Lifeway Foods Inc (LWAY) Stock

Data as of May 1, 2024

$20.78 ($0.33) 1.61%

Lifeway Foods Inc - Daily Information

Click for more stock information on Lifeway Foods Inc.

Daily Information	Data
Date	May 1, 2024
Open	$20.39
Previous Close	$20.78
High	$21.15
Low	$19.82
Adjusted Open	$20.39
Previous Adjusted Close	$20.78
Adjusted High	$21.15
Adjusted Low	$19.82

About Lifeway Foods Inc (LWAY)

Lifeway Foods, Inc., which has been recognized as one of Forbes' Best Small Companies, is America's leading supplier of the probiotic, fermented beverage known as kefir. In addition to its line of drinkable kefir, the company also produces cheese and a ProBugs line for kids. Lifeway's tart and tangy fermented dairy products are now sold across the United States, Mexico, Ireland, France and the United Kingdom. Learn how Lifeway is good for more than just you at lifewayfoods.com.

Invest in Lifeway Foods Inc (LWAY)

Invest with as little as $5.

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

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

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

Historical Stock Data for Lifeway Foods Inc (LWAY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-05-01	$20.39	$21.15	$19.82	$20.78	$20.78	93,949
2024-04-30	$19.62	$21.33	$19.58	$20.45	$20.45	184,878
2024-04-29	$25.00	$25.01	$19.86	$20.01	$20.01	647,402
2024-04-26	$21.77	$24.95	$21.60	$24.87	$24.87	364,090
2024-04-25	$21.22	$21.72	$20.21	$21.49	$21.49	80,223
2024-04-24	$20.78	$22.68	$20.61	$21.43	$21.43	165,538
2024-04-23	$19.91	$20.64	$19.91	$20.47	$20.47	129,526
2024-04-22	$19.79	$20.41	$19.02	$19.90	$19.90	94,321
2024-04-19	$19.02	$19.68	$19.02	$19.40	$19.40	77,679
2024-04-18	$19.67	$19.73	$18.51	$19.12	$19.12	170,718
2024-04-17	$20.99	$20.99	$19.79	$19.99	$19.99	129,004
2024-04-16	$20.05	$20.56	$19.53	$20.44	$20.44	82,257
2024-04-15	$20.75	$20.96	$19.91	$20.22	$20.22	101,050
2024-04-12	$21.02	$21.98	$20.50	$20.68	$20.68	105,472
2024-04-11	$21.22	$22.14	$20.70	$21.02	$21.02	115,329
2024-04-10	$21.39	$21.76	$20.32	$21.22	$21.22	184,926
2024-04-09	$20.17	$23.31	$19.82	$21.39	$21.39	589,018
2024-04-08	$20.40	$20.76	$19.30	$20.15	$20.15	172,953
2024-04-05	$19.14	$20.55	$19.11	$20.37	$20.37	220,527
2024-04-04	$19.01	$19.35	$18.41	$18.44	$18.44	79,038
2024-04-03	$18.47	$19.50	$18.27	$18.98	$18.98	108,595
2024-04-02	$18.49	$18.67	$17.36	$18.55	$18.55	135,798
2024-04-01	$17.21	$19.29	$17.21	$18.90	$18.90	145,652
2024-03-28	$19.05	$19.50	$17.03	$17.22	$17.22	246,589
2024-03-27	$18.11	$19.61	$18.01	$19.33	$19.33	222,777
2024-03-26	$17.97	$19.28	$17.66	$19.16	$19.16	202,337
2024-03-25	$16.66	$18.15	$15.86	$17.51	$17.51	262,689
2024-03-22	$15.44	$16.88	$15.20	$16.49	$16.49	241,555
2024-03-21	$13.86	$15.47	$13.74	$14.76	$14.76	175,417
2024-03-20	$11.95	$13.58	$11.86	$13.58	$13.58	226,840
2024-03-19	$10.52	$11.45	$10.52	$10.89	$10.89	34,500
2024-03-18	$11.23	$11.23	$10.51	$10.61	$10.61	68,461
2024-03-15	$11.33	$11.50	$10.97	$10.99	$10.99	32,049
2024-03-14	$11.18	$11.37	$10.86	$11.23	$11.23	17,444
2024-03-13	$11.15	$11.36	$10.90	$11.16	$11.16	32,231
2024-03-12	$10.85	$11.54	$10.85	$11.04	$11.04	66,330
2024-03-11	$11.42	$11.50	$10.61	$10.70	$10.70	48,647
2024-03-08	$11.60	$11.88	$11.23	$11.56	$11.56	14,090
2024-03-07	$11.92	$12.21	$11.43	$11.62	$11.62	29,753
2024-03-06	$12.17	$12.17	$11.70	$11.92	$11.92	33,192
2024-03-05	$12.18	$12.49	$12.08	$12.17	$12.17	20,248
2024-03-04	$12.49	$12.49	$12.02	$12.27	$12.27	24,144
2024-03-01	$12.23	$12.69	$12.06	$12.32	$12.32	31,300
2024-02-29	$11.96	$12.22	$11.80	$12.09	$12.09	20,479
2024-02-28	$12.28	$12.28	$11.67	$11.72	$11.72	24,382
2024-02-27	$12.33	$12.46	$11.94	$12.20	$12.20	70,761
2024-02-26	$11.01	$12.64	$10.79	$12.31	$12.31	131,932
2024-02-23	$10.28	$10.52	$9.93	$10.51	$10.51	65,898
2024-02-22	$10.45	$10.78	$10.15	$10.40	$10.40	47,022
2024-02-21	$10.44	$10.69	$10.11	$10.52	$10.52	84,158
2024-02-20	$11.33	$11.37	$10.01	$10.40	$10.40	111,956
2024-02-16	$11.70	$11.84	$11.32	$11.43	$11.43	25,894
2024-02-15	$11.27	$11.81	$11.26	$11.70	$11.70	27,787
2024-02-14	$11.36	$11.37	$11.10	$11.26	$11.26	31,130
2024-02-13	$11.06	$11.65	$11.05	$11.16	$11.16	47,464
2024-02-12	$11.48	$12.24	$11.12	$11.21	$11.21	89,269
2024-02-09	$11.86	$11.87	$11.24	$11.37	$11.37	40,415
2024-02-08	$11.24	$11.95	$11.20	$11.76	$11.76	64,295
2024-02-07	$11.77	$11.77	$11.24	$11.28	$11.28	41,398
2024-02-06	$12.37	$12.51	$11.28	$11.81	$11.81	48,636
2024-02-05	$12.38	$12.73	$12.33	$12.41	$12.41	39,524
2024-02-02	$12.54	$12.75	$12.32	$12.52	$12.52	30,331
2024-02-01	$12.21	$12.63	$12.21	$12.62	$12.62	30,346
2024-01-31	$12.12	$12.89	$12.12	$12.45	$12.45	61,307
2024-01-30	$12.63	$12.63	$11.64	$12.09	$12.09	97,984
2024-01-29	$13.02	$13.08	$12.38	$12.62	$12.62	52,086
2024-01-26	$13.08	$13.13	$12.75	$12.99	$12.99	22,274
2024-01-25	$13.21	$13.21	$12.74	$13.08	$13.08	36,205
2024-01-24	$13.55	$13.55	$12.94	$13.15	$13.15	36,557
2024-01-23	$13.83	$13.83	$12.98	$13.21	$13.21	44,097
2024-01-22	$14.13	$14.41	$13.02	$13.62	$13.62	75,985
2024-01-19	$14.17	$14.46	$14.09	$14.16	$14.16	24,051
2024-01-18	$13.95	$14.15	$13.54	$14.08	$14.08	35,050
