Dorian LPG Ltd (LPG) Stock

Data as of April 17, 2024

$40.29 ($1.20) 3.07%

Dorian LPG Ltd - Daily Information

Click for more stock information on Dorian LPG Ltd.

Daily Information	Data
Date	April 17, 2024
Open	$40.00
Previous Close	$40.29
High	$41.13
Low	$39.70
Adjusted Open	$40.00
Previous Adjusted Close	$40.29
Adjusted High	$41.13
Adjusted Low	$39.70

About Dorian LPG Ltd (LPG)

Dorian LPG Ltd is a leading owner and operator of very large gas carriers (VLGCs) focused on the transportation of liquefied petroleum gas (LPG). Founded in 2013 and based in the Republic of the Marshall Islands, Dorian LPG is led by a team of renowned and experienced marine professionals with extensive global shipping experience. Since its 2013 inception, Dorian LPG has grown to become one of the largest operators of VLGCs with a fleet of 34 gas carriers, as of June 30, 2020. Dorian LPG is well-positioned in the industry with its fleet of modern and efficient vessels that are capable of providing its customers with first-in-class service. The company has also invested in improvements to its fleet and its personnel with the goal of providing excellent service and long-term value for shareholders. Dorian LPG is dedicated to being a responsible corporate citizen and meeting its customers' needs while providing a safe, secure and cost-effective transportation service.

Invest in Dorian LPG Ltd (LPG)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

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 Dorian LPG Ltd (LPG)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-17	$40.00	$41.13	$39.70	$40.29	$40.29	683,884
2024-04-16	$38.89	$39.61	$38.15	$39.09	$39.09	479,403
2024-04-15	$39.51	$40.46	$38.82	$39.06	$39.06	600,588
2024-04-12	$40.25	$40.40	$39.13	$39.35	$39.35	487,572
2024-04-11	$39.22	$39.90	$38.98	$39.83	$39.83	464,056
2024-04-10	$38.72	$39.12	$37.54	$38.64	$38.64	496,829
2024-04-09	$40.14	$40.28	$38.71	$38.81	$38.81	704,146
2024-04-08	$40.13	$40.40	$38.80	$40.04	$40.04	814,001
2024-04-05	$39.77	$40.55	$38.93	$40.06	$40.06	741,741
2024-04-04	$42.24	$42.28	$39.61	$39.80	$39.80	1,324,776
2024-04-03	$40.93	$42.31	$40.13	$42.20	$42.20	870,981
2024-04-02	$40.70	$41.22	$39.70	$40.83	$40.83	1,107,563
2024-04-01	$38.50	$41.11	$38.46	$40.87	$40.87	1,871,495
2024-03-28	$37.69	$38.47	$37.54	$38.46	$38.46	696,733
2024-03-27	$37.31	$37.58	$36.87	$37.45	$37.45	410,953
2024-03-26	$37.84	$38.14	$36.63	$37.01	$37.01	574,085
2024-03-25	$37.70	$38.60	$37.43	$37.67	$37.67	558,411
2024-03-22	$38.16	$38.72	$37.90	$38.04	$38.04	629,288
2024-03-21	$37.46	$38.43	$37.40	$38.25	$38.25	659,890
2024-03-20	$37.33	$37.41	$36.38	$37.32	$37.32	565,919
2024-03-19	$36.82	$37.71	$36.68	$37.68	$37.68	440,716
2024-03-18	$37.55	$37.70	$37.01	$37.19	$37.19	554,312
2024-03-15	$37.24	$38.08	$37.24	$37.71	$37.71	2,110,245
2024-03-14	$38.00	$38.15	$37.02	$37.39	$37.39	539,763
2024-03-13	$38.04	$38.56	$37.85	$37.89	$37.89	628,836
2024-03-12	$38.21	$38.97	$37.59	$37.63	$37.63	679,369
2024-03-11	$37.38	$37.95	$36.88	$37.78	$37.78	630,818
2024-03-08	$37.80	$38.45	$37.06	$37.58	$37.58	770,104
2024-03-07	$36.69	$37.83	$36.47	$37.62	$37.62	614,243
2024-03-06	$36.58	$36.79	$35.82	$36.56	$36.56	645,382
2024-03-05	$34.60	$36.59	$34.53	$36.12	$36.12	892,766
2024-03-04	$36.21	$36.25	$34.73	$34.93	$34.93	1,052,823
2024-03-01	$36.58	$36.90	$35.95	$36.23	$36.23	771,644
2024-02-29	$35.70	$36.80	$35.70	$36.15	$36.15	762,527
2024-02-28	$35.59	$36.76	$35.59	$36.12	$36.12	573,604
2024-02-27	$36.23	$36.24	$35.01	$35.58	$35.58	708,799
2024-02-26	$36.00	$37.45	$35.79	$36.23	$36.23	790,059
2024-02-23	$35.43	$36.17	$34.85	$35.85	$35.85	570,965
2024-02-22	$35.20	$35.99	$34.70	$35.66	$35.66	751,811
2024-02-21	$34.14	$35.62	$34.14	$35.33	$35.33	913,426
2024-02-20	$34.95	$34.97	$33.03	$33.86	$33.86	1,159,841
2024-02-16	$35.64	$36.26	$34.78	$34.99	$34.99	773,013
2024-02-15	$35.00	$35.69	$34.50	$35.40	$35.40	1,119,538
2024-02-14	$36.20	$36.31	$35.59	$36.16	$36.16	631,921
2024-02-13	$35.28	$35.54	$34.82	$35.48	$35.48	577,228
2024-02-12	$35.15	$36.36	$35.15	$35.71	$35.71	939,522
2024-02-09	$36.10	$36.34	$34.77	$35.00	$35.00	938,749
2024-02-08	$35.72	$36.15	$35.50	$36.03	$36.03	776,875
2024-02-07	$35.50	$35.98	$35.13	$35.78	$35.78	1,077,206
2024-02-06	$34.93	$36.57	$34.90	$35.88	$35.88	1,507,377
2024-02-05	$35.17	$35.83	$34.43	$34.93	$34.93	1,799,017
2024-02-02	$37.10	$37.44	$35.04	$35.56	$35.56	1,754,773
2024-02-01	$38.58	$40.03	$35.86	$38.13	$37.09	2,657,418
2024-01-31	$38.22	$38.40	$37.03	$37.44	$36.42	1,587,157
2024-01-30	$38.50	$39.01	$37.75	$38.88	$37.82	1,274,099
2024-01-29	$39.47	$39.60	$38.08	$38.71	$37.65	1,155,942
2024-01-26	$40.25	$40.25	$38.07	$39.33	$39.33	2,052,409
2024-01-25	$41.81	$42.05	$39.75	$41.06	$41.06	1,660,189
2024-01-24	$42.04	$42.71	$41.77	$42.47	$42.47	746,041
2024-01-23	$40.35	$41.03	$39.00	$40.85	$40.85	984,522
2024-01-22	$41.67	$42.47	$40.90	$40.97	$40.97	777,941
2024-01-19	$41.65	$42.17	$41.02	$41.92	$41.92	992,529
2024-01-18	$41.89	$42.00	$40.28	$41.33	$41.33	1,173,707
2024-01-17	$40.62	$42.81	$40.09	$42.06	$42.06	1,432,627
2024-01-16	$43.03	$43.42	$40.87	$40.98	$40.98	982,735
2024-01-12	$42.38	$43.30	$41.69	$42.53	$42.53	982,406
2024-01-11	$42.27	$42.50	$39.40	$41.22	$41.22	2,250,770
2024-01-10	$46.25	$46.34	$43.50	$44.06	$44.06	1,131,368
2024-01-09	$47.50	$47.76	$44.70	$45.95	$45.95	1,183,878
2024-01-08	$47.08	$47.54	$45.05	$47.44	$47.44	1,140,116
2024-01-05	$47.45	$49.54	$47.05	$47.80	$47.80	1,491,447
2024-01-04	$46.65	$49.32	$46.50	$46.85	$46.85	1,331,454
2024-01-03	$43.55	$46.08	$43.26	$45.55	$45.55	673,936
2024-01-02	$44.52	$45.25	$42.84	$43.76	$43.76	661,844
2023-12-29	$44.40	$44.41	$43.13	$43.87	$43.87	691,797
2023-12-28	$45.72	$45.88	$44.23	$44.29	$44.29	536,870
2023-12-27	$46.11	$46.60	$45.10	$45.83	$45.83	562,858
2023-12-26	$46.70	$46.81	$45.37	$46.33	$46.33	491,776
2023-12-22	$45.91	$47.19	$45.72	$46.44	$46.44	550,434
2023-12-21	$44.84	$45.80	$44.41	$45.56	$45.56	540,317
2023-12-20	$44.11	$45.86	$44.00	$44.54	$44.54	1,015,556
2023-12-19	$43.76	$44.71	$43.50	$44.49	$44.49	611,589
2023-12-18	$43.49	$44.54	$42.50	$43.63	$43.63	863,516
2023-12-15	$40.76	$43.07	$40.76	$42.78	$42.78	1,915,202
2023-12-14	$39.67	$41.02	$38.87	$40.68	$40.68	1,055,454
2023-12-13	$38.46	$39.64	$37.88	$39.48	$39.48	865,122
2023-12-12	$37.13	$38.52	$36.43	$38.00	$38.00	1,085,855
2023-12-11	$38.71	$38.73	$37.15	$37.55	$37.55	1,317,688
2023-12-08	$38.76	$39.65	$38.62	$39.36	$39.36	1,040,126
2023-12-07	$42.25	$42.31	$37.42	$38.69	$38.69	2,009,140
2023-12-06	$43.93	$44.53	$42.28	$42.47	$42.47	750,963
2023-12-05	$44.25	$45.06	$44.00	$44.04	$44.04	629,824
2023-12-04	$43.73	$44.90	$43.55	$44.25	$44.25	783,790
2023-12-01	$42.38	$43.98	$42.20	$43.74	$43.74	766,384
2023-11-30	$41.65	$42.60	$41.34	$42.36	$42.36	959,207
2023-11-29	$42.22	$42.40	$40.19	$41.65	$41.65	1,337,878
2023-11-28	$44.10	$44.14	$42.06	$42.23	$42.23	957,916
2023-11-27	$44.20	$44.33	$43.29	$44.14	$44.14	935,169
2023-11-24	$42.35	$44.33	$42.35	$44.05	$44.05	502,274
2023-11-22	$41.86	$42.31	$41.11	$42.30	$42.30	820,240
2023-11-21	$42.37	$42.46	$41.46	$41.99	$41.99	760,442
2023-11-20	$39.40	$43.12	$39.40	$42.72	$42.72	1,670,166
2023-11-17	$37.49	$39.90	$37.49	$39.09	$39.09	1,152,865
2023-11-16	$37.03	$37.88	$37.03	$37.37	$37.37	466,938
2023-11-15	$37.03	$38.10	$36.73	$37.21	$37.21	785,048
2023-11-14	$37.50	$37.58	$36.18	$37.00	$37.00	884,967
2023-11-13	$36.50	$37.68	$36.48	$37.32	$37.32	988,547
2023-11-10	$35.50	$36.46	$35.13	$36.19	$36.19	612,940
2023-11-09	$36.34	$36.47	$35.12	$35.38	$35.38	554,904
2023-11-08	$36.80	$36.86	$35.43	$35.80	$35.80	865,491
2023-11-07	$37.38	$37.95	$36.88	$36.98	$36.98	945,875
2023-11-06	$38.00	$38.15	$36.83	$37.72	$37.72	1,384,945
2023-11-03	$37.63	$38.24	$35.76	$38.07	$38.07	1,545,163
2023-11-02	$35.44	$39.15	$35.07	$38.79	$38.79	1,881,322
2023-11-01	$32.56	$35.23	$32.49	$34.77	$34.77	1,351,212
2023-10-31	$30.61	$32.02	$30.61	$31.97	$31.97	850,390
2023-10-30	$31.67	$31.67	$30.06	$30.37	$30.37	650,478
2023-10-27	$31.90	$32.06	$31.14	$31.52	$31.52	488,425
2023-10-26	$31.24	$32.08	$30.80	$31.75	$31.75	1,069,060
2023-10-25	$31.16	$31.50	$31.00	$31.22	$31.22	684,658
2023-10-24	$30.48	$31.38	$30.48	$31.16	$31.16	695,612
2023-10-23	$30.03	$30.95	$29.37	$30.40	$30.40	724,564
2023-10-20	$29.62	$30.36	$29.26	$30.05	$30.05	753,474
2023-10-19	$29.93	$30.36	$29.44	$29.62	$29.62	870,612
2023-10-18	$31.02	$31.91	$30.95	$31.15	$30.13	1,225,776
2023-10-17	$31.05	$31.67	$30.76	$31.07	$30.06	742,628
2023-10-16	$31.45	$32.09	$30.58	$30.98	$29.97	729,534
2023-10-13	$30.63	$31.04	$30.14	$30.49	$29.49	560,113
2023-10-12	$31.25	$31.41	$30.17	$30.40	$29.41	639,301
2023-10-11	$30.66	$30.91	$30.06	$30.84	$29.83	517,841
2023-10-10	$29.85	$31.22	$29.77	$30.66	$29.66	920,604
2023-10-09	$29.40	$29.78	$28.82	$29.64	$28.67	880,168
2023-10-06	$28.26	$29.24	$27.98	$29.06	$29.06	872,654
2023-10-05	$26.78	$28.23	$26.78	$28.16	$28.16	769,963
2023-10-04	$26.35	$26.95	$25.58	$26.82	$26.82	1,040,958
2023-10-03	$28.44	$28.50	$26.27	$26.69	$26.69	1,439,868
2023-10-02	$29.10	$30.25	$28.02	$28.74	$28.74	1,861,039
2023-09-29	$29.30	$29.37	$28.43	$28.73	$28.73	889,176
2023-09-28	$29.02	$29.32	$28.79	$29.25	$29.25	738,023
2023-09-27	$29.49	$29.69	$28.86	$29.06	$29.06	493,367
2023-09-26	$29.35	$30.02	$29.04	$29.17	$29.17	769,469
2023-09-25	$29.31	$29.66	$28.52	$29.47	$29.47	775,613
2023-09-22	$28.20	$29.61	$28.20	$29.38	$29.38	1,086,509
2023-09-21	$27.59	$28.68	$27.44	$28.14	$28.14	693,894
2023-09-20	$27.41	$27.98	$27.41	$27.61	$27.61	669,792
2023-09-19	$28.15	$28.38	$27.40	$27.41	$27.41	693,261
2023-09-18	$27.38	$28.54	$27.38	$28.01	$28.01	847,245
2023-09-15	$27.34	$27.69	$27.21	$27.28	$27.28	1,193,832
2023-09-14	$27.65	$28.31	$27.34	$27.43	$27.43	705,963
2023-09-13	$27.86	$28.22	$27.34	$27.35	$27.35	643,686
2023-09-12	$28.15	$28.69	$27.73	$27.80	$27.80	659,139
2023-09-11	$28.19	$28.43	$27.60	$28.08	$28.08	695,741
2023-09-08	$28.29	$28.46	$27.70	$27.96	$27.96	568,647
2023-09-07	$27.70	$28.49	$27.62	$28.33	$28.33	599,311
2023-09-06	$27.18	$27.79	$27.00	$27.70	$27.70	426,585
2023-09-05	$27.22	$27.62	$26.71	$27.34	$27.34	588,734
2023-09-01	$26.25	$27.18	$26.12	$27.09	$27.09	674,279
2023-08-31	$25.29	$26.11	$25.10	$25.80	$25.80	492,284
2023-08-30	$25.25	$25.47	$24.87	$25.30	$25.30	388,216
2023-08-29	$25.39	$25.53	$25.08	$25.37	$25.37	238,304
2023-08-28	$25.05	$25.63	$25.05	$25.22	$25.22	302,730
2023-08-25	$25.30	$25.46	$24.68	$24.96	$24.96	287,607
2023-08-24	$25.72	$25.98	$25.14	$25.21	$25.21	434,755
2023-08-23	$25.38	$25.79	$25.00	$25.76	$25.76	425,212
2023-08-22	$25.06	$25.83	$25.00	$25.67	$25.67	451,575
2023-08-21	$24.87	$25.10	$24.70	$24.97	$24.97	529,959
2023-08-18	$24.28	$24.74	$24.17	$24.61	$24.61	456,008
2023-08-17	$25.04	$25.35	$24.59	$24.62	$24.62	350,276
2023-08-16	$25.39	$25.75	$24.65	$24.66	$24.66	526,686
2023-08-15	$24.63	$25.78	$24.54	$25.61	$25.61	770,554
2023-08-14	$25.10	$25.10	$24.32	$24.82	$24.82	1,114,770
2023-08-11	$26.00	$26.23	$25.28	$25.44	$25.44	912,127
2023-08-10	$27.54	$27.75	$26.24	$26.24	$26.24	784,537
2023-08-09	$27.52	$28.26	$27.34	$27.63	$27.63	1,013,332
2023-08-08	$29.08	$29.20	$28.26	$28.36	$28.36	895,385
2023-08-07	$28.48	$29.20	$28.33	$29.16	$29.16	1,031,016
2023-08-04	$28.09	$28.68	$27.67	$28.33	$28.33	863,340
2023-08-03	$27.86	$28.52	$27.30	$27.95	$27.95	897,759
2023-08-02	$28.79	$29.34	$28.01	$28.22	$28.22	1,293,690
2023-08-01	$29.74	$30.00	$29.06	$29.54	$29.54	1,124,496
2023-07-31	$29.60	$30.09	$29.16	$29.74	$29.74	824,944
2023-07-28	$28.74	$29.36	$28.55	$29.19	$29.19	875,837
2023-07-27	$27.72	$29.00	$27.48	$28.24	$28.24	1,037,680
2023-07-26	$27.00	$27.75	$26.90	$27.57	$27.57	467,046
2023-07-25	$27.20	$27.81	$26.81	$27.35	$27.35	499,936
2023-07-24	$25.82	$27.17	$25.75	$27.16	$27.16	980,040
2023-07-21	$26.16	$26.23	$25.00	$25.68	$25.68	525,504
2023-07-20	$26.44	$26.47	$25.89	$26.17	$26.17	514,554
2023-07-19	$25.21	$26.19	$25.10	$26.18	$26.18	518,937
2023-07-18	$24.65	$25.01	$24.57	$24.93	$24.93	339,691
2023-07-17	$24.65	$24.76	$24.34	$24.70	$24.70	321,132
2023-07-14	$25.46	$25.47	$24.26	$24.53	$24.53	668,075
2023-07-13	$25.78	$25.92	$25.55	$25.70	$25.70	376,931
2023-07-12	$26.14	$26.30	$25.52	$25.68	$25.68	330,887
2023-07-11	$26.00	$26.46	$25.71	$25.93	$25.93	470,488
2023-07-10	$25.82	$26.34	$25.55	$25.71	$25.71	421,658
2023-07-07	$25.71	$26.58	$25.65	$26.22	$26.22	374,992
2023-07-06	$25.82	$25.95	$25.10	$25.71	$25.71	456,574
2023-07-05	$25.96	$26.63	$25.76	$26.07	$26.07	477,840
2023-07-03	$25.76	$26.36	$25.75	$25.96	$25.96	264,630
2023-06-30	$25.39	$25.94	$25.08	$25.65	$25.65	491,113
2023-06-29	$24.61	$25.41	$24.57	$25.17	$25.17	402,235
2023-06-28	$23.98	$24.44	$23.90	$24.40	$24.40	399,123
2023-06-27	$24.05	$24.47	$23.92	$24.06	$24.06	391,207
2023-06-26	$24.20	$24.63	$24.01	$24.01	$24.01	419,310
2023-06-23	$25.00	$25.00	$24.10	$24.17	$24.17	1,307,058
2023-06-22	$24.80	$25.18	$24.53	$25.13	$25.13	351,940
2023-06-21	$24.32	$25.29	$24.28	$24.83	$24.83	525,547
2023-06-20	$24.59	$24.59	$24.02	$24.32	$24.32	431,472
2023-06-16	$25.11	$25.20	$24.34	$24.47	$24.47	876,697
2023-06-15	$24.48	$24.85	$24.20	$24.85	$24.85	386,931
2023-06-14	$24.25	$24.68	$24.24	$24.46	$24.46	499,174
2023-06-13	$23.63	$24.24	$23.61	$24.19	$24.19	583,791
2023-06-12	$23.60	$23.65	$23.33	$23.40	$23.40	481,656
2023-06-09	$23.38	$23.82	$23.28	$23.64	$23.64	381,078
2023-06-08	$23.64	$23.89	$23.39	$23.46	$23.46	464,433
2023-06-07	$23.38	$23.68	$23.09	$23.55	$23.55	418,701
2023-06-06	$23.09	$23.38	$22.62	$23.20	$23.20	509,684
2023-06-05	$23.95	$23.95	$23.16	$23.39	$23.39	415,062
2023-06-02	$24.26	$24.40	$23.56	$24.08	$24.08	446,565
2023-06-01	$23.27	$24.00	$23.21	$23.99	$23.99	449,424
2023-05-31	$23.30	$23.67	$23.02	$23.08	$23.08	668,700
2023-05-30	$24.24	$24.35	$23.31	$23.37	$23.37	482,531
2023-05-26	$24.41	$24.63	$24.05	$24.28	$24.28	462,506
2023-05-25	$24.32	$25.56	$24.10	$24.33	$24.33	803,617
2023-05-24	$24.09	$24.10	$22.44	$23.32	$23.32	714,444
2023-05-23	$24.15	$24.42	$23.77	$23.85	$23.85	554,499
2023-05-22	$23.86	$24.42	$23.67	$24.09	$24.09	659,610
2023-05-19	$22.83	$24.01	$22.72	$23.79	$23.79	711,669
2023-05-18	$22.00	$22.57	$21.75	$22.50	$22.50	510,875
2023-05-17	$21.50	$22.05	$21.41	$21.93	$21.93	471,919
2023-05-16	$21.50	$21.75	$21.25	$21.27	$21.27	352,101
2023-05-15	$21.94	$22.17	$21.73	$21.79	$21.79	403,174
