01-22	$10.06	$10.06	$9.91	$9.99	$9.99	29,070
2018-01-19	$9.99	$10.21	$9.85	$10.07	$10.07	54,702
2018-01-18	$9.98	$10.42	$9.90	$10.00	$10.00	37,603
2018-01-17	$10.09	$10.09	$9.92	$9.99	$9.99	26,519
2018-01-16	$9.94	$10.08	$9.89	$9.91	$9.91	52,984
2018-01-12	$9.86	$10.07	$9.79	$9.92	$9.92	38,429
2018-01-11	$9.75	$9.83	$9.73	$9.82	$9.82	113,740
2018-01-10	$9.68	$9.79	$9.53	$9.76	$9.76	105,388
2018-01-09	$9.75	$9.75	$9.66	$9.68	$9.68	20,682
2018-01-08	$9.88	$9.94	$9.71	$9.76	$9.76	36,182
2018-01-05	$9.98	$10.00	$9.77	$9.89	$9.89	71,140
2018-01-04	$9.95	$10.05	$9.84	$9.95	$9.95	102,219
2018-01-03	$9.99	$10.01	$9.87	$9.90	$9.90	103,325
2018-01-02	$9.80	$10.00	$9.77	$9.99	$9.99	102,618
2017-12-29	$9.63	$9.85	$9.57	$9.79	$9.79	80,359
2017-12-28	$9.59	$9.71	$9.44	$9.62	$9.62	41,454
2017-12-27	$9.75	$9.75	$9.32	$9.58	$9.58	78,392
2017-12-26	$9.91	$9.91	$9.71	$9.71	$9.71	48,179
2017-12-22	$9.82	$10.11	$9.70	$9.96	$9.96	141,680
2017-12-21	$9.90	$10.06	$9.82	$9.86	$9.86	127,205
2017-12-20	$9.75	$9.87	$9.62	$9.84	$9.84	68,116
2017-12-19	$9.80	$9.85	$9.66	$9.74	$9.74	55,808
2017-12-18	$9.82	$9.94	$9.21	$9.72	$9.72	84,374
2017-12-15	$9.87	$10.05	$9.75	$9.76	$9.76	153,556
2017-12-14	$9.99	$10.20	$9.77	$9.91	$9.91	83,184
2017-12-13	$9.95	$10.05	$9.87	$9.99	$9.99	205,559
2017-12-12	$10.28	$10.28	$9.97	$10.00	$10.00	50,744
2017-12-11	$9.86	$10.29	$9.86	$10.24	$10.24	76,489
2017-12-08	$10.16	$10.16	$9.93	$9.96	$9.96	51,066
2017-12-07	$10.24	$10.40	$10.05	$10.12	$10.12	44,452
2017-12-06	$10.10	$10.28	$10.04	$10.25	$10.25	68,567
2017-12-05	$10.40	$10.40	$10.17	$10.19	$10.19	41,630
2017-12-04	$10.35	$10.45	$10.31	$10.39	$10.39	53,756
2017-12-01	$10.25	$10.31	$9.99	$10.28	$10.28	63,795
2017-11-30	$10.60	$10.60	$9.91	$10.26	$10.26	287,571
2017-11-29	$10.60	$10.62	$10.49	$10.54	$10.54	47,237
2017-11-28	$10.61	$10.63	$10.43	$10.59	$10.59	53,243
2017-11-27	$10.63	$10.65	$10.56	$10.60	$10.60	100,666
2017-11-24	$10.58	$10.65	$10.50	$10.62	$10.62	37,405
2017-11-22	$10.54	$10.60	$10.42	$10.56	$10.56	104,435
2017-11-21	$10.60	$10.62	$10.19	$10.54	$10.54	53,965
2017-11-20	$10.55	$10.60	$10.10	$10.57	$10.57	41,235
2017-11-17	$10.49	$10.59	$10.08	$10.54	$10.54	70,439
2017-11-16	$10.57	$10.66	$10.47	$10.55	$10.55	69,309
2017-11-15	$10.55	$10.60	$10.42	$10.55	$10.55	53,995
2017-11-14	$10.55	$10.63	$10.52	$10.60	$10.60	37,210
2017-11-13	$10.44	$10.66	$10.36	$10.60	$10.60	56,850
2017-11-10	$10.56	$10.56	$10.37	$10.46	$10.46	34,058
2017-11-09	$10.20	$10.41	$10.08	$10.39	$10.39	43,541
2017-11-08	$10.37	$10.46	$10.17	$10.34	$10.34	44,359
2017-11-07	$10.68	$10.78	$10.21	$10.41	$10.41	65,988
2017-11-06	$10.71	$10.73	$10.51	$10.63	$10.63	87,331
2017-11-03	$10.77	$10.77	$10.58	$10.70	$10.70	108,236
2017-11-02	$10.75	$10.76	$10.60	$10.70	$10.70	60,733
2017-11-01	$10.82	$10.82	$10.62	$10.74	$10.74	59,987
2017-10-31	$10.70	$10.82	$10.59	$10.72	$10.72	95,816
2017-10-30	$10.65	$10.95	$10.50	$10.69	$10.69	1,089,781
2017-10-27	$10.66	$10.79	$10.51	$10.72	$10.72	87,539
2017-10-26	$10.50	$10.91	$10.37	$10.41	$10.41	39,040
2017-10-25	$10.55	$10.60	$10.35	$10.49	$10.49	25,258
2017-10-24	$10.79	$10.90	$10.56	$10.59	$10.59	43,192
2017-10-23	$10.75	$10.84	$10.62	$10.73	$10.73	55,792
2017-10-20	$10.62	$10.76	$10.55	$10.74	$10.74	66,270
2017-10-19	$10.45	$10.57	$10.40	$10.52	$10.52	48,523
2017-10-18	$10.45	$10.60	$10.33	$10.44	$10.44	71,645
2017-10-17	$10.55	$10.73	$10.31	$10.37	$10.37	157,292
2017-10-16	$10.54	$11.13	$10.39	$10.55	$10.55	53,542
2017-10-13	$10.56	$10.76	$10.46	$10.53	$10.53	52,831
2017-10-12	$10.78	$10.78	$10.53	$10.55	$10.55	33,323
2017-10-11	$10.79	$10.82	$10.68	$10.73	$10.73	66,428
2017-10-10	$10.74	$10.78	$10.68	$10.74	$10.74	24,911
2017-10-09	$10.74	$10.75	$10.51	$10.68	$10.68	29,880
2017-10-06	$10.75	$10.84	$10.66	$10.71	$10.71	45,690
2017-10-05	$10.90	$10.90	$10.76	$10.78	$10.78	33,439
2017-10-04	$10.88	$10.91	$10.72	$10.86	$10.86	85,075
2017-10-03	$10.78	$10.95	$10.76	$10.86	$10.86	200,745