2024-01-17	$12.88	$13.88	$12.87	$13.78	$13.78	56,132
2024-01-16	$13.91	$13.91	$12.68	$13.13	$13.13	98,082
2024-01-12	$14.39	$14.94	$13.97	$14.09	$14.09	48,108
2024-01-11	$13.83	$14.71	$13.82	$14.42	$14.42	53,274
2024-01-10	$13.77	$13.81	$13.50	$13.73	$13.73	27,413
2024-01-09	$14.00	$14.25	$13.73	$13.73	$13.73	26,173
2024-01-08	$14.40	$14.52	$13.82	$14.25	$14.25	50,424
2024-01-05	$14.53	$14.69	$14.01	$14.33	$14.33	64,619
2024-01-04	$13.15	$14.55	$13.15	$14.37	$14.37	90,407
2024-01-03	$13.14	$13.68	$13.05	$13.06	$13.06	37,417
2024-01-02	$13.40	$13.68	$12.83	$13.39	$13.39	54,920
2023-12-29	$13.35	$13.73	$13.17	$13.41	$13.41	37,353
2023-12-28	$13.70	$13.88	$13.16	$13.35	$13.35	30,104
2023-12-27	$13.30	$13.70	$12.77	$13.69	$13.69	46,790
2023-12-26	$12.70	$13.74	$12.70	$13.33	$13.33	77,842
2023-12-22	$12.71	$12.94	$12.55	$12.80	$12.80	61,283
2023-12-21	$12.46	$12.88	$12.20	$12.76	$12.76	43,061
2023-12-20	$12.52	$13.10	$12.23	$12.46	$12.46	74,583
2023-12-19	$12.46	$13.02	$12.36	$12.87	$12.87	57,154
2023-12-18	$12.45	$12.73	$11.96	$12.00	$12.00	57,141
2023-12-15	$12.75	$13.07	$12.63	$12.64	$12.64	35,665
2023-12-14	$12.70	$13.10	$12.35	$12.70	$12.70	74,722
2023-12-13	$12.45	$13.09	$12.27	$12.76	$12.76	69,306
2023-12-12	$12.43	$13.09	$12.43	$12.51	$12.51	105,126
2023-12-11	$12.72	$12.72	$11.95	$12.48	$12.48	193,845
2023-12-08	$13.25	$13.70	$12.81	$12.86	$12.86	43,309
2023-12-07	$13.34	$13.43	$12.69	$13.26	$13.26	98,097
2023-12-06	$14.41	$14.44	$13.32	$13.39	$13.39	90,186
2023-12-05	$14.35	$14.56	$14.06	$14.27	$14.27	60,256
2023-12-04	$14.93	$15.30	$14.22	$14.50	$14.50	84,042
2023-12-01	$13.90	$14.94	$13.79	$14.89	$14.89	81,320
2023-11-30	$13.90	$14.17	$13.30	$14.06	$14.06	75,574
2023-11-29	$14.35	$14.60	$13.72	$14.01	$14.01	102,687
2023-11-28	$15.07	$15.26	$13.71	$14.40	$14.40	170,991
2023-11-27	$16.22	$16.96	$14.72	$14.97	$14.97	283,221
2023-11-24	$15.64	$17.33	$15.47	$17.09	$17.09	167,799
2023-11-22	$15.40	$15.87	$15.22	$15.47	$15.47	97,625
2023-11-21	$15.40	$15.69	$14.70	$15.40	$15.40	117,147
2023-11-20	$14.92	$15.68	$14.40	$15.40	$15.40	241,469
2023-11-17	$15.01	$15.93	$14.50	$14.68	$14.68	146,142
2023-11-16	$14.31	$15.45	$14.05	$14.98	$14.98	314,243
2023-11-15	$13.10	$14.93	$12.30	$14.60	$14.60	450,818
2023-11-14	$10.38	$13.10	$9.67	$13.00	$13.00	653,923
2023-11-13	$12.65	$12.66	$9.06	$9.38	$9.38	850,481
2023-11-10	$12.11	$12.67	$12.03	$12.61	$12.61	105,844
2023-11-09	$12.76	$13.03	$11.94	$12.16	$12.16	89,621
2023-11-08	$12.75	$13.70	$12.49	$12.76	$12.76	157,965
2023-11-07	$11.72	$13.15	$11.66	$12.64	$12.64	125,649
2023-11-06	$10.69	$12.07	$10.69	$11.66	$11.66	118,288
2023-11-03	$10.62	$10.69	$10.16	$10.64	$10.64	61,604
2023-11-02	$11.03	$11.06	$10.44	$10.54	$10.54	45,783
2023-11-01	$10.75	$11.25	$10.18	$10.87	$10.87	104,522
2023-10-31	$12.07	$12.42	$10.00	$10.67	$10.67	182,707
2023-10-30	$11.89	$12.55	$11.72	$12.07	$12.07	146,003
2023-10-27	$11.66	$11.72	$11.43	$11.67	$11.67	66,419
2023-10-26	$11.50	$11.89	$11.33	$11.37	$11.37	64,986
2023-10-25	$12.53	$12.53	$11.30	$11.70	$11.70	115,491
2023-10-24	$11.63	$12.76	$11.52	$12.53	$12.53	120,246
2023-10-23	$11.09	$11.68	$10.67	$11.43	$11.43	99,592
2023-10-20	$12.04	$12.29	$11.20	$11.29	$11.29	73,729
2023-10-19	$11.29	$12.22	$11.29	$11.93	$11.93	48,771
2023-10-18	$11.75	$11.82	$11.17	$11.27	$11.27	39,386
2023-10-17	$11.90	$11.97	$11.43	$11.83	$11.83	65,214
2023-10-16	$10.74	$12.05	$10.74	$11.83	$11.83	101,355
2023-10-13	$10.83	$11.32	$10.75	$10.90	$10.90	75,075
2023-10-12	$10.87	$11.06	$10.56	$10.84	$10.84	40,954
2023-10-11	$11.51	$11.51	$10.57	$10.82	$10.82	70,065
2023-10-10	$10.77	$11.60	$10.77	$11.47	$11.47	56,084
2023-10-09	$11.61	$11.61	$10.52	$10.73	$10.73	111,745
2023-10-06	$11.73	$11.95	$11.26	$11.83	$11.83	51,788
2023-10-05	$11.68	$12.00	$11.26	$11.70	$11.70	74,221
2023-10-04	$10.78	$11.84	$10.78	$11.60	$11.60	60,726
2023-10-03	$11.05	$11.44	$10.59	$10.77	$10.77	47,719
2023-10-02	$10.50	$11.65	$10.50	$11.03	$11.03	122,731
2023-09-29	$10.76	$10.91	$10.23	$10.34	$10.34	37,141
2023-09-28	$10.24	$11.12	$10.24	$10.61	$10.61	47,463
2023-09-27	$10.74	$10.93	$10.17	$10.38	$10.38	65,589
2023-09-26	$9.51	$10.83	$9.40	$10.72	$10.72	136,392
2023-09-25	$11.85	$11.88	$9.40	$9.65	$9.65	297,046
2023-09-22	$12.00	$12.45	$11.65	$12.42	$12.42	79,113
2023-09-21	$12.14	$12.23	$11.63	$12.05	$12.05	89,620
2023-09-20	$12.41	$12.96	$12.25	$12.47	$12.47	91,484
2023-09-19	$11.83	$12.38	$11.70	$12.35	$12.35	77,236
2023-09-18	$12.03	$12.25	$11.42	$11.83	$11.83	64,492
2023-09-15	$12.52	$12.71	$11.68	$12.00	$12.00	122,167
2023-09-14	$11.96	$12.77	$11.96	$12.49	$12.49	192,482
2023-09-13	$11.13	$12.20	$10.81	$12.00	$12.00	172,893
2023-09-12	$10.28	$11.15	$10.09	$11.10	$11.10	283,973
2023-09-11	$11.17	$11.41	$9.65	$10.27	$10.27	287,439
2023-09-08	$11.56	$11.68	$11.16	$11.20	$11.20	94,898
2023-09-07	$11.53	$11.75	$11.46	$11.57	$11.57	137,616
2023-09-06	$11.38	$11.69	$11.36	$11.53	$11.53	131,125
2023-09-05	$11.00	$11.64	$10.81	$11.25	$11.25	202,044
2023-09-01	$10.78	$11.10	$10.63	$10.99	$10.99	132,443
2023-08-31	$10.70	$10.89	$10.35	$10.75	$10.75	49,253
2023-08-30	$10.80	$10.92	$10.50	$10.70	$10.70	75,916
2023-08-29	$10.79	$11.00	$10.66	$10.82	$10.82	114,790