2023-05-12	$21.91	$22.33	$21.71	$21.79	$21.79	365,843
2023-05-11	$21.67	$22.30	$21.55	$21.92	$21.92	495,845
2023-05-10	$21.60	$21.91	$21.11	$21.88	$21.88	388,526
2023-05-09	$22.02	$22.02	$21.35	$21.48	$21.48	763,749
2023-05-08	$22.00	$22.62	$21.68	$22.25	$22.25	1,051,596
2023-05-05	$21.30	$22.06	$21.07	$21.11	$21.11	768,136
2023-05-04	$21.78	$22.00	$21.51	$21.90	$20.91	825,270
2023-05-03	$21.90	$22.25	$21.59	$21.98	$20.99	896,894
2023-05-02	$22.42	$22.43	$21.02	$21.88	$20.89	1,049,552
2023-05-01	$22.27	$22.93	$21.85	$22.36	$21.35	1,420,927
2023-04-28	$21.89	$22.43	$21.78	$22.22	$21.22	870,368
2023-04-27	$21.65	$22.01	$21.21	$21.94	$20.95	481,147
2023-04-26	$21.59	$22.03	$21.57	$21.62	$20.64	418,018
2023-04-25	$22.00	$22.09	$21.35	$21.55	$20.58	354,290
2023-04-24	$21.86	$22.51	$21.84	$22.34	$21.33	310,416
2023-04-21	$22.00	$22.00	$21.37	$21.88	$20.89	351,970
2023-04-20	$21.40	$21.69	$21.34	$21.69	$20.71	428,060
2023-04-19	$22.20	$22.24	$21.12	$21.56	$20.58	521,322
2023-04-18	$22.20	$22.53	$22.07	$22.43	$21.42	323,903
2023-04-17	$21.66	$22.45	$21.57	$22.36	$21.35	478,729
2023-04-14	$21.26	$21.70	$21.15	$21.66	$21.66	424,871
2023-04-13	$20.76	$21.53	$20.69	$21.23	$21.23	584,048
2023-04-12	$20.24	$20.86	$20.16	$20.75	$20.75	464,878
2023-04-11	$19.66	$20.35	$19.25	$20.15	$20.15	663,120
2023-04-10	$19.68	$20.19	$19.65	$19.79	$19.79	620,948
2023-04-06	$20.01	$20.01	$19.55	$19.65	$19.65	331,226
2023-04-05	$19.87	$20.11	$19.41	$20.02	$20.02	686,376
2023-04-04	$20.31	$20.46	$19.79	$20.02	$20.02	562,933
2023-04-03	$20.28	$20.28	$19.59	$19.82	$19.82	520,782
2023-03-31	$19.58	$20.00	$19.46	$19.94	$19.94	749,995
2023-03-30	$20.57	$20.57	$19.20	$19.52	$19.52	862,760
2023-03-29	$21.06	$21.20	$20.42	$20.58	$20.58	419,457
2023-03-28	$20.70	$20.90	$20.53	$20.74	$20.74	402,281
2023-03-27	$20.88	$20.96	$20.35	$20.74	$20.74	491,043
2023-03-24	$20.32	$20.96	$20.23	$20.66	$20.66	408,526
2023-03-23	$21.73	$22.03	$20.35	$20.66	$20.66	574,798
2023-03-22	$21.68	$22.03	$21.16	$21.49	$21.49	498,039
2023-03-21	$21.36	$21.95	$21.28	$21.81	$21.81	585,854
2023-03-20	$19.88	$20.73	$19.68	$20.49	$20.49	496,622
2023-03-17	$19.95	$20.18	$19.19	$19.52	$19.52	909,375
2023-03-16	$19.77	$20.41	$19.30	$20.25	$20.25	591,566
2023-03-15	$20.58	$20.58	$19.42	$20.09	$20.09	848,068
2023-03-14	$20.74	$21.66	$20.74	$21.53	$21.53	535,849
2023-03-13	$20.77	$21.15	$20.10	$20.65	$20.65	791,558
2023-03-10	$22.01	$22.24	$21.11	$21.24	$21.24	622,570
2023-03-09	$22.56	$22.68	$22.07	$22.09	$22.09	488,145
2023-03-08	$22.27	$22.58	$22.09	$22.46	$22.46	514,773
2023-03-07	$21.97	$22.15	$21.58	$22.06	$22.06	558,882
2023-03-06	$22.53	$22.59	$21.85	$22.13	$22.13	625,967
2023-03-03	$22.20	$22.54	$21.80	$22.49	$22.49	500,924
2023-03-02	$22.39	$22.39	$22.01	$22.29	$22.29	559,481
2023-03-01	$22.00	$22.77	$22.00	$22.56	$22.56	494,588
2023-02-28	$22.32	$22.39	$21.92	$21.95	$21.95	1,384,750
2023-02-27	$22.00	$22.33	$21.94	$22.19	$22.19	526,744
2023-02-24	$22.17	$22.34	$21.77	$21.89	$21.89	558,168
2023-02-23	$21.90	$22.40	$21.63	$22.27	$22.27	540,598
2023-02-22	$21.82	$21.98	$21.28	$21.47	$21.47	616,922
2023-02-21	$21.53	$22.08	$21.30	$21.93	$21.93	822,031
2023-02-17	$22.08	$22.12	$21.59	$21.69	$21.69	605,868
2023-02-16	$22.20	$22.37	$21.89	$22.20	$22.20	616,350
2023-02-15	$21.83	$22.30	$21.43	$22.26	$22.26	616,592
2023-02-14	$22.26	$22.26	$21.51	$22.16	$22.16	915,164
2023-02-13	$22.59	$23.51	$22.40	$23.34	$22.33	1,548,914
2023-02-10	$22.50	$22.62	$22.20	$22.51	$21.54	661,627
2023-02-09	$22.30	$22.49	$21.79	$22.36	$21.39	647,660
2023-02-08	$22.01	$22.29	$21.50	$22.06	$21.11	549,992
2023-02-07	$21.63	$21.99	$21.30	$21.97	$21.02	680,349
2023-02-06	$21.78	$22.03	$21.25	$21.74	$20.80	922,966
2023-02-03	$22.11	$23.07	$21.99	$22.26	$21.30	1,206,576
2023-02-02	$22.38	$22.42	$21.29	$22.06	$21.11	914,975
2023-02-01	$20.41	$22.30	$20.10	$22.12	$21.16	2,134,942
2023-01-31	$19.45	$19.89	$19.05	$19.85	$18.99	525,657
2023-01-30	$18.62	$19.99	$18.49	$19.49	$18.65	659,268
2023-01-27	$18.30	$18.96	$18.30	$18.64	$17.84	525,106
2023-01-26	$18.18	$18.32	$17.78	$18.32	$17.53	544,073
2023-01-25	$17.65	$18.10	$17.32	$18.05	$17.27	435,399
2023-01-24	$16.63	$18.28	$16.63	$17.75	$16.98	446,655
2023-01-23	$18.42	$18.42	$18.10	$18.14	$17.36	360,569
2023-01-20	$18.15	$18.52	$17.79	$18.44	$17.64	374,590
2023-01-19	$17.35	$18.18	$17.24	$18.00	$17.22	854,563
2023-01-18	$18.37	$18.57	$17.34	$17.36	$16.61	726,279
2023-01-17	$18.00	$18.09	$17.60	$17.98	$17.20	464,406
2023-01-13	$17.22	$17.91	$17.08	$17.83	$17.06	395,950
2023-01-12	$16.92	$17.49	$16.70	$17.31	$16.56	420,185
2023-01-11	$16.67	$17.07	$16.52	$16.83	$16.10	470,798
2023-01-10	$16.30	$16.57	$16.12	$16.40	$15.69	769,760
2023-01-09	$16.65	$16.95	$16.50	$16.58	$15.86	715,352
2023-01-06	$16.14	$16.66	$16.08	$16.36	$16.36	689,593
2023-01-05	$17.10	$17.25	$15.81	$15.96	$15.96	1,058,402
2023-01-04	$17.76	$17.98	$17.29	$17.46	$17.46	823,623
2023-01-03	$18.96	$19.00	$18.04	$18.16	$18.16	628,153
2022-12-30	$18.88	$19.05	$18.72	$18.95	$18.95	492,784
2022-12-29	$18.79	$19.16	$18.66	$19.10	$19.10	363,150
2022-12-28	$19.50	$19.55	$18.71	$18.78	$18.78	466,477
2022-12-27	$19.68	$19.83	$19.40	$19.62	$19.62	241,804
2022-12-23	$19.31	$19.60	$19.18	$19.52	$19.52	280,948
2022-12-22	$19.69	$19.75	$18.89	$19.13	$19.13	370,976
2022-12-21	$19.68	$19.87	$19.37	$19.71	$19.71	299,941
2022-12-20	$19.06	$19.48	$19.03	$19.44	$19.44	287,634
2022-12-19	$19.24	$19.46	$18.86	$19.07	$19.07	484,283
2022-12-16	$18.89	$19.17	$18.75	$19.17	$19.17	893,525
2022-12-15	$19.25	$19.57	$19.08	$19.21	$19.21	388,728
2022-12-14	$20.36	$20.43	$19.05	$19.28	$19.28	622,207
2022-12-13	$19.68	$20.40	$19.45	$20.34	$20.34	752,891
2022-12-12	$18.66	$19.22	$18.56	$19.12	$19.12	514,119
2022-12-09	$18.50	$18.73	$18.41	$18.49	$18.49	684,278
2022-12-08	$18.75	$19.06	$18.59	$18.60	$18.60	459,461
2022-12-07	$18.90	$19.05	$18.27	$18.60	$18.60	576,384
2022-12-06	$19.30	$19.71	$18.72	$18.87	$18.87	651,750
2022-12-05	$20.75	$21.07	$19.44	$19.53	$19.53	721,580
2022-12-02	$19.81	$20.52	$19.63	$20.49	$20.49	412,071
2022-12-01	$19.54	$20.04	$19.54	$19.86	$19.86	520,455
2022-11-30	$19.75	$19.82	$19.35	$19.47	$19.47	1,045,680
2022-11-29	$19.29	$19.78	$18.92	$19.58	$19.58	740,583
2022-11-28	$19.00	$19.26	$18.78	$18.87	$18.87	346,313
2022-11-25	$19.44	$19.52	$19.10	$19.36	$19.36	173,186
2022-11-23	$19.30	$19.61	$19.14	$19.47	$19.47	365,092
2022-11-22	$19.40	$19.71	$19.38	$19.60	$19.60	445,818
2022-11-21	$18.96	$19.30	$18.54	$19.30	$19.30	417,693
2022-11-18	$19.18	$19.22	$18.80	$19.13	$19.13	397,897
2022-11-17	$18.51	$19.35	$18.51	$19.35	$19.35	410,968
2022-11-16	$19.09	$19.16	$18.68	$18.71	$18.71	394,342
2022-11-15	$18.65	$19.29	$18.33	$19.26	$19.26	606,632
2022-11-14	$18.63	$18.94	$18.27	$18.67	$18.67	601,728
2022-11-11	$18.67	$18.70	$18.20	$18.62	$18.62	431,196
2022-11-10	$17.99	$18.28	$17.66	$18.21	$18.21	712,379
2022-11-09	$18.45	$18.75	$17.81	$17.84	$17.84	617,479
2022-11-08	$18.75	$19.00	$18.37	$18.82	$18.82	715,436
2022-11-07	$18.96	$19.27	$18.75	$19.01	$19.01	596,604
2022-11-04	$18.60	$18.90	$18.07	$18.85	$18.85	837,783
2022-11-03	$19.00	$19.67	$18.90	$19.43	$18.45	1,084,382
2022-11-02	$18.90	$19.45	$18.66	$18.84	$17.89	1,062,568
2022-11-01	$18.30	$18.71	$18.02	$18.57	$17.63	920,189
2022-10-31	$17.60	$18.28	$17.46	$18.07	$17.16	740,815
2022-10-28	$17.03	$17.57	$16.93	$17.57	$16.68	776,238
2022-10-27	$16.75	$17.31	$16.57	$16.98	$16.12	633,137
2022-10-26	$16.61	$16.74	$16.09	$16.20	$15.38	333,616
2022-10-25	$15.99	$16.51	$15.93	$16.49	$15.66	498,304
2022-10-24	$15.83	$16.10	$15.62	$16.02	$15.21	431,014
2022-10-21	$15.89	$15.95	$15.60	$15.76	$15.76	303,869
2022-10-20	$15.80	$15.85	$15.51	$15.58	$15.58	432,449
2022-10-19	$15.65	$15.90	$15.60	$15.75	$15.75	434,183
2022-10-18	$15.60	$15.82	$15.36	$15.68	$15.68	394,774
2022-10-17	$15.23	$15.58	$15.21	$15.53	$15.53	440,753
2022-10-14	$14.87	$15.08	$14.74	$14.96	$14.96	368,308
2022-10-13	$14.44	$14.97	$14.44	$14.95	$14.95	435,300
2022-10-12	$14.28	$14.55	$14.00	$14.52	$14.52	307,156
2022-10-11	$14.17	$14.49	$13.91	$14.29	$14.29	288,838
2022-10-10	$14.62	$14.79	$14.20	$14.27	$14.27	327,281
2022-10-07	$14.54	$14.73	$14.38	$14.51	$14.51	621,959
2022-10-06	$14.20	$14.60	$14.09	$14.51	$14.51	455,488
2022-10-05	$14.33	$14.49	$13.92	$14.28	$14.28	360,917
2022-10-04	$13.97	$14.39	$13.85	$14.36	$14.36	517,769
2022-10-03	$14.07	$14.58	$13.90	$13.91	$13.91	734,456
2022-09-30	$13.61	$13.96	$13.54	$13.57	$13.57	562,333
2022-09-29	$14.25	$14.30	$13.45	$13.63	$13.63	756,445
2022-09-28	$13.51	$14.28	$13.39	$14.18	$14.18	665,681
2022-09-27	$13.17	$13.65	$12.91	$13.57	$13.57	556,940
2022-09-26	$13.00	$13.61	$12.91	$13.02	$13.02	625,006
2022-09-23	$14.23	$14.33	$12.91	$13.07	$13.07	1,138,716
2022-09-22	$14.58	$14.87	$14.47	$14.73	$14.73	681,310
2022-09-21	$14.29	$14.54	$14.24	$14.32	$14.32	492,497
2022-09-20	$14.13	$14.47	$13.97	$14.19	$14.19	469,090
2022-09-19	$13.65	$14.27	$13.56	$14.26	$14.26	413,000
2022-09-16	$14.60	$14.60	$13.85	$13.96	$13.96	1,375,082
2022-09-15	$14.75	$14.86	$14.59	$14.73	$14.73	455,269
2022-09-14	$14.86	$15.41	$14.74	$14.95	$14.95	540,716
2022-09-13	$14.66	$14.82	$14.52	$14.63	$14.63	487,296
2022-09-12	$14.71	$14.97	$14.64	$14.78	$14.78	496,661
2022-09-09	$14.02	$14.54	$14.02	$14.52	$14.52	450,920
2022-09-08	$13.96	$14.05	$13.74	$13.79	$13.79	451,776
2022-09-07	$14.24	$14.24	$13.58	$13.96	$13.96	771,402
2022-09-06	$14.77	$15.17	$14.42	$14.55	$14.55	740,677
2022-09-02	$14.26	$14.56	$14.08	$14.56	$14.56	461,377
2022-09-01	$14.32	$14.48	$13.95	$14.05	$14.05	543,556
2022-08-31	$13.95	$14.56	$13.78	$14.55	$14.55	745,378
2022-08-30	$15.35	$15.43	$13.88	$14.12	$14.12	1,138,406
2022-08-29	$15.36	$16.08	$15.30	$15.48	$15.48	931,015
2022-08-26	$15.34	$15.52	$15.12	$15.45	$15.45	339,835
2022-08-25	$15.24	$15.58	$15.24	$15.36	$15.36	389,020
2022-08-24	$15.41	$15.66	$15.16	$15.20	$15.20	400,746
2022-08-23	$15.60	$15.79	$15.22	$15.37	$15.37	532,513
2022-08-22	$15.00	$15.65	$15.00	$15.44	$15.44	509,309
2022-08-19	$15.50	$15.51	$15.02	$15.09	$15.09	479,881
2022-08-18	$15.28	$15.60	$15.28	$15.59	$15.59	405,491
2022-08-17	$14.76	$15.15	$14.71	$15.05	$15.05	527,012
2022-08-16	$15.25	$15.39	$14.78	$14.79	$14.79	664,086
2022-08-15	$15.05	$15.40	$14.60	$15.34	$15.34	703,346
2022-08-12	$15.91	$15.92	$15.16	$15.42	$15.42	751,433
2022-08-11	$16.56	$16.77	$16.21	$16.68	$15.66	751,243
2022-08-10	$16.67	$16.67	$16.20	$16.35	$15.35	783,149
2022-08-09	$16.20	$16.50	$16.04	$16.47	$15.47	742,079
2022-08-08	$15.79	$16.19	$15.77	$15.93	$14.96	611,874
2022-08-05	$15.07	$15.75	$15.01	$15.70	$14.74	491,312
2022-08-04	$16.17	$16.20	$15.20	$15.31	$14.38	757,763
2022-08-03	$16.85	$17.20	$16.20	$16.21	$15.22	621,836
2022-08-02	$16.57	$17.05	$16.38	$16.78	$15.76	539,120
2022-08-01	$16.12	$16.58	$15.91	$16.41	$15.41	566,834
2022-07-29	$16.15	$16.29	$15.83	$16.12	$15.14	495,230
2022-07-28	$16.47	$16.56	$15.68	$15.93	$14.96	574,839
2022-07-27	$16.36	$16.55	$16.02	$16.42	$15.42	525,472
2022-07-26	$16.45	$16.91	$16.15	$16.46	$15.46	626,859
2022-07-25	$15.94	$16.35	$15.81	$16.32	$15.33	336,289
2022-07-22	$16.30	$16.35	$15.62	$15.72	$14.76	373,843
2022-07-21	$16.35	$16.37	$15.95	$16.27	$15.28	315,712
2022-07-20	$16.12	$16.37	$15.91	$16.33	$15.34	316,788
2022-07-19	$15.67	$16.38	$15.51	$16.21	$15.22	538,932
2022-07-18	$15.73	$15.97	$15.48	$15.77	$14.81	579,921
2022-07-15	$15.06	$15.28	$14.68	$15.27	$14.34	285,848
2022-07-14	$14.50	$14.87	$14.33	$14.84	$13.94	378,175
2022-07-13	$14.19	$14.95	$14.19	$14.80	$13.90	373,034
2022-07-12	$14.37	$14.51	$14.11	$14.30	$13.43	384,494
2022-07-11	$14.41	$14.72	$14.37	$14.57	$13.68	239,360
2022-07-08	$14.62	$14.86	$14.46	$14.65	$13.76	293,701
2022-07-07	$14.40	$14.89	$14.40	$14.53	$13.65	533,341
2022-07-06	$14.41	$14.52	$13.48	$13.92	$13.07	562,553
2022-07-05	$14.61	$14.67	$14.13	$14.53	$13.65	567,192
2022-07-01	$15.10	$15.27	$14.40	$14.96	$14.05	399,370
2022-06-30	$15.17	$15.29	$14.89	$15.20	$14.27	409,975
2022-06-29	$15.75	$15.78	$15.21	$15.30	$14.37	510,739
2022-06-28	$15.65	$15.67	$15.28	$15.44	$14.50	342,967
2022-06-27	$14.88	$15.53	$14.82	$15.37	$14.43	494,852
2022-06-24	$14.23	$14.81	$14.02	$14.69	$13.80	848,866
2022-06-23	$14.88	$15.00	$13.86	$14.00	$13.15	764,328
2022-06-22	$14.95	$15.18	$14.77	$14.79	$13.89	644,188
2022-06-21	$14.58	$15.64	$14.58	$15.47	$14.53	565,719
2022-06-17	$14.92	$15.06	$14.12	$14.43	$13.55	1,492,162
2022-06-16	$15.31	$15.50	$14.87	$15.05	$14.13	672,175
2022-06-15	$15.90	$15.96	$15.27	$15.60	$14.65	910,629
2022-06-14	$16.02	$16.26	$15.82	$15.95	$14.98	493,335
2022-06-13	$16.36	$16.47	$15.65	$15.74	$14.78	810,846
2022-06-10	$16.47	$17.00	$16.32	$16.86	$15.83	631,592
2022-06-09	$17.50	$17.53	$16.62	$16.65	$15.64	813,147
2022-06-08	$18.17	$18.17	$17.45	$17.53	$16.46	548,766
2022-06-07	$17.96	$18.44	$17.78	$18.10	$17.00	530,613
2022-06-06	$18.00	$18.36	$17.77	$18.13	$17.03	771,934
2022-06-03	$17.87	$18.18	$17.75	$18.07	$16.97	724,725
2022-06-02	$18.00	$18.00	$17.57	$17.68	$16.60	738,825
2022-06-01	$17.01	$18.18	$17.01	$18.09	$16.99	937,361
2022-05-31	$17.20	$17.36	$16.71	$17.00	$15.96	1,289,951
2022-05-27	$16.19	$16.98	$16.11	$16.86	$15.83	659,683
2022-05-26	$16.60	$16.71	$16.04	$16.28	$15.29	685,693
2022-05-25	$15.89	$16.64	$15.89	$16.59	$15.58	440,150
2022-05-24	$16.02	$16.21	$15.81	$16.02	$15.04	436,311
2022-05-23	$15.95	$16.05	$15.70	$16.02	$15.04	691,878
2022-05-20	$15.72	$16.00	$15.53	$15.81	$14.85	462,004
2022-05-19	$15.19	$15.82	$15.01	$15.60	$14.65	643,381
2022-05-18	$15.58	$15.89	$15.03	$15.30	$14.37	726,995
2022-05-17	$16.20	$16.46	$15.53	$15.55	$14.60	786,253
2022-05-16	$15.42	$16.26	$15.34	$16.07	$15.09	868,736
2022-05-13	$15.51	$15.87	$14.90	$15.36	$14.42	1,162,981
2022-05-12	$17.92	$18.30	$17.30	$17.73	$14.32	1,329,563
2022-05-11	$18.25	$18.50	$17.84	$17.90	$14.46	862,198
2022-05-10	$17.11	$18.17	$17.05	$18.15	$14.66	1,596,655
2022-05-09	$17.14	$17.32	$16.60	$16.86	$13.62	1,387,217
2022-05-06	$17.43	$17.59	$17.03	$17.32	$13.99	1,115,651
2022-05-05	$16.50	$17.42	$16.22	$17.26	$13.94	1,511,555
2022-05-04	$15.31	$15.50	$15.08	$15.43	$12.46	317,844
2022-05-03	$14.66	$15.13	$14.66	$15.04	$12.15	303,798
2022-05-02	$14.65	$14.84	$14.25	$14.60	$11.79	423,246
2022-04-29	$15.23	$15.25	$14.67	$14.72	$11.89	307,757
2022-04-28	$15.06	$15.40	$14.55	$15.27	$12.33	528,695