2017-10-02	$10.68	$10.74	$10.63	$10.72	$10.72	66,334
2017-09-29	$10.75	$10.77	$10.67	$10.70	$10.70	66,792
2017-09-28	$10.91	$10.95	$10.80	$10.82	$10.82	46,954
2017-09-27	$10.86	$10.95	$10.78	$10.91	$10.91	84,025
2017-09-26	$10.82	$10.88	$10.76	$10.84	$10.84	40,917
2017-09-25	$10.82	$10.91	$10.77	$10.81	$10.81	25,692
2017-09-22	$10.90	$10.95	$10.84	$10.87	$10.87	83,124
2017-09-21	$10.88	$10.99	$10.88	$10.91	$10.91	66,160
2017-09-20	$10.95	$10.95	$10.80	$10.91	$10.91	223,391
2017-09-19	$10.98	$11.04	$10.90	$10.94	$10.94	112,131
2017-09-18	$10.97	$11.02	$10.93	$11.01	$11.01	88,351
2017-09-15	$10.98	$11.03	$10.85	$10.98	$10.98	239,145
2017-09-14	$10.91	$11.00	$10.82	$10.95	$10.95	125,884
2017-09-13	$10.87	$10.97	$10.82	$10.90	$10.90	104,554
2017-09-12	$10.87	$10.94	$10.73	$10.89	$10.89	101,889
2017-09-11	$10.91	$11.00	$10.85	$10.86	$10.86	75,321
2017-09-08	$10.74	$10.92	$10.67	$10.83	$10.83	68,385
2017-09-07	$10.88	$10.90	$10.62	$10.72	$10.72	143,545
2017-09-06	$11.02	$11.04	$10.79	$10.80	$10.80	161,842
2017-09-05	$11.17	$11.19	$10.99	$11.01	$11.01	67,449
2017-09-01	$11.19	$11.19	$11.05	$11.17	$11.17	67,481
2017-08-31	$11.21	$11.26	$11.10	$11.12	$11.12	365,119
2017-08-30	$10.99	$11.25	$10.96	$11.21	$11.21	298,949
2017-08-29	$11.00	$11.06	$10.88	$10.94	$10.94	286,422
2017-08-28	$10.77	$11.04	$10.62	$11.01	$11.01	83,313
2017-08-25	$10.81	$10.86	$10.76	$10.82	$10.82	94,324
2017-08-24	$10.74	$10.92	$10.63	$10.79	$10.79	137,249
2017-08-23	$10.38	$10.68	$10.37	$10.65	$10.65	280,164
2017-08-22	$10.34	$10.52	$10.05	$10.50	$10.50	238,248
2017-08-21	$10.09	$10.40	$10.02	$10.37	$10.37	71,418
2017-08-18	$10.03	$10.21	$9.91	$10.10	$10.10	74,034
2017-08-17	$10.50	$10.71	$10.13	$10.16	$10.16	52,161
2017-08-16	$10.26	$10.64	$10.09	$10.57	$10.57	82,945
2017-08-15	$10.12	$10.21	$9.83	$10.20	$10.20	69,111
2017-08-14	$10.13	$10.20	$10.12	$10.20	$10.20	38,522
2017-08-11	$10.30	$10.30	$10.05	$10.10	$10.10	61,129
2017-08-10	$10.29	$10.35	$10.20	$10.25	$10.25	89,148
2017-08-09	$10.44	$10.50	$10.27	$10.28	$10.28	59,141
2017-08-08	$10.37	$10.50	$10.32	$10.43	$10.43	65,835
2017-08-07	$10.20	$10.46	$10.09	$10.34	$10.34	83,994
2017-08-04	$10.15	$10.31	$10.00	$10.18	$10.18	126,574
2017-08-03	$9.73	$10.17	$9.55	$10.14	$10.14	86,341
2017-08-02	$10.10	$10.10	$9.65	$9.76	$9.76	48,723
2017-08-01	$10.01	$10.06	$9.89	$10.03	$10.03	52,283
2017-07-31	$10.01	$10.06	$9.94	$10.01	$10.01	75,547
2017-07-28	$10.02	$10.10	$9.93	$10.03	$10.03	35,932
2017-07-27	$10.23	$10.23	$9.99	$10.05	$10.05	43,719
2017-07-26	$10.15	$10.27	$10.06	$10.17	$10.17	46,487
2017-07-25	$10.20	$10.27	$10.00	$10.18	$10.18	51,789
2017-07-24	$10.05	$10.05	$9.75	$10.00	$10.00	126,504
2017-07-21	$10.17	$10.18	$9.98	$10.08	$10.08	187,253
2017-07-20	$10.13	$10.22	$10.05	$10.06	$10.06	19,366
2017-07-19	$10.14	$10.30	$10.05	$10.17	$10.17	310,129
2017-07-18	$9.96	$10.04	$9.96	$10.03	$10.03	59,137
2017-07-17	$9.77	$9.97	$9.65	$9.97	$9.97	36,659
2017-07-14	$9.76	$9.80	$9.58	$9.78	$9.78	56,833
2017-07-13	$10.04	$10.04	$9.79	$9.80	$9.80	51,247
2017-07-12	$9.93	$10.16	$9.89	$9.97	$9.97	48,837
2017-07-11	$9.96	$10.48	$9.82	$10.01	$10.01	59,711
2017-07-10	$10.10	$10.37	$9.98	$10.03	$10.03	49,236
2017-07-07	$10.33	$10.38	$10.12	$10.16	$10.16	51,740
2017-07-06	$10.37	$10.46	$10.19	$10.29	$10.29	90,975
2017-07-05	$10.54	$10.54	$10.16	$10.41	$10.41	51,410
2017-07-03	$10.45	$10.73	$10.13	$10.54	$10.54	15,546
2017-06-30	$10.49	$10.63	$10.13	$10.50	$10.50	58,361
2017-06-29	$10.47	$10.50	$10.33	$10.48	$10.48	39,433
2017-06-28	$10.40	$10.55	$10.25	$10.46	$10.46	28,404
2017-06-27	$10.15	$10.61	$10.15	$10.35	$10.35	94,202
2017-06-26	$9.88	$10.22	$9.82	$10.15	$10.15	113,717
2017-06-23	$9.95	$9.97	$9.58	$9.87	$9.87	556,253
2017-06-22	$9.87	$10.03	$9.78	$9.93	$9.93	126,520
2017-06-21	$9.73	$9.92	$9.73	$9.84	$9.84	53,601
2017-06-20	$9.75	$9.97	$9.70	$9.83	$9.83	48,963
2017-06-19	$9.60	$9.84	$9.54	$9.78	$9.78	55,224