2023-08-28	$10.85	$11.16	$10.33	$10.73	$10.73	209,174
2023-08-25	$11.00	$11.30	$10.85	$11.02	$11.02	160,068
2023-08-24	$10.60	$11.14	$10.36	$10.83	$10.83	175,629
2023-08-23	$9.99	$10.68	$9.99	$10.61	$10.61	171,485
2023-08-22	$9.99	$10.40	$9.61	$9.99	$9.99	261,297
2023-08-21	$8.40	$9.85	$8.40	$9.59	$9.59	239,915
2023-08-18	$8.60	$8.86	$8.18	$8.34	$8.34	49,984
2023-08-17	$8.34	$8.62	$8.28	$8.60	$8.60	24,583
2023-08-16	$8.28	$9.14	$8.28	$8.56	$8.56	80,663
2023-08-15	$7.42	$8.18	$7.42	$8.18	$8.18	69,090
2023-08-14	$6.86	$8.00	$6.83	$7.50	$7.50	118,692
2023-08-11	$6.50	$6.70	$6.07	$6.30	$6.30	11,162
2023-08-10	$6.60	$6.79	$6.55	$6.55	$6.55	18,998
2023-08-09	$6.87	$6.99	$6.59	$6.74	$6.74	6,164
2023-08-08	$6.96	$6.96	$6.75	$6.80	$6.80	2,393
2023-08-07	$7.02	$7.20	$7.00	$7.00	$7.00	11,542
2023-08-04	$7.26	$7.26	$6.80	$7.00	$7.00	15,140
2023-08-03	$6.56	$6.87	$6.49	$6.85	$6.85	12,258
2023-08-02	$6.36	$6.77	$6.33	$6.65	$6.65	12,227
2023-08-01	$6.44	$6.68	$6.41	$6.41	$6.41	9,768
2023-07-31	$6.05	$6.58	$6.05	$6.52	$6.52	17,888
2023-07-28	$6.04	$6.09	$6.01	$6.01	$6.01	10,078
2023-07-27	$6.05	$6.05	$5.91	$5.93	$5.93	2,106
2023-07-26	$5.80	$6.05	$5.80	$5.97	$5.97	17,143
2023-07-25	$5.93	$5.95	$5.77	$5.84	$5.84	6,680
2023-07-24	$5.95	$6.20	$5.90	$5.93	$5.93	43,353
2023-07-21	$6.12	$6.12	$5.90	$6.00	$6.00	19,315
2023-07-20	$6.22	$6.22	$6.11	$6.12	$6.12	3,909
2023-07-19	$6.26	$6.28	$6.22	$6.28	$6.28	1,329
2023-07-18	$6.20	$6.30	$6.20	$6.30	$6.30	11,185
2023-07-17	$6.32	$6.32	$6.10	$6.11	$6.11	5,070
2023-07-14	$6.51	$6.55	$6.28	$6.31	$6.31	3,597
2023-07-13	$6.55	$6.55	$6.28	$6.48	$6.48	6,095
2023-07-12	$6.48	$6.55	$6.11	$6.47	$6.47	5,658
2023-07-11	$6.47	$6.47	$6.33	$6.33	$6.33	14,051
2023-07-10	$6.57	$6.59	$6.30	$6.47	$6.47	20,962
2023-07-07	$6.38	$6.50	$6.38	$6.50	$6.50	4,096
2023-07-06	$6.55	$6.55	$6.16	$6.38	$6.38	3,708
2023-07-05	$6.27	$6.50	$6.25	$6.40	$6.40	6,986
2023-07-03	$6.60	$6.60	$6.25	$6.25	$6.25	4,552
2023-06-30	$6.57	$6.78	$6.51	$6.55	$6.55	4,081
2023-06-29	$6.59	$6.88	$6.52	$6.59	$6.59	8,870
2023-06-28	$6.79	$6.79	$6.51	$6.52	$6.52	10,312
2023-06-27	$6.86	$6.86	$6.74	$6.78	$6.78	2,774
2023-06-26	$7.05	$7.05	$6.75	$6.85	$6.85	9,569
2023-06-23	$6.94	$7.06	$6.94	$6.98	$6.98	7,036
2023-06-22	$7.39	$7.39	$7.08	$7.08	$7.08	3,289
2023-06-21	$7.41	$7.42	$7.31	$7.39	$7.39	14,406
2023-06-20	$6.92	$7.41	$6.92	$7.41	$7.41	31,465
2023-06-16	$7.00	$7.00	$6.88	$6.88	$6.88	21,009
2023-06-15	$6.88	$7.00	$6.88	$7.00	$7.00	12,689
2023-06-14	$6.87	$7.00	$6.87	$6.94	$6.94	8,969
2023-06-13	$6.81	$6.97	$6.81	$6.87	$6.87	13,666
2023-06-12	$6.56	$6.90	$6.40	$6.90	$6.90	13,834
2023-06-09	$6.97	$7.04	$6.46	$6.50	$6.50	8,698
2023-06-08	$6.30	$7.19	$6.15	$6.90	$6.90	81,447
2023-06-07	$6.01	$6.13	$6.00	$6.00	$6.00	3,018
2023-06-06	$6.00	$6.09	$6.00	$6.00	$6.00	9,479
2023-06-05	$6.01	$6.07	$6.00	$6.00	$6.00	11,479
2023-06-02	$6.14	$6.14	$6.00	$6.04	$6.04	14,793
2023-06-01	$6.00	$6.03	$6.00	$6.03	$6.03	1,138
2023-05-31	$6.01	$6.02	$6.00	$6.00	$6.00	7,347
2023-05-30	$6.12	$6.17	$6.00	$6.00	$6.00	3,190
2023-05-26	$5.85	$6.13	$5.85	$6.10	$6.10	7,903
2023-05-25	$5.91	$5.91	$5.89	$5.90	$5.90	3,461
2023-05-24	$5.77	$5.93	$5.77	$5.91	$5.91	14,131
2023-05-23	$6.00	$6.11	$5.75	$5.75	$5.75	50,064
2023-05-22	$6.00	$6.09	$6.00	$6.00	$6.00	8,771
2023-05-19	$6.00	$6.17	$6.00	$6.00	$6.00	19,921
2023-05-18	$6.04	$6.05	$5.96	$6.00	$6.00	6,643
2023-05-17	$6.06	$6.06	$6.00	$6.00	$6.00	18,879
2023-05-16	$6.08	$6.08	$6.00	$6.00	$6.00	25,175
2023-05-15	$6.00	$6.20	$6.00	$6.09	$6.09	5,961
2023-05-12	$6.21	$6.24	$6.01	$6.08	$6.08	2,107
2023-05-11	$6.12	$6.22	$6.12	$6.21	$6.21	2,174
2023-05-10	$6.05	$6.25	$6.05	$6.22	$6.22	10,445
2023-05-09	$6.00	$6.00	$6.00	$6.00	$6.00	2,737
2023-05-08	$6.02	$6.02	$6.00	$6.00	$6.00	4,342
2023-05-05	$6.08	$6.08	$5.61	$6.01	$6.01	7,872
2023-05-04	$6.00	$6.10	$6.00	$6.09	$6.09	4,131
2023-05-03	$6.05	$6.05	$6.00	$6.00	$6.00	2,281
2023-05-02	$6.00	$6.07	$6.00	$6.07	$6.07	4,416
2023-05-01	$5.89	$6.10	$5.89	$6.01	$6.01	2,388
2023-04-28	$6.00	$6.10	$6.00	$6.01	$6.01	3,611
2023-04-27	$6.02	$6.08	$6.00	$6.03	$6.03	3,567
2023-04-26	$6.04	$6.05	$5.95	$6.00	$6.00	6,101
2023-04-25	$6.03	$6.04	$6.00	$6.00	$6.00	47,437
2023-04-24	$6.12	$6.12	$6.07	$6.09	$6.09	3,514
2023-04-21	$6.05	$6.11	$6.04	$6.11	$6.11	2,014
2023-04-20	$6.09	$6.11	$6.02	$6.11	$6.11	3,871
2023-04-19	$6.02	$6.13	$6.00	$6.01	$6.01	5,079
2023-04-18	$6.12	$6.14	$6.00	$6.06	$6.06	2,485
2023-04-17	$6.06	$6.14	$6.06	$6.09	$6.09	3,259
2023-04-14	$6.08	$6.08	$6.01	$6.02	$6.02	3,165
2023-04-13	$6.08	$6.21	$6.05	$6.08	$6.08	2,900
2023-04-12	$6.05	$6.25	$6.05	$6.25	$6.25	8,625
2023-04-11	$6.23	$6.25	$6.00	$6.11	$6.11	7,204
2023-04-10	$6.05	$6.22	$6.00	$6.08	$6.08	16,380
2023-04-06	$6.00	$6.18	$6.00	$6.09	$6.09	6,441
2023-04-05	$6.00	$6.08	$6.00	$6.00	$6.00	3,274
2023-04-04	$6.02	$6.11	$6.00	$6.05	$6.05	4,623
2023-04-03	$6.02	$6.03	$6.00	$6.01	$6.01	8,136
2023-03-31	$6.05	$6.05	$6.00	$6.04	$6.04	65,557
2023-03-30	$6.08	$6.08	$6.00	$6.06	$6.06	151,112
2023-03-29	$5.80	$6.05	$5.80	$6.01	$6.01	3,082
2023-03-28	$6.17	$6.17	$5.88	$5.95	$5.95	60,633
2023-03-27	$6.12	$6.35	$5.99	$6.25	$6.25	8,004