2022-04-27	$14.43	$14.91	$14.29	$14.84	$11.99	600,795
2022-04-26	$14.25	$14.61	$14.09	$14.38	$11.61	302,164
2022-04-25	$14.51	$14.53	$13.85	$14.20	$11.47	755,367
2022-04-22	$14.97	$15.41	$14.75	$14.86	$12.00	515,029
2022-04-21	$15.68	$15.74	$14.96	$15.02	$12.13	559,812
2022-04-20	$15.73	$15.85	$15.41	$15.70	$12.68	233,401
2022-04-19	$15.90	$15.95	$15.56	$15.66	$12.65	597,809
2022-04-18	$15.87	$16.20	$15.71	$16.02	$12.94	640,644
2022-04-14	$15.61	$16.05	$15.56	$15.77	$12.74	431,534
2022-04-13	$15.45	$15.63	$15.33	$15.55	$12.56	648,574
2022-04-12	$15.44	$15.68	$15.27	$15.44	$12.47	581,425
2022-04-11	$15.41	$15.63	$15.12	$15.18	$12.26	767,490
2022-04-08	$15.15	$15.63	$15.15	$15.37	$12.41	867,150
2022-04-07	$14.89	$15.46	$14.84	$15.08	$12.18	853,458
2022-04-06	$15.05	$15.58	$14.74	$14.84	$11.99	1,295,132
2022-04-05	$14.33	$14.98	$14.30	$14.77	$11.93	490,022
2022-04-04	$14.98	$14.99	$14.21	$14.36	$11.60	550,870
2022-04-01	$14.60	$14.95	$14.58	$14.74	$11.90	561,735
2022-03-31	$14.13	$14.65	$14.13	$14.49	$11.70	702,093
2022-03-30	$14.21	$14.50	$14.12	$14.21	$11.48	381,829
2022-03-29	$14.39	$14.39	$13.84	$14.11	$11.40	933,579
2022-03-28	$14.70	$14.80	$14.45	$14.65	$11.83	567,627
2022-03-25	$14.18	$15.02	$14.17	$14.86	$12.00	846,961
2022-03-24	$13.73	$14.08	$13.63	$14.02	$11.32	347,710
2022-03-23	$13.67	$13.79	$13.48	$13.71	$11.07	285,601
2022-03-22	$13.99	$14.16	$13.44	$13.54	$10.94	567,596
2022-03-21	$13.86	$13.99	$13.72	$13.93	$11.25	477,741
2022-03-18	$13.74	$13.83	$13.28	$13.64	$11.02	826,934
2022-03-17	$13.69	$13.90	$13.53	$13.82	$11.16	283,992
2022-03-16	$13.05	$13.55	$13.03	$13.54	$10.94	375,269
2022-03-15	$13.08	$13.22	$12.75	$13.01	$10.51	521,300
2022-03-14	$13.84	$13.86	$13.31	$13.39	$10.81	336,269
2022-03-11	$14.00	$14.35	$13.88	$13.98	$11.29	312,277
2022-03-10	$13.76	$14.24	$13.75	$14.19	$11.46	357,406
2022-03-09	$14.24	$14.24	$13.83	$13.94	$11.26	418,786
2022-03-08	$14.57	$14.69	$13.99	$14.32	$11.57	652,108
2022-03-07	$14.45	$15.01	$14.26	$14.46	$11.68	841,545
2022-03-04	$14.13	$14.36	$13.91	$14.29	$11.54	861,477
2022-03-03	$14.23	$14.45	$14.03	$14.14	$11.42	283,867
2022-03-02	$14.11	$14.37	$13.90	$14.28	$11.53	524,162
2022-03-01	$13.83	$14.07	$13.63	$13.99	$11.30	398,208
2022-02-28	$13.55	$14.05	$13.51	$13.78	$11.13	490,625
2022-02-25	$13.20	$13.57	$13.11	$13.51	$10.91	299,402
2022-02-24	$13.15	$13.17	$12.90	$13.16	$10.63	455,080
2022-02-23	$12.75	$13.03	$12.75	$12.93	$10.44	302,966
2022-02-22	$12.85	$12.90	$12.56	$12.68	$10.24	503,364
2022-02-18	$12.63	$12.74	$12.50	$12.58	$10.16	280,189
2022-02-17	$12.77	$13.07	$12.68	$12.73	$10.28	305,728
2022-02-16	$12.66	$12.90	$12.60	$12.81	$10.35	258,425
2022-02-15	$12.38	$12.60	$12.38	$12.54	$10.13	296,310
2022-02-14	$12.57	$12.62	$12.37	$12.56	$10.14	329,265
2022-02-11	$12.49	$12.81	$12.42	$12.65	$10.22	234,486
2022-02-10	$12.40	$12.71	$12.36	$12.44	$10.05	298,339
2022-02-09	$12.45	$12.56	$12.30	$12.45	$10.06	390,385
2022-02-08	$12.78	$12.86	$12.27	$12.39	$10.01	417,940
2022-02-07	$12.34	$12.83	$11.94	$12.81	$10.35	584,887
2022-02-04	$12.23	$12.58	$12.03	$12.42	$10.03	618,126
2022-02-03	$11.99	$12.33	$11.71	$12.19	$9.85	448,423
2022-02-02	$12.20	$12.43	$12.12	$12.17	$9.83	400,167
2022-02-01	$11.87	$12.19	$11.87	$12.13	$9.80	411,945
2022-01-31	$12.00	$12.05	$11.67	$11.89	$9.60	435,409
2022-01-28	$12.00	$12.16	$11.62	$12.04	$9.72	278,755
2022-01-27	$12.02	$12.20	$11.86	$12.11	$9.78	431,628
2022-01-26	$12.27	$12.37	$11.59	$11.72	$9.47	390,114
2022-01-25	$11.32	$12.19	$11.19	$12.13	$9.80	527,581
2022-01-24	$11.37	$11.49	$10.77	$11.43	$9.23	603,837
2022-01-21	$11.90	$12.13	$11.54	$11.55	$9.33	522,522
2022-01-20	$12.56	$12.60	$11.97	$12.02	$9.71	579,772
2022-01-19	$13.06	$13.06	$12.53	$12.56	$10.14	489,558
2022-01-18	$13.41	$13.60	$12.95	$13.05	$10.54	492,756
2022-01-14	$13.32	$13.47	$13.17	$13.44	$10.85	255,755
2022-01-13	$13.35	$13.50	$13.15	$13.37	$10.80	548,552
2022-01-12	$14.40	$14.54	$14.04	$14.30	$10.75	531,015
2022-01-11	$13.82	$14.32	$13.67	$14.27	$10.72	787,532
2022-01-10	$14.00	$14.10	$13.51	$13.74	$10.32	555,599
2022-01-07	$13.46	$13.91	$13.46	$13.87	$10.42	463,078
2022-01-06	$13.76	$13.90	$13.35	$13.46	$10.11	403,083
2022-01-05	$13.64	$14.04	$13.57	$13.61	$10.23	484,928
2022-01-04	$13.50	$13.86	$13.43	$13.53	$10.17	614,756
2022-01-03	$12.79	$13.40	$12.70	$13.07	$9.82	325,655
2021-12-31	$12.66	$12.77	$12.56	$12.69	$9.54	161,955
2021-12-30	$12.84	$13.02	$12.68	$12.68	$9.53	226,203
2021-12-29	$12.78	$12.93	$12.64	$12.82	$9.63	142,125
2021-12-28	$12.73	$12.90	$12.61	$12.75	$9.58	147,170
2021-12-27	$12.66	$12.76	$12.43	$12.71	$9.55	162,874
2021-12-23	$12.98	$12.98	$12.64	$12.66	$9.51	163,719
2021-12-22	$12.57	$12.93	$12.40	$12.93	$9.72	288,844
2021-12-21	$12.42	$12.70	$12.41	$12.52	$9.41	222,301
2021-12-20	$12.35	$12.35	$11.96	$12.27	$9.22	393,861
2021-12-17	$12.51	$12.62	$12.30	$12.55	$9.43	1,035,899
2021-12-16	$12.71	$12.88	$12.40	$12.56	$9.44	428,029
2021-12-15	$12.37	$12.56	$12.00	$12.55	$9.43	439,106
2021-12-14	$12.62	$12.72	$12.28	$12.33	$9.27	226,714
2021-12-13	$12.73	$13.28	$12.52	$12.61	$9.48	395,888
2021-12-10	$12.88	$12.96	$12.68	$12.76	$9.59	259,866
2021-12-09	$12.71	$12.75	$12.35	$12.72	$9.56	347,326
2021-12-08	$12.41	$12.88	$12.33	$12.85	$9.66	374,356
2021-12-07	$12.34	$12.56	$12.20	$12.35	$9.28	404,648
2021-12-06	$12.34	$12.38	$12.11	$12.17	$9.15	587,153
2021-12-03	$12.56	$12.58	$12.05	$12.17	$9.15	303,560
2021-12-02	$12.07	$12.57	$12.04	$12.47	$9.37	274,240
2021-12-01	$12.71	$12.71	$11.98	$12.03	$9.04	468,916
2021-11-30	$12.34	$12.47	$11.90	$12.31	$9.25	966,330
2021-11-29	$12.77	$12.78	$12.47	$12.50	$9.39	479,460
2021-11-26	$12.54	$12.62	$12.13	$12.51	$9.40	340,890
2021-11-24	$13.01	$13.15	$12.87	$13.07	$9.82	185,742
2021-11-23	$13.00	$13.26	$12.79	$13.04	$9.80	367,437
2021-11-22	$12.73	$13.09	$12.62	$12.82	$9.63	366,997
2021-11-19	$12.60	$12.79	$12.41	$12.68	$9.53	361,166
2021-11-18	$12.92	$13.03	$12.67	$12.81	$9.63	356,631
2021-11-17	$12.88	$12.99	$12.71	$12.98	$9.75	332,898
2021-11-16	$13.08	$13.12	$12.79	$12.86	$9.66	320,676
2021-11-15	$13.07	$13.20	$12.81	$13.14	$9.87	316,590
2021-11-12	$13.19	$13.24	$12.86	$12.96	$9.74	267,007
2021-11-11	$12.67	$13.29	$12.65	$13.27	$9.97	298,412
2021-11-10	$13.00	$13.03	$12.57	$12.65	$9.51	345,897
2021-11-09	$12.82	$13.20	$12.82	$13.14	$9.87	225,790
2021-11-08	$12.82	$13.18	$12.76	$12.83	$9.64	577,704
2021-11-05	$13.33	$13.39	$12.78	$12.81	$9.63	353,433
2021-11-04	$13.72	$14.28	$13.32	$13.33	$10.02	402,360
2021-11-03	$12.97	$13.94	$12.75	$13.59	$10.21	844,009
2021-11-02	$12.49	$12.49	$12.05	$12.39	$9.31	442,991
2021-11-01	$12.20	$12.55	$12.10	$12.45	$9.36	466,924
2021-10-29	$11.87	$12.43	$11.86	$12.12	$9.11	411,590
2021-10-28	$11.66	$11.95	$11.65	$11.90	$8.94	295,434
2021-10-27	$11.90	$11.96	$11.50	$11.64	$8.75	373,485
2021-10-26	$12.45	$12.54	$11.94	$11.97	$8.99	321,559
2021-10-25	$12.26	$12.78	$12.26	$12.49	$9.39	445,842
2021-10-22	$12.50	$12.60	$12.06	$12.17	$9.15	279,662
2021-10-21	$12.81	$12.81	$12.42	$12.49	$9.39	311,358
2021-10-20	$12.85	$13.00	$12.65	$12.81	$9.63	322,407
2021-10-19	$12.71	$12.85	$12.57	$12.83	$9.64	259,480
2021-10-18	$12.61	$12.75	$12.50	$12.66	$9.51	244,256
2021-10-15	$12.63	$12.79	$12.49	$12.49	$9.39	262,424
2021-10-14	$12.84	$12.84	$12.33	$12.38	$9.30	297,535
2021-10-13	$12.69	$12.76	$12.37	$12.65	$9.51	274,293
2021-10-12	$12.81	$12.98	$12.67	$12.77	$9.60	302,068
2021-10-11	$12.84	$13.09	$12.76	$12.79	$9.61	214,413
2021-10-08	$12.82	$12.96	$12.67	$12.69	$9.54	227,117
2021-10-07	$12.71	$12.80	$12.55	$12.67	$9.52	319,550
2021-10-06	$12.77	$12.85	$12.40	$12.67	$9.52	253,410
2021-10-05	$12.86	$13.23	$12.83	$12.98	$9.75	320,812
2021-10-04	$12.80	$13.11	$12.69	$12.80	$9.62	395,312
2021-10-01	$12.45	$12.76	$12.36	$12.76	$9.59	450,400
2021-09-30	$12.44	$12.57	$12.27	$12.41	$9.33	264,349
2021-09-29	$12.57	$12.57	$12.33	$12.37	$9.30	154,166
2021-09-28	$12.65	$12.80	$12.24	$12.45	$9.36	413,742
2021-09-27	$12.50	$12.75	$12.43	$12.56	$9.44	648,847
2021-09-24	$12.24	$12.57	$12.23	$12.33	$9.27	289,039
2021-09-23	$11.99	$12.29	$11.99	$12.24	$9.20	217,304
2021-09-22	$11.85	$12.11	$11.82	$11.89	$8.93	352,586
2021-09-21	$11.47	$11.89	$11.44	$11.67	$8.77	592,865
2021-09-20	$11.30	$11.39	$11.02	$11.36	$8.54	500,348
2021-09-17	$11.76	$11.93	$11.46	$11.46	$8.61	881,130
2021-09-16	$11.97	$11.97	$11.65	$11.70	$8.79	244,654
2021-09-15	$11.73	$12.05	$11.57	$11.91	$8.95	564,600
2021-09-14	$12.55	$12.61	$11.61	$11.69	$8.78	1,000,648
2021-09-13	$12.70	$12.88	$12.56	$12.63	$9.49	312,597
2021-09-10	$13.07	$13.07	$12.53	$12.57	$9.45	260,416
2021-09-09	$12.74	$13.21	$12.45	$12.87	$9.67	337,899
2021-09-08	$13.15	$13.35	$12.66	$12.75	$9.58	300,587
2021-09-07	$13.58	$13.80	$13.16	$13.21	$9.93	338,063
2021-09-03	$13.66	$13.72	$13.34	$13.56	$10.19	213,313
2021-09-02	$13.54	$13.84	$13.51	$13.56	$10.19	353,726
2021-09-01	$13.34	$13.51	$13.23	$13.48	$10.13	202,864
2021-08-31	$12.88	$13.32	$12.88	$13.22	$9.93	215,937
2021-08-30	$13.21	$13.33	$12.90	$12.96	$9.74	227,886
2021-08-27	$12.90	$13.44	$12.89	$13.29	$9.99	401,436
2021-08-26	$12.69	$12.84	$12.56	$12.61	$9.48	180,166
2021-08-25	$12.67	$12.83	$12.56	$12.69	$9.54	280,420
2021-08-24	$12.39	$12.75	$12.32	$12.61	$9.48	338,544
2021-08-23	$11.85	$12.31	$11.83	$12.26	$9.21	349,234
2021-08-20	$11.68	$11.86	$11.49	$11.78	$8.85	413,993
2021-08-19	$11.52	$11.69	$11.43	$11.67	$8.77	486,229
2021-08-18	$11.86	$11.97	$11.65	$11.69	$8.78	481,981
2021-08-17	$11.84	$12.05	$11.80	$11.97	$8.99	310,937
2021-08-16	$11.87	$12.13	$11.77	$11.90	$8.94	253,836
2021-08-13	$12.28	$12.29	$11.98	$12.06	$9.06	268,220
2021-08-12	$12.48	$12.48	$12.08	$12.21	$9.18	237,166
2021-08-11	$12.21	$12.45	$11.97	$12.43	$9.34	256,236
2021-08-10	$11.76	$12.24	$11.71	$12.17	$9.15	265,308
2021-08-09	$12.30	$12.38	$11.74	$11.76	$8.84	390,279
2021-08-06	$12.20	$12.57	$12.07	$12.46	$9.36	432,481
2021-08-05	$13.08	$13.31	$12.90	$13.10	$9.11	514,778
2021-08-04	$13.01	$13.70	$12.90	$13.10	$9.11	528,611
2021-08-03	$13.05	$13.20	$12.70	$13.19	$9.18	510,415
2021-08-02	$13.06	$13.58	$12.74	$13.05	$9.08	825,784
2021-07-30	$12.20	$12.30	$12.02	$12.10	$8.42	143,349
2021-07-29	$12.24	$12.36	$12.18	$12.23	$8.51	117,241
2021-07-28	$12.15	$12.35	$11.97	$12.16	$8.46	141,125
2021-07-27	$12.28	$12.28	$11.88	$12.10	$8.42	232,043
2021-07-26	$12.12	$12.48	$12.12	$12.33	$8.58	153,450
2021-07-23	$12.17	$12.17	$11.88	$12.07	$8.40	230,830
2021-07-22	$12.29	$12.34	$11.94	$12.07	$8.40	195,023
2021-07-21	$12.12	$12.47	$12.11	$12.36	$8.60	212,725
2021-07-20	$11.77	$12.06	$11.57	$11.88	$8.26	289,899
2021-07-19	$12.33	$12.33	$11.67	$11.77	$8.19	433,959
2021-07-16	$13.02	$13.02	$12.32	$12.46	$8.67	295,797
2021-07-15	$12.94	$13.12	$12.74	$12.95	$9.01	359,668
2021-07-14	$12.66	$13.17	$12.60	$13.03	$9.06	538,355
2021-07-13	$13.05	$13.08	$12.49	$12.50	$8.70	322,251
2021-07-12	$12.83	$13.10	$12.60	$13.04	$9.07	293,427
2021-07-09	$12.90	$12.91	$12.63	$12.80	$8.90	294,987
2021-07-08	$12.72	$12.88	$12.50	$12.71	$8.84	333,366
2021-07-07	$13.15	$13.25	$12.76	$12.99	$9.04	428,797
2021-07-06	$13.80	$13.80	$13.15	$13.23	$9.20	480,021
2021-07-02	$14.04	$14.04	$13.53	$13.75	$9.56	354,971
2021-07-01	$14.37	$14.37	$13.92	$14.02	$9.75	295,664
2021-06-30	$14.21	$14.35	$14.11	$14.12	$9.82	247,312
2021-06-29	$14.60	$14.60	$14.13	$14.26	$9.92	222,740
2021-06-28	$15.17	$15.68	$14.26	$14.41	$10.02	429,919
2021-06-25	$14.88	$15.17	$14.69	$15.08	$10.49	1,495,258
2021-06-24	$14.63	$14.73	$14.43	$14.73	$10.25	408,008
2021-06-23	$14.69	$15.03	$14.50	$14.56	$10.13	545,148
2021-06-22	$14.54	$14.64	$14.14	$14.56	$10.13	239,522
2021-06-21	$14.40	$14.77	$14.40	$14.63	$10.18	490,037
2021-06-18	$14.48	$14.69	$14.25	$14.26	$9.92	604,201
2021-06-17	$15.13	$15.26	$14.35	$14.62	$10.17	331,911
2021-06-16	$14.67	$15.21	$14.52	$15.19	$10.57	296,151
2021-06-15	$14.68	$14.84	$14.38	$14.75	$10.26	302,695
2021-06-14	$14.81	$14.92	$14.52	$14.63	$10.18	271,759
2021-06-11	$14.53	$14.82	$14.51	$14.71	$10.23	289,820
2021-06-10	$14.49	$14.62	$14.30	$14.39	$10.01	158,289
2021-06-09	$14.51	$14.60	$14.26	$14.31	$9.95	289,327
2021-06-08	$14.50	$14.53	$14.30	$14.49	$10.08	378,832
2021-06-07	$14.21	$14.64	$14.17	$14.56	$10.13	409,713
2021-06-04	$14.45	$14.45	$14.12	$14.18	$9.86	258,482
2021-06-03	$14.13	$14.46	$14.02	$14.32	$9.96	382,046
2021-06-02	$14.50	$14.50	$14.09	$14.28	$9.93	342,202
2021-06-01	$14.45	$14.48	$14.23	$14.43	$10.04	336,534
2021-05-28	$14.15	$14.28	$13.85	$14.21	$9.88	352,957
2021-05-27	$14.42	$14.43	$13.78	$14.20	$9.88	442,518
2021-05-26	$14.43	$14.56	$14.21	$14.29	$9.94	429,308
2021-05-25	$15.02	$15.24	$14.45	$14.46	$10.06	469,867
2021-05-24	$15.09	$15.12	$14.74	$15.09	$10.50	345,023
2021-05-21	$14.81	$15.13	$14.71	$14.99	$10.43	279,093
2021-05-20	$14.16	$14.67	$13.77	$14.60	$10.16	435,251
2021-05-19	$14.41	$14.85	$12.94	$14.72	$10.24	726,376
2021-05-18	$15.40	$15.42	$14.95	$14.97	$10.41	225,837
2021-05-17	$15.10	$15.46	$14.91	$15.32	$10.66	328,509
2021-05-14	$14.40	$15.18	$14.38	$15.03	$10.46	522,294
2021-05-13	$13.84	$14.49	$13.84	$14.35	$9.98	262,657
2021-05-12	$13.93	$14.20	$13.70	$14.03	$9.76	344,529
2021-05-11	$13.60	$13.98	$13.60	$13.87	$9.65	283,181
2021-05-10	$13.98	$14.28	$13.92	$13.93	$9.69	431,852
2021-05-07	$13.67	$14.13	$13.56	$13.89	$9.66	280,043
2021-05-06	$13.62	$13.72	$13.39	$13.72	$9.54	205,614
2021-05-05	$13.56	$13.75	$13.54	$13.63	$9.48	128,717
2021-05-04	$13.99	$14.17	$13.39	$13.44	$9.35	214,063
2021-05-03	$13.50	$14.19	$13.46	$14.00	$9.74	474,108
2021-04-30	$13.25	$13.50	$13.15	$13.29	$9.24	353,158
2021-04-29	$13.70	$13.84	$13.46	$13.49	$9.38	224,811
2021-04-28	$13.15	$13.76	$13.10	$13.60	$9.46	365,994
2021-04-27	$13.28	$13.45	$13.03	$13.07	$9.09	445,823
2021-04-26	$13.21	$13.37	$13.05	$13.25	$9.22	338,809
2021-04-23	$13.18	$13.33	$13.05	$13.09	$9.11	437,988
2021-04-22	$13.84	$13.84	$13.16	$13.19	$9.18	226,981
2021-04-21	$13.31	$13.85	$13.11	$13.80	$9.60	314,344
2021-04-20	$13.37	$13.62	$12.99	$13.27	$9.23	453,751
2021-04-19	$12.93	$13.25	$12.89	$13.24	$9.21	243,671
2021-04-16	$12.94	$12.97	$12.58	$12.90	$8.97	231,586
2021-04-15	$13.08	$13.11	$12.64	$12.81	$8.91	212,211
2021-04-14	$12.67	$13.14	$12.67	$12.95	$9.01	564,015
2021-04-13	$12.50	$12.77	$12.38	$12.60	$8.76	281,303
2021-04-12	$12.86	$12.98	$12.52	$12.52	$8.71	353,825
2021-04-09	$12.92	$13.05	$12.69	$12.86	$8.95	452,837
2021-04-08	$13.15	$13.15	$12.87	$12.94	$9.00	244,004