2017-06-16	$9.64	$9.82	$9.41	$9.63	$9.63	237,101
2017-06-15	$9.55	$9.82	$9.53	$9.77	$9.77	70,459
2017-06-14	$9.80	$9.83	$9.51	$9.61	$9.61	69,452
2017-06-13	$9.69	$9.69	$9.51	$9.65	$9.65	61,872
2017-06-12	$9.94	$9.94	$9.50	$9.59	$9.59	182,062
2017-06-09	$9.73	$9.90	$9.40	$9.87	$9.87	90,128
2017-06-08	$9.57	$9.76	$9.47	$9.68	$9.68	99,088
2017-06-07	$9.82	$9.82	$9.51	$9.59	$9.59	51,680
2017-06-06	$9.65	$9.90	$9.57	$9.60	$9.60	94,782
2017-06-05	$9.98	$9.98	$9.61	$9.64	$9.64	72,207
2017-06-02	$10.00	$10.02	$9.91	$9.94	$9.94	122,280
2017-06-01	$9.53	$10.00	$9.44	$9.98	$9.98	76,483
2017-05-31	$9.50	$9.55	$9.37	$9.52	$9.52	88,826
2017-05-30	$9.37	$9.50	$9.30	$9.49	$9.49	101,108
2017-05-26	$9.35	$9.40	$9.22	$9.33	$9.33	40,100
2017-05-25	$9.42	$9.42	$9.26	$9.31	$9.31	74,121
2017-05-24	$9.42	$9.43	$9.25	$9.30	$9.30	47,094
2017-05-23	$9.06	$9.41	$9.06	$9.31	$9.31	48,831
2017-05-22	$9.46	$9.48	$9.16	$9.31	$9.31	52,235
2017-05-19	$9.26	$9.35	$9.23	$9.26	$9.26	53,160
2017-05-18	$9.06	$9.38	$9.06	$9.30	$9.30	78,263
2017-05-17	$9.29	$9.37	$9.15	$9.29	$9.29	71,174
2017-05-16	$9.39	$9.45	$9.20	$9.35	$9.35	71,559
2017-05-15	$9.37	$9.50	$9.19	$9.39	$9.39	59,265
2017-05-12	$9.17	$9.26	$8.78	$9.08	$9.08	42,017
2017-05-11	$9.12	$9.29	$9.02	$9.23	$9.23	81,541
2017-05-10	$8.96	$9.31	$8.88	$9.17	$9.17	116,522
2017-05-09	$8.96	$9.18	$8.85	$8.95	$8.95	69,302
2017-05-08	$9.04	$9.16	$8.97	$9.06	$9.06	47,329
2017-05-05	$9.07	$9.12	$9.02	$9.06	$9.06	20,258
2017-05-04	$9.21	$9.24	$9.00	$9.09	$9.09	38,764
2017-05-03	$9.47	$9.47	$9.16	$9.18	$9.18	21,222
2017-05-02	$9.45	$9.50	$9.37	$9.45	$9.45	58,470
2017-05-01	$9.50	$9.53	$9.27	$9.40	$9.40	53,343
2017-04-28	$9.50	$9.52	$9.26	$9.50	$9.50	100,667
2017-04-27	$9.45	$9.50	$9.33	$9.47	$9.47	32,796
2017-04-26	$9.38	$9.52	$9.37	$9.39	$9.39	88,391
2017-04-25	$9.47	$9.50	$9.39	$9.41	$9.41	29,397
2017-04-24	$9.41	$9.49	$9.32	$9.39	$9.39	27,248
2017-04-21	$9.19	$9.37	$9.09	$9.30	$9.30	47,654
2017-04-20	$9.32	$9.32	$9.12	$9.13	$9.13	40,860
2017-04-19	$9.29	$9.45	$9.18	$9.21	$9.21	31,476
2017-04-18	$9.38	$9.40	$9.05	$9.16	$9.16	42,866
2017-04-17	$9.22	$9.22	$9.03	$9.12	$9.12	33,044
2017-04-13	$9.22	$9.27	$9.04	$9.13	$9.13	35,716
2017-04-12	$9.30	$9.42	$9.03	$9.26	$9.26	34,141
2017-04-11	$8.95	$9.22	$8.95	$9.20	$9.20	351,099
2017-04-10	$9.02	$9.18	$8.95	$8.98	$8.98	37,153
2017-04-07	$8.95	$9.08	$8.95	$9.00	$9.00	49,948
2017-04-06	$8.95	$9.06	$8.92	$9.00	$9.00	63,165
2017-04-05	$9.23	$9.38	$8.92	$8.97	$8.97	99,691
2017-04-04	$8.98	$9.23	$8.94	$9.17	$9.17	139,431
2017-04-03	$8.90	$9.00	$8.89	$8.98	$8.98	53,498
2017-03-31	$8.91	$9.00	$8.80	$8.96	$8.96	459,846
2017-03-30	$8.90	$9.00	$8.90	$8.98	$8.98	22,819
2017-03-29	$8.85	$9.00	$8.83	$8.94	$8.94	16,166
2017-03-28	$8.83	$9.00	$8.77	$8.90	$8.90	37,338
2017-03-27	$8.85	$9.00	$8.77	$8.86	$8.86	43,433
2017-03-24	$8.99	$9.00	$8.94	$8.94	$8.94	42,894
2017-03-23	$8.75	$9.00	$8.73	$8.99	$8.99	54,669
2017-03-22	$8.56	$8.75	$8.38	$8.72	$8.72	106,894
2017-03-21	$8.70	$8.75	$8.54	$8.62	$8.62	103,980
2017-03-20	$8.86	$8.88	$8.73	$8.76	$8.76	100,140
2017-03-17	$8.82	$9.05	$8.80	$9.00	$9.00	96,382
2017-03-16	$8.97	$8.97	$8.82	$8.90	$8.90	22,565
2017-03-15	$8.84	$9.00	$8.80	$8.91	$8.91	29,758
2017-03-14	$8.96	$8.96	$8.66	$8.85	$8.85	47,984
2017-03-13	$9.13	$9.19	$8.94	$8.97	$8.97	123,317
2017-03-10	$9.17	$9.26	$9.00	$9.16	$9.16	85,385
2017-03-09	$8.75	$9.23	$8.74	$9.18	$9.18	85,276
2017-03-08	$9.05	$9.25	$8.88	$8.90	$8.90	38,213
2017-03-07	$8.75	$9.29	$8.51	$9.06	$9.06	115,182
2017-03-06	$8.91	$9.62	$8.83	$8.85	$8.85	54,084
2017-03-03	$8.97	$9.00	$8.85	$8.97	$8.97	36,116
2017-03-02	$8.99	$9.00	$8.95	$8.96	$8.96	14,062
2017-03-01	$9.05	$9.05	$8.90	$9.03	$9.03	41,826
2017-02-28	$9.00	$9.00	$8.96	$8.97	$8.97	57,317
2017-02-27	$9.07	$9.10	$8.97	$9.00	$9.00	79,344
2017-02-24	$9.24	$9.24	$8.95	$9.09	$9.09	137,535
2017-02-23	$8.99	$9.00	$8.91	$8.97	$8.97	24,048
2017-02-22	$9.23	$9.23	$8.96	$8.99	$8.99	23,429