2023-03-24	$6.28	$6.40	$6.12	$6.12	$6.12	3,261
2023-03-23	$6.35	$6.35	$6.27	$6.27	$6.27	2,252
2023-03-22	$6.31	$6.48	$6.16	$6.48	$6.48	5,220
2023-03-21	$6.22	$6.28	$6.20	$6.27	$6.27	6,768
2023-03-20	$6.11	$6.30	$6.10	$6.15	$6.15	12,339
2023-03-17	$6.12	$6.15	$6.08	$6.11	$6.11	71,609
2023-03-16	$6.16	$6.21	$6.11	$6.12	$6.12	12,418
2023-03-15	$6.11	$6.26	$6.10	$6.10	$6.10	19,996
2023-03-14	$6.18	$6.27	$6.10	$6.10	$6.10	36,691
2023-03-13	$6.10	$6.20	$6.07	$6.18	$6.18	22,383
2023-03-10	$6.10	$6.13	$6.03	$6.12	$6.12	80,470
2023-03-09	$6.15	$6.35	$6.06	$6.10	$6.10	41,658
2023-03-08	$6.10	$6.15	$6.10	$6.11	$6.11	10,159
2023-03-07	$6.06	$6.33	$6.06	$6.10	$6.10	10,078
2023-03-06	$6.11	$6.11	$6.04	$6.09	$6.09	8,811
2023-03-03	$6.06	$6.14	$6.05	$6.09	$6.09	11,361
2023-03-02	$6.08	$6.16	$6.02	$6.11	$6.11	11,803
2023-03-01	$6.01	$6.07	$5.96	$6.02	$6.02	10,583
2023-02-28	$6.00	$6.08	$6.00	$6.02	$6.02	17,480
2023-02-27	$5.75	$6.07	$5.75	$5.90	$5.90	36,736
2023-02-24	$5.70	$5.78	$5.68	$5.77	$5.77	22,928
2023-02-23	$5.65	$5.82	$5.65	$5.72	$5.72	4,147
2023-02-22	$5.70	$5.70	$5.65	$5.66	$5.66	1,952
2023-02-21	$5.65	$5.75	$5.65	$5.65	$5.65	18,273
2023-02-17	$5.65	$5.73	$5.65	$5.66	$5.66	12,664
2023-02-16	$5.76	$5.76	$5.65	$5.66	$5.66	4,541
2023-02-15	$5.70	$5.80	$5.62	$5.76	$5.76	4,174
2023-02-14	$5.79	$5.79	$5.59	$5.70	$5.70	6,787
2023-02-13	$5.60	$5.81	$5.58	$5.63	$5.63	42,176
2023-02-10	$5.38	$5.60	$5.37	$5.58	$5.58	8,034
2023-02-09	$5.51	$5.51	$5.43	$5.45	$5.45	2,678
2023-02-08	$5.56	$5.77	$5.43	$5.53	$5.53	7,598
2023-02-07	$5.42	$5.65	$5.39	$5.49	$5.49	18,529
2023-02-06	$5.49	$5.74	$5.38	$5.49	$5.49	81,031
2023-02-03	$5.51	$5.68	$5.45	$5.49	$5.49	50,822
2023-02-02	$5.47	$5.50	$5.43	$5.50	$5.50	6,172
2023-02-01	$5.27	$5.49	$5.27	$5.41	$5.41	10,636
2023-01-31	$5.47	$5.47	$5.26	$5.34	$5.34	14,217
2023-01-30	$5.48	$5.53	$5.40	$5.48	$5.48	7,192
2023-01-27	$5.47	$5.71	$5.45	$5.49	$5.49	24,978
2023-01-26	$5.51	$5.51	$5.46	$5.46	$5.46	7,747
2023-01-25	$5.49	$5.75	$5.46	$5.55	$5.55	13,822
2023-01-24	$5.64	$5.67	$5.45	$5.59	$5.59	14,951
2023-01-23	$5.67	$5.86	$5.45	$5.62	$5.62	55,291
2023-01-20	$5.69	$5.69	$5.41	$5.57	$5.57	35,849
2023-01-19	$5.69	$5.69	$5.40	$5.67	$5.67	32,939
2023-01-18	$5.86	$5.97	$5.56	$5.73	$5.73	35,096
2023-01-17	$5.94	$6.24	$5.75	$5.86	$5.86	25,621
2023-01-13	$6.05	$6.05	$5.56	$5.97	$5.97	52,928
2023-01-12	$5.44	$5.92	$5.44	$5.87	$5.87	38,712
2023-01-11	$5.49	$5.94	$5.41	$5.71	$5.71	66,258
2023-01-10	$5.36	$5.60	$5.36	$5.46	$5.46	11,581
2023-01-09	$5.52	$5.69	$5.40	$5.45	$5.45	28,756
2023-01-06	$5.62	$5.62	$5.45	$5.55	$5.55	9,197
2023-01-05	$5.57	$5.64	$5.50	$5.52	$5.52	8,374
2023-01-04	$5.62	$5.83	$5.50	$5.58	$5.58	11,181
2023-01-03	$5.68	$5.68	$5.52	$5.62	$5.62	9,093
2022-12-30	$5.50	$5.57	$5.49	$5.55	$5.55	11,840
2022-12-29	$5.67	$5.69	$5.50	$5.59	$5.59	10,023
2022-12-28	$5.52	$5.81	$5.51	$5.54	$5.54	6,920
2022-12-27	$6.05	$6.05	$5.62	$5.63	$5.63	5,702
2022-12-23	$5.96	$6.01	$5.52	$5.92	$5.92	16,385
2022-12-22	$5.93	$6.52	$5.80	$5.82	$5.82	2,281
2022-12-21	$6.00	$6.61	$5.62	$5.93	$5.93	12,770
2022-12-20	$5.92	$6.27	$5.92	$5.97	$5.97	8,395
2022-12-19	$5.51	$5.87	$5.51	$5.85	$5.85	15,029
2022-12-16	$5.65	$5.91	$5.50	$5.55	$5.55	20,423
2022-12-15	$6.20	$6.20	$5.85	$5.85	$5.85	19,306
2022-12-14	$6.75	$7.02	$6.30	$6.30	$6.30	21,536
2022-12-13	$6.75	$7.49	$6.57	$6.70	$6.70	60,717
2022-12-12	$6.74	$6.75	$6.58	$6.69	$6.69	49,077
2022-12-09	$6.69	$6.75	$6.52	$6.67	$6.67	8,603
2022-12-08	$6.59	$6.69	$6.47	$6.61	$6.61	6,840
2022-12-07	$6.68	$6.75	$6.44	$6.69	$6.69	9,858
2022-12-06	$6.88	$7.04	$6.39	$6.60	$6.60	19,352
2022-12-05	$6.92	$7.04	$6.44	$6.80	$6.80	9,017
2022-12-02	$7.11	$7.46	$6.53	$6.83	$6.83	46,496
2022-12-01	$6.90	$6.95	$6.48	$6.79	$6.79	37,080
2022-11-30	$6.80	$6.80	$6.23	$6.68	$6.68	21,334
2022-11-29	$6.85	$6.99	$6.61	$6.62	$6.62	4,470
2022-11-28	$7.06	$7.48	$6.81	$6.99	$6.99	8,780
2022-11-25	$7.04	$7.45	$6.95	$7.45	$7.45	3,965
2022-11-23	$7.41	$7.55	$7.07	$7.11	$7.11	11,066
2022-11-22	$7.53	$7.53	$7.23	$7.29	$7.29	11,544
2022-11-21	$7.88	$7.89	$7.52	$7.58	$7.58	37,521
2022-11-18	$7.66	$7.87	$7.23	$7.52	$7.52	9,260
2022-11-17	$7.21	$7.78	$7.21	$7.66	$7.66	57,762
2022-11-16	$7.30	$7.38	$7.07	$7.21	$7.21	20,372
2022-11-15	$7.54	$7.54	$7.03	$7.36	$7.36	38,682
2022-11-14	$7.18	$7.50	$6.90	$7.25	$7.25	10,339
2022-11-11	$6.69	$7.08	$6.57	$6.91	$6.91	21,323
2022-11-10	$6.80	$7.10	$6.56	$7.00	$7.00	18,476
2022-11-09	$6.42	$6.78	$6.27	$6.68	$6.68	9,638
2022-11-08	$6.25	$6.54	$6.15	$6.54	$6.54	9,496
2022-11-07	$6.00	$6.28	$5.96	$6.25	$6.25	4,363
2022-11-04	$5.84	$5.98	$5.83	$5.98	$5.98	3,578
2022-11-03	$5.92	$5.93	$5.84	$5.84	$5.84	1,016
2022-11-02	$5.98	$5.99	$5.85	$5.85	$5.85	39,062
2022-11-01	$5.84	$5.93	$5.80	$5.88	$5.88	4,000
2022-10-31	$5.79	$6.01	$5.74	$5.85	$5.85	5,706
2022-10-28	$5.55	$5.85	$5.55	$5.85	$5.85	4,404
2022-10-27	$5.56	$5.56	$5.42	$5.56	$5.56	1,809
2022-10-26	$5.45	$5.49	$5.41	$5.41	$5.41	1,886
2022-10-25	$5.48	$5.55	$5.40	$5.54	$5.54	8,613
2022-10-24	$5.50	$5.50	$5.42	$5.49	$5.49	1,681
2022-10-21	$5.45	$5.56	$5.36	$5.50	$5.50	5,050
2022-10-20	$5.43	$5.50	$5.33	$5.50	$5.50	1,258
2022-10-19	$5.38	$5.56	$5.33	$5.45	$5.45	1,697