2021-04-07	$12.99	$13.44	$12.93	$13.11	$9.12	509,536
2021-04-06	$13.13	$13.36	$12.94	$13.00	$9.04	349,207
2021-04-05	$13.16	$13.25	$12.87	$13.09	$9.11	323,324
2021-04-01	$13.07	$13.14	$12.80	$13.06	$9.08	354,200
2021-03-31	$13.22	$13.25	$12.88	$13.13	$9.13	464,729
2021-03-30	$12.86	$13.37	$12.75	$13.22	$9.20	522,170
2021-03-29	$13.54	$13.70	$12.82	$12.83	$8.92	706,252
2021-03-26	$13.43	$13.90	$13.25	$13.74	$9.56	450,132
2021-03-25	$12.68	$13.16	$12.54	$13.04	$9.07	366,482
2021-03-24	$12.88	$13.24	$12.80	$12.82	$8.92	300,333
2021-03-23	$13.07	$13.34	$12.71	$12.71	$8.84	298,788
2021-03-22	$13.79	$13.79	$13.19	$13.34	$9.28	488,671
2021-03-19	$13.57	$13.90	$13.13	$13.70	$9.53	1,114,347
2021-03-18	$13.98	$14.18	$13.52	$13.52	$9.40	353,446
2021-03-17	$13.76	$14.05	$13.43	$14.00	$9.74	363,584
2021-03-16	$14.50	$14.50	$13.76	$13.81	$9.61	438,817
2021-03-15	$14.02	$14.50	$13.88	$14.50	$10.09	648,322
2021-03-12	$13.86	$14.28	$13.46	$14.19	$9.87	625,932
2021-03-11	$13.81	$14.02	$13.49	$13.80	$9.60	652,729
2021-03-10	$13.04	$13.95	$13.04	$13.79	$9.59	1,101,874
2021-03-09	$13.73	$13.86	$13.03	$13.26	$9.22	1,670,044
2021-03-08	$13.20	$13.79	$13.12	$13.63	$9.48	768,642
2021-03-05	$12.62	$13.00	$12.18	$12.99	$9.04	693,118
2021-03-04	$13.09	$13.23	$12.45	$12.48	$8.68	643,513
2021-03-03	$13.05	$13.43	$12.98	$13.20	$9.18	1,597,326
2021-03-02	$12.81	$13.29	$12.76	$13.03	$9.06	1,311,556
2021-03-01	$12.61	$12.94	$12.60	$12.80	$8.90	689,767
2021-02-26	$12.92	$12.99	$12.40	$12.45	$8.66	840,004
2021-02-25	$13.26	$13.46	$12.96	$13.09	$9.11	535,808
2021-02-24	$13.14	$13.45	$13.08	$13.20	$9.18	610,985
2021-02-23	$13.15	$13.40	$12.76	$13.10	$9.11	529,643
2021-02-22	$13.45	$13.88	$13.24	$13.25	$9.22	591,259
2021-02-19	$13.35	$13.68	$13.26	$13.43	$9.34	643,434
2021-02-18	$13.72	$13.89	$13.11	$13.32	$9.27	952,659
2021-02-17	$13.95	$14.29	$13.75	$13.95	$9.70	616,890
2021-02-16	$14.30	$14.70	$13.79	$13.94	$9.70	795,278
2021-02-12	$13.66	$14.31	$13.52	$14.17	$9.86	520,282
2021-02-11	$13.92	$13.92	$13.31	$13.67	$9.51	480,562
2021-02-10	$13.76	$14.26	$13.57	$13.84	$9.63	450,444
2021-02-09	$13.79	$14.22	$13.53	$13.90	$9.67	588,420
2021-02-08	$13.53	$13.81	$13.43	$13.74	$9.56	663,449
2021-02-05	$13.24	$13.66	$13.16	$13.45	$9.36	558,091
2021-02-04	$13.02	$13.28	$12.91	$13.06	$9.08	726,718
2021-02-03	$13.15	$13.43	$12.83	$13.13	$9.13	706,677
2021-02-02	$12.77	$13.19	$12.59	$13.15	$9.15	1,277,116
2021-02-01	$11.73	$12.13	$11.59	$11.98	$8.33	645,063
2021-01-29	$11.59	$12.03	$11.41	$11.59	$8.06	986,959
2021-01-28	$11.22	$11.54	$11.06	$11.17	$7.77	492,028
2021-01-27	$11.35	$11.48	$10.82	$11.02	$7.67	935,129
2021-01-26	$12.26	$12.26	$11.44	$11.45	$7.96	510,106
2021-01-25	$12.41	$12.41	$11.40	$11.86	$8.25	1,125,498
2021-01-22	$12.53	$12.67	$12.21	$12.67	$8.81	679,386
2021-01-21	$13.15	$13.29	$12.68	$12.75	$8.87	433,222
2021-01-20	$13.57	$13.58	$13.14	$13.29	$9.24	446,081
2021-01-19	$13.50	$13.65	$12.95	$13.40	$9.32	576,107
2021-01-15	$13.60	$13.72	$13.19	$13.58	$9.45	378,167
2021-01-14	$13.50	$13.97	$13.50	$13.83	$9.62	512,966
2021-01-13	$14.58	$14.60	$13.65	$13.72	$9.54	736,626
2021-01-12	$14.61	$14.90	$14.41	$14.61	$10.16	527,825
2021-01-11	$14.20	$14.52	$13.64	$14.51	$10.09	448,336
2021-01-08	$14.61	$14.77	$14.12	$14.43	$10.04	444,809
2021-01-07	$14.00	$14.79	$13.83	$14.60	$10.16	587,601
2021-01-06	$13.11	$14.00	$12.89	$13.92	$9.68	1,041,393
2021-01-05	$13.25	$13.46	$12.91	$12.95	$9.01	648,931
2021-01-04	$12.29	$12.83	$12.23	$12.81	$8.91	453,038
2020-12-31	$12.10	$12.26	$11.97	$12.19	$8.48	314,544
2020-12-30	$11.71	$12.01	$11.71	$12.00	$8.35	427,470
2020-12-29	$11.94	$11.94	$11.43	$11.66	$8.11	340,735
2020-12-28	$11.90	$12.02	$11.71	$11.86	$8.25	310,834
2020-12-24	$11.71	$11.88	$11.53	$11.78	$8.19	169,509
2020-12-23	$11.30	$11.79	$11.27	$11.62	$8.08	357,511
2020-12-22	$11.31	$11.42	$11.14	$11.22	$7.80	408,017
2020-12-21	$11.08	$11.25	$10.72	$11.25	$7.83	440,064
2020-12-18	$11.41	$11.61	$11.13	$11.29	$7.85	1,027,307
2020-12-17	$11.43	$11.60	$11.13	$11.45	$7.96	352,252
2020-12-16	$11.61	$11.61	$11.31	$11.39	$7.92	262,229
2020-12-15	$11.60	$11.69	$11.35	$11.56	$8.04	548,186
2020-12-14	$12.18	$12.18	$11.47	$11.59	$8.06	680,144
2020-12-11	$12.21	$12.23	$11.74	$12.08	$8.40	440,926
2020-12-10	$11.67	$12.26	$11.65	$12.22	$8.50	353,750
2020-12-09	$11.86	$11.87	$11.56	$11.65	$8.10	515,023
2020-12-08	$11.47	$11.75	$11.41	$11.66	$8.11	306,599
2020-12-07	$11.51	$11.65	$11.16	$11.53	$8.02	416,372
2020-12-04	$11.00	$11.52	$10.94	$11.51	$8.01	456,875
2020-12-03	$10.60	$10.90	$10.53	$10.80	$7.51	281,040
2020-12-02	$10.49	$10.75	$10.30	$10.57	$7.35	377,733
2020-12-01	$11.16	$11.16	$10.47	$10.51	$7.31	605,672
2020-11-30	$11.20	$11.22	$10.78	$10.93	$7.60	1,278,498
2020-11-27	$11.39	$11.44	$11.00	$11.27	$7.84	642,394
2020-11-25	$10.50	$10.89	$10.42	$10.80	$7.51	482,324
2020-11-24	$10.88	$10.92	$10.35	$10.49	$7.30	604,935
2020-11-23	$9.95	$10.75	$9.95	$10.65	$7.41	540,339
2020-11-20	$9.54	$9.88	$9.51	$9.87	$6.87	444,190
2020-11-19	$9.45	$9.68	$9.26	$9.61	$6.68	440,302
2020-11-18	$9.42	$9.75	$9.25	$9.39	$6.53	537,726
2020-11-17	$9.25	$9.41	$9.14	$9.36	$6.51	337,268
2020-11-16	$9.26	$9.39	$9.19	$9.32	$6.48	403,526
2020-11-13	$8.87	$9.12	$8.81	$9.05	$6.30	294,644
2020-11-12	$9.15	$9.15	$8.73	$8.80	$6.12	467,959
2020-11-11	$9.43	$9.43	$9.00	$9.30	$6.47	412,097
2020-11-10	$9.00	$9.44	$8.90	$9.40	$6.54	576,628
2020-11-09	$8.61	$9.10	$8.44	$8.90	$6.19	568,279
2020-11-06	$8.33	$8.51	$8.05	$8.09	$5.63	268,340
2020-11-05	$8.18	$8.37	$8.06	$8.32	$5.79	393,403
2020-11-04	$7.91	$8.34	$7.87	$8.10	$5.63	421,462
2020-11-03	$8.05	$8.27	$7.90	$7.97	$5.54	407,294
2020-11-02	$7.98	$8.31	$7.81	$7.99	$5.56	431,499
2020-10-30	$8.48	$8.48	$7.98	$8.20	$5.70	471,973
2020-10-29	$8.22	$8.48	$7.91	$8.44	$5.87	449,076
2020-10-28	$8.61	$8.70	$8.26	$8.28	$5.76	467,473
2020-10-27	$8.95	$9.14	$8.81	$8.81	$6.13	362,502
2020-10-26	$8.72	$8.80	$8.52	$8.71	$6.06	338,611
2020-10-23	$8.96	$8.96	$8.72	$8.78	$6.11	234,273
2020-10-22	$8.78	$8.94	$8.65	$8.91	$6.20	250,655
2020-10-21	$8.98	$9.00	$8.72	$8.77	$6.10	228,630
2020-10-20	$9.01	$9.03	$8.90	$8.98	$6.25	255,290
2020-10-19	$9.22	$9.22	$8.95	$8.97	$6.24	255,093
2020-10-16	$9.18	$9.42	$9.10	$9.24	$6.43	313,619
2020-10-15	$8.99	$9.21	$8.83	$9.20	$6.40	291,180
2020-10-14	$9.10	$9.47	$9.05	$9.15	$6.36	383,168
2020-10-13	$9.24	$9.24	$8.90	$9.02	$6.27	442,436
2020-10-12	$9.16	$9.30	$8.84	$9.22	$6.41	703,061
2020-10-09	$8.83	$8.88	$8.61	$8.77	$6.10	283,178
2020-10-08	$8.41	$8.81	$8.41	$8.76	$6.09	188,272
2020-10-07	$8.44	$8.52	$8.15	$8.32	$5.79	381,446
2020-10-06	$8.79	$8.88	$8.42	$8.43	$5.86	340,826
2020-10-05	$8.52	$8.84	$8.47	$8.68	$6.04	335,411
2020-10-02	$8.05	$8.49	$8.05	$8.42	$5.86	312,225
2020-10-01	$8.09	$8.19	$7.93	$8.18	$5.69	295,338
2020-09-30	$7.77	$8.19	$7.77	$8.01	$5.57	654,540
2020-09-29	$7.75	$7.78	$7.53	$7.71	$5.36	339,118
2020-09-28	$7.68	$7.86	$7.68	$7.75	$5.39	272,677
2020-09-25	$7.51	$7.75	$7.47	$7.60	$5.29	368,015
2020-09-24	$7.68	$7.82	$7.51	$7.52	$5.23	339,331
2020-09-23	$7.90	$8.05	$7.71	$7.77	$5.40	535,400
2020-09-22	$8.10	$8.11	$7.88	$7.94	$5.52	469,048
2020-09-21	$8.28	$8.36	$7.98	$8.07	$5.61	497,337
2020-09-18	$8.78	$8.79	$8.48	$8.50	$5.91	1,775,142
2020-09-17	$8.69	$8.93	$8.68	$8.75	$6.09	380,487
2020-09-16	$8.87	$8.93	$8.65	$8.79	$6.11	525,233
2020-09-15	$9.02	$9.18	$8.89	$8.90	$6.19	293,944
2020-09-14	$8.96	$9.02	$8.56	$8.98	$6.25	616,047
2020-09-11	$8.57	$9.14	$8.51	$8.87	$6.17	620,105
2020-09-10	$8.42	$8.52	$8.35	$8.45	$5.88	426,614
2020-09-09	$8.23	$8.55	$8.23	$8.36	$5.82	299,153
2020-09-08	$7.88	$8.24	$7.86	$8.16	$5.68	426,340
2020-09-04	$8.05	$8.12	$7.68	$7.96	$5.54	378,114
2020-09-03	$8.11	$8.24	$7.97	$8.02	$5.58	315,919
2020-09-02	$8.20	$8.23	$8.01	$8.14	$5.66	369,521
2020-09-01	$8.40	$8.47	$8.13	$8.23	$5.72	399,675
2020-08-31	$8.52	$8.64	$8.41	$8.44	$5.87	637,950
2020-08-28	$8.10	$8.58	$8.10	$8.50	$5.91	371,356
2020-08-27	$8.45	$8.46	$8.07	$8.08	$5.62	476,360
2020-08-26	$8.94	$8.98	$8.39	$8.41	$5.85	514,938
2020-08-25	$8.89	$9.13	$8.87	$8.94	$6.22	565,431
2020-08-24	$8.71	$8.77	$8.58	$8.74	$6.08	273,174
2020-08-21	$8.52	$8.74	$8.50	$8.60	$5.98	516,584
2020-08-20	$8.51	$8.71	$8.16	$8.61	$5.99	500,859
2020-08-19	$8.80	$8.88	$8.54	$8.54	$5.94	347,328
2020-08-18	$9.13	$9.13	$8.73	$8.80	$6.12	511,273
2020-08-17	$9.27	$9.30	$9.01	$9.12	$6.34	546,586
2020-08-14	$8.91	$9.28	$8.84	$9.27	$6.45	659,729
2020-08-13	$9.01	$9.12	$8.88	$9.01	$6.27	650,388
2020-08-12	$9.01	$9.14	$8.93	$8.99	$6.25	463,760
2020-08-11	$8.99	$9.18	$8.86	$8.89	$6.18	662,828
2020-08-10	$8.90	$9.21	$8.79	$8.84	$6.15	434,195
2020-08-07	$8.91	$9.00	$8.77	$8.85	$6.16	306,952
2020-08-06	$8.96	$9.24	$8.78	$8.93	$6.21	372,915
2020-08-05	$9.18	$9.18	$8.81	$8.98	$6.25	435,797
2020-08-04	$8.56	$9.27	$8.56	$9.02	$6.27	650,578
2020-08-03	$8.59	$9.10	$8.55	$8.95	$6.23	840,472
2020-07-31	$8.66	$8.79	$8.37	$8.54	$5.94	413,703
2020-07-30	$8.78	$8.78	$8.50	$8.65	$6.02	479,287
2020-07-29	$8.76	$8.98	$8.59	$8.88	$6.18	531,466
2020-07-28	$8.30	$8.83	$8.30	$8.72	$6.07	549,073
2020-07-27	$8.11	$8.44	$8.10	$8.31	$5.78	410,581
2020-07-24	$8.10	$8.20	$7.99	$8.11	$5.64	480,319
2020-07-23	$7.80	$8.26	$7.76	$8.18	$5.69	448,393
2020-07-22	$7.72	$7.86	$7.61	$7.82	$5.44	358,805
2020-07-21	$7.68	$7.96	$7.68	$7.80	$5.43	379,277
2020-07-20	$7.74	$7.77	$7.53	$7.57	$5.27	301,352
2020-07-17	$7.64	$7.94	$7.64	$7.67	$5.34	347,670
2020-07-16	$7.71	$7.75	$7.55	$7.63	$5.31	264,924
2020-07-15	$7.69	$7.90	$7.62	$7.83	$5.45	504,420
2020-07-14	$7.38	$7.57	$7.31	$7.48	$5.20	242,653
2020-07-13	$7.75	$7.75	$7.30	$7.38	$5.13	515,101
2020-07-10	$7.23	$7.73	$7.22	$7.67	$5.34	492,278
2020-07-09	$7.56	$7.56	$7.22	$7.26	$5.05	423,139
2020-07-08	$7.43	$7.68	$7.43	$7.57	$5.27	377,899
2020-07-07	$7.61	$7.78	$7.48	$7.52	$5.23	387,652
2020-07-06	$7.49	$7.76	$7.49	$7.75	$5.39	594,420
2020-07-02	$8.09	$8.09	$7.33	$7.35	$5.11	741,893
2020-07-01	$7.74	$8.04	$7.74	$7.98	$5.55	518,210
2020-06-30	$7.76	$7.81	$7.57	$7.74	$5.38	606,070
2020-06-29	$7.46	$7.94	$7.39	$7.82	$5.44	531,909
2020-06-26	$7.74	$7.80	$7.33	$7.36	$5.12	1,471,142
2020-06-25	$7.72	$7.91	$7.59	$7.83	$5.45	422,783
2020-06-24	$7.86	$8.00	$7.43	$7.66	$5.33	653,491
2020-06-23	$7.98	$8.05	$7.83	$7.95	$5.53	421,275
2020-06-22	$7.91	$7.91	$7.73	$7.87	$5.47	459,899
2020-06-19	$7.94	$7.99	$7.72	$7.87	$5.47	1,069,039
2020-06-18	$7.71	$8.09	$7.71	$7.87	$5.47	560,619
2020-06-17	$8.15	$8.15	$7.77	$7.77	$5.40	389,457
2020-06-16	$8.50	$8.50	$8.09	$8.21	$5.71	493,135
2020-06-15	$7.80	$8.35	$7.68	$8.21	$5.71	762,974
2020-06-12	$8.02	$8.15	$7.87	$8.05	$5.60	619,309
2020-06-11	$7.85	$8.17	$7.65	$7.68	$5.34	815,561
2020-06-10	$8.50	$8.50	$8.17	$8.18	$5.69	524,082
2020-06-09	$8.70	$8.73	$8.10	$8.48	$5.90	921,984
2020-06-08	$8.54	$8.96	$8.53	$8.85	$6.16	869,355
2020-06-05	$7.99	$8.42	$7.85	$8.30	$5.77	766,347
2020-06-04	$7.89	$7.95	$7.54	$7.72	$5.37	614,655
2020-06-03	$7.83	$8.07	$7.69	$8.01	$5.57	591,659
2020-06-02	$7.99	$8.08	$7.72	$7.74	$5.38	631,754
2020-06-01	$8.20	$8.37	$7.90	$7.93	$5.52	825,288
2020-05-29	$8.06	$8.24	$7.80	$8.22	$5.72	1,607,157
2020-05-28	$8.83	$8.93	$7.91	$7.92	$5.51	1,311,073
2020-05-27	$8.33	$9.21	$8.14	$9.07	$6.31	994,826
2020-05-26	$8.00	$8.10	$7.62	$7.95	$5.53	766,251
2020-05-22	$7.73	$7.85	$7.36	$7.83	$5.45	687,128
2020-05-21	$8.11	$8.11	$7.53	$7.80	$5.43	532,088
2020-05-20	$7.33	$8.01	$7.20	$8.00	$5.56	922,044
2020-05-19	$7.78	$7.84	$7.20	$7.23	$5.03	736,525
2020-05-18	$7.74	$7.85	$7.51	$7.76	$5.40	558,676
2020-05-15	$7.62	$7.71	$7.41	$7.53	$5.24	430,903
2020-05-14	$7.67	$7.74	$7.21	$7.63	$5.31	533,899
2020-05-13	$7.80	$7.87	$7.35	$7.81	$5.43	446,471
2020-05-12	$8.12	$8.14	$7.75	$7.82	$5.44	427,457
2020-05-11	$8.35	$8.44	$8.18	$8.18	$5.69	429,907
2020-05-08	$8.72	$8.78	$8.31	$8.55	$5.95	302,980
2020-05-07	$8.28	$8.55	$8.20	$8.48	$5.90	397,993
2020-05-06	$8.64	$8.86	$8.12	$8.14	$5.66	513,141
2020-05-05	$9.15	$9.18	$8.59	$8.63	$6.00	505,717
2020-05-04	$8.95	$9.21	$8.73	$9.20	$6.40	382,404
2020-05-01	$9.34	$9.55	$8.93	$9.00	$6.26	514,091
2020-04-30	$9.31	$9.64	$9.03	$9.49	$6.60	505,549
2020-04-29	$9.95	$10.00	$9.34	$9.39	$6.53	652,433
2020-04-28	$9.79	$9.99	$9.53	$9.71	$6.75	572,622
2020-04-27	$8.75	$9.61	$8.67	$9.42	$6.55	511,820
2020-04-24	$9.15	$9.19	$8.72	$8.89	$6.18	504,675
2020-04-23	$9.46	$9.52	$8.82	$9.18	$6.39	436,096
2020-04-22	$9.55	$9.55	$9.04	$9.29	$6.46	479,833
2020-04-21	$9.50	$9.90	$9.03	$9.28	$6.46	908,117
2020-04-20	$9.44	$9.50	$8.76	$9.42	$6.55	1,056,845
2020-04-17	$9.03	$9.12	$8.93	$9.09	$6.32	526,880
2020-04-16	$8.73	$8.99	$8.58	$8.93	$6.21	522,007
2020-04-15	$8.43	$9.02	$8.21	$8.70	$6.05	519,260
2020-04-14	$8.37	$8.65	$8.24	$8.59	$5.98	485,661
2020-04-13	$8.34	$8.83	$8.18	$8.33	$5.79	530,557
2020-04-09	$8.07	$8.38	$7.52	$8.20	$5.70	807,445
2020-04-08	$8.61	$8.61	$8.05	$8.09	$5.63	675,828
2020-04-07	$8.15	$8.44	$8.08	$8.20	$5.70	652,637
2020-04-06	$7.56	$8.15	$7.56	$8.00	$5.56	555,367
2020-04-03	$7.55	$7.80	$7.21	$7.35	$5.11	713,654
2020-04-02	$8.54	$8.74	$7.32	$7.68	$5.34	935,946
2020-04-01	$8.75	$8.91	$8.21	$8.45	$5.88	661,372
2020-03-31	$8.81	$8.84	$8.41	$8.71	$6.06	921,794
2020-03-30	$8.89	$9.30	$8.31	$8.69	$6.04	1,175,886
2020-03-27	$8.26	$8.52	$7.82	$8.15	$5.67	702,897
2020-03-26	$8.64	$8.67	$8.09	$8.47	$5.89	824,510
2020-03-25	$9.10	$9.36	$8.20	$8.33	$5.79	796,709
2020-03-24	$8.69	$8.99	$8.37	$8.94	$6.22	633,917
2020-03-23	$7.84	$8.22	$7.10	$8.14	$5.66	953,741
2020-03-20	$7.18	$7.98	$6.95	$7.25	$5.04	939,253
2020-03-19	$6.40	$7.26	$6.08	$7.07	$4.92	697,906
2020-03-18	$6.93	$7.30	$6.17	$6.44	$4.48	1,103,452
2020-03-17	$7.21	$7.60	$6.56	$7.47	$5.20	796,661
2020-03-16	$6.90	$7.86	$6.90	$7.31	$5.08	794,610
2020-03-13	$8.03	$8.90	$7.77	$8.88	$6.18	1,232,428
2020-03-12	$7.25	$7.95	$7.25	$7.35	$5.11	675,273
2020-03-11	$7.80	$8.51	$7.72	$8.03	$5.59	1,050,942
2020-03-10	$7.91	$8.10	$7.15	$7.85	$5.46	1,732,485
2020-03-09	$8.61	$9.10	$7.31	$7.44	$5.18	1,261,020
2020-03-06	$9.75	$10.09	$9.57	$9.89	$6.88	582,977
2020-03-05	$10.42	$10.49	$9.75	$9.92	$6.90	714,725
2020-03-04	$11.08	$11.08	$10.49	$10.87	$7.56	641,946
2020-03-03	$11.44	$11.48	$10.80	$10.86	$7.55	688,058
2020-03-02	$11.17	$11.48	$10.83	$11.45	$7.96	922,894
2020-02-28	$10.51	$11.19	$10.51	$11.12	$7.74	628,612
2020-02-27	$10.87	$11.43	$10.62	$10.93	$7.60	427,430
2020-02-26	$11.22	$11.55	$10.98	$11.20	$7.79	363,965
2020-02-25	$11.56	$11.64	$11.15	$11.19	$7.78	592,320