2017-02-21	$9.26	$9.30	$9.13	$9.24	$9.24	33,401
2017-02-17	$9.28	$9.30	$9.18	$9.25	$9.25	25,402
2017-02-16	$9.41	$9.41	$9.13	$9.25	$9.25	20,771
2017-02-15	$9.28	$9.36	$9.24	$9.33	$9.33	65,482
2017-02-14	$9.43	$9.45	$9.22	$9.34	$9.34	117,988
2017-02-13	$9.61	$9.61	$9.41	$9.43	$9.43	162,137
2017-02-10	$9.49	$9.84	$9.41	$9.53	$9.53	104,069
2017-02-09	$9.31	$9.50	$9.29	$9.49	$9.49	65,666
2017-02-08	$9.44	$9.45	$8.97	$9.32	$9.32	78,940
2017-02-07	$9.13	$9.49	$9.08	$9.44	$9.44	141,994
2017-02-06	$9.11	$9.21	$9.06	$9.09	$9.09	51,332
2017-02-03	$9.14	$9.31	$8.92	$9.10	$9.10	110,735
2017-02-02	$8.99	$9.26	$8.91	$9.07	$9.07	97,494
2017-02-01	$9.07	$9.14	$8.91	$8.99	$8.99	72,730
2017-01-31	$8.96	$9.07	$8.85	$8.99	$8.99	33,366
2017-01-30	$8.98	$9.15	$8.88	$8.98	$8.98	34,537
2017-01-27	$9.16	$9.35	$9.00	$9.13	$9.13	10,598
2017-01-26	$9.44	$9.47	$9.01	$9.18	$9.18	36,650
2017-01-25	$9.61	$9.69	$9.44	$9.50	$9.50	279,900
2017-01-24	$9.11	$9.53	$9.11	$9.51	$9.51	225,377
2017-01-23	$9.05	$9.26	$9.00	$9.14	$9.14	106,672
2017-01-20	$8.97	$9.31	$8.97	$9.14	$9.14	131,604
2017-01-19	$9.39	$9.54	$8.93	$8.99	$8.99	84,570
2017-01-18	$9.45	$9.55	$9.32	$9.40	$9.40	126,941
2017-01-17	$9.40	$9.52	$9.20	$9.40	$9.40	86,178
2017-01-13	$9.48	$9.57	$9.35	$9.49	$9.49	43,215
2017-01-12	$9.53	$9.54	$9.04	$9.42	$9.42	91,972
2017-01-11	$9.60	$9.70	$9.56	$9.63	$9.63	97,290
2017-01-10	$9.54	$9.69	$9.54	$9.65	$9.65	84,879
2017-01-09	$9.59	$9.71	$9.46	$9.56	$9.56	61,952
2017-01-06	$9.75	$9.75	$9.49	$9.63	$9.63	70,780
2017-01-05	$9.71	$9.79	$9.66	$9.69	$9.69	80,817
2017-01-04	$9.72	$9.82	$9.60	$9.72	$9.72	94,988
2017-01-03	$9.54	$9.84	$9.45	$9.65	$9.65	123,294
2016-12-30	$9.35	$9.54	$9.20	$9.45	$9.45	176,840
2016-12-29	$9.63	$9.64	$9.29	$9.33	$9.33	30,456
2016-12-28	$9.60	$9.81	$9.47	$9.58	$9.58	57,590
2016-12-27	$9.70	$9.89	$9.46	$9.72	$9.72	30,689
2016-12-23	$9.55	$9.82	$9.46	$9.68	$9.68	39,128
2016-12-22	$9.46	$9.64	$9.38	$9.53	$9.53	70,858
2016-12-21	$9.70	$9.73	$9.41	$9.49	$9.49	100,784
2016-12-20	$9.44	$9.64	$9.37	$9.47	$9.47	126,165
2016-12-19	$9.57	$9.72	$9.37	$9.42	$9.42	74,241
2016-12-16	$9.68	$9.87	$9.49	$9.52	$9.52	152,370
2016-12-15	$9.72	$9.75	$9.63	$9.65	$9.65	48,210
2016-12-14	$9.79	$9.80	$9.67	$9.72	$9.72	40,053
2016-12-13	$9.90	$9.92	$9.69	$9.77	$9.77	81,183
2016-12-12	$9.75	$9.90	$9.68	$9.83	$9.83	66,941
2016-12-09	$9.98	$9.99	$9.79	$9.84	$9.84	92,244
2016-12-08	$9.94	$10.07	$9.86	$9.95	$9.95	117,312
2016-12-07	$9.78	$9.99	$9.76	$9.94	$9.94	114,254
2016-12-06	$9.88	$9.98	$9.76	$9.85	$9.85	113,980
2016-12-05	$9.74	$9.95	$9.70	$9.81	$9.81	136,429
2016-12-02	$9.81	$9.83	$9.63	$9.65	$9.65	57,076
2016-12-01	$9.65	$9.93	$9.54	$9.77	$9.77	87,420
2016-11-30	$9.70	$9.97	$9.53	$9.56	$9.56	62,594
2016-11-29	$9.85	$10.02	$9.55	$9.62	$9.62	151,226
2016-11-28	$9.91	$9.96	$9.76	$9.81	$9.81	119,422
2016-11-25	$9.93	$10.08	$9.70	$9.94	$9.94	69,957
2016-11-23	$9.95	$9.99	$9.77	$9.98	$9.98	85,106
2016-11-22	$9.76	$10.08	$9.75	$9.93	$9.93	190,779
2016-11-21	$9.90	$9.95	$9.72	$9.77	$9.77	99,682
2016-11-18	$9.72	$9.90	$9.70	$9.85	$9.85	91,551
2016-11-17	$9.96	$9.96	$9.28	$9.70	$9.70	471,416
2016-11-16	$9.38	$10.00	$9.37	$9.86	$9.86	606,346
2016-11-15	$9.24	$9.50	$9.18	$9.42	$9.42	82,543
2016-11-14	$9.40	$9.41	$9.11	$9.29	$9.29	105,081
2016-11-11	$9.04	$9.36	$8.93	$9.29	$9.29	108,298
2016-11-10	$8.53	$9.13	$8.53	$8.99	$8.99	73,782
2016-11-09	$8.45	$8.55	$8.33	$8.48	$8.48	81,242
2016-11-08	$8.49	$8.56	$8.40	$8.48	$8.48	26,963
2016-11-07	$8.53	$8.65	$8.40	$8.49	$8.49	139,910
2016-11-04	$8.05	$8.78	$7.91	$8.51	$8.51	128,375
2016-11-03	$7.86	$8.14	$7.84	$8.05	$8.05	49,761
2016-11-02	$8.20	$8.20	$7.75	$7.81	$7.81	43,206
2016-11-01	$8.23	$8.34	$7.83	$7.98	$7.98	66,754
2016-10-31	$8.25	$8.32	$8.19	$8.19	$8.19	39,302
2016-10-28	$8.25	$8.31	$8.21	$8.22	$8.22	18,700
2016-10-27	$8.43	$8.46	$8.27	$8.28	$8.28	49,847
2016-10-26	$8.36	$8.44	$8.36	$8.36	$8.36	19,078
2016-10-25	$8.57	$8.57	$8.40	$8.43	$8.43	22,387