2022-10-18	$5.57	$5.57	$5.57	$5.57	$5.57	1,625
2022-10-17	$5.35	$5.40	$5.26	$5.32	$5.32	8,713
2022-10-14	$5.60	$5.60	$5.22	$5.26	$5.26	9,394
2022-10-13	$5.75	$5.75	$5.54	$5.58	$5.58	2,018
2022-10-12	$5.60	$5.60	$5.56	$5.60	$5.60	2,189
2022-10-11	$5.94	$5.94	$5.66	$5.66	$5.66	2,903
2022-10-10	$5.94	$6.24	$5.84	$5.84	$5.84	3,241
2022-10-07	$5.90	$6.06	$5.84	$5.84	$5.84	5,098
2022-10-06	$5.90	$6.08	$5.90	$5.99	$5.99	1,712
2022-10-05	$6.12	$6.49	$5.97	$6.09	$6.09	8,504
2022-10-04	$6.53	$6.63	$5.88	$6.12	$6.12	3,094
2022-10-03	$5.74	$6.60	$5.74	$6.48	$6.48	10,096
2022-09-30	$5.70	$5.83	$5.65	$5.72	$5.72	2,583
2022-09-29	$5.60	$5.68	$5.55	$5.68	$5.68	7,434
2022-09-28	$5.62	$5.82	$5.55	$5.62	$5.62	4,498
2022-09-27	$5.73	$5.85	$5.52	$5.64	$5.64	5,086
2022-09-26	$5.69	$5.79	$5.56	$5.56	$5.56	2,204
2022-09-23	$5.69	$5.83	$5.52	$5.77	$5.77	15,296
2022-09-22	$5.83	$5.87	$5.75	$5.76	$5.76	10,561
2022-09-21	$5.98	$5.98	$5.95	$5.95	$5.95	2,655
2022-09-20	$5.83	$6.01	$5.83	$5.83	$5.83	5,142
2022-09-19	$5.98	$5.98	$5.80	$5.80	$5.80	5,321
2022-09-16	$6.00	$6.08	$5.96	$5.96	$5.96	13,564
2022-09-15	$5.91	$6.07	$5.85	$5.95	$5.95	4,384
2022-09-14	$5.92	$6.08	$5.85	$5.85	$5.85	4,674
2022-09-13	$5.90	$5.90	$5.90	$5.90	$5.90	1,738
2022-09-12	$6.20	$6.38	$6.07	$6.26	$6.26	6,573
2022-09-09	$6.05	$6.22	$5.80	$6.18	$6.18	12,606
2022-09-08	$6.00	$6.13	$6.00	$6.01	$6.01	7,561
2022-09-07	$6.13	$6.16	$6.00	$6.01	$6.01	11,204
2022-09-06	$6.30	$6.41	$6.10	$6.10	$6.10	5,715
2022-09-02	$6.22	$6.22	$6.12	$6.15	$6.15	2,800
2022-09-01	$6.24	$6.48	$6.05	$6.14	$6.14	12,470
2022-08-31	$6.28	$6.28	$6.05	$6.25	$6.25	5,643
2022-08-30	$6.19	$6.42	$6.02	$6.16	$6.16	6,414
2022-08-29	$6.33	$6.34	$6.02	$6.02	$6.02	2,250
2022-08-26	$6.51	$6.51	$6.02	$6.06	$6.06	6,395
2022-08-25	$6.10	$6.53	$6.05	$6.53	$6.53	2,338
2022-08-24	$6.15	$6.19	$6.08	$6.08	$6.08	4,732
2022-08-23	$6.05	$6.20	$6.05	$6.20	$6.20	2,121
2022-08-22	$6.53	$6.53	$6.05	$6.05	$6.05	4,693
2022-08-19	$6.66	$6.73	$6.53	$6.53	$6.53	4,655
2022-08-18	$6.87	$6.87	$6.63	$6.63	$6.63	5,387
2022-08-17	$7.75	$8.10	$6.63	$6.63	$6.63	84,623
2022-08-16	$7.80	$7.85	$7.17	$7.61	$7.61	34,612
2022-08-15	$6.26	$8.00	$6.18	$7.86	$7.86	60,130
2022-08-12	$5.58	$6.30	$5.51	$6.30	$6.30	42,966
2022-08-11	$5.53	$5.78	$5.53	$5.78	$5.78	6,744
2022-08-10	$5.72	$5.74	$5.56	$5.74	$5.74	22,130
2022-08-09	$5.62	$5.62	$5.55	$5.55	$5.55	908
2022-08-08	$5.70	$5.78	$5.67	$5.77	$5.77	5,676
2022-08-05	$5.53	$5.68	$5.53	$5.55	$5.55	1,793
2022-08-04	$5.31	$5.70	$5.31	$5.70	$5.70	5,941
2022-08-03	$5.44	$5.59	$5.40	$5.59	$5.59	4,875
2022-08-02	$5.30	$5.48	$5.14	$5.47	$5.47	3,252
2022-08-01	$5.44	$5.44	$5.04	$5.31	$5.31	26,342
2022-07-29	$5.00	$5.32	$5.00	$5.32	$5.32	2,989
2022-07-28	$5.03	$5.04	$4.93	$4.93	$4.93	2,787
2022-07-27	$5.16	$5.16	$5.00	$5.00	$5.00	1,010
2022-07-26	$5.04	$5.04	$4.96	$5.00	$5.00	6,776
2022-07-25	$5.12	$5.12	$4.97	$4.97	$4.97	876
2022-07-22	$5.00	$5.15	$5.00	$5.07	$5.07	1,509
2022-07-21	$4.94	$4.94	$4.93	$4.93	$4.93	902
2022-07-20	$5.25	$5.25	$5.08	$5.08	$5.08	4,205
2022-07-19	$4.75	$5.15	$4.75	$5.15	$5.15	8,238
2022-07-18	$4.80	$4.85	$4.80	$4.85	$4.85	721
2022-07-15	$4.75	$4.78	$4.75	$4.75	$4.75	839
2022-07-14	$4.78	$4.78	$4.78	$4.78	$4.78	901
2022-07-13	$4.76	$4.76	$4.76	$4.76	$4.76	343
2022-07-12	$4.78	$4.89	$4.78	$4.85	$4.85	16,189
2022-07-11	$4.79	$4.88	$4.66	$4.80	$4.80	4,933
2022-07-08	$4.66	$4.66	$4.66	$4.66	$4.66	288
2022-07-07	$4.71	$4.71	$4.65	$4.66	$4.66	1,277
2022-07-06	$4.75	$4.76	$4.60	$4.60	$4.60	3,358
2022-07-05	$4.82	$4.82	$4.55	$4.75	$4.75	12,375
2022-07-01	$4.78	$4.86	$4.78	$4.86	$4.86	665
2022-06-30	$4.96	$4.97	$4.84	$4.97	$4.97	967
2022-06-29	$4.99	$4.99	$4.89	$4.97	$4.97	3,163
2022-06-28	$4.80	$4.80	$4.80	$4.80	$4.80	300
2022-06-27	$4.88	$4.94	$4.88	$4.94	$4.94	653
2022-06-24	$4.89	$5.01	$4.74	$4.99	$4.99	8,249
2022-06-23	$4.89	$5.01	$4.89	$4.89	$4.89	1,841
2022-06-22	$4.87	$4.87	$4.67	$4.67	$4.67	2,831
2022-06-21	$4.78	$4.80	$4.71	$4.80	$4.80	2,598
2022-06-17	$4.56	$4.81	$4.56	$4.78	$4.78	1,718
2022-06-16	$4.67	$4.67	$4.58	$4.59	$4.59	4,689
2022-06-15	$4.62	$4.92	$4.55	$4.75	$4.75	17,696
2022-06-14	$4.77	$4.77	$4.56	$4.56	$4.56	33,483
2022-06-13	$4.98	$5.04	$4.75	$4.78	$4.78	28,302
2022-06-10	$4.90	$5.03	$4.90	$5.03	$5.03	1,399
2022-06-09	$4.88	$5.01	$4.56	$5.01	$5.01	29,980
2022-06-08	$5.40	$5.40	$4.97	$4.97	$4.97	17,341
2022-06-07	$5.54	$5.55	$5.39	$5.40	$5.40	7,063
2022-06-06	$5.50	$5.55	$5.45	$5.55	$5.55	2,159
2022-06-03	$5.48	$5.50	$5.45	$5.46	$5.46	1,493
2022-06-02	$5.49	$5.49	$5.35	$5.48	$5.48	1,393
2022-06-01	$5.50	$5.52	$5.50	$5.52	$5.52	3,062
2022-05-31	$5.48	$5.52	$5.46	$5.52	$5.52	3,077
2022-05-27	$5.49	$5.49	$5.47	$5.49	$5.49	4,068
2022-05-26	$5.26	$5.33	$5.15	$5.28	$5.28	4,664
2022-05-25	$5.20	$5.21	$5.15	$5.15	$5.15	1,834
2022-05-24	$5.14	$5.23	$5.14	$5.16	$5.16	1,556
2022-05-23	$5.08	$5.20	$5.08	$5.17	$5.17	1,743
2022-05-20	$5.10	$5.25	$5.01	$5.10	$5.10	3,686
2022-05-19	$5.05	$5.38	$5.05	$5.21	$5.21	2,264
2022-05-18	$5.48	$5.62	$5.38	$5.42	$5.42	6,862
2022-05-17	$5.30	$5.54	$5.30	$5.54	$5.54	3,497
2022-05-16	$4.99	$5.26	$4.99	$5.25	$5.25	3,722
2022-05-13	$5.00	$5.11	$4.83	$5.10	$5.10	5,935