2020-02-24	$11.57	$11.65	$11.20	$11.50	$8.00	600,372
2020-02-21	$12.32	$12.32	$11.88	$12.17	$8.47	433,979
2020-02-20	$12.53	$12.70	$12.40	$12.40	$8.63	439,215
2020-02-19	$12.62	$12.74	$12.48	$12.59	$8.76	233,219
2020-02-18	$12.73	$12.75	$12.42	$12.55	$8.73	360,077
2020-02-14	$12.92	$12.98	$12.66	$12.84	$8.93	447,282
2020-02-13	$12.96	$13.09	$12.80	$12.90	$8.97	509,151
2020-02-12	$12.94	$13.19	$12.86	$12.99	$9.04	702,609
2020-02-11	$12.69	$13.15	$12.69	$12.94	$9.00	601,900
2020-02-10	$12.75	$12.75	$12.33	$12.58	$8.75	522,437
2020-02-07	$12.39	$12.84	$11.91	$12.75	$8.87	1,035,451
2020-02-06	$12.89	$13.07	$12.36	$12.50	$8.70	870,991
2020-02-05	$12.63	$12.89	$12.25	$12.79	$8.90	1,397,499
2020-02-04	$13.32	$13.41	$12.99	$13.02	$9.06	799,740
2020-02-03	$13.10	$13.50	$12.96	$13.27	$9.23	638,199
2020-01-31	$13.50	$13.58	$13.10	$13.12	$9.13	532,643
2020-01-30	$13.83	$13.90	$13.46	$13.67	$9.51	595,301
2020-01-29	$14.25	$14.26	$13.89	$14.07	$9.79	724,235
2020-01-28	$13.78	$14.04	$13.73	$13.91	$9.68	576,519
2020-01-27	$13.27	$13.73	$13.01	$13.66	$9.50	972,791
2020-01-24	$14.16	$14.23	$13.77	$13.94	$9.70	629,836
2020-01-23	$14.73	$14.75	$14.16	$14.25	$9.91	874,896
2020-01-22	$14.86	$15.29	$14.84	$14.85	$10.33	718,125
2020-01-21	$14.91	$15.31	$14.82	$14.82	$10.31	873,881
2020-01-17	$15.13	$15.13	$14.60	$14.83	$10.32	878,879
2020-01-16	$15.16	$15.20	$14.91	$15.04	$10.46	530,675
2020-01-15	$15.31	$15.39	$14.74	$15.01	$10.44	1,686,647
2020-01-14	$15.34	$15.57	$15.14	$15.46	$10.75	9,706,004
2020-01-13	$15.35	$15.62	$15.08	$15.45	$10.75	855,876
2020-01-10	$15.45	$15.59	$15.25	$15.34	$10.67	675,293
2020-01-09	$15.47	$15.56	$14.92	$15.45	$10.75	907,866
2020-01-08	$16.25	$16.44	$15.32	$15.47	$10.76	1,277,160
2020-01-07	$16.26	$16.68	$16.09	$16.27	$11.32	2,270,030
2020-01-06	$15.20	$15.40	$15.13	$15.38	$10.70	427,560
2020-01-03	$15.27	$15.63	$15.12	$15.34	$10.67	633,467
2020-01-02	$15.51	$15.54	$15.23	$15.32	$10.66	560,710
2019-12-31	$14.83	$15.58	$14.80	$15.48	$10.77	461,680
2019-12-30	$14.83	$15.08	$14.71	$14.83	$10.32	518,539
2019-12-27	$15.40	$15.46	$14.87	$14.94	$10.39	204,994
2019-12-26	$15.15	$15.55	$15.09	$15.31	$10.65	277,639
2019-12-24	$15.23	$15.32	$14.93	$15.05	$10.47	153,576
2019-12-23	$14.80	$15.24	$14.76	$15.21	$10.58	279,111
2019-12-20	$15.11	$15.30	$14.75	$14.78	$10.28	518,691
2019-12-19	$14.40	$15.01	$14.39	$14.94	$10.39	443,614
2019-12-18	$14.26	$14.63	$14.10	$14.41	$10.02	490,331
2019-12-17	$14.70	$14.73	$14.14	$14.23	$9.90	571,794
2019-12-16	$14.88	$14.93	$14.67	$14.74	$10.25	443,866
2019-12-13	$14.63	$14.81	$14.40	$14.78	$10.28	561,111
2019-12-12	$14.80	$15.05	$14.59	$14.61	$10.16	806,249
2019-12-11	$14.96	$14.96	$14.65	$14.80	$10.30	491,518
2019-12-10	$14.55	$15.07	$14.53	$14.86	$10.34	679,834
2019-12-09	$14.23	$15.04	$14.20	$14.70	$10.23	554,830
2019-12-06	$14.13	$14.29	$14.02	$14.24	$9.91	436,382
2019-12-05	$14.19	$14.49	$14.08	$14.10	$9.81	475,420
2019-12-04	$14.17	$14.20	$14.01	$14.16	$9.85	383,420
2019-12-03	$14.00	$14.24	$13.62	$14.07	$9.79	508,112
2019-12-02	$14.39	$14.49	$14.09	$14.19	$9.87	436,896
2019-11-29	$14.40	$14.43	$14.14	$14.35	$9.98	314,848
2019-11-27	$14.36	$14.49	$14.16	$14.48	$10.07	330,323
2019-11-26	$14.23	$14.53	$14.10	$14.34	$9.98	430,393
2019-11-25	$14.30	$14.54	$14.00	$14.34	$9.98	411,543
2019-11-22	$14.00	$14.56	$14.00	$14.28	$9.93	568,653
2019-11-21	$13.69	$14.19	$13.56	$13.96	$9.71	689,592
2019-11-20	$13.34	$13.71	$13.31	$13.55	$9.43	631,642
2019-11-19	$13.14	$13.34	$12.80	$13.29	$9.24	338,588
2019-11-18	$13.00	$13.16	$12.80	$13.09	$9.11	322,560
2019-11-15	$12.59	$13.06	$12.50	$12.92	$8.99	425,844
2019-11-14	$12.34	$12.70	$12.29	$12.49	$8.69	272,854
2019-11-13	$12.46	$12.53	$12.27	$12.34	$8.58	307,576
2019-11-12	$12.38	$12.73	$12.32	$12.58	$8.75	372,077
2019-11-11	$12.33	$12.53	$12.22	$12.43	$8.65	161,075
2019-11-08	$12.38	$12.54	$12.24	$12.43	$8.65	404,564
2019-11-07	$13.00	$13.02	$12.31	$12.45	$8.66	565,642
2019-11-06	$13.00	$13.10	$12.76	$13.02	$9.06	607,244
2019-11-05	$13.04	$13.19	$12.75	$13.00	$9.04	444,713
2019-11-04	$12.87	$13.00	$12.71	$12.99	$9.04	699,456
2019-11-01	$12.56	$13.08	$12.46	$12.87	$8.95	734,267
2019-10-31	$12.48	$12.70	$12.04	$12.45	$8.66	617,588
2019-10-30	$12.25	$12.78	$12.14	$12.70	$8.83	648,773
2019-10-29	$12.38	$12.49	$12.20	$12.26	$8.53	369,656
2019-10-28	$12.41	$12.66	$12.34	$12.41	$8.63	354,923
2019-10-25	$12.36	$12.52	$12.29	$12.41	$8.63	338,978
2019-10-24	$12.38	$12.42	$12.12	$12.37	$8.60	437,547
2019-10-23	$11.80	$12.41	$11.80	$12.37	$8.60	409,820
2019-10-22	$12.00	$12.10	$11.73	$11.87	$8.26	378,488
2019-10-21	$12.24	$12.26	$11.84	$12.04	$8.38	545,747
2019-10-18	$12.23	$12.40	$12.03	$12.09	$8.41	312,783
2019-10-17	$12.29	$12.40	$12.14	$12.20	$8.49	670,498
2019-10-16	$12.20	$12.28	$12.06	$12.19	$8.48	576,686
2019-10-15	$12.12	$12.53	$11.94	$12.09	$8.41	1,098,269
2019-10-14	$12.06	$12.28	$11.72	$12.03	$8.37	949,448
2019-10-11	$11.49	$11.79	$11.35	$11.49	$7.99	375,980
2019-10-10	$11.14	$11.49	$11.12	$11.27	$7.84	384,065
2019-10-09	$11.03	$11.23	$10.89	$11.05	$7.69	411,701
2019-10-08	$11.06	$11.14	$10.67	$10.88	$7.57	336,711
2019-10-07	$10.90	$11.22	$10.81	$11.08	$7.71	657,695
2019-10-04	$10.48	$11.00	$10.38	$10.94	$7.61	638,104
2019-10-03	$10.29	$10.49	$10.03	$10.42	$7.25	346,928
2019-10-02	$10.28	$10.45	$10.26	$10.38	$7.22	225,570
2019-10-01	$10.46	$10.58	$10.31	$10.38	$7.22	332,345
2019-09-30	$10.62	$10.69	$10.26	$10.36	$7.21	403,077
2019-09-27	$10.72	$10.94	$10.60	$10.70	$7.44	224,106
2019-09-26	$10.61	$10.77	$10.50	$10.75	$7.48	312,672
2019-09-25	$10.49	$10.80	$10.49	$10.73	$7.46	249,899
2019-09-24	$10.60	$10.64	$10.32	$10.55	$7.34	261,203
2019-09-23	$10.78	$10.99	$10.65	$10.69	$7.44	269,860
2019-09-20	$10.65	$10.92	$10.58	$10.88	$7.57	796,502
2019-09-19	$10.80	$10.90	$10.48	$10.65	$7.41	224,623
2019-09-18	$10.59	$10.99	$10.30	$10.87	$7.56	463,642
2019-09-17	$10.36	$10.61	$9.94	$10.60	$7.37	542,302
2019-09-16	$10.54	$10.81	$10.41	$10.43	$7.26	359,115
2019-09-13	$10.51	$10.68	$10.46	$10.59	$7.37	224,727
2019-09-12	$10.40	$10.49	$10.04	$10.48	$7.29	331,836
2019-09-11	$10.33	$10.44	$10.12	$10.39	$7.23	460,567
2019-09-10	$10.41	$10.55	$10.20	$10.32	$7.18	350,794
2019-09-09	$10.62	$10.65	$10.29	$10.42	$7.25	369,940
2019-09-06	$10.58	$10.86	$10.39	$10.65	$7.41	382,185
2019-09-05	$10.50	$10.77	$10.40	$10.64	$7.40	372,715
2019-09-04	$10.36	$10.62	$10.25	$10.46	$7.28	302,623
2019-09-03	$10.18	$10.35	$9.96	$10.21	$7.10	446,075
2019-08-30	$10.74	$10.80	$10.31	$10.39	$7.23	358,007
2019-08-29	$10.60	$11.16	$10.60	$10.65	$7.41	796,546
2019-08-28	$9.76	$10.45	$9.65	$10.42	$7.25	793,631
2019-08-27	$9.58	$9.76	$9.56	$9.73	$6.77	320,854
2019-08-26	$9.74	$9.78	$9.50	$9.54	$6.64	319,860
2019-08-23	$9.90	$10.16	$9.64	$9.66	$6.72	319,031
2019-08-22	$9.92	$10.19	$9.79	$10.02	$6.97	421,751
2019-08-21	$9.98	$10.11	$9.85	$9.92	$6.90	308,102
2019-08-20	$9.87	$10.05	$9.77	$9.91	$6.89	263,156
2019-08-19	$9.50	$9.93	$9.43	$9.87	$6.87	323,538
2019-08-16	$9.20	$9.46	$9.20	$9.37	$6.52	319,026
2019-08-15	$9.16	$9.34	$9.00	$9.16	$6.37	362,118
2019-08-14	$9.25	$9.47	$9.03	$9.14	$6.36	545,140
2019-08-13	$9.19	$9.44	$8.95	$9.36	$6.51	400,844
2019-08-12	$8.88	$9.19	$8.60	$9.19	$6.39	452,100
2019-08-09	$9.17	$9.17	$8.82	$8.82	$6.14	585,439
2019-08-08	$9.20	$9.32	$8.85	$9.26	$6.44	610,445
2019-08-07	$8.84	$9.34	$8.61	$9.05	$6.30	823,548
2019-08-06	$8.29	$8.75	$8.29	$8.71	$6.06	928,402
2019-08-05	$8.54	$8.59	$8.09	$8.21	$5.71	1,019,603
2019-08-02	$9.10	$9.25	$8.73	$8.75	$6.09	775,947
2019-08-01	$9.10	$9.50	$9.10	$9.15	$6.36	616,381
2019-07-31	$9.19	$9.47	$9.13	$9.15	$6.36	885,715
2019-07-30	$9.30	$9.30	$9.11	$9.16	$6.37	620,482
2019-07-29	$9.74	$9.78	$9.34	$9.35	$6.50	568,348
2019-07-26	$9.70	$10.18	$9.64	$9.75	$6.78	871,648
2019-07-25	$9.76	$10.27	$9.67	$9.70	$6.75	879,653
2019-07-24	$9.30	$9.37	$9.13	$9.35	$6.50	424,817
2019-07-23	$9.47	$9.53	$9.30	$9.32	$6.48	235,554
2019-07-22	$9.41	$9.54	$9.38	$9.44	$6.57	193,233
2019-07-19	$9.35	$9.44	$9.31	$9.38	$6.52	239,420
2019-07-18	$9.38	$9.50	$9.34	$9.35	$6.50	212,730
2019-07-17	$9.62	$9.63	$9.37	$9.44	$6.57	266,646
2019-07-16	$9.61	$9.81	$9.56	$9.59	$6.67	430,371
2019-07-15	$9.64	$9.70	$9.56	$9.59	$6.67	350,016
2019-07-12	$9.65	$9.73	$9.56	$9.60	$6.68	284,840
2019-07-11	$9.65	$9.82	$9.64	$9.69	$6.74	346,408
2019-07-10	$9.87	$9.88	$9.60	$9.67	$6.73	351,791
2019-07-09	$9.11	$10.06	$9.11	$9.80	$6.82	1,189,843
2019-07-08	$9.12	$9.25	$9.00	$9.11	$6.34	825,819
2019-07-05	$9.00	$9.18	$9.00	$9.10	$6.33	491,721
2019-07-03	$9.00	$9.24	$8.98	$9.08	$6.32	366,088
2019-07-02	$9.09	$9.10	$8.90	$9.00	$6.26	336,916
2019-07-01	$9.11	$9.32	$9.04	$9.08	$6.32	728,549
2019-06-28	$8.90	$9.07	$8.83	$9.02	$6.27	825,975
2019-06-27	$8.73	$9.00	$8.73	$8.86	$6.16	511,269
2019-06-26	$8.52	$8.71	$8.52	$8.68	$6.04	524,847
2019-06-25	$8.80	$8.87	$8.45	$8.64	$6.01	486,023
2019-06-24	$8.85	$8.93	$8.78	$8.86	$6.16	180,955
2019-06-21	$8.90	$8.97	$8.62	$8.85	$6.16	337,454
2019-06-20	$9.26	$9.31	$8.90	$8.98	$6.25	419,561
2019-06-19	$8.81	$9.23	$8.81	$9.14	$6.36	398,236
2019-06-18	$8.61	$8.83	$8.58	$8.78	$6.11	230,348
2019-06-17	$8.42	$8.74	$8.42	$8.61	$5.99	348,382
2019-06-14	$8.09	$8.52	$7.99	$8.30	$5.77	397,039
2019-06-13	$7.90	$8.17	$7.86	$8.05	$5.60	371,833
2019-06-12	$7.81	$7.81	$7.64	$7.75	$5.39	143,094
2019-06-11	$7.84	$7.96	$7.77	$7.90	$5.50	206,922
2019-06-10	$7.87	$8.02	$7.70	$7.75	$5.39	167,319
2019-06-07	$8.03	$8.13	$7.87	$7.87	$5.47	210,191
2019-06-06	$7.84	$8.27	$7.84	$7.98	$5.55	321,627
2019-06-05	$7.67	$7.90	$7.63	$7.80	$5.43	222,816
2019-06-04	$7.41	$7.65	$7.32	$7.65	$5.32	273,805
2019-06-03	$7.06	$7.34	$7.01	$7.29	$5.07	237,506
2019-05-31	$7.31	$7.41	$7.02	$7.06	$4.91	255,486
2019-05-30	$7.35	$7.50	$7.23	$7.44	$5.18	171,573
2019-05-29	$7.41	$7.41	$7.06	$7.34	$5.11	304,584
2019-05-28	$7.41	$7.59	$7.33	$7.51	$5.22	349,412
2019-05-24	$6.86	$7.48	$6.85	$7.41	$5.15	438,920
2019-05-23	$7.81	$7.90	$6.61	$6.79	$4.72	799,815
2019-05-22	$7.93	$8.26	$7.93	$8.13	$5.66	732,190
2019-05-21	$8.00	$8.10	$7.96	$8.00	$5.56	126,020
2019-05-20	$7.90	$8.29	$7.90	$7.98	$5.55	294,110
2019-05-17	$7.66	$7.78	$7.66	$7.71	$5.36	106,028
2019-05-16	$7.79	$7.99	$7.70	$7.72	$5.37	102,306
2019-05-15	$7.85	$7.89	$7.73	$7.79	$5.42	65,521
2019-05-14	$7.43	$7.95	$7.40	$7.89	$5.49	139,982
2019-05-13	$7.65	$7.65	$7.33	$7.38	$5.13	83,534
2019-05-10	$7.69	$7.83	$7.65	$7.71	$5.36	56,802
2019-05-09	$7.77	$7.86	$7.45	$7.77	$5.40	187,414
2019-05-08	$7.91	$8.03	$7.74	$7.84	$5.45	64,618
2019-05-07	$7.82	$7.95	$7.77	$7.88	$5.48	225,965
2019-05-06	$7.96	$7.97	$7.83	$7.90	$5.50	91,887
2019-05-03	$7.86	$8.13	$7.84	$8.00	$5.56	224,054
2019-05-02	$7.95	$7.98	$7.73	$7.85	$5.46	122,872
2019-05-01	$8.04	$8.12	$7.89	$7.98	$5.55	132,975
2019-04-30	$8.14	$8.25	$7.97	$8.02	$5.58	213,597
2019-04-29	$8.13	$8.28	$7.98	$8.19	$5.70	132,028
2019-04-26	$8.28	$8.31	$8.03	$8.13	$5.66	150,216
2019-04-25	$8.40	$8.48	$8.30	$8.34	$5.80	148,958
2019-04-24	$8.59	$8.62	$8.35	$8.39	$5.84	580,200
2019-04-23	$8.20	$8.61	$8.15	$8.57	$5.96	508,911
2019-04-22	$7.99	$8.04	$7.84	$7.96	$5.54	82,423
2019-04-18	$7.90	$8.01	$7.86	$7.95	$5.53	148,405
2019-04-17	$7.85	$8.05	$7.83	$7.91	$5.50	108,949
2019-04-16	$7.88	$7.90	$7.67	$7.82	$5.44	165,868
2019-04-15	$7.86	$7.98	$7.77	$7.85	$5.46	135,108
2019-04-12	$8.10	$8.25	$7.77	$7.88	$5.48	178,695
2019-04-11	$8.20	$8.28	$7.99	$8.06	$5.61	233,314
2019-04-10	$8.21	$8.29	$7.81	$8.22	$5.72	309,359
2019-04-09	$8.07	$8.35	$7.81	$8.21	$5.71	320,971
2019-04-08	$7.71	$8.03	$7.69	$7.95	$5.53	342,032
2019-04-05	$7.26	$7.75	$7.23	$7.69	$5.35	357,673
2019-04-04	$7.06	$7.33	$7.06	$7.22	$5.02	254,932
2019-04-03	$6.82	$7.15	$6.82	$7.07	$4.92	221,700
2019-04-02	$6.66	$6.78	$6.55	$6.75	$4.70	147,014
2019-04-01	$6.50	$6.61	$6.46	$6.54	$4.55	108,702
2019-03-29	$6.08	$6.53	$6.08	$6.42	$4.47	262,233
2019-03-28	$6.10	$6.17	$5.82	$6.01	$4.18	181,934
2019-03-27	$5.89	$6.17	$5.78	$6.13	$4.26	180,852
2019-03-26	$5.86	$5.95	$5.83	$5.89	$4.10	49,758
2019-03-25	$5.89	$5.91	$5.75	$5.82	$4.05	53,572
2019-03-22	$6.03	$6.10	$5.86	$5.92	$4.12	106,326
2019-03-21	$5.87	$6.13	$5.87	$6.10	$4.24	84,373
2019-03-20	$5.71	$5.90	$5.69	$5.88	$4.09	236,256
2019-03-19	$5.76	$5.81	$5.66	$5.71	$3.97	93,593
2019-03-18	$5.77	$5.86	$5.73	$5.74	$3.99	48,317
2019-03-15	$5.60	$5.78	$5.60	$5.77	$4.01	225,138
2019-03-14	$5.47	$5.64	$5.47	$5.58	$3.88	88,329
2019-03-13	$5.56	$5.62	$5.46	$5.47	$3.81	94,512
2019-03-12	$5.33	$5.60	$5.33	$5.53	$3.85	189,731
2019-03-11	$5.32	$5.36	$5.27	$5.34	$3.71	209,994
2019-03-08	$5.40	$5.40	$5.26	$5.29	$3.68	147,740
2019-03-07	$5.50	$5.52	$5.31	$5.43	$3.78	157,286
2019-03-06	$5.61	$5.70	$5.47	$5.52	$3.84	131,479
2019-03-05	$5.60	$5.71	$5.55	$5.63	$3.92	131,050
2019-03-04	$5.75	$5.75	$5.59	$5.62	$3.91	127,151
2019-03-01	$5.93	$5.97	$5.72	$5.75	$4.00	93,714
2019-02-28	$6.01	$6.01	$5.81	$5.90	$4.10	158,219
2019-02-27	$5.99	$6.04	$5.88	$6.00	$4.17	88,969
2019-02-26	$6.19	$6.19	$5.99	$5.99	$4.17	99,478
2019-02-25	$6.11	$6.16	$6.05	$6.08	$4.23	76,868
2019-02-22	$6.14	$6.19	$5.99	$6.13	$4.26	153,184
2019-02-21	$6.21	$6.24	$6.04	$6.10	$4.24	90,124
2019-02-20	$6.20	$6.29	$6.18	$6.24	$4.34	126,607
2019-02-19	$6.10	$6.31	$6.08	$6.20	$4.31	209,937
2019-02-15	$6.14	$6.24	$6.06	$6.10	$4.24	122,188
2019-02-14	$5.80	$6.17	$5.80	$6.09	$4.24	531,494
2019-02-13	$5.84	$5.94	$5.77	$5.85	$4.07	63,323
2019-02-12	$5.76	$5.84	$5.68	$5.76	$4.01	103,248
2019-02-11	$5.60	$5.79	$5.59	$5.73	$3.99	98,281
2019-02-08	$5.48	$5.71	$5.35	$5.61	$3.90	233,391
2019-02-07	$5.52	$5.54	$5.32	$5.33	$3.71	105,835
2019-02-06	$5.64	$5.66	$5.51	$5.57	$3.87	122,960
2019-02-05	$5.76	$5.82	$5.62	$5.69	$3.96	101,629
2019-02-04	$5.75	$5.88	$5.56	$5.61	$3.90	143,839
2019-02-01	$5.46	$5.67	$5.38	$5.53	$3.85	142,750
2019-01-31	$5.44	$5.53	$5.44	$5.48	$3.81	118,077
2019-01-30	$5.52	$5.58	$5.40	$5.44	$3.78	203,513
2019-01-29	$5.60	$5.65	$5.53	$5.54	$3.85	89,157
2019-01-28	$5.79	$5.97	$5.49	$5.57	$3.87	118,994
2019-01-25	$5.72	$5.91	$5.71	$5.80	$4.03	87,576
2019-01-24	$5.60	$5.68	$5.40	$5.68	$3.95	253,589
2019-01-23	$5.70	$5.71	$5.53	$5.60	$3.90	212,214
2019-01-22	$6.02	$6.03	$5.57	$5.61	$3.90	159,698
2019-01-18	$6.14	$6.18	$6.05	$6.09	$4.24	173,338
2019-01-17	$6.25	$6.34	$6.05	$6.08	$4.23	107,724
2019-01-16	$6.30	$6.34	$6.24	$6.31	$4.39	85,098
2019-01-15	$6.34	$6.35	$6.25	$6.30	$4.38	75,820