2016-10-24	$8.55	$8.75	$8.52	$8.60	$8.60	27,074
2016-10-21	$8.43	$8.52	$8.28	$8.47	$8.47	41,976
2016-10-20	$8.51	$8.51	$8.38	$8.51	$8.51	31,188
2016-10-19	$8.25	$8.42	$8.25	$8.40	$8.40	37,010
2016-10-18	$8.28	$8.54	$8.20	$8.20	$8.20	23,368
2016-10-17	$8.35	$8.39	$8.23	$8.24	$8.24	13,491
2016-10-14	$8.40	$8.49	$8.31	$8.37	$8.37	32,175
2016-10-13	$8.49	$8.50	$8.31	$8.32	$8.32	36,137
2016-10-12	$8.65	$8.65	$8.50	$8.53	$8.53	27,732
2016-10-11	$8.81	$8.84	$8.58	$8.60	$8.60	99,732
2016-10-10	$8.84	$8.92	$8.76	$8.79	$8.79	31,656
2016-10-07	$9.04	$9.04	$8.69	$8.78	$8.78	61,163
2016-10-06	$9.11	$9.18	$8.93	$8.97	$8.97	52,338
2016-10-05	$8.85	$9.18	$8.80	$9.16	$9.16	69,405
2016-10-04	$8.97	$8.97	$8.55	$8.79	$8.79	46,849
2016-10-03	$8.97	$8.97	$8.63	$8.73	$8.73	63,197
2016-09-30	$9.20	$9.20	$8.97	$9.00	$9.00	75,039
2016-09-29	$9.32	$9.40	$9.10	$9.20	$9.20	55,296
2016-09-28	$9.14	$9.48	$9.07	$9.47	$9.47	483,403
2016-09-27	$9.05	$9.40	$9.05	$9.15	$9.15	66,862
2016-09-26	$9.05	$9.11	$9.05	$9.07	$9.07	98,679
2016-09-23	$9.10	$9.10	$9.05	$9.05	$9.05	24,468
2016-09-22	$9.10	$9.10	$9.03	$9.09	$9.09	54,147
2016-09-21	$9.09	$9.09	$9.01	$9.05	$9.05	31,102
2016-09-20	$9.10	$9.10	$9.02	$9.05	$9.05	77,807
2016-09-19	$9.10	$9.10	$9.05	$9.05	$9.05	39,887
2016-09-16	$9.17	$9.25	$9.05	$9.08	$9.08	91,996
2016-09-15	$9.20	$9.22	$9.15	$9.17	$9.17	30,644
2016-09-14	$9.16	$9.28	$9.15	$9.16	$9.16	16,795
2016-09-13	$9.19	$9.21	$9.15	$9.15	$9.15	34,088
2016-09-12	$9.17	$9.28	$9.05	$9.25	$9.25	23,577
2016-09-09	$9.43	$9.43	$9.20	$9.21	$9.21	45,796
2016-09-08	$9.46	$9.48	$9.35	$9.38	$9.38	54,158
2016-09-07	$9.49	$9.53	$9.43	$9.47	$9.47	126,641
2016-09-06	$9.51	$9.66	$9.42	$9.47	$9.47	36,266
2016-09-02	$9.39	$9.50	$9.39	$9.48	$9.48	52,895
2016-09-01	$9.42	$9.50	$9.20	$9.28	$9.28	30,207
2016-08-31	$9.25	$9.42	$9.20	$9.39	$9.39	24,812
2016-08-30	$9.16	$9.30	$9.16	$9.28	$9.28	18,527
2016-08-29	$9.02	$9.22	$9.00	$9.18	$9.18	383,248
2016-08-26	$9.17	$9.18	$8.98	$9.00	$9.00	37,136
2016-08-25	$8.96	$9.17	$8.93	$9.00	$9.00	54,519
2016-08-24	$8.99	$9.06	$8.75	$9.03	$9.03	67,334
2016-08-23	$8.85	$8.98	$8.75	$8.97	$8.97	74,941
2016-08-22	$8.88	$8.89	$8.73	$8.85	$8.85	102,893
2016-08-19	$8.75	$9.09	$8.71	$8.85	$8.85	122,807
2016-08-18	$8.73	$8.81	$8.51	$8.75	$8.75	76,475
2016-08-17	$8.91	$8.92	$8.63	$8.68	$8.68	100,014
2016-08-16	$9.01	$9.01	$8.79	$8.84	$8.84	66,242
2016-08-15	$9.14	$9.28	$8.99	$9.01	$9.01	79,624
2016-08-12	$9.20	$9.21	$8.75	$9.20	$9.20	47,357
2016-08-11	$9.20	$9.36	$9.12	$9.20	$9.20	65,542
2016-08-10	$9.20	$9.36	$9.11	$9.20	$9.20	56,639
2016-08-09	$9.38	$9.50	$9.06	$9.28	$9.28	145,132
2016-08-08	$9.50	$9.57	$9.19	$9.25	$9.25	146,676
2016-08-05	$9.84	$9.90	$9.37	$9.77	$9.77	110,632
2016-08-04	$9.95	$9.95	$9.68	$9.72	$9.72	37,757
2016-08-03	$9.95	$9.96	$9.81	$9.84	$9.84	27,443
2016-08-02	$9.96	$10.00	$9.91	$9.93	$9.93	64,163
2016-08-01	$9.89	$9.99	$9.87	$9.92	$9.92	90,664
2016-07-29	$9.85	$9.99	$9.77	$9.94	$9.94	165,560
2016-07-28	$9.83	$9.85	$9.63	$9.81	$9.81	36,369
2016-07-27	$9.85	$9.85	$9.34	$9.80	$9.80	48,517
2016-07-26	$9.76	$9.90	$9.70	$9.78	$9.78	45,470
2016-07-25	$9.87	$10.00	$9.67	$9.74	$9.74	57,258
2016-07-22	$9.84	$9.97	$9.84	$9.90	$9.90	39,293
2016-07-21	$9.84	$9.94	$9.78	$9.88	$9.88	33,346
2016-07-20	$9.95	$9.95	$9.78	$9.86	$9.86	46,430
2016-07-19	$9.94	$9.95	$9.48	$9.90	$9.90	56,771
2016-07-18	$9.95	$9.96	$9.69	$9.94	$9.94	52,687
2016-07-15	$10.00	$10.02	$9.92	$9.98	$9.98	319,212
2016-07-14	$10.00	$10.08	$9.93	$9.98	$9.98	34,495
2016-07-13	$10.00	$10.05	$9.93	$9.99	$9.99	62,125
2016-07-12	$9.94	$10.05	$9.92	$10.00	$10.00	166,083
2016-07-11	$9.90	$10.00	$9.76	$9.94	$9.94	119,108
2016-07-08	$9.75	$9.90	$9.70	$9.85	$9.85	187,583
2016-07-07	$9.72	$9.77	$9.67	$9.69	$9.69	45,770
2016-07-06	$9.66	$10.05	$9.47	$9.73	$9.73	61,618
2016-07-05	$9.64	$9.72	$9.45	$9.53	$9.53	49,938
2016-07-01	$9.63	$9.90	$9.63	$9.74	$9.74	77,481
2016-06-30	$9.42	$9.64	$9.40	$9.63	$9.63	87,964