2022-05-12	$5.00	$5.09	$4.63	$4.91	$4.91	12,239
2022-05-11	$5.21	$5.21	$4.95	$5.12	$5.12	4,079
2022-05-10	$5.31	$5.49	$5.05	$5.19	$5.19	8,117
2022-05-09	$5.45	$5.45	$5.30	$5.32	$5.32	5,315
2022-05-06	$5.62	$5.62	$5.50	$5.50	$5.50	1,246
2022-05-05	$5.86	$5.86	$5.50	$5.78	$5.78	4,036
2022-05-04	$5.88	$5.88	$5.63	$5.80	$5.80	1,749
2022-05-03	$6.07	$6.07	$6.07	$6.07	$6.07	753
2022-05-02	$5.55	$5.91	$5.50	$5.70	$5.70	5,103
2022-04-29	$5.95	$5.95	$5.56	$5.72	$5.72	4,391
2022-04-28	$5.63	$5.75	$5.54	$5.75	$5.75	5,820
2022-04-27	$5.71	$5.79	$5.60	$5.60	$5.60	908
2022-04-26	$5.70	$5.74	$5.69	$5.74	$5.74	2,054
2022-04-25	$5.61	$5.85	$5.61	$5.70	$5.70	5,416
2022-04-22	$5.61	$5.94	$5.60	$5.70	$5.70	3,007
2022-04-21	$6.01	$6.22	$5.50	$5.73	$5.73	17,379
2022-04-20	$6.49	$6.50	$6.00	$6.00	$6.00	16,650
2022-04-19	$6.66	$6.80	$6.66	$6.80	$6.80	861
2022-04-18	$6.80	$6.80	$6.60	$6.60	$6.60	3,512
2022-04-14	$6.50	$6.86	$6.50	$6.86	$6.86	3,973
2022-04-13	$6.83	$6.97	$6.70	$6.84	$6.84	3,231
2022-04-12	$7.13	$7.29	$6.99	$7.00	$7.00	6,719
2022-04-11	$6.60	$7.34	$6.59	$7.09	$7.09	31,585
2022-04-08	$6.62	$6.62	$6.50	$6.59	$6.59	5,504
2022-04-07	$6.60	$6.60	$6.52	$6.52	$6.52	5,346
2022-04-06	$6.69	$6.79	$6.53	$6.53	$6.53	3,462
2022-04-05	$6.76	$6.92	$6.76	$6.80	$6.80	6,265
2022-04-04	$7.07	$7.07	$6.83	$6.88	$6.88	19,512
2022-04-01	$7.46	$7.52	$7.11	$7.22	$7.22	4,846
2022-03-31	$7.48	$7.48	$7.22	$7.22	$7.22	2,380
2022-03-30	$7.25	$7.53	$7.18	$7.43	$7.43	13,672
2022-03-29	$7.73	$7.87	$7.61	$7.61	$7.61	4,155
2022-03-28	$7.02	$7.83	$7.02	$7.65	$7.65	15,927
2022-03-25	$7.73	$7.73	$7.04	$7.11	$7.11	49,363
2022-03-24	$8.12	$8.13	$7.55	$7.77	$7.77	28,051
2022-03-23	$8.27	$8.34	$8.18	$8.25	$8.25	14,846
2022-03-22	$8.40	$8.40	$7.56	$8.25	$8.25	15,749
2022-03-21	$7.54	$9.00	$7.02	$8.42	$8.42	115,426
2022-03-18	$7.21	$7.67	$7.12	$7.63	$7.63	23,815
2022-03-17	$7.23	$7.35	$7.02	$7.13	$7.13	16,195
2022-03-16	$7.20	$7.20	$6.92	$7.15	$7.15	31,692
2022-03-15	$6.81	$7.40	$6.75	$7.09	$7.09	114,316
2022-03-14	$6.94	$7.10	$6.73	$6.85	$6.85	41,101
2022-03-11	$6.91	$7.09	$6.60	$7.00	$7.00	74,196
2022-03-10	$6.35	$6.97	$6.30	$6.75	$6.75	139,226
2022-03-09	$6.40	$6.40	$6.31	$6.32	$6.32	32,095
2022-03-08	$6.32	$6.40	$6.29	$6.32	$6.32	23,566
2022-03-07	$6.45	$6.45	$6.30	$6.36	$6.36	34,442
2022-03-04	$6.41	$6.55	$6.25	$6.54	$6.54	99,007
2022-03-03	$6.38	$6.75	$6.29	$6.45	$6.45	155,534
2022-03-02	$6.35	$6.38	$6.17	$6.35	$6.35	42,718
2022-03-01	$6.15	$6.50	$6.11	$6.38	$6.38	37,213
2022-02-28	$5.77	$6.79	$5.77	$6.29	$6.29	225,378
2022-02-25	$4.60	$5.60	$4.60	$5.53	$5.53	87,639
2022-02-24	$4.56	$4.72	$4.56	$4.61	$4.61	6,413
2022-02-23	$5.03	$5.03	$4.55	$4.55	$4.55	36,059
2022-02-22	$5.00	$5.13	$4.87	$4.98	$4.98	10,219
2022-02-18	$5.15	$5.15	$5.07	$5.07	$5.07	693
2022-02-17	$5.11	$5.11	$5.11	$5.11	$5.11	889
2022-02-16	$5.46	$5.46	$4.98	$5.03	$5.03	2,227
2022-02-15	$5.18	$5.25	$5.10	$5.10	$5.10	1,948
2022-02-14	$5.00	$5.22	$4.96	$5.05	$5.05	13,469
2022-02-11	$5.00	$5.10	$4.97	$5.02	$5.02	2,157
2022-02-10	$5.00	$5.05	$4.90	$4.97	$4.97	26,402
2022-02-09	$5.00	$5.10	$5.00	$5.07	$5.07	8,072
2022-02-08	$4.99	$5.12	$4.95	$5.00	$5.00	2,518
2022-02-07	$4.88	$4.95	$4.87	$4.95	$4.95	30,452
2022-02-04	$4.98	$5.09	$4.86	$4.90	$4.90	9,637
2022-02-03	$5.11	$5.11	$4.92	$4.92	$4.92	8,486
2022-02-02	$5.11	$5.15	$5.00	$5.06	$5.06	14,384
2022-02-01	$5.01	$5.28	$5.01	$5.05	$5.05	12,075
2022-01-31	$5.15	$5.20	$5.03	$5.13	$5.13	10,168
2022-01-28	$5.03	$5.11	$5.03	$5.11	$5.11	3,165
2022-01-27	$5.12	$5.12	$5.03	$5.03	$5.03	1,133
2022-01-26	$5.14	$5.18	$5.03	$5.15	$5.15	5,279
2022-01-25	$4.95	$5.44	$4.95	$5.20	$5.20	60,590
2022-01-24	$5.27	$5.27	$4.95	$5.09	$5.09	8,090
2022-01-21	$5.45	$5.45	$4.92	$5.22	$5.22	11,743
2022-01-20	$4.92	$5.35	$4.84	$5.18	$5.18	101,390
2022-01-19	$5.13	$5.23	$5.00	$5.09	$5.09	18,922
2022-01-18	$5.11	$5.24	$5.02	$5.14	$5.14	6,149
2022-01-14	$5.20	$5.30	$5.16	$5.20	$5.20	4,933
2022-01-13	$5.23	$5.25	$5.18	$5.22	$5.22	4,632
2022-01-12	$5.24	$5.25	$5.10	$5.22	$5.22	5,501
2022-01-11	$4.98	$5.33	$4.90	$5.29	$5.29	14,020
2022-01-10	$4.87	$5.05	$4.76	$5.05	$5.05	23,145
2022-01-07	$4.95	$4.96	$4.78	$4.85	$4.85	16,898
2022-01-06	$4.80	$4.84	$4.78	$4.78	$4.78	6,724
2022-01-05	$4.90	$4.91	$4.82	$4.82	$4.82	9,438
2022-01-04	$4.90	$4.96	$4.90	$4.91	$4.91	4,050
2022-01-03	$4.65	$4.85	$4.65	$4.85	$4.85	1,283
2021-12-31	$4.86	$4.86	$4.60	$4.60	$4.60	9,030
2021-12-30	$4.85	$4.89	$4.78	$4.80	$4.80	7,977
2021-12-29	$4.88	$4.93	$4.73	$4.87	$4.87	14,374
2021-12-28	$4.80	$4.88	$4.80	$4.88	$4.88	8,909
2021-12-27	$4.88	$4.89	$4.80	$4.80	$4.80	7,169
2021-12-23	$4.88	$4.92	$4.83	$4.89	$4.89	13,115
2021-12-22	$4.82	$4.98	$4.82	$4.93	$4.93	2,145
2021-12-21	$4.86	$5.07	$4.82	$4.88	$4.88	16,395
2021-12-20	$4.94	$4.99	$4.84	$4.91	$4.91	12,830
2021-12-17	$4.88	$5.24	$4.87	$4.96	$4.96	15,914
2021-12-16	$5.00	$5.00	$4.88	$4.88	$4.88	13,069
2021-12-15	$5.06	$5.06	$4.99	$4.99	$4.99	12,011
2021-12-14	$5.13	$5.18	$5.04	$5.04	$5.04	11,092
2021-12-13	$5.15	$5.32	$5.05	$5.13	$5.13	14,566
2021-12-10	$5.35	$5.35	$5.19	$5.22	$5.22	14,389
2021-12-09	$5.40	$5.40	$5.21	$5.25	$5.25	11,981
2021-12-08	$5.24	$5.25	$5.24	$5.25	$5.25	1,285