2019-01-14	$6.28	$6.41	$6.25	$6.31	$4.39	73,928
2019-01-11	$6.32	$6.45	$6.23	$6.34	$4.41	151,622
2019-01-10	$6.41	$6.44	$6.20	$6.38	$4.44	144,141
2019-01-09	$6.50	$6.58	$6.45	$6.50	$4.52	161,471
2019-01-08	$6.22	$6.47	$6.16	$6.42	$4.47	340,701
2019-01-07	$6.05	$6.25	$6.01	$6.19	$4.31	184,304
2019-01-04	$5.80	$6.13	$5.76	$6.07	$4.22	456,950
2019-01-03	$5.77	$5.82	$5.68	$5.74	$3.99	305,691
2019-01-02	$5.77	$5.89	$5.52	$5.82	$4.05	330,328
2018-12-31	$5.85	$5.90	$5.80	$5.83	$4.06	162,831
2018-12-28	$5.80	$5.92	$5.71	$5.83	$4.06	186,553
2018-12-27	$5.71	$5.76	$5.60	$5.75	$4.00	111,776
2018-12-26	$5.78	$5.85	$5.60	$5.81	$4.04	159,156
2018-12-24	$5.87	$6.01	$5.75	$5.75	$4.00	114,692
2018-12-21	$5.65	$6.01	$5.65	$5.90	$4.10	240,775
2018-12-20	$5.81	$5.91	$5.66	$5.69	$3.96	192,496
2018-12-19	$6.08	$6.23	$5.82	$5.88	$4.09	231,647
2018-12-18	$6.19	$6.21	$6.04	$6.05	$4.21	109,530
2018-12-17	$6.26	$6.29	$6.04	$6.14	$4.27	182,649
2018-12-14	$6.40	$6.44	$6.22	$6.26	$4.35	110,973
2018-12-13	$6.58	$6.63	$6.40	$6.47	$4.50	61,405
2018-12-12	$6.70	$6.79	$6.64	$6.67	$4.64	58,779
2018-12-11	$6.63	$6.70	$6.52	$6.60	$4.59	94,810
2018-12-10	$6.74	$6.75	$6.34	$6.56	$4.56	109,381
2018-12-07	$6.70	$6.82	$6.58	$6.58	$4.58	86,727
2018-12-06	$6.80	$6.85	$6.56	$6.67	$4.64	145,193
2018-12-04	$7.14	$7.29	$6.87	$6.89	$4.79	171,017
2018-12-03	$7.32	$7.38	$6.96	$7.13	$4.96	230,771
2018-11-30	$7.13	$7.22	$7.00	$7.03	$4.89	120,069
2018-11-29	$7.36	$7.43	$7.17	$7.19	$5.00	70,815
2018-11-28	$7.33	$7.50	$7.16	$7.38	$5.13	57,218
2018-11-27	$7.19	$7.41	$7.19	$7.30	$5.08	70,097
2018-11-26	$7.05	$7.35	$7.04	$7.26	$5.05	81,937
2018-11-23	$7.18	$7.21	$6.95	$7.00	$4.87	73,806
2018-11-21	$7.02	$7.33	$6.98	$7.27	$5.06	107,982
2018-11-20	$7.24	$7.29	$6.85	$6.93	$4.82	168,718
2018-11-19	$7.43	$7.48	$7.27	$7.28	$5.06	166,617
2018-11-16	$7.56	$7.57	$7.36	$7.49	$5.21	102,719
2018-11-15	$7.53	$7.65	$7.34	$7.58	$5.27	56,178
2018-11-14	$7.64	$7.68	$7.45	$7.58	$5.27	72,089
2018-11-13	$7.57	$7.66	$7.41	$7.54	$5.24	79,525
2018-11-12	$7.54	$7.67	$7.40	$7.52	$5.23	90,214
2018-11-09	$8.09	$8.09	$7.48	$7.49	$5.21	121,488
2018-11-08	$8.25	$8.30	$8.07	$8.17	$5.68	77,183
2018-11-07	$8.25	$8.36	$8.15	$8.32	$5.79	123,684
2018-11-06	$8.06	$8.27	$7.99	$8.19	$5.70	131,875
2018-11-05	$8.08	$8.15	$7.92	$8.02	$5.58	80,214
2018-11-02	$7.92	$8.20	$7.83	$8.08	$5.62	176,490
2018-11-01	$8.00	$8.16	$7.84	$7.87	$5.47	163,813
2018-10-31	$7.59	$8.06	$7.59	$7.95	$5.53	141,592
2018-10-30	$7.79	$7.91	$7.62	$7.79	$5.42	106,361
2018-10-29	$8.20	$8.20	$7.62	$7.73	$5.38	150,179
2018-10-26	$8.07	$8.21	$7.93	$8.19	$5.70	226,194
2018-10-25	$7.91	$8.16	$7.86	$8.11	$5.64	202,035
2018-10-24	$8.03	$8.06	$7.79	$7.81	$5.43	139,268
2018-10-23	$7.87	$7.98	$7.75	$7.88	$5.48	122,260
2018-10-22	$7.93	$8.07	$7.90	$7.95	$5.53	105,946
2018-10-19	$7.86	$7.98	$7.83	$7.90	$5.50	159,375
2018-10-18	$7.70	$7.92	$7.64	$7.85	$5.46	134,333
2018-10-17	$7.82	$7.90	$7.74	$7.80	$5.43	39,525
2018-10-16	$7.69	$7.97	$7.59	$7.86	$5.47	110,744
2018-10-15	$7.65	$7.83	$7.48	$7.65	$5.32	127,030
2018-10-12	$7.53	$7.70	$7.49	$7.67	$5.34	121,083
2018-10-11	$7.32	$7.80	$7.32	$7.41	$5.15	121,535
2018-10-10	$7.66	$7.69	$7.35	$7.37	$5.13	124,698
2018-10-09	$7.58	$7.75	$7.52	$7.63	$5.31	95,920
2018-10-08	$7.99	$8.04	$7.50	$7.56	$5.26	155,221
2018-10-05	$7.98	$8.07	$7.86	$7.98	$5.55	64,143
2018-10-04	$7.82	$8.07	$7.80	$7.96	$5.54	123,454
2018-10-03	$7.91	$7.98	$7.79	$7.83	$5.45	85,338
2018-10-02	$8.15	$8.26	$7.90	$7.93	$5.52	100,254
2018-10-01	$8.05	$8.35	$8.05	$8.13	$5.66	167,391
2018-09-28	$8.00	$8.12	$7.86	$7.97	$5.54	316,572
2018-09-27	$7.70	$7.98	$7.69	$7.96	$5.54	110,433
2018-09-26	$7.78	$7.83	$7.63	$7.65	$5.32	102,435
2018-09-25	$7.79	$8.00	$7.75	$7.79	$5.42	90,838
2018-09-24	$7.69	$7.93	$7.69	$7.81	$5.43	163,374
2018-09-21	$7.79	$8.00	$7.67	$7.67	$5.34	418,684
2018-09-20	$7.64	$7.85	$7.64	$7.79	$5.42	118,586
2018-09-19	$7.52	$7.75	$7.41	$7.57	$5.27	134,013
2018-09-18	$7.21	$7.59	$7.20	$7.51	$5.22	100,383
2018-09-17	$7.25	$7.39	$7.13	$7.18	$4.99	61,166
2018-09-14	$7.29	$7.57	$7.29	$7.38	$5.13	75,682
2018-09-13	$7.61	$7.65	$7.27	$7.30	$5.08	74,245
2018-09-12	$7.64	$7.78	$7.57	$7.60	$5.29	74,816
2018-09-11	$7.58	$7.73	$7.58	$7.64	$5.31	54,512
2018-09-10	$7.56	$7.71	$7.52	$7.61	$5.29	64,851
2018-09-07	$7.32	$7.56	$7.32	$7.54	$5.24	84,879
2018-09-06	$7.34	$7.42	$7.28	$7.39	$5.14	133,180
2018-09-05	$7.48	$7.48	$7.27	$7.32	$5.09	121,527
2018-09-04	$7.69	$7.77	$7.34	$7.47	$5.20	96,499
2018-08-31	$7.86	$7.87	$7.61	$7.62	$5.30	91,894
2018-08-30	$7.93	$7.93	$7.74	$7.91	$5.50	64,342
2018-08-29	$7.82	$7.93	$7.77	$7.92	$5.51	43,005
2018-08-28	$7.90	$7.97	$7.75	$7.80	$5.43	75,525
2018-08-27	$7.83	$7.98	$7.83	$7.92	$5.51	69,689
2018-08-24	$7.79	$8.03	$7.79	$7.82	$5.44	87,284
2018-08-23	$7.60	$7.75	$7.55	$7.73	$5.38	55,606
2018-08-22	$7.56	$7.75	$7.55	$7.62	$5.30	57,297
2018-08-21	$7.50	$7.74	$7.50	$7.55	$5.25	78,658
2018-08-20	$7.49	$7.53	$7.29	$7.50	$5.22	138,955
2018-08-17	$7.40	$7.55	$7.35	$7.50	$5.22	93,593
2018-08-16	$7.38	$7.55	$7.32	$7.39	$5.14	222,554
2018-08-15	$7.60	$7.78	$7.17	$7.38	$5.13	277,392
2018-08-14	$7.74	$7.74	$7.56	$7.61	$5.29	72,017
2018-08-13	$7.75	$7.81	$7.51	$7.71	$5.36	98,996
2018-08-10	$7.76	$7.81	$7.63	$7.75	$5.39	96,273
2018-08-09	$7.62	$7.98	$7.62	$7.76	$5.40	166,579
2018-08-08	$8.27	$8.27	$7.94	$8.06	$5.61	83,916
2018-08-07	$8.27	$8.31	$8.10	$8.14	$5.66	46,850
2018-08-06	$8.36	$8.37	$8.19	$8.22	$5.72	56,665
2018-08-03	$8.50	$8.50	$8.28	$8.31	$5.78	69,801
2018-08-02	$8.43	$8.63	$8.33	$8.56	$5.95	57,692
2018-08-01	$8.43	$8.50	$8.31	$8.43	$5.86	151,293
2018-07-31	$8.60	$8.80	$8.46	$8.50	$5.91	129,364
2018-07-30	$8.36	$8.72	$8.06	$8.59	$5.98	172,140
2018-07-27	$8.29	$8.36	$8.20	$8.28	$5.76	97,258
2018-07-26	$8.07	$8.33	$8.07	$8.25	$5.74	117,507
2018-07-25	$8.06	$8.16	$7.99	$8.09	$5.63	75,803
2018-07-24	$8.19	$8.26	$8.05	$8.05	$5.60	160,548
2018-07-23	$7.79	$8.23	$7.75	$8.17	$5.68	183,866
2018-07-20	$7.85	$8.02	$7.76	$7.80	$5.43	115,548
2018-07-19	$7.79	$8.03	$7.79	$7.86	$5.47	171,084
2018-07-18	$7.66	$7.90	$7.52	$7.86	$5.47	179,579
2018-07-17	$7.62	$7.66	$7.51	$7.63	$5.31	210,191
2018-07-16	$7.92	$8.07	$7.60	$7.62	$5.30	188,964
2018-07-13	$7.80	$7.99	$7.67	$7.91	$5.50	300,893
2018-07-12	$7.70	$7.93	$7.61	$7.82	$5.44	417,613
2018-07-11	$7.88	$7.98	$7.68	$7.70	$5.36	180,804
2018-07-10	$8.19	$8.35	$7.88	$7.96	$5.54	255,743
2018-07-09	$8.28	$8.34	$8.06	$8.21	$5.71	374,245
2018-07-06	$7.83	$8.39	$7.76	$7.98	$5.55	331,602
2018-07-05	$7.56	$7.82	$7.56	$7.66	$5.33	124,946
2018-07-03	$7.47	$7.71	$7.42	$7.48	$5.20	116,854
2018-07-02	$7.57	$7.64	$7.40	$7.45	$5.18	129,245
2018-06-29	$7.85	$7.87	$7.61	$7.64	$5.31	209,887
2018-06-28	$8.00	$8.00	$7.81	$7.82	$5.44	258,998
2018-06-27	$8.09	$8.16	$7.95	$7.96	$5.54	139,386
2018-06-26	$8.11	$8.18	$7.90	$8.05	$5.60	160,220
2018-06-25	$8.40	$8.40	$8.09	$8.10	$5.63	418,135
2018-06-22	$8.20	$8.45	$8.18	$8.40	$5.84	640,517
2018-06-21	$7.98	$8.10	$7.95	$8.06	$5.61	232,290
2018-06-20	$7.66	$8.04	$7.64	$7.98	$5.55	205,668
2018-06-19	$7.78	$7.90	$7.50	$7.62	$5.30	315,723
2018-06-18	$8.27	$8.36	$7.86	$7.87	$5.47	310,628
2018-06-15	$8.34	$8.44	$8.05	$8.36	$5.82	479,833
2018-06-14	$8.41	$8.53	$8.35	$8.47	$5.89	185,370
2018-06-13	$8.44	$8.65	$8.36	$8.41	$5.85	166,881
2018-06-12	$8.68	$8.68	$8.31	$8.42	$5.86	167,687
2018-06-11	$8.55	$8.79	$8.33	$8.70	$6.05	424,742
2018-06-08	$8.38	$8.69	$8.33	$8.44	$5.87	276,030
2018-06-07	$8.20	$8.45	$8.20	$8.31	$5.78	140,275
2018-06-06	$8.00	$8.29	$8.00	$8.15	$5.67	158,119
2018-06-05	$8.15	$8.15	$7.85	$7.99	$5.56	193,675
2018-06-04	$8.34	$8.43	$8.09	$8.19	$5.70	203,904
2018-06-01	$8.13	$8.48	$8.13	$8.28	$5.76	287,390
2018-05-31	$8.38	$8.60	$7.90	$8.08	$5.62	439,672
2018-05-30	$7.70	$8.55	$7.60	$8.41	$5.85	957,811
2018-05-29	$6.94	$7.56	$6.93	$7.32	$5.09	797,410
2018-05-25	$7.07	$7.07	$6.87	$6.96	$4.84	112,207
2018-05-24	$7.12	$7.18	$7.02	$7.10	$4.94	78,773
2018-05-23	$7.13	$7.16	$7.00	$7.16	$4.98	99,216
2018-05-22	$7.08	$7.16	$7.03	$7.06	$4.91	82,084
2018-05-21	$7.12	$7.15	$7.00	$7.09	$4.93	85,574
2018-05-18	$7.27	$7.27	$7.04	$7.07	$4.92	133,013
2018-05-17	$7.22	$7.27	$7.16	$7.23	$5.03	84,872
2018-05-16	$7.20	$7.25	$7.17	$7.22	$5.02	132,222
2018-05-15	$7.21	$7.26	$7.16	$7.20	$5.01	85,172
2018-05-14	$7.28	$7.34	$7.21	$7.21	$5.02	70,850
2018-05-11	$7.32	$7.40	$7.26	$7.27	$5.06	108,659
2018-05-10	$7.41	$7.45	$7.25	$7.32	$5.09	102,618
2018-05-09	$7.25	$7.54	$7.25	$7.38	$5.13	153,423
2018-05-08	$7.16	$7.21	$7.10	$7.17	$4.99	458,305
2018-05-07	$7.18	$7.33	$7.13	$7.15	$4.97	164,100
2018-05-04	$7.11	$7.16	$7.06	$7.11	$4.95	124,180
2018-05-03	$7.24	$7.34	$7.11	$7.15	$4.97	91,560
2018-05-02	$7.20	$7.36	$7.20	$7.27	$5.06	98,350
2018-05-01	$7.21	$7.27	$7.15	$7.19	$5.00	123,813
2018-04-30	$7.28	$7.30	$7.11	$7.19	$5.00	197,130
2018-04-27	$7.44	$7.44	$7.28	$7.30	$5.08	190,153
2018-04-26	$7.66	$7.66	$7.45	$7.47	$5.20	147,843
2018-04-25	$7.55	$7.64	$7.41	$7.60	$5.29	200,915
2018-04-24	$8.00	$8.00	$7.55	$7.57	$5.27	233,452
2018-04-23	$8.07	$8.11	$7.91	$7.99	$5.56	104,371
2018-04-20	$8.10	$8.17	$8.01	$8.10	$5.63	181,813
2018-04-19	$8.05	$8.18	$8.05	$8.13	$5.66	254,059
2018-04-18	$8.07	$8.16	$8.00	$8.02	$5.58	319,609
2018-04-17	$8.00	$8.12	$8.00	$8.03	$5.59	290,647
2018-04-16	$8.03	$8.07	$7.90	$7.96	$5.54	150,747
2018-04-13	$7.88	$8.06	$7.78	$8.01	$5.57	231,338
2018-04-12	$7.92	$7.95	$7.79	$7.84	$5.45	153,713
2018-04-11	$7.90	$8.09	$7.86	$7.91	$5.50	246,018
2018-04-10	$7.83	$7.93	$7.76	$7.88	$5.48	215,669
2018-04-09	$7.67	$7.85	$7.62	$7.75	$5.39	164,463
2018-04-06	$7.62	$7.72	$7.49	$7.67	$5.34	249,563
2018-04-05	$7.54	$7.74	$7.52	$7.69	$5.35	444,470
2018-04-04	$7.61	$7.65	$7.47	$7.51	$5.22	437,981
2018-04-03	$7.59	$7.75	$7.50	$7.71	$5.36	189,858
2018-04-02	$7.49	$7.58	$7.42	$7.56	$5.26	199,485
2018-03-29	$7.49	$7.55	$7.43	$7.49	$5.21	204,164
2018-03-28	$7.65	$7.73	$7.37	$7.49	$5.21	314,219
2018-03-27	$7.66	$7.89	$7.58	$7.62	$5.30	320,899
2018-03-26	$7.56	$7.64	$7.43	$7.64	$5.31	229,001
2018-03-23	$7.70	$7.70	$7.46	$7.49	$5.21	145,155
2018-03-22	$7.83	$7.92	$7.70	$7.70	$5.36	124,413
2018-03-21	$7.76	$8.05	$7.71	$7.93	$5.52	245,541
2018-03-20	$7.94	$7.95	$7.69	$7.72	$5.37	130,618
2018-03-19	$7.95	$8.01	$7.80	$7.90	$5.50	150,296
2018-03-16	$7.77	$8.06	$7.74	$8.02	$5.58	548,518
2018-03-15	$7.93	$8.00	$7.71	$7.74	$5.38	109,684
2018-03-14	$7.86	$7.93	$7.68	$7.92	$5.51	108,620
2018-03-13	$7.95	$8.06	$7.81	$7.86	$5.47	170,377
2018-03-12	$7.76	$7.95	$7.76	$7.94	$5.52	133,758
2018-03-09	$7.63	$7.79	$7.39	$7.77	$5.40	243,144
2018-03-08	$7.59	$7.60	$7.50	$7.57	$5.27	192,945
2018-03-07	$7.70	$7.83	$7.49	$7.60	$5.29	168,901
2018-03-06	$7.60	$7.80	$7.57	$7.78	$5.41	342,101
2018-03-05	$7.45	$7.69	$7.45	$7.59	$5.28	188,456
2018-03-02	$7.32	$7.51	$7.26	$7.47	$5.20	120,110
2018-03-01	$7.30	$7.37	$7.19	$7.32	$5.09	187,064
2018-02-28	$7.53	$7.53	$7.32	$7.32	$5.09	204,647
2018-02-27	$7.57	$7.65	$7.49	$7.51	$5.22	156,852
2018-02-26	$7.69	$7.76	$7.50	$7.58	$5.27	86,391
2018-02-23	$7.49	$7.73	$7.49	$7.69	$5.35	259,144
2018-02-22	$7.42	$7.55	$7.38	$7.42	$5.16	122,374
2018-02-21	$7.39	$7.53	$7.34	$7.37	$5.13	168,322
2018-02-20	$7.51	$7.66	$7.32	$7.37	$5.13	271,904
2018-02-16	$7.66	$7.73	$7.50	$7.54	$5.24	271,885
2018-02-15	$7.76	$7.85	$7.58	$7.74	$5.38	311,121
2018-02-14	$7.47	$7.77	$7.37	$7.70	$5.36	320,806
2018-02-13	$7.78	$7.79	$7.43	$7.47	$5.20	264,935
2018-02-12	$7.67	$8.05	$7.54	$7.86	$5.47	319,405
2018-02-09	$7.56	$7.71	$7.43	$7.59	$5.28	557,069
2018-02-08	$7.94	$7.94	$7.50	$7.51	$5.22	526,071
2018-02-07	$8.00	$8.13	$7.79	$7.93	$5.52	355,720
2018-02-06	$7.82	$8.08	$7.72	$8.00	$5.56	437,019
2018-02-05	$7.93	$8.20	$7.85	$7.91	$5.50	467,290
2018-02-02	$7.91	$8.11	$7.80	$7.93	$5.52	462,175
2018-02-01	$7.90	$8.23	$7.44	$8.00	$5.56	1,026,845
2018-01-31	$7.75	$7.75	$7.48	$7.64	$5.31	473,452
2018-01-30	$7.72	$7.83	$7.47	$7.75	$5.39	442,419
2018-01-29	$7.40	$7.92	$7.40	$7.69	$5.35	527,725
2018-01-26	$7.71	$7.73	$7.15	$7.36	$5.12	7,333,417
2018-01-25	$7.71	$7.74	$7.63	$7.70	$5.36	155,960
2018-01-24	$7.75	$7.78	$7.65	$7.70	$5.36	142,704
2018-01-23	$7.60	$7.75	$7.57	$7.70	$5.36	160,952
2018-01-22	$7.29	$7.64	$7.26	$7.62	$5.30	169,715
2018-01-19	$7.52	$7.56	$7.28	$7.30	$5.08	301,654
2018-01-18	$7.66	$7.71	$7.45	$7.60	$5.29	280,546
2018-01-17	$7.73	$7.73	$7.50	$7.66	$5.33	204,052
2018-01-16	$7.80	$8.06	$7.65	$7.69	$5.35	173,753
2018-01-12	$7.61	$7.89	$7.49	$7.78	$5.41	304,959
2018-01-11	$7.73	$7.78	$7.51	$7.55	$5.25	147,133
2018-01-10	$7.65	$7.77	$7.56	$7.67	$5.34	158,033
2018-01-09	$7.72	$7.81	$7.60	$7.71	$5.36	220,637
2018-01-08	$8.05	$8.05	$7.71	$7.78	$5.41	225,592
2018-01-05	$8.40	$8.48	$8.07	$8.10	$5.63	168,105
2018-01-04	$8.24	$8.48	$8.24	$8.41	$5.85	223,809
2018-01-03	$8.41	$8.50	$8.18	$8.23	$5.72	236,149
2018-01-02	$8.22	$8.44	$8.22	$8.40	$5.84	267,880
2017-12-29	$8.29	$8.41	$8.20	$8.22	$5.72	157,747
2017-12-28	$8.09	$8.43	$8.02	$8.28	$5.76	300,351
2017-12-27	$8.42	$8.50	$8.10	$8.10	$5.63	453,125
2017-12-26	$8.30	$8.44	$8.30	$8.39	$5.84	129,256
2017-12-22	$8.14	$8.46	$8.14	$8.35	$5.81	165,236
2017-12-21	$7.90	$8.21	$7.85	$8.18	$5.69	397,727
2017-12-20	$8.19	$8.29	$7.86	$7.89	$5.49	602,608
2017-12-19	$8.54	$8.67	$8.13	$8.18	$5.69	171,594
2017-12-18	$8.29	$8.72	$8.26	$8.52	$5.93	229,010
2017-12-15	$8.06	$8.39	$8.02	$8.25	$5.74	483,302
2017-12-14	$8.06	$8.42	$8.02	$8.03	$5.59	316,170
2017-12-13	$7.95	$8.20	$7.83	$8.10	$5.63	314,356
2017-12-12	$7.50	$7.90	$7.50	$7.87	$5.47	195,127
2017-12-11	$7.05	$7.65	$7.05	$7.50	$5.22	302,698
2017-12-08	$7.04	$7.13	$6.98	$7.04	$4.90	210,365
2017-12-07	$7.08	$7.19	$6.99	$7.01	$4.88	155,300
2017-12-06	$7.42	$7.55	$7.04	$7.12	$4.95	358,632
2017-12-05	$7.58	$7.85	$7.43	$7.47	$5.20	182,715
2017-12-04	$7.15	$7.66	$7.15	$7.55	$5.25	211,530
2017-12-01	$7.21	$7.39	$7.09	$7.11	$4.95	296,138
2017-11-30	$7.22	$7.46	$7.13	$7.22	$5.02	158,457
2017-11-29	$7.14	$7.30	$6.88	$7.22	$5.02	338,099
2017-11-28	$7.54	$7.55	$7.15	$7.20	$5.01	185,482
2017-11-27	$7.80	$7.80	$7.46	$7.57	$5.27	374,698
2017-11-24	$7.73	$7.91	$7.58	$7.75	$5.39	102,758
2017-11-22	$7.79	$8.00	$7.48	$7.69	$5.35	200,880
2017-11-21	$7.86	$7.94	$7.62	$7.76	$5.40	144,252
2017-11-20	$7.60	$7.81	$7.31	$7.80	$5.43	135,793
2017-11-17	$7.27	$7.70	$7.19	$7.63	$5.31	152,575
2017-11-16	$7.71	$7.83	$7.20	$7.29	$5.07	242,000
2017-11-15	$7.92	$7.97	$7.77	$7.79	$5.42	89,390
2017-11-14	$8.05	$8.23	$7.81	$8.01	$5.57	89,617