2016-06-29	$9.40	$9.57	$9.40	$9.44	$9.44	48,103
2016-06-28	$8.88	$9.52	$8.88	$9.37	$9.37	121,122
2016-06-27	$9.11	$9.40	$8.69	$8.77	$8.77	164,300
2016-06-24	$9.24	$9.43	$8.92	$8.99	$8.99	1,505,876
2016-06-23	$9.23	$9.61	$9.20	$9.39	$9.39	105,843
2016-06-22	$9.04	$9.24	$8.98	$9.19	$9.19	65,001
2016-06-21	$9.10	$9.18	$8.88	$8.97	$8.97	77,683
2016-06-20	$9.24	$9.28	$9.06	$9.15	$9.15	58,759
2016-06-17	$9.14	$9.18	$9.04	$9.13	$9.13	43,742
2016-06-16	$9.03	$9.14	$8.98	$9.13	$9.13	83,670
2016-06-15	$9.06	$9.14	$8.91	$9.06	$9.06	185,210
2016-06-14	$8.98	$9.47	$8.90	$9.05	$9.05	116,285
2016-06-13	$9.85	$9.89	$9.00	$9.05	$9.05	248,760
2016-06-10	$9.75	$9.92	$9.60	$9.83	$9.83	91,910
2016-06-09	$9.87	$9.90	$9.70	$9.75	$9.75	32,472
2016-06-08	$9.86	$10.05	$9.75	$9.90	$9.90	47,903
2016-06-07	$9.89	$9.99	$9.73	$9.85	$9.85	418,591
2016-06-06	$9.84	$10.00	$9.64	$9.86	$9.86	135,382
2016-06-03	$10.09	$10.09	$9.76	$9.80	$9.80	69,160
2016-06-02	$9.94	$10.28	$9.85	$9.88	$9.88	42,389
2016-06-01	$9.91	$10.00	$9.86	$10.00	$10.00	34,001
2016-05-31	$10.04	$10.16	$9.83	$10.00	$10.00	90,536
2016-05-27	$10.13	$10.20	$9.96	$10.06	$10.06	42,892
2016-05-26	$9.72	$10.17	$9.72	$10.10	$10.10	45,299
2016-05-25	$10.00	$10.14	$10.00	$10.07	$10.07	46,488
2016-05-24	$9.76	$10.18	$9.72	$10.15	$10.15	319,694
2016-05-23	$10.07	$10.07	$9.64	$9.79	$9.79	286,101
2016-05-20	$10.09	$10.11	$9.83	$9.84	$9.84	64,740
2016-05-19	$9.92	$10.06	$9.82	$9.83	$9.83	83,260
2016-05-18	$10.00	$10.02	$9.92	$9.95	$9.95	67,987
2016-05-17	$10.15	$10.70	$9.91	$9.99	$9.99	50,222
2016-05-16	$10.20	$10.52	$9.86	$10.14	$10.14	54,400
2016-05-13	$10.07	$10.35	$9.90	$10.22	$10.22	58,278
2016-05-12	$10.11	$10.22	$10.05	$10.07	$10.07	74,280
2016-05-11	$10.19	$10.46	$10.03	$10.06	$10.06	59,446
2016-05-10	$9.88	$10.32	$9.88	$10.19	$10.19	62,591
2016-05-09	$10.26	$10.28	$9.99	$10.10	$10.10	73,098
2016-05-06	$10.10	$10.40	$9.91	$10.23	$10.23	97,280
2016-05-05	$10.20	$10.28	$10.00	$10.08	$10.08	279,554
2016-05-04	$9.94	$10.18	$9.82	$10.04	$10.04	60,180
2016-05-03	$10.12	$10.24	$9.86	$10.03	$10.03	52,222
2016-05-02	$9.95	$10.39	$9.93	$10.19	$10.19	74,436
2016-04-29	$9.80	$10.13	$9.80	$10.00	$10.00	45,815
2016-04-28	$9.86	$9.91	$9.79	$9.90	$9.90	39,110
2016-04-27	$10.07	$10.18	$9.73	$9.91	$9.91	91,645
2016-04-26	$10.11	$10.26	$9.93	$10.10	$10.10	40,198
2016-04-25	$9.85	$10.03	$9.71	$10.03	$10.03	59,080
2016-04-22	$9.78	$9.90	$9.76	$9.83	$9.83	10,132
2016-04-21	$9.90	$9.93	$9.56	$9.80	$9.80	36,037
2016-04-20	$10.08	$10.08	$9.80	$9.90	$9.90	25,212
2016-04-19	$10.01	$10.12	$9.71	$9.87	$9.87	23,688
2016-04-18	$10.09	$10.09	$9.82	$9.99	$9.99	21,798
2016-04-15	$9.76	$10.14	$9.70	$9.90	$9.90	40,634
2016-04-14	$10.40	$10.40	$9.67	$9.75	$9.75	125,621
2016-04-13	$10.20	$10.43	$9.99	$10.22	$10.22	53,893
2016-04-12	$9.89	$10.20	$9.80	$10.13	$10.13	34,104
2016-04-11	$9.97	$10.44	$9.72	$9.96	$9.96	75,769
2016-04-08	$10.00	$10.00	$9.80	$9.88	$9.88	44,235
2016-04-07	$10.06	$10.40	$9.86	$9.98	$9.98	45,737
2016-04-06	$9.97	$10.06	$9.88	$10.05	$10.05	137,717
2016-04-05	$9.98	$10.00	$9.83	$9.91	$9.91	57,724
2016-04-04	$9.77	$10.00	$9.77	$9.98	$9.98	84,936
2016-04-01	$9.83	$9.95	$9.62	$9.76	$9.76	96,408
2016-03-31	$9.98	$9.98	$9.77	$9.94	$9.94	167,427
2016-03-30	$9.81	$9.98	$9.67	$9.83	$9.83	133,659
2016-03-29	$9.80	$9.97	$9.61	$9.75	$9.75	71,880
2016-03-28	$10.06	$10.14	$9.78	$9.85	$9.85	82,277
2016-03-24	$9.93	$9.98	$9.67	$9.86	$9.86	78,507
2016-03-23	$9.82	$10.02	$9.75	$9.90	$9.90	106,473
2016-03-22	$10.06	$10.06	$9.67	$9.85	$9.85	81,177
2016-03-21	$9.35	$10.05	$9.35	$10.04	$10.04	79,742
2016-03-18	$9.83	$10.04	$9.24	$9.24	$9.24	87,303
2016-03-17	$9.53	$9.91	$9.40	$9.84	$9.84	47,791
2016-03-16	$9.86	$9.97	$9.39	$9.65	$9.65	27,422
2016-03-15	$9.88	$10.01	$9.54	$9.81	$9.81	134,836
2016-03-14	$10.37	$10.49	$9.59	$9.88	$9.88	276,786
2016-03-11	$10.04	$10.47	$9.82	$10.35	$10.35	102,472
2016-03-10	$9.73	$9.99	$9.62	$9.73	$9.73	32,815