2021-12-07	$5.15	$5.30	$5.15	$5.27	$5.27	5,442
2021-12-06	$5.20	$5.22	$5.19	$5.20	$5.20	6,122
2021-12-03	$5.11	$5.25	$5.11	$5.15	$5.15	2,669
2021-12-02	$5.19	$5.21	$5.15	$5.21	$5.21	4,168
2021-12-01	$5.14	$5.25	$5.10	$5.13	$5.13	14,032
2021-11-30	$5.25	$5.27	$5.15	$5.17	$5.17	48,488
2021-11-29	$5.30	$5.30	$5.20	$5.25	$5.25	10,784
2021-11-26	$5.22	$5.27	$5.22	$5.23	$5.23	19,303
2021-11-24	$5.30	$5.39	$5.25	$5.27	$5.27	18,113
2021-11-23	$5.35	$5.38	$5.25	$5.26	$5.26	9,788
2021-11-22	$5.38	$5.48	$5.30	$5.32	$5.32	10,220
2021-11-19	$5.52	$5.52	$5.31	$5.34	$5.34	17,543
2021-11-18	$5.47	$5.65	$5.40	$5.48	$5.48	28,949
2021-11-17	$5.67	$5.67	$5.46	$5.46	$5.46	20,450
2021-11-16	$5.66	$5.67	$5.49	$5.50	$5.50	12,017
2021-11-15	$5.65	$5.72	$5.45	$5.48	$5.48	40,220
2021-11-12	$5.75	$5.80	$5.56	$5.70	$5.70	5,875
2021-11-11	$5.53	$5.84	$5.53	$5.66	$5.66	5,835
2021-11-10	$5.84	$5.84	$5.52	$5.68	$5.68	13,219
2021-11-09	$5.81	$5.84	$5.66	$5.83	$5.83	3,551
2021-11-08	$5.80	$5.84	$5.61	$5.79	$5.79	17,861
2021-11-05	$5.56	$5.88	$5.56	$5.59	$5.59	20,646
2021-11-04	$5.89	$5.89	$5.74	$5.79	$5.79	4,547
2021-11-03	$5.67	$6.06	$5.67	$5.79	$5.79	56,937
2021-11-02	$5.56	$5.88	$5.56	$5.85	$5.85	24,978
2021-11-01	$5.50	$5.70	$5.50	$5.56	$5.56	15,749
2021-10-29	$5.60	$5.60	$5.36	$5.44	$5.44	8,719
2021-10-28	$5.51	$5.52	$5.51	$5.52	$5.52	742
2021-10-27	$5.43	$5.62	$5.37	$5.55	$5.55	4,887
2021-10-26	$5.47	$5.55	$5.45	$5.47	$5.47	8,933
2021-10-25	$5.56	$5.61	$5.48	$5.51	$5.51	4,857
2021-10-22	$5.55	$5.55	$5.45	$5.50	$5.50	3,334
2021-10-21	$5.63	$5.63	$5.58	$5.58	$5.58	964
2021-10-20	$5.57	$5.59	$5.45	$5.51	$5.51	4,432
2021-10-19	$5.62	$5.64	$5.51	$5.60	$5.60	4,371
2021-10-18	$5.50	$5.64	$5.48	$5.52	$5.52	6,841
2021-10-15	$5.48	$5.55	$5.41	$5.55	$5.55	3,661
2021-10-14	$5.55	$5.55	$5.43	$5.46	$5.46	3,994
2021-10-13	$5.48	$5.48	$5.36	$5.46	$5.46	3,189
2021-10-12	$5.42	$5.60	$5.42	$5.42	$5.42	8,214
2021-10-11	$5.48	$5.55	$5.45	$5.50	$5.50	6,535
2021-10-08	$5.55	$5.55	$5.48	$5.49	$5.49	7,428
2021-10-07	$5.42	$5.55	$5.42	$5.49	$5.49	9,104
2021-10-06	$5.40	$5.50	$5.35	$5.40	$5.40	8,165
2021-10-05	$5.53	$5.53	$5.47	$5.49	$5.49	1,082
2021-10-04	$5.49	$5.52	$5.35	$5.44	$5.44	6,708
2021-10-01	$5.66	$5.66	$5.43	$5.51	$5.51	3,219
2021-09-30	$5.59	$5.62	$5.37	$5.60	$5.60	6,807
2021-09-29	$5.66	$5.76	$5.52	$5.54	$5.54	5,154
2021-09-28	$5.69	$5.72	$5.52	$5.60	$5.60	8,190
2021-09-27	$5.75	$5.87	$5.73	$5.76	$5.76	4,011
2021-09-24	$5.77	$5.87	$5.67	$5.78	$5.78	4,033
2021-09-23	$5.78	$5.90	$5.77	$5.81	$5.81	4,135
2021-09-22	$5.82	$5.90	$5.72	$5.76	$5.76	6,605
2021-09-21	$5.66	$5.79	$5.66	$5.76	$5.76	11,750
2021-09-20	$5.84	$5.85	$5.43	$5.62	$5.62	18,554
2021-09-17	$5.65	$5.90	$5.59	$5.90	$5.90	17,448
2021-09-16	$5.79	$5.79	$5.65	$5.67	$5.67	3,800
2021-09-15	$5.74	$5.80	$5.60	$5.75	$5.75	9,338
2021-09-14	$5.57	$5.85	$5.57	$5.68	$5.68	20,719
2021-09-13	$5.30	$5.53	$5.26	$5.46	$5.46	16,675
2021-09-10	$5.18	$5.22	$5.15	$5.18	$5.18	15,942
2021-09-09	$5.35	$5.35	$5.06	$5.15	$5.15	39,135
2021-09-08	$5.24	$5.47	$5.24	$5.31	$5.31	8,406
2021-09-07	$5.36	$5.75	$5.30	$5.30	$5.30	27,971
2021-09-03	$5.40	$5.57	$5.38	$5.40	$5.40	14,574
2021-09-02	$5.57	$5.65	$5.34	$5.37	$5.37	30,117
2021-09-01	$5.50	$5.77	$5.48	$5.60	$5.60	15,267
2021-08-31	$5.60	$5.64	$5.35	$5.50	$5.50	29,058
2021-08-30	$5.43	$5.44	$5.37	$5.38	$5.38	10,909
2021-08-27	$5.40	$5.49	$5.35	$5.44	$5.44	31,724
2021-08-26	$5.41	$5.50	$5.32	$5.33	$5.33	22,593
2021-08-25	$5.42	$5.51	$5.36	$5.50	$5.50	31,661
2021-08-24	$5.31	$5.51	$5.30	$5.44	$5.44	42,643
2021-08-23	$5.55	$5.59	$5.20	$5.36	$5.36	38,814
2021-08-20	$5.46	$5.59	$5.30	$5.57	$5.57	11,016
2021-08-19	$5.31	$5.60	$5.31	$5.40	$5.40	11,860
2021-08-18	$5.77	$5.79	$5.38	$5.40	$5.40	31,666
2021-08-17	$6.04	$6.15	$5.75	$5.84	$5.84	19,093
2021-08-16	$5.84	$6.10	$5.84	$5.96	$5.96	19,892
2021-08-13	$5.71	$5.84	$5.71	$5.84	$5.84	7,506
2021-08-12	$5.63	$5.78	$5.40	$5.69	$5.69	35,038
2021-08-11	$5.93	$5.93	$5.60	$5.70	$5.70	12,393
2021-08-10	$5.91	$6.03	$5.82	$5.85	$5.85	3,997
2021-08-09	$5.96	$5.99	$5.90	$5.94	$5.94	9,741
2021-08-06	$5.89	$6.09	$5.70	$5.88	$5.88	14,845
2021-08-05	$6.05	$6.10	$5.83	$5.93	$5.93	18,932
2021-08-04	$6.10	$6.17	$5.97	$6.05	$6.05	10,215
2021-08-03	$6.01	$6.22	$6.01	$6.04	$6.04	13,472
2021-08-02	$6.31	$6.31	$5.88	$5.96	$5.96	57,632
2021-07-30	$6.58	$6.58	$6.35	$6.35	$6.35	13,514
2021-07-29	$6.55	$6.55	$6.41	$6.50	$6.50	4,505
2021-07-28	$6.38	$6.67	$6.38	$6.46	$6.46	6,507
2021-07-27	$6.79	$6.80	$6.42	$6.61	$6.61	27,632
2021-07-26	$6.84	$6.99	$6.51	$6.76	$6.76	53,928
2021-07-23	$7.01	$7.20	$6.70	$6.81	$6.81	118,594
2021-07-22	$6.70	$7.04	$6.53	$7.04	$7.04	89,318
2021-07-21	$6.34	$6.98	$6.34	$6.62	$6.62	198,404
2021-07-20	$5.92	$6.60	$5.87	$6.38	$6.38	121,902
2021-07-19	$5.84	$6.03	$5.61	$5.91	$5.91	39,238
2021-07-16	$5.68	$6.00	$5.67	$5.84	$5.84	33,427
2021-07-15	$5.89	$5.89	$5.54	$5.59	$5.59	44,852
2021-07-14	$6.08	$6.13	$5.84	$5.84	$5.84	35,421
2021-07-13	$6.08	$6.08	$6.01	$6.07	$6.07	17,218
2021-07-12	$6.22	$6.22	$6.04	$6.04	$6.04	29,716
2021-07-09	$6.41	$6.47	$6.17	$6.24	$6.24	40,187
2021-07-08	$6.13	$6.60	$5.96	$6.37	$6.37	127,545