2017-11-13	$7.95	$8.25	$7.91	$8.15	$5.67	99,565
2017-11-10	$8.15	$8.30	$7.88	$7.97	$5.54	56,645
2017-11-09	$8.01	$8.34	$8.01	$8.12	$5.65	46,362
2017-11-08	$8.29	$8.37	$8.07	$8.07	$5.61	83,616
2017-11-07	$7.99	$8.35	$7.99	$8.27	$5.75	147,037
2017-11-06	$7.84	$8.15	$7.84	$8.01	$5.57	106,172
2017-11-03	$7.11	$7.85	$7.07	$7.84	$5.45	162,305
2017-11-02	$7.20	$7.37	$7.00	$7.31	$5.08	135,044
2017-11-01	$7.25	$7.62	$7.13	$7.15	$4.97	205,444
2017-10-31	$7.15	$7.21	$6.99	$7.15	$4.97	192,089
2017-10-30	$7.43	$7.61	$7.08	$7.18	$4.99	144,479
2017-10-27	$7.47	$7.53	$7.01	$7.48	$5.20	238,080
2017-10-26	$7.76	$7.80	$7.48	$7.59	$5.28	81,994
2017-10-25	$7.63	$8.02	$7.47	$7.74	$5.38	125,738
2017-10-24	$7.64	$7.78	$7.58	$7.66	$5.33	104,704
2017-10-23	$7.75	$7.91	$7.49	$7.57	$5.27	107,436
2017-10-20	$7.81	$7.93	$7.67	$7.73	$5.38	105,593
2017-10-19	$7.78	$7.80	$7.60	$7.72	$5.37	93,849
2017-10-18	$7.82	$7.91	$7.75	$7.80	$5.43	65,119
2017-10-17	$7.90	$7.99	$7.70	$7.78	$5.41	89,810
2017-10-16	$7.78	$8.24	$7.78	$7.93	$5.52	161,772
2017-10-13	$7.75	$7.93	$7.71	$7.72	$5.37	146,959
2017-10-12	$7.48	$7.86	$7.48	$7.74	$5.38	166,544
2017-10-11	$7.35	$7.56	$7.31	$7.46	$5.19	90,719
2017-10-10	$7.22	$7.40	$7.22	$7.33	$5.10	143,984
2017-10-09	$7.38	$7.43	$7.11	$7.15	$4.97	72,855
2017-10-06	$7.44	$7.46	$7.27	$7.32	$5.09	76,441
2017-10-05	$7.30	$7.49	$7.26	$7.47	$5.20	78,045
2017-10-04	$7.34	$7.42	$7.14	$7.28	$5.06	113,067
2017-10-03	$6.98	$7.42	$6.98	$7.35	$5.11	109,496
2017-10-02	$6.81	$7.08	$6.78	$7.03	$4.89	140,813
2017-09-29	$7.27	$7.36	$6.79	$6.82	$4.74	226,949
2017-09-28	$7.30	$7.40	$7.27	$7.34	$5.11	69,317
2017-09-27	$7.29	$7.50	$7.18	$7.34	$5.11	121,858
2017-09-26	$7.33	$7.39	$7.25	$7.27	$5.06	66,309
2017-09-25	$7.32	$7.49	$7.25	$7.34	$5.11	124,283
2017-09-22	$7.47	$7.53	$7.24	$7.27	$5.06	176,145
2017-09-21	$7.51	$7.66	$7.38	$7.44	$5.18	99,815
2017-09-20	$7.43	$7.85	$7.43	$7.51	$5.22	128,415
2017-09-19	$7.48	$7.55	$7.36	$7.42	$5.16	94,385
2017-09-18	$7.65	$7.65	$7.27	$7.43	$5.17	194,071
2017-09-15	$7.97	$7.97	$7.64	$7.66	$5.33	863,181
2017-09-14	$7.84	$7.97	$7.77	$7.94	$5.52	137,489
2017-09-13	$7.71	$7.98	$7.71	$7.80	$5.43	206,632
2017-09-12	$7.74	$7.95	$7.67	$7.75	$5.39	228,317
2017-09-11	$7.32	$7.85	$7.28	$7.73	$5.38	279,804
2017-09-08	$7.43	$7.65	$7.08	$7.24	$5.04	273,754
2017-09-07	$7.50	$7.68	$7.43	$7.49	$5.21	351,614
2017-09-06	$7.35	$7.64	$7.30	$7.53	$5.24	222,916
2017-09-05	$7.10	$7.37	$7.00	$7.31	$5.08	227,982
2017-09-01	$6.86	$7.11	$6.79	$7.06	$4.91	91,093
2017-08-31	$6.82	$7.00	$6.82	$6.86	$4.77	76,903
2017-08-30	$6.91	$6.94	$6.78	$6.83	$4.75	63,912
2017-08-29	$6.62	$6.98	$6.62	$6.96	$4.84	101,862
2017-08-28	$6.81	$6.96	$6.60	$6.68	$4.65	123,628
2017-08-25	$6.74	$6.95	$6.74	$6.82	$4.74	109,564
2017-08-24	$6.65	$6.77	$6.62	$6.73	$4.68	68,678
2017-08-23	$6.50	$6.73	$6.49	$6.68	$4.65	79,538
2017-08-22	$6.42	$6.58	$6.40	$6.53	$4.54	60,363
2017-08-21	$6.67	$6.67	$6.37	$6.41	$4.46	95,370
2017-08-18	$6.41	$6.74	$6.41	$6.69	$4.65	138,199
2017-08-17	$6.50	$6.61	$6.44	$6.45	$4.49	178,782
2017-08-16	$6.70	$6.77	$6.46	$6.52	$4.54	117,156
2017-08-15	$6.70	$6.80	$6.62	$6.64	$4.62	99,860
2017-08-14	$6.71	$6.89	$6.61	$6.64	$4.62	120,705
2017-08-11	$6.34	$6.86	$6.20	$6.70	$4.66	184,203
2017-08-10	$6.73	$6.82	$6.53	$6.53	$4.54	154,625
2017-08-09	$7.01	$7.01	$6.63	$6.72	$4.67	165,700
2017-08-08	$7.04	$7.23	$6.97	$7.01	$4.88	117,597
2017-08-07	$6.99	$7.12	$6.91	$7.07	$4.92	110,657
2017-08-04	$7.04	$7.17	$7.01	$7.05	$4.90	111,016
2017-08-03	$7.27	$7.38	$6.98	$7.04	$4.90	177,887
2017-08-02	$7.10	$7.39	$7.06	$7.28	$5.06	187,518
2017-08-01	$7.23	$7.26	$6.89	$7.08	$4.92	272,035
2017-07-31	$7.45	$7.74	$7.18	$7.20	$5.01	422,031
2017-07-28	$7.71	$7.95	$7.59	$7.74	$5.38	121,298
2017-07-27	$7.77	$7.89	$7.63	$7.72	$5.37	86,986
2017-07-26	$8.03	$8.05	$7.74	$7.76	$5.40	136,900
2017-07-25	$8.24	$8.47	$7.94	$7.96	$5.54	100,685
2017-07-24	$8.04	$8.28	$7.97	$8.14	$5.66	59,514
2017-07-21	$8.24	$8.25	$7.92	$8.02	$5.58	213,850
2017-07-20	$8.35	$8.35	$7.85	$8.16	$5.68	116,016
2017-07-19	$8.03	$8.48	$7.99	$8.30	$5.77	138,232
2017-07-18	$8.28	$8.28	$7.95	$8.05	$5.60	95,242
2017-07-17	$8.29	$8.48	$8.19	$8.25	$5.74	71,455
2017-07-14	$8.42	$8.56	$8.17	$8.34	$5.80	92,187
2017-07-13	$8.17	$8.39	$8.04	$8.38	$5.83	229,443
2017-07-12	$8.11	$8.73	$8.07	$8.16	$5.68	275,146
2017-07-11	$8.00	$8.12	$7.83	$8.03	$5.59	225,685
2017-07-10	$7.68	$8.14	$7.67	$7.95	$5.53	232,450
2017-07-07	$7.73	$7.90	$7.53	$7.69	$5.35	201,538
2017-07-06	$8.10	$8.20	$7.57	$7.60	$5.29	233,482
2017-07-05	$8.47	$8.52	$8.12	$8.26	$5.75	147,945
2017-07-03	$8.24	$8.70	$8.20	$8.57	$5.96	85,956
2017-06-30	$8.20	$8.39	$8.11	$8.18	$5.69	157,090
2017-06-29	$8.18	$8.26	$8.05	$8.15	$5.67	130,340
2017-06-28	$8.29	$8.49	$8.10	$8.12	$5.65	149,258
2017-06-27	$8.17	$8.60	$8.16	$8.26	$5.75	222,486
2017-06-26	$7.88	$8.20	$7.75	$8.12	$5.65	251,126
2017-06-23	$7.55	$7.96	$7.55	$7.90	$5.50	621,445
2017-06-22	$7.22	$7.65	$7.21	$7.56	$5.26	173,313
2017-06-21	$7.41	$7.57	$7.13	$7.17	$4.99	142,384
2017-06-20	$7.30	$7.54	$7.01	$7.48	$5.20	250,045
2017-06-19	$7.41	$7.53	$7.32	$7.41	$5.15	184,617
2017-06-16	$7.20	$7.63	$7.18	$7.47	$5.20	240,612
2017-06-15	$7.36	$7.52	$7.12	$7.32	$5.09	188,767
2017-06-14	$8.45	$8.49	$7.13	$7.26	$5.05	458,892
2017-06-13	$8.05	$8.06	$7.49	$7.58	$5.27	254,259
2017-06-12	$8.21	$8.67	$7.80	$8.01	$5.57	331,046
2017-06-09	$7.69	$8.22	$7.66	$7.84	$5.45	267,298
2017-06-08	$7.56	$7.85	$7.56	$7.62	$5.30	129,507
2017-06-07	$7.97	$8.14	$7.53	$7.58	$5.27	137,803
2017-06-06	$7.90	$8.09	$7.71	$7.97	$5.54	105,466
2017-06-05	$7.89	$8.12	$7.77	$7.95	$5.53	118,687
2017-06-02	$8.15	$8.16	$7.70	$7.95	$5.53	121,726
2017-06-01	$7.80	$8.18	$7.73	$8.15	$5.67	122,931
2017-05-31	$8.11	$8.11	$7.71	$7.81	$5.43	204,405
2017-05-30	$8.27	$8.32	$8.04	$8.05	$5.60	128,125
2017-05-26	$8.25	$8.37	$8.17	$8.28	$5.76	63,325
2017-05-25	$8.45	$8.60	$8.21	$8.27	$5.75	92,031
2017-05-24	$8.52	$8.67	$8.39	$8.46	$5.88	81,062
2017-05-23	$8.59	$8.64	$8.48	$8.53	$5.93	91,587
2017-05-22	$8.70	$8.79	$8.53	$8.58	$5.97	183,930
2017-05-19	$8.54	$8.80	$8.54	$8.63	$6.00	88,036
2017-05-18	$8.65	$8.72	$8.52	$8.53	$5.93	131,464
2017-05-17	$8.62	$8.79	$8.54	$8.67	$6.03	146,431
2017-05-16	$8.74	$8.94	$8.52	$8.70	$6.05	110,987
2017-05-15	$8.83	$8.98	$8.68	$8.73	$6.07	126,089
2017-05-12	$8.86	$9.02	$8.70	$8.75	$6.09	187,454
2017-05-11	$8.89	$8.98	$8.67	$8.90	$6.19	171,082
2017-05-10	$8.95	$9.10	$8.80	$8.87	$6.17	282,164
2017-05-09	$8.96	$8.98	$8.73	$8.89	$6.18	193,173
2017-05-08	$8.89	$9.08	$8.77	$8.90	$6.19	145,397
2017-05-05	$8.84	$9.13	$8.70	$8.89	$6.18	173,538
2017-05-04	$9.07	$9.12	$8.70	$8.83	$6.14	203,375
2017-05-03	$8.96	$9.15	$8.83	$8.90	$6.19	207,242
2017-05-02	$9.09	$9.23	$8.86	$8.88	$6.18	161,944
2017-05-01	$9.07	$9.35	$9.04	$9.12	$6.34	193,269
2017-04-28	$9.28	$9.28	$8.97	$9.09	$6.32	196,293
2017-04-27	$9.10	$9.29	$8.92	$9.25	$6.43	132,478
2017-04-26	$8.88	$9.31	$8.86	$9.15	$6.36	221,630
2017-04-25	$9.05	$9.11	$8.62	$8.88	$6.18	383,131
2017-04-24	$9.56	$9.60	$8.92	$8.98	$6.25	500,004
2017-04-21	$9.25	$9.50	$9.25	$9.46	$6.58	167,990
2017-04-20	$9.39	$9.52	$9.24	$9.34	$6.50	153,448
2017-04-19	$9.56	$9.76	$9.33	$9.34	$6.50	148,332
2017-04-18	$9.32	$9.62	$9.14	$9.48	$6.59	201,983
2017-04-17	$9.70	$9.79	$9.33	$9.42	$6.55	200,257
2017-04-13	$9.65	$9.74	$9.56	$9.70	$6.75	188,434
2017-04-12	$9.92	$10.04	$9.66	$9.70	$6.75	198,380
2017-04-11	$10.04	$10.20	$9.97	$10.00	$6.96	160,424
2017-04-10	$10.06	$10.35	$9.99	$10.10	$7.03	233,311
2017-04-07	$10.18	$10.36	$9.90	$9.91	$6.89	244,626
2017-04-06	$10.25	$10.32	$10.08	$10.24	$7.12	252,287
2017-04-05	$10.68	$10.85	$10.23	$10.24	$7.12	205,706
2017-04-04	$10.64	$10.67	$10.52	$10.57	$7.35	129,101
2017-04-03	$10.46	$10.67	$10.36	$10.61	$7.38	146,609
2017-03-31	$10.34	$10.56	$10.22	$10.53	$7.32	233,734
2017-03-30	$10.18	$10.45	$10.15	$10.42	$7.25	207,709
2017-03-29	$10.06	$10.47	$9.96	$10.13	$7.05	423,326
2017-03-28	$10.02	$10.17	$9.93	$10.07	$7.00	555,740
2017-03-27	$9.91	$10.17	$9.74	$10.00	$6.96	513,812
2017-03-24	$10.13	$10.37	$9.94	$10.00	$6.96	273,340
2017-03-23	$9.89	$10.39	$9.89	$10.20	$7.10	306,404
2017-03-22	$10.04	$10.21	$9.88	$9.91	$6.89	160,272
2017-03-21	$10.72	$10.73	$10.09	$10.15	$7.06	222,718
2017-03-20	$10.65	$10.87	$10.48	$10.70	$7.44	492,753
2017-03-17	$10.97	$11.07	$10.67	$10.67	$7.42	260,930
2017-03-16	$11.20	$11.28	$11.03	$11.05	$7.69	114,402
2017-03-15	$11.09	$11.28	$10.92	$11.18	$7.78	139,182
2017-03-14	$10.94	$11.07	$10.67	$11.01	$7.66	140,620
2017-03-13	$10.73	$11.17	$10.73	$11.09	$7.71	169,490
2017-03-10	$10.73	$10.96	$10.69	$10.80	$7.51	171,419
2017-03-09	$10.44	$10.91	$10.44	$10.69	$7.44	205,760
2017-03-08	$10.47	$10.61	$10.37	$10.46	$7.28	142,145
2017-03-07	$10.40	$10.51	$10.36	$10.48	$7.29	102,635
2017-03-06	$10.24	$10.57	$10.24	$10.45	$7.27	128,705
2017-03-03	$10.14	$10.66	$10.06	$10.47	$7.28	215,952
2017-03-02	$9.87	$10.55	$9.62	$10.12	$7.04	367,050
2017-03-01	$9.95	$10.19	$9.72	$9.98	$6.94	484,711
2017-02-28	$9.52	$9.77	$9.39	$9.42	$6.55	248,786
2017-02-27	$9.45	$9.76	$9.45	$9.62	$6.69	203,016
2017-02-24	$9.42	$9.62	$9.11	$9.45	$6.57	205,708
2017-02-23	$9.90	$9.90	$9.54	$9.67	$6.73	119,587
2017-02-22	$9.94	$9.98	$9.59	$9.79	$6.81	240,472
2017-02-21	$9.48	$10.19	$9.41	$10.06	$7.00	262,550
2017-02-17	$9.37	$9.69	$9.19	$9.36	$6.51	330,737
2017-02-16	$9.62	$9.62	$9.31	$9.36	$6.51	185,842
2017-02-15	$9.68	$9.87	$9.50	$9.67	$6.73	172,322
2017-02-14	$9.75	$9.83	$9.40	$9.78	$6.80	231,399
2017-02-13	$9.77	$9.85	$9.64	$9.76	$6.79	179,888
2017-02-10	$9.86	$9.97	$9.51	$9.77	$6.80	141,336
2017-02-09	$10.14	$10.27	$9.78	$9.79	$6.81	224,391
2017-02-08	$10.33	$10.33	$9.87	$10.09	$7.02	262,237
2017-02-07	$10.65	$10.71	$10.14	$10.33	$7.19	228,972
2017-02-06	$10.80	$10.83	$10.40	$10.69	$7.44	229,945
2017-02-03	$10.80	$10.94	$10.36	$10.80	$7.51	379,436
2017-02-02	$11.91	$11.91	$10.76	$10.97	$7.63	480,279
2017-02-01	$11.31	$12.03	$11.22	$11.97	$8.33	334,476
2017-01-31	$12.16	$12.49	$11.00	$11.31	$7.87	700,041
2017-01-30	$10.41	$12.50	$9.80	$12.38	$8.61	1,105,954
2017-01-27	$11.55	$11.55	$11.05	$11.20	$7.79	312,208
2017-01-26	$12.00	$12.03	$11.48	$11.61	$8.08	378,432
2017-01-25	$10.80	$12.02	$10.72	$11.98	$8.33	503,012
2017-01-24	$11.28	$11.28	$10.65	$10.79	$7.51	252,843
2017-01-23	$10.83	$11.23	$10.39	$11.08	$7.71	426,951
2017-01-20	$10.98	$11.04	$10.69	$10.82	$7.53	198,341
2017-01-19	$10.51	$11.35	$10.51	$10.88	$7.57	582,573
2017-01-18	$9.56	$10.59	$9.49	$10.50	$7.30	337,667
2017-01-17	$9.40	$9.53	$9.21	$9.50	$6.61	155,633
2017-01-13	$9.34	$9.46	$9.19	$9.34	$6.50	155,842
2017-01-12	$9.44	$9.44	$9.00	$9.31	$6.48	163,679
2017-01-11	$9.36	$9.40	$9.12	$9.33	$6.49	251,108
2017-01-10	$9.30	$9.45	$9.17	$9.25	$6.43	171,825
2017-01-09	$9.11	$9.32	$8.99	$9.21	$6.41	257,710
2017-01-06	$9.38	$9.38	$8.95	$9.18	$6.39	169,687
2017-01-05	$9.35	$9.48	$9.31	$9.37	$6.52	188,725
2017-01-04	$8.92	$9.39	$8.85	$9.37	$6.52	186,012
2017-01-03	$8.35	$8.96	$8.35	$8.87	$6.17	218,430
2016-12-30	$8.41	$8.42	$8.20	$8.21	$5.71	165,155
2016-12-29	$8.47	$8.57	$8.30	$8.43	$5.86	117,752
2016-12-28	$8.50	$9.18	$8.47	$8.50	$5.91	335,904
2016-12-27	$8.75	$8.79	$8.06	$8.11	$5.64	234,608
2016-12-23	$8.72	$8.87	$8.47	$8.68	$6.04	113,196
2016-12-22	$9.10	$9.19	$8.68	$8.73	$6.07	144,455
2016-12-21	$8.51	$9.25	$8.41	$9.19	$6.39	413,720
2016-12-20	$8.42	$8.57	$8.25	$8.36	$5.82	88,604
2016-12-19	$8.60	$8.78	$8.34	$8.39	$5.84	159,618
2016-12-16	$8.62	$8.87	$8.57	$8.64	$6.01	224,691
2016-12-15	$8.08	$8.62	$8.04	$8.53	$5.93	116,970
2016-12-14	$8.54	$8.67	$8.10	$8.15	$5.67	205,505
2016-12-13	$8.58	$8.77	$8.50	$8.61	$5.99	353,548
2016-12-12	$9.42	$9.50	$8.51	$8.55	$5.95	192,069
2016-12-09	$9.68	$9.85	$9.29	$9.42	$6.55	269,220
2016-12-08	$8.61	$9.59	$8.61	$9.50	$6.61	353,954
2016-12-07	$8.31	$8.65	$8.25	$8.58	$5.97	169,936
2016-12-06	$7.62	$8.44	$7.49	$8.32	$5.79	290,067
2016-12-05	$7.41	$7.70	$7.35	$7.62	$5.30	156,973
2016-12-02	$7.22	$7.46	$7.10	$7.30	$5.08	138,326
2016-12-01	$7.13	$7.31	$6.97	$7.21	$5.02	235,995
2016-11-30	$7.26	$7.48	$6.90	$6.98	$4.86	239,123
2016-11-29	$7.14	$7.31	$6.92	$6.96	$4.84	187,269
2016-11-28	$7.50	$7.54	$7.30	$7.30	$5.08	137,665
2016-11-25	$7.50	$7.55	$7.42	$7.48	$5.20	68,871
2016-11-23	$7.37	$7.59	$7.35	$7.48	$5.20	96,385
2016-11-22	$7.38	$7.55	$7.31	$7.49	$5.21	124,455
2016-11-21	$7.48	$7.48	$7.26	$7.35	$5.11	171,088
2016-11-18	$6.99	$7.24	$6.99	$7.16	$4.98	131,724
2016-11-17	$7.39	$7.59	$6.84	$6.99	$4.86	306,937
2016-11-16	$6.90	$7.82	$6.89	$7.31	$5.08	515,723
2016-11-15	$6.79	$7.03	$6.77	$6.96	$4.84	196,022
2016-11-14	$6.85	$7.04	$6.66	$6.72	$4.67	279,190
2016-11-11	$6.49	$7.00	$6.45	$6.97	$4.85	277,547
2016-11-10	$6.26	$6.71	$6.26	$6.56	$4.56	280,182
2016-11-09	$5.90	$6.40	$5.85	$6.27	$4.36	202,750
2016-11-08	$5.86	$6.00	$5.76	$5.93	$4.12	135,446
2016-11-07	$5.91	$6.05	$5.87	$5.90	$4.10	138,147
2016-11-04	$5.77	$5.97	$5.76	$5.82	$4.05	129,322
2016-11-03	$5.83	$6.16	$5.82	$5.84	$4.06	201,715
2016-11-02	$6.11	$6.11	$5.70	$5.82	$4.05	184,231
2016-11-01	$5.67	$6.26	$5.67	$6.18	$4.30	257,743
2016-10-31	$5.97	$6.26	$5.63	$5.63	$3.92	426,394
2016-10-28	$5.91	$6.11	$5.81	$6.03	$4.19	485,057
2016-10-27	$6.15	$6.37	$6.12	$6.29	$4.38	258,419
2016-10-26	$6.07	$6.26	$6.01	$6.08	$4.23	96,466
2016-10-25	$6.21	$6.33	$6.07	$6.10	$4.24	121,318
2016-10-24	$6.38	$6.68	$6.22	$6.28	$4.37	160,918
2016-10-21	$6.30	$6.46	$6.30	$6.40	$4.45	66,912
2016-10-20	$6.22	$6.46	$6.20	$6.36	$4.42	82,948
2016-10-19	$6.21	$6.47	$6.19	$6.32	$4.40	106,990
2016-10-18	$6.01	$6.28	$6.01	$6.18	$4.30	207,093
2016-10-17	$6.45	$6.50	$5.97	$5.99	$4.17	287,349
2016-10-14	$6.52	$6.59	$6.44	$6.45	$4.49	154,272
2016-10-13	$6.43	$6.62	$6.28	$6.47	$4.50	161,014
2016-10-12	$6.56	$6.64	$6.40	$6.46	$4.49	107,476
2016-10-11	$6.77	$6.82	$6.53	$6.60	$4.59	155,240
2016-10-10	$7.07	$7.12	$6.78	$6.81	$4.74	287,927
2016-10-07	$6.70	$7.11	$6.62	$6.94	$4.83	491,711
2016-10-06	$6.35	$6.80	$6.25	$6.71	$4.67	546,733
2016-10-05	$6.20	$6.31	$6.14	$6.28	$4.37	336,146
2016-10-04	$6.26	$6.26	$5.95	$6.07	$4.22	321,693
2016-10-03	$6.06	$6.32	$6.06	$6.27	$4.36	221,844
2016-09-30	$5.92	$6.14	$5.83	$6.00	$4.17	404,889
2016-09-29	$6.05	$6.17	$5.78	$5.84	$4.06	208,657
2016-09-28	$5.70	$6.05	$5.65	$5.99	$4.17	284,364
2016-09-27	$5.74	$5.85	$5.61	$5.71	$3.97	180,641
2016-09-26	$5.82	$5.99	$5.74	$5.86	$4.08	290,297
2016-09-23	$6.03	$6.07	$5.58	$5.75	$4.00	311,347