2016-03-09	$9.80	$10.01	$9.60	$9.74	$9.74	57,527
2016-03-08	$9.68	$9.87	$9.53	$9.64	$9.64	37,190
2016-03-07	$9.60	$10.46	$9.40	$9.66	$9.66	70,512
2016-03-04	$9.99	$11.40	$9.30	$9.59	$9.59	100,790
2016-03-03	$9.79	$10.24	$9.75	$9.95	$9.95	77,392
2016-03-02	$10.10	$10.11	$9.53	$9.75	$9.75	69,301
2016-03-01	$9.68	$10.00	$9.68	$9.90	$9.90	76,806
2016-02-29	$9.32	$10.13	$9.27	$9.66	$9.66	133,486
2016-02-26	$9.57	$9.98	$9.37	$9.47	$9.47	56,587
2016-02-25	$9.74	$9.86	$9.28	$9.49	$9.49	88,886
2016-02-24	$9.80	$9.90	$9.60	$9.80	$9.80	67,558
2016-02-23	$9.72	$9.94	$9.70	$9.89	$9.89	41,437
2016-02-22	$10.17	$10.20	$9.64	$9.71	$9.71	63,280
2016-02-19	$10.38	$10.38	$9.90	$9.99	$9.99	101,123
2016-02-18	$10.13	$10.54	$9.94	$10.19	$10.19	38,887
2016-02-17	$10.18	$10.33	$9.96	$10.12	$10.12	34,155
2016-02-16	$9.97	$10.22	$9.76	$10.12	$10.12	99,187
2016-02-12	$9.66	$9.91	$9.60	$9.91	$9.91	65,959
2016-02-11	$9.60	$9.85	$9.56	$9.63	$9.63	27,294
2016-02-10	$9.79	$9.99	$9.68	$9.78	$9.78	46,016
2016-02-09	$9.90	$10.01	$9.56	$9.80	$9.80	53,210
2016-02-08	$9.75	$9.97	$9.60	$9.97	$9.97	36,495
2016-02-05	$10.20	$10.30	$9.77	$9.88	$9.88	27,648
2016-02-04	$10.14	$10.30	$9.71	$10.23	$10.23	74,551
2016-02-03	$10.14	$10.20	$10.05	$10.09	$10.09	57,975
2016-02-02	$10.32	$10.40	$10.12	$10.12	$10.12	66,852
2016-02-01	$10.11	$10.43	$10.11	$10.32	$10.32	204,745
2016-01-29	$10.06	$10.20	$9.96	$10.02	$10.02	67,376
2016-01-28	$10.42	$10.54	$9.91	$10.02	$10.02	32,629
2016-01-27	$10.45	$10.55	$10.33	$10.39	$10.39	70,313
2016-01-26	$10.34	$10.54	$10.10	$10.48	$10.48	194,921
2016-01-25	$10.74	$10.88	$10.12	$10.18	$10.18	119,503
2016-01-22	$10.74	$11.18	$10.07	$10.58	$10.58	109,647
2016-01-21	$10.35	$10.66	$10.33	$10.33	$10.33	49,892
2016-01-20	$10.34	$10.49	$10.26	$10.43	$10.43	387,023
2016-01-19	$10.40	$10.63	$10.26	$10.41	$10.41	83,517
2016-01-15	$10.46	$10.57	$10.31	$10.36	$10.36	27,416
2016-01-14	$10.64	$10.80	$10.47	$10.63	$10.63	55,645
2016-01-13	$10.99	$10.99	$10.59	$10.63	$10.63	22,482
2016-01-12	$10.95	$11.11	$10.80	$10.94	$10.94	53,611
2016-01-11	$10.79	$10.94	$10.68	$10.92	$10.92	55,407
2016-01-08	$10.82	$10.98	$10.68	$10.82	$10.82	46,281
2016-01-07	$10.91	$11.09	$10.73	$10.73	$10.73	64,320
2016-01-06	$11.08	$11.24	$11.00	$11.06	$11.06	71,065
2016-01-05	$11.35	$11.35	$11.03	$11.24	$11.24	76,678
2016-01-04	$10.94	$11.29	$10.74	$11.26	$11.26	46,466
2015-12-31	$11.30	$11.33	$11.01	$11.11	$11.11	126,514
2015-12-30	$11.19	$11.25	$11.05	$11.09	$11.09	17,547
2015-12-29	$11.11	$11.30	$10.91	$11.15	$11.15	57,138
2015-12-28	$10.90	$11.12	$10.83	$11.04	$11.04	16,274
2015-12-24	$10.87	$10.90	$10.80	$10.88	$10.88	10,366
2015-12-23	$10.54	$10.90	$10.45	$10.71	$10.71	63,084
2015-12-22	$10.45	$10.62	$10.39	$10.40	$10.40	130,943
2015-12-21	$10.75	$10.75	$10.37	$10.40	$10.40	165,570
2015-12-18	$10.80	$10.94	$10.50	$10.68	$10.68	184,382
2015-12-17	$11.02	$11.02	$10.75	$10.82	$10.82	43,874
2015-12-16	$10.98	$11.20	$10.90	$11.04	$11.04	62,180
2015-12-15	$10.82	$11.10	$10.82	$11.00	$11.00	60,566
2015-12-14	$11.11	$11.11	$10.27	$10.75	$10.75	108,395
2015-12-11	$10.90	$11.11	$10.79	$11.08	$11.08	91,630
2015-12-10	$11.05	$11.10	$10.94	$11.02	$11.02	59,922
2015-12-09	$10.97	$11.07	$10.92	$10.99	$10.99	56,098
2015-12-08	$10.91	$11.14	$10.82	$10.89	$10.89	78,706
2015-12-07	$10.99	$11.03	$10.93	$10.94	$10.94	31,557
2015-12-04	$11.04	$11.15	$10.96	$11.04	$11.04	42,465
2015-12-03	$11.08	$11.19	$10.96	$11.00	$11.00	39,463
2015-12-02	$10.97	$11.25	$10.97	$11.16	$11.16	190,020
2015-12-01	$11.08	$11.25	$10.85	$11.03	$11.03	159,052
2015-11-30	$10.96	$11.07	$10.78	$11.03	$11.03	339,356
2015-11-27	$11.05	$11.05	$10.81	$10.87	$10.87	23,572
2015-11-25	$10.97	$11.06	$10.69	$10.88	$10.88	155,891
2015-11-24	$10.80	$10.95	$10.68	$10.80	$10.80	268,084
2015-11-23	$10.59	$10.87	$10.50	$10.87	$10.87	193,531
2015-11-20	$10.45	$10.63	$10.35	$10.52	$10.52	25,032
2015-11-19	$10.34	$10.58	$10.26	$10.32	$10.32	35,618