2016-09-22	$5.58	$6.08	$5.58	$6.07	$4.22	259,787
2016-09-21	$5.46	$5.54	$5.40	$5.51	$3.83	146,304
2016-09-20	$5.51	$5.54	$5.32	$5.36	$3.73	144,838
2016-09-19	$5.49	$5.63	$5.42	$5.56	$3.87	210,459
2016-09-16	$5.36	$5.55	$5.31	$5.44	$3.78	259,534
2016-09-15	$5.40	$5.50	$5.32	$5.40	$3.76	141,055
2016-09-14	$5.55	$5.56	$5.37	$5.39	$3.75	117,182
2016-09-13	$5.59	$5.69	$5.51	$5.62	$3.91	156,281
2016-09-12	$5.64	$5.78	$5.61	$5.70	$3.97	177,144
2016-09-09	$5.83	$5.87	$5.70	$5.72	$3.98	198,347
2016-09-08	$5.85	$6.02	$5.80	$5.89	$4.10	255,232
2016-09-07	$5.57	$5.87	$5.56	$5.81	$4.04	320,669
2016-09-06	$5.13	$5.57	$5.13	$5.52	$3.84	242,455
2016-09-02	$5.10	$5.31	$5.10	$5.14	$3.58	224,811
2016-09-01	$5.30	$5.36	$5.07	$5.09	$3.54	316,870
2016-08-31	$5.58	$5.59	$5.25	$5.33	$3.71	343,641
2016-08-30	$5.62	$5.84	$5.55	$5.62	$3.91	334,410
2016-08-29	$5.75	$5.75	$5.57	$5.60	$3.90	263,183
2016-08-26	$6.02	$6.03	$5.79	$5.79	$4.03	401,318
2016-08-25	$5.97	$6.04	$5.90	$6.02	$4.19	381,921
2016-08-24	$6.34	$6.38	$5.99	$6.00	$4.17	471,424
2016-08-23	$6.33	$6.41	$6.18	$6.39	$4.44	339,719
2016-08-22	$6.30	$6.33	$6.15	$6.30	$4.38	312,561
2016-08-19	$6.34	$6.36	$6.18	$6.30	$4.38	119,070
2016-08-18	$6.30	$6.37	$6.21	$6.34	$4.41	156,108
2016-08-17	$6.24	$6.30	$6.13	$6.27	$4.36	186,922
2016-08-16	$6.32	$6.41	$6.24	$6.25	$4.35	238,914
2016-08-15	$6.15	$6.38	$6.14	$6.30	$4.38	309,813
2016-08-12	$6.29	$6.36	$6.07	$6.14	$4.27	240,155
2016-08-11	$5.90	$6.39	$5.85	$6.31	$4.39	307,269
2016-08-10	$6.09	$6.09	$5.84	$5.84	$4.06	335,921
2016-08-09	$6.31	$6.31	$6.04	$6.07	$4.22	176,540
2016-08-08	$6.30	$6.45	$6.25	$6.31	$4.39	224,486
2016-08-05	$6.05	$6.31	$6.04	$6.27	$4.36	170,981
2016-08-04	$6.01	$6.27	$5.95	$6.02	$4.19	240,870
2016-08-03	$5.80	$6.00	$5.74	$5.99	$4.17	268,340
2016-08-02	$5.88	$5.94	$5.67	$5.83	$4.06	308,675
2016-08-01	$6.14	$6.14	$5.77	$5.83	$4.06	231,167
2016-07-29	$6.11	$6.17	$5.99	$6.17	$4.29	293,278
2016-07-28	$6.13	$6.17	$5.66	$6.11	$4.25	508,761
2016-07-27	$6.55	$6.60	$6.19	$6.20	$4.31	283,663
2016-07-26	$6.65	$6.73	$6.46	$6.50	$4.52	276,798
2016-07-25	$6.69	$6.76	$6.58	$6.70	$4.66	235,044
2016-07-22	$6.94	$7.00	$6.65	$6.69	$4.65	217,382
2016-07-21	$7.10	$7.19	$6.90	$6.90	$4.80	136,396
2016-07-20	$7.02	$7.21	$6.99	$7.07	$4.92	216,169
2016-07-19	$7.22	$7.36	$7.08	$7.08	$4.92	186,382
2016-07-18	$7.07	$7.35	$7.02	$7.26	$5.05	266,877
2016-07-15	$7.27	$7.28	$7.12	$7.13	$4.96	162,059
2016-07-14	$7.23	$7.30	$7.09	$7.21	$5.02	231,139
2016-07-13	$7.46	$7.52	$7.08	$7.12	$4.95	228,059
2016-07-12	$7.36	$7.58	$7.36	$7.46	$5.19	173,672
2016-07-11	$7.30	$7.45	$7.19	$7.25	$5.04	172,202
2016-07-08	$7.10	$7.37	$7.09	$7.23	$5.03	169,025
2016-07-07	$7.12	$7.30	$6.93	$7.02	$4.88	238,556
2016-07-06	$7.00	$7.10	$6.85	$7.05	$4.90	255,587
2016-07-05	$7.48	$7.56	$6.98	$6.99	$4.86	313,851
2016-07-01	$7.29	$7.74	$7.19	$7.60	$5.29	343,686
2016-06-30	$7.22	$7.29	$6.90	$7.05	$4.90	642,918
2016-06-29	$7.43	$7.44	$7.25	$7.36	$5.12	231,200
2016-06-28	$7.10	$7.34	$7.10	$7.26	$5.05	191,795
2016-06-27	$6.98	$7.04	$6.92	$6.99	$4.86	375,104
2016-06-24	$7.05	$7.11	$6.94	$7.01	$4.88	409,715
2016-06-23	$7.13	$7.29	$7.13	$7.26	$5.05	139,536
2016-06-22	$7.08	$7.13	$7.00	$7.06	$4.91	186,995
2016-06-21	$7.21	$7.25	$6.90	$7.03	$4.89	215,181
2016-06-20	$7.21	$7.46	$7.18	$7.25	$5.04	322,345
2016-06-17	$7.86	$7.86	$7.07	$7.15	$4.97	405,878
2016-06-16	$7.75	$7.79	$7.52	$7.64	$5.31	204,640
2016-06-15	$7.87	$7.89	$7.60	$7.82	$5.44	324,460
2016-06-14	$8.23	$8.29	$7.72	$7.88	$5.48	401,842
2016-06-13	$8.30	$8.41	$8.09	$8.28	$5.76	299,675
2016-06-10	$8.54	$8.56	$8.11	$8.31	$5.78	368,348
2016-06-09	$9.10	$9.19	$8.63	$8.66	$6.02	563,671
2016-06-08	$9.03	$9.26	$8.93	$9.19	$6.39	378,757
2016-06-07	$9.02	$9.06	$8.90	$8.94	$6.22	319,438
2016-06-06	$8.93	$9.01	$8.80	$9.00	$6.26	382,567
2016-06-03	$8.97	$9.00	$8.68	$8.88	$6.18	413,260
2016-06-02	$8.58	$8.98	$8.50	$8.98	$6.25	320,503
2016-06-01	$8.90	$8.90	$8.34	$8.63	$6.00	340,245
2016-05-31	$9.31	$9.71	$8.93	$8.94	$6.22	1,062,408
2016-05-27	$8.80	$8.86	$8.55	$8.82	$6.14	212,067
2016-05-26	$9.06	$9.14	$8.73	$8.75	$6.09	115,932
2016-05-25	$8.94	$9.03	$8.83	$8.98	$6.25	155,563
2016-05-24	$8.75	$8.98	$8.70	$8.88	$6.18	194,374
2016-05-23	$8.68	$8.91	$8.68	$8.70	$6.05	167,091
2016-05-20	$8.86	$8.86	$8.55	$8.72	$6.07	340,741
2016-05-19	$9.26	$9.26	$8.74	$8.81	$6.13	297,200
2016-05-18	$9.55	$9.66	$9.34	$9.35	$6.50	194,491
2016-05-17	$9.51	$9.93	$9.51	$9.57	$6.66	126,922
2016-05-16	$9.54	$9.68	$9.45	$9.50	$6.61	186,151
2016-05-13	$9.39	$9.59	$9.37	$9.42	$6.55	132,109
2016-05-12	$9.84	$9.89	$9.42	$9.47	$6.59	205,050
2016-05-11	$9.60	$9.93	$9.49	$9.68	$6.73	210,174
2016-05-10	$9.54	$9.81	$9.45	$9.62	$6.69	170,081
2016-05-09	$9.84	$9.84	$9.44	$9.47	$6.59	142,615
2016-05-06	$9.72	$10.03	$9.56	$9.94	$6.91	171,858
2016-05-05	$9.96	$10.11	$9.72	$9.75	$6.78	205,676
2016-05-04	$9.82	$10.03	$9.65	$9.84	$6.84	206,793
2016-05-03	$10.01	$10.07	$9.67	$9.84	$6.84	364,935
2016-05-02	$10.14	$10.33	$9.97	$10.17	$7.07	211,159
2016-04-29	$10.25	$10.36	$9.72	$10.16	$7.07	410,155
2016-04-28	$10.55	$10.58	$10.19	$10.22	$7.11	294,696
2016-04-27	$10.55	$10.83	$10.43	$10.53	$7.32	897,416
2016-04-26	$10.30	$10.54	$10.25	$10.51	$7.31	252,123
2016-04-25	$10.46	$10.60	$10.12	$10.25	$7.13	234,704
2016-04-22	$10.23	$10.67	$10.22	$10.46	$7.28	245,670
2016-04-21	$10.49	$10.53	$10.10	$10.18	$7.08	331,113
2016-04-20	$10.17	$10.52	$10.10	$10.45	$7.27	178,447
2016-04-19	$10.38	$10.55	$10.11	$10.21	$7.10	260,393
2016-04-18	$9.85	$10.35	$9.76	$10.34	$7.19	260,357
2016-04-15	$10.09	$10.22	$9.94	$9.99	$6.95	332,206
2016-04-14	$9.84	$10.23	$9.69	$10.11	$7.03	475,423
2016-04-13	$9.44	$9.70	$9.34	$9.67	$6.73	410,721
2016-04-12	$9.09	$9.47	$9.08	$9.44	$6.57	278,921
2016-04-11	$9.11	$9.32	$9.05	$9.05	$6.30	172,078
2016-04-08	$9.13	$9.24	$9.01	$9.04	$6.29	130,604
2016-04-07	$8.95	$9.16	$8.92	$8.98	$6.25	154,656
2016-04-06	$9.09	$9.18	$8.88	$9.05	$6.30	254,087
2016-04-05	$9.01	$9.18	$8.81	$9.02	$6.27	255,607
2016-04-04	$9.19	$9.35	$9.00	$9.00	$6.26	219,925
2016-04-01	$9.36	$9.38	$9.11	$9.23	$6.42	332,570
2016-03-31	$9.10	$9.63	$9.04	$9.40	$6.54	561,720
2016-03-30	$9.49	$9.52	$9.00	$9.08	$6.32	370,418
2016-03-29	$9.38	$9.41	$9.05	$9.36	$6.51	211,205
2016-03-28	$9.04	$9.49	$8.95	$9.41	$6.55	309,529
2016-03-24	$9.26	$9.37	$8.67	$8.99	$6.25	801,153
2016-03-23	$9.81	$9.95	$9.31	$9.33	$6.49	611,786
2016-03-22	$10.69	$10.84	$9.63	$9.94	$6.91	991,278
2016-03-21	$11.46	$11.51	$11.12	$11.38	$7.92	135,958
2016-03-18	$11.51	$11.65	$11.18	$11.39	$7.92	354,518
2016-03-17	$11.48	$11.64	$11.37	$11.43	$7.95	176,389
2016-03-16	$10.96	$11.52	$10.96	$11.41	$7.94	338,491
2016-03-15	$11.15	$11.16	$10.75	$10.99	$7.64	166,430
2016-03-14	$11.29	$11.36	$11.17	$11.19	$7.78	255,765
2016-03-11	$11.21	$11.38	$10.94	$11.29	$7.85	264,417
2016-03-10	$11.15	$11.15	$10.66	$11.04	$7.68	214,982
2016-03-09	$11.14	$11.35	$10.92	$11.16	$7.76	281,580
2016-03-08	$12.13	$12.19	$11.06	$11.06	$7.69	311,323
2016-03-07	$11.69	$12.35	$11.62	$12.21	$8.49	509,173
2016-03-04	$11.45	$11.81	$11.27	$11.63	$8.09	384,291
2016-03-03	$11.26	$11.72	$11.26	$11.41	$7.94	429,516
2016-03-02	$10.93	$11.31	$10.64	$11.29	$7.85	353,903
2016-03-01	$10.87	$11.08	$10.75	$10.91	$7.59	280,474
2016-02-29	$10.53	$10.86	$10.53	$10.77	$7.49	344,553
2016-02-26	$10.33	$10.69	$10.33	$10.48	$7.29	333,651
2016-02-25	$9.95	$10.35	$9.87	$10.32	$7.18	232,530
2016-02-24	$10.12	$10.13	$9.68	$10.01	$6.96	328,357
2016-02-23	$10.43	$10.49	$10.25	$10.32	$7.18	187,229
2016-02-22	$10.36	$10.81	$10.35	$10.49	$7.30	336,072
2016-02-19	$9.71	$10.17	$9.59	$10.15	$7.06	614,724
2016-02-18	$9.95	$10.00	$9.68	$9.73	$6.77	460,715
2016-02-17	$9.63	$10.15	$9.60	$9.89	$6.88	536,612
2016-02-16	$10.07	$10.14	$9.55	$9.60	$6.68	455,454
2016-02-12	$9.61	$9.95	$9.50	$9.94	$6.91	659,273
2016-02-11	$9.39	$9.63	$9.26	$9.46	$6.58	282,207
2016-02-10	$9.37	$9.93	$9.21	$9.56	$6.65	419,047
2016-02-09	$9.48	$9.56	$9.05	$9.50	$6.61	318,560
2016-02-08	$9.55	$9.79	$9.20	$9.64	$6.71	430,462
2016-02-05	$10.20	$10.20	$9.53	$9.63	$6.70	684,351
2016-02-04	$10.11	$10.23	$9.98	$10.15	$7.06	391,627
2016-02-03	$9.98	$9.99	$9.32	$9.97	$6.94	612,833
2016-02-02	$10.00	$10.06	$9.74	$9.88	$6.87	471,271
2016-02-01	$10.52	$10.52	$9.88	$10.18	$7.08	459,520
2016-01-29	$11.00	$11.75	$10.26	$10.58	$7.36	892,339
2016-01-28	$10.03	$10.54	$10.01	$10.20	$7.10	498,244
2016-01-27	$10.14	$10.19	$9.66	$9.89	$6.88	485,966
2016-01-26	$10.53	$10.55	$9.89	$10.21	$7.10	480,864
2016-01-25	$10.83	$10.99	$10.41	$10.55	$7.34	418,039
2016-01-22	$10.05	$10.92	$10.05	$10.83	$7.53	606,749
2016-01-21	$9.72	$10.12	$9.63	$9.84	$6.84	212,610
2016-01-20	$9.61	$9.92	$9.31	$9.75	$6.78	377,065
2016-01-19	$9.80	$10.09	$9.62	$9.74	$6.78	305,759
2016-01-15	$9.72	$9.84	$9.62	$9.73	$6.77	187,269
2016-01-14	$9.70	$10.25	$9.59	$10.02	$6.97	236,652
2016-01-13	$10.02	$10.11	$9.51	$9.67	$6.73	389,647
2016-01-12	$10.10	$10.13	$9.51	$9.89	$6.88	353,824
2016-01-11	$10.24	$10.44	$9.83	$10.04	$6.98	271,084
2016-01-08	$10.29	$10.48	$10.03	$10.29	$7.16	408,726
2016-01-07	$10.63	$10.63	$10.15	$10.24	$7.12	307,784
2016-01-06	$10.87	$11.00	$10.57	$10.75	$7.48	251,104
2016-01-05	$11.43	$11.43	$10.97	$11.08	$7.71	251,670
2016-01-04	$11.60	$11.78	$11.20	$11.37	$7.91	146,849
2015-12-31	$11.49	$11.95	$11.49	$11.77	$8.19	204,126
2015-12-30	$11.65	$11.74	$11.36	$11.57	$8.05	112,848
2015-12-29	$11.74	$11.89	$11.51	$11.59	$8.06	123,423
2015-12-28	$11.69	$11.77	$11.51	$11.71	$8.15	138,085
2015-12-24	$11.58	$11.83	$11.51	$11.74	$8.17	54,276
2015-12-23	$11.59	$12.07	$11.53	$11.68	$8.12	222,451
2015-12-22	$11.24	$11.67	$11.20	$11.45	$7.96	225,686
2015-12-21	$11.29	$11.29	$10.86	$11.17	$7.77	286,796
2015-12-18	$11.59	$11.97	$11.13	$11.29	$7.85	507,754
2015-12-17	$11.93	$11.95	$11.46	$11.47	$7.98	194,900
2015-12-16	$12.16	$12.24	$11.83	$11.89	$8.27	145,323
2015-12-15	$11.94	$12.19	$11.86	$12.13	$8.44	190,624
2015-12-14	$12.08	$12.08	$11.50	$11.86	$8.25	265,403
2015-12-11	$12.06	$12.15	$11.81	$12.10	$8.42	218,173
2015-12-10	$12.59	$12.76	$12.28	$12.33	$8.58	106,407
2015-12-09	$12.04	$12.76	$12.04	$12.65	$8.80	278,431
2015-12-08	$12.15	$12.47	$11.77	$12.00	$8.35	214,026
2015-12-07	$12.75	$12.75	$12.08	$12.42	$8.64	429,109
2015-12-04	$12.70	$13.04	$12.46	$12.85	$8.94	339,209
2015-12-03	$12.96	$13.22	$12.60	$12.70	$8.83	286,578
2015-12-02	$12.94	$13.06	$12.65	$12.87	$8.95	269,354
2015-12-01	$13.25	$13.32	$12.89	$12.99	$9.04	184,834
2015-11-30	$13.16	$13.80	$12.98	$13.21	$9.19	314,753
2015-11-27	$13.09	$13.35	$12.95	$13.12	$9.13	105,580
2015-11-25	$12.76	$13.21	$12.73	$13.12	$9.13	230,427
2015-11-24	$12.56	$12.97	$12.49	$12.76	$8.88	520,890
2015-11-23	$12.52	$12.74	$12.44	$12.55	$8.73	221,826
2015-11-20	$12.70	$12.74	$12.55	$12.62	$8.78	347,786
2015-11-19	$12.35	$12.75	$12.34	$12.71	$8.84	461,447
2015-11-18	$12.17	$12.58	$12.10	$12.32	$8.57	329,248
2015-11-17	$12.31	$12.36	$12.04	$12.13	$8.44	333,453
2015-11-16	$12.61	$12.71	$12.23	$12.31	$8.56	570,383
2015-11-13	$12.20	$12.78	$12.18	$12.66	$8.81	332,660
2015-11-12	$12.34	$12.55	$12.06	$12.26	$8.53	177,735
2015-11-11	$12.77	$12.82	$12.42	$12.46	$8.67	121,002
2015-11-10	$12.77	$12.84	$12.49	$12.73	$8.86	112,178
2015-11-09	$13.02	$13.16	$12.47	$12.79	$8.90	366,197
2015-11-06	$12.84	$13.12	$12.73	$13.00	$9.04	185,868
2015-11-05	$13.07	$13.11	$12.76	$12.91	$8.98	279,220
2015-11-04	$13.01	$13.15	$12.75	$13.07	$9.09	434,255
2015-11-03	$12.23	$12.95	$12.21	$12.90	$8.97	435,363
2015-11-02	$11.85	$12.31	$11.79	$12.25	$8.52	875,495
2015-10-30	$12.05	$12.28	$11.64	$11.78	$8.19	835,409
2015-10-29	$11.48	$11.84	$11.33	$11.45	$7.96	191,984
2015-10-28	$10.74	$11.57	$10.72	$11.56	$8.04	457,675
2015-10-27	$10.95	$10.99	$10.60	$10.69	$7.44	512,217
2015-10-26	$11.22	$11.28	$10.91	$10.97	$7.63	261,683
2015-10-23	$11.32	$11.38	$10.95	$11.25	$7.83	223,687
2015-10-22	$11.25	$11.57	$11.12	$11.31	$7.87	135,261
2015-10-21	$11.24	$11.36	$10.96	$11.15	$7.76	165,897
2015-10-20	$11.02	$11.45	$11.02	$11.22	$7.80	184,152
2015-10-19	$11.11	$11.32	$10.88	$11.06	$7.69	214,977
2015-10-16	$11.61	$11.77	$11.11	$11.20	$7.79	272,681
2015-10-15	$11.42	$11.66	$11.11	$11.59	$8.06	174,431
2015-10-14	$11.37	$11.70	$11.32	$11.44	$7.96	146,949
2015-10-13	$11.58	$11.94	$11.36	$11.38	$7.92	144,259
2015-10-12	$11.97	$11.99	$11.48	$11.70	$8.14	110,032
2015-10-09	$11.90	$12.05	$11.62	$11.94	$8.31	256,048
2015-10-08	$11.87	$12.20	$11.59	$11.86	$8.25	252,086
2015-10-07	$12.15	$12.33	$11.69	$11.87	$8.26	240,155
2015-10-06	$11.50	$12.08	$11.50	$11.92	$8.29	281,735
2015-10-05	$11.11	$11.42	$11.10	$11.30	$7.86	274,386
2015-10-02	$10.48	$11.04	$10.48	$10.97	$7.63	308,451
2015-10-01	$10.43	$10.97	$10.43	$10.55	$7.34	408,703
2015-09-30	$10.13	$10.44	$10.01	$10.31	$7.17	401,885
2015-09-29	$10.46	$10.64	$9.95	$9.99	$6.95	235,613
2015-09-28	$10.94	$11.01	$10.39	$10.46	$7.28	277,206
2015-09-25	$11.34	$11.49	$10.88	$11.04	$7.68	244,199
2015-09-24	$11.18	$11.39	$11.04	$11.26	$7.83	342,285
2015-09-23	$11.69	$11.91	$11.24	$11.38	$7.92	254,292
2015-09-22	$11.80	$11.93	$11.58	$11.77	$8.19	181,853
2015-09-21	$11.90	$12.19	$11.86	$12.00	$8.35	135,136
2015-09-18	$12.12	$12.15	$11.70	$11.85	$8.24	202,856
2015-09-17	$12.04	$12.25	$11.95	$12.10	$8.42	170,112
2015-09-16	$11.70	$12.21	$11.70	$12.11	$8.42	214,711
2015-09-15	$11.60	$12.14	$11.59	$11.68	$8.12	138,685
2015-09-14	$11.76	$11.81	$11.50	$11.59	$8.06	180,578
2015-09-11	$12.34	$12.48	$11.80	$11.85	$8.24	256,222
2015-09-10	$12.75	$12.77	$12.30	$12.34	$8.58	196,733
2015-09-09	$12.88	$12.99	$12.45	$12.48	$8.68	167,670
2015-09-08	$12.63	$12.82	$12.48	$12.79	$8.90	241,219

Dorian LPG Ltd (LPG) News Headlines

Recent Dorian LPG Ltd (LPG) News

Similar Companies to Dorian LPG Ltd (LPG) in the Oil & Gas Midstream Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
TC Energy Corporation	TRP	Oil & Gas Midstream	Energy	43,000
Oneok Inc	OKE	Oil & Gas Midstream	Energy	28,000
Enbridge Inc	ENB	Oil & Gas Midstream	Energy	13,000
Teekay Corp	TK	Oil & Gas Midstream	Energy	10,000
Williams Cos Inc	WMB	Oil & Gas Midstream	Energy	9,000
Torm Plc - Class A	TRMD	Oil & Gas Midstream	Energy	8,379
Kinder Morgan Inc - Class P	KMI	Oil & Gas Midstream	Energy	8,300
Targa Resources Corp	TRGP	Oil & Gas Midstream	Energy	7,500
Nustar Energy L P	NS	Oil & Gas Midstream	Energy	5,800
Energy Transfer LP	ET	Oil & Gas Midstream	Energy	5,500

Dorian LPG Ltd (LPG) Exchange: NYSE