2015-11-18	$10.74	$10.74	$10.34	$10.47	$10.47	69,681
2015-11-17	$10.96	$11.00	$10.57	$10.77	$10.77	108,567
2015-11-16	$10.80	$10.93	$10.70	$10.89	$10.89	141,940
2015-11-13	$10.48	$10.88	$10.40	$10.73	$10.73	24,357
2015-11-12	$10.81	$10.92	$10.47	$10.53	$10.53	58,386
2015-11-11	$10.54	$10.91	$10.44	$10.80	$10.80	44,578
2015-11-10	$10.73	$10.78	$10.44	$10.58	$10.58	38,995
2015-11-09	$10.60	$10.99	$10.41	$10.75	$10.75	268,100
2015-11-06	$10.53	$10.56	$10.18	$10.38	$10.38	36,060
2015-11-05	$10.51	$10.70	$10.47	$10.50	$10.50	13,696
2015-11-04	$10.55	$10.68	$10.41	$10.56	$10.56	41,307
2015-11-03	$10.62	$10.83	$10.59	$10.59	$10.59	53,886
2015-11-02	$10.59	$10.71	$10.38	$10.67	$10.67	33,476
2015-10-30	$10.58	$10.75	$10.35	$10.60	$10.60	86,671
2015-10-29	$10.43	$10.61	$10.21	$10.39	$10.39	53,136
2015-10-28	$10.26	$10.50	$10.15	$10.48	$10.48	85,089
2015-10-27	$10.09	$10.51	$9.97	$10.17	$10.17	36,758
2015-10-26	$10.39	$10.64	$10.01	$10.09	$10.09	20,105
2015-10-23	$10.51	$10.60	$9.86	$10.43	$10.43	129,830
2015-10-22	$10.37	$10.68	$10.27	$10.38	$10.38	21,391
2015-10-21	$10.20	$10.57	$10.20	$10.36	$10.36	332,772
2015-10-20	$10.11	$10.25	$10.00	$10.22	$10.22	85,780
2015-10-19	$10.00	$10.29	$9.77	$10.06	$10.06	12,407
2015-10-16	$10.15	$10.15	$9.84	$10.15	$10.15	25,105
2015-10-15	$9.91	$10.15	$9.89	$10.13	$10.13	43,830
2015-10-14	$9.86	$10.00	$9.79	$9.91	$9.91	31,448
2015-10-13	$9.99	$10.12	$9.83	$9.87	$9.87	25,023
2015-10-12	$10.17	$10.25	$10.00	$10.08	$10.08	78,321
2015-10-09	$10.20	$10.20	$10.09	$10.13	$10.13	16,896
2015-10-08	$10.00	$10.20	$9.92	$10.15	$10.15	180,246
2015-10-07	$9.86	$10.00	$9.41	$9.99	$9.99	65,003
2015-10-06	$9.79	$9.95	$9.69	$9.84	$9.84	15,549
2015-10-05	$9.75	$9.90	$9.59	$9.83	$9.83	19,771
2015-10-02	$9.43	$10.31	$9.40	$9.75	$9.75	73,776
2015-10-01	$9.73	$9.96	$9.32	$9.56	$9.56	104,331
2015-09-30	$9.55	$9.98	$9.43	$9.77	$9.77	62,581
2015-09-29	$9.45	$9.80	$9.36	$9.48	$9.48	173,736
2015-09-28	$9.79	$9.79	$9.34	$9.49	$9.49	277,661
2015-09-25	$9.92	$9.98	$9.49	$9.83	$9.83	128,788
2015-09-24	$9.86	$9.99	$9.57	$9.93	$9.93	51,144
2015-09-23	$9.56	$9.98	$9.43	$9.91	$9.91	41,913
2015-09-22	$9.60	$9.79	$9.34	$9.59	$9.59	65,026
2015-09-21	$9.40	$9.84	$9.28	$9.72	$9.72	259,950
2015-09-18	$9.22	$10.10	$9.01	$9.40	$9.40	838,166
2015-09-17	$9.28	$9.62	$8.92	$9.30	$9.30	484,543
2015-09-16	$9.35	$9.65	$9.15	$9.28	$9.28	388,346
2015-09-15	$9.30	$9.54	$9.20	$9.36	$9.36	218,041
2015-09-14	$9.32	$9.44	$9.21	$9.30	$9.30	141,198
2015-09-11	$9.33	$9.60	$9.12	$9.35	$9.35	109,671
2015-09-10	$9.28	$9.70	$9.10	$9.43	$9.43	192,728
2015-09-09	$9.49	$9.63	$9.20	$9.35	$9.35	190,852
2015-09-08	$9.26	$9.52	$9.21	$9.50	$9.50	107,886

Lindblad Expeditions Holdings Inc (LIND) News Headlines

CERAWEEK-Inflation Reduction Act will bring capital to the US -Petronas CEO

The U.S. Inflation Reduction Act's provisions to spur development of infrastructure to mitigate climate change will attract investment from abroad, P…

reuters.com March 6, 2023

CERAWEEK Biden climate law will stumble without permitting reform, industry warns

The Biden administration's climate law, which provides hundreds of billions of dollars in clean energy incentives to fight global warming, won't be f…

reuters.com March 7, 2023

CERAWEEK-Big Oil on hydrogen: forget the rainbow, just make it profitable

Governments worldwide need to simplify rules around hydrogen supply to attract investment and scale it up to become competitive enough to substitute …

reuters.com March 8, 2023

Recent Lindblad Expeditions Holdings Inc (LIND) News

Investing in AI: how to avoid the hype

Experienced tech investors are hunting for undervalued opportunities in an over-valued space.

reuters.com

Published: May 26, 2023

Decarbonization business could outgrow oil -Exxon executive

Exxon Mobil Corp's Low Carbon unit has the potential to generate hundreds of billions of dollars over time and outperform the company's traditional o…