2021-07-07	$5.44	$6.21	$5.44	$6.15	$6.15	183,712
2021-07-06	$5.38	$5.85	$5.38	$5.50	$5.50	96,714
2021-07-02	$5.31	$5.60	$5.30	$5.51	$5.51	81,768
2021-07-01	$5.25	$6.25	$5.20	$5.62	$5.62	1,548,679
2021-06-30	$5.39	$5.42	$5.18	$5.18	$5.18	35,594
2021-06-29	$5.19	$5.45	$5.11	$5.45	$5.45	50,137
2021-06-28	$5.16	$6.10	$5.05	$5.33	$5.33	542,437
2021-06-25	$5.29	$5.47	$5.15	$5.16	$5.16	28,448
2021-06-24	$5.40	$5.40	$5.13	$5.39	$5.39	8,573
2021-06-23	$5.19	$5.50	$5.08	$5.38	$5.38	5,833
2021-06-22	$5.13	$5.39	$5.01	$5.12	$5.12	17,001
2021-06-21	$5.25	$5.25	$5.05	$5.06	$5.06	6,148
2021-06-18	$5.10	$5.24	$5.10	$5.21	$5.21	7,493
2021-06-17	$5.06	$5.23	$5.06	$5.10	$5.10	13,723
2021-06-16	$5.27	$5.40	$5.25	$5.25	$5.25	11,122
2021-06-15	$5.34	$5.47	$5.27	$5.40	$5.40	4,811
2021-06-14	$5.37	$5.49	$5.27	$5.27	$5.27	9,719
2021-06-11	$5.44	$5.52	$5.35	$5.40	$5.40	4,151
2021-06-10	$5.63	$5.65	$5.27	$5.35	$5.35	21,048
2021-06-09	$5.74	$5.74	$5.45	$5.56	$5.56	17,859
2021-06-08	$5.62	$5.62	$5.45	$5.52	$5.52	8,878
2021-06-07	$5.42	$5.71	$5.39	$5.65	$5.65	7,525
2021-06-04	$5.27	$5.49	$5.09	$5.37	$5.37	24,589
2021-06-03	$5.27	$5.38	$5.08	$5.29	$5.29	18,486
2021-06-02	$5.60	$5.78	$5.17	$5.27	$5.27	54,091
2021-06-01	$5.75	$5.75	$5.33	$5.39	$5.39	11,086
2021-05-28	$5.70	$5.73	$5.60	$5.71	$5.71	5,972
2021-05-27	$5.80	$5.80	$5.60	$5.67	$5.67	9,339
2021-05-26	$5.60	$5.79	$5.60	$5.65	$5.65	16,908
2021-05-25	$5.56	$5.80	$5.26	$5.31	$5.31	12,847
2021-05-24	$5.28	$5.75	$5.28	$5.56	$5.56	34,623
2021-05-21	$5.35	$5.35	$5.14	$5.28	$5.28	11,561
2021-05-20	$5.55	$5.55	$5.12	$5.47	$5.47	5,624
2021-05-19	$5.60	$5.60	$5.19	$5.40	$5.40	12,714
2021-05-18	$5.25	$5.72	$5.20	$5.59	$5.59	46,481
2021-05-17	$5.04	$5.21	$4.87	$5.19	$5.19	61,244
2021-05-14	$4.84	$4.91	$4.73	$4.73	$4.73	4,538
2021-05-13	$5.08	$5.10	$4.80	$4.84	$4.84	23,219
2021-05-12	$5.12	$5.12	$4.72	$4.97	$4.97	12,216
2021-05-11	$4.57	$5.15	$4.56	$5.14	$5.14	21,279
2021-05-10	$4.85	$4.94	$4.51	$4.56	$4.56	19,815
2021-05-07	$5.00	$5.02	$4.82	$4.87	$4.87	14,136
2021-05-06	$4.95	$4.95	$4.79	$4.89	$4.89	7,155
2021-05-05	$4.90	$4.95	$4.87	$4.95	$4.95	8,616
2021-05-04	$4.90	$4.99	$4.89	$4.95	$4.95	10,904
2021-05-03	$5.00	$5.01	$4.87	$4.90	$4.90	14,218
2021-04-30	$5.12	$5.12	$4.79	$4.98	$4.98	18,010
2021-04-29	$4.99	$5.14	$4.93	$5.13	$5.13	8,140
2021-04-28	$4.93	$5.13	$4.90	$5.13	$5.13	13,672
2021-04-27	$4.96	$4.99	$4.85	$4.98	$4.98	18,486
2021-04-26	$5.04	$5.04	$4.93	$5.00	$5.00	19,489
2021-04-23	$4.90	$5.02	$4.88	$5.00	$5.00	28,024
2021-04-22	$5.09	$5.10	$4.82	$4.86	$4.86	26,653
2021-04-21	$5.00	$5.17	$4.86	$5.01	$5.01	32,374
2021-04-20	$5.07	$5.11	$4.80	$5.05	$5.05	38,305
2021-04-19	$5.39	$5.47	$5.11	$5.16	$5.16	12,026
2021-04-16	$5.31	$5.43	$5.17	$5.34	$5.34	10,315
2021-04-15	$5.50	$5.74	$5.20	$5.30	$5.30	28,781
2021-04-14	$5.20	$5.72	$5.20	$5.50	$5.50	20,460
2021-04-13	$5.20	$5.44	$5.10	$5.24	$5.24	32,469
2021-04-12	$5.27	$5.32	$5.16	$5.18	$5.18	26,398
2021-04-09	$5.20	$5.33	$5.12	$5.24	$5.24	31,078
2021-04-08	$5.45	$5.45	$5.13	$5.23	$5.23	28,154
2021-04-07	$5.42	$5.49	$5.35	$5.35	$5.35	10,900
2021-04-06	$5.38	$5.41	$5.33	$5.40	$5.40	10,259
2021-04-05	$5.54	$5.57	$5.40	$5.43	$5.43	22,828
2021-04-01	$5.59	$5.62	$5.33	$5.46	$5.46	22,282
2021-03-31	$5.44	$5.55	$5.33	$5.40	$5.40	39,354
2021-03-30	$5.47	$5.69	$5.33	$5.50	$5.50	16,586
2021-03-29	$5.84	$5.95	$5.50	$5.56	$5.56	27,317
2021-03-26	$6.18	$6.18	$5.77	$5.80	$5.80	45,019
2021-03-25	$6.80	$7.00	$6.02	$6.10	$6.10	31,049
2021-03-24	$6.55	$6.72	$6.19	$6.58	$6.58	18,707
2021-03-23	$6.70	$6.70	$6.41	$6.41	$6.41	19,965
2021-03-22	$6.62	$6.80	$6.44	$6.74	$6.74	17,277
2021-03-19	$6.59	$6.65	$6.45	$6.65	$6.65	14,855
2021-03-18	$6.30	$6.69	$6.30	$6.48	$6.48	12,686
2021-03-17	$6.26	$6.54	$6.22	$6.30	$6.30	7,665
2021-03-16	$6.61	$6.68	$6.15	$6.26	$6.26	27,741
2021-03-15	$6.54	$6.80	$6.40	$6.80	$6.80	22,082
2021-03-12	$6.43	$6.70	$6.25	$6.67	$6.67	51,185
2021-03-11	$6.19	$6.52	$6.16	$6.52	$6.52	10,257
2021-03-10	$6.12	$6.35	$6.12	$6.14	$6.14	7,144
2021-03-09	$5.89	$6.09	$5.84	$6.08	$6.08	9,026
2021-03-08	$5.87	$5.87	$5.61	$5.84	$5.84	10,193
2021-03-05	$6.44	$6.55	$5.76	$5.90	$5.90	30,995
2021-03-04	$5.99	$6.00	$5.69	$5.95	$5.95	60,117
2021-03-03	$5.86	$5.96	$5.85	$5.88	$5.88	12,817
2021-03-02	$5.71	$5.90	$5.65	$5.85	$5.85	21,741
2021-03-01	$5.84	$5.84	$5.51	$5.82	$5.82	32,872
2021-02-26	$5.95	$6.19	$5.57	$5.70	$5.70	36,099
2021-02-25	$6.20	$6.20	$5.81	$5.85	$5.85	20,709
2021-02-24	$5.91	$6.20	$5.91	$6.20	$6.20	18,707
2021-02-23	$5.99	$6.03	$5.85	$5.91	$5.91	40,193
2021-02-22	$6.09	$6.15	$5.97	$6.05	$6.05	17,211
2021-02-19	$6.07	$6.19	$6.01	$6.16	$6.16	27,329
2021-02-18	$6.56	$6.73	$6.01	$6.19	$6.19	159,872
2021-02-17	$6.85	$6.85	$6.56	$6.56	$6.56	19,712
2021-02-16	$6.95	$7.14	$6.76	$6.77	$6.77	28,645
2021-02-12	$6.61	$6.99	$6.61	$6.90	$6.90	64,606
2021-02-11	$6.57	$6.70	$6.56	$6.61	$6.61	23,963
2021-02-10	$6.75	$6.80	$6.43	$6.61	$6.61	44,168
2021-02-09	$6.30	$6.89	$6.30	$6.66	$6.66	51,243
2021-02-08	$6.45	$6.48	$6.15	$6.29	$6.29	26,409
2021-02-05	$6.12	$6.60	$6.11	$6.30	$6.30	63,681
2021-02-04	$6.01	$6.22	$6.01	$6.14	$6.14	8,971
2021-02-03	$6.00	$6.17	$5.93	$6.09	$6.09	11,326
2021-02-02	$6.24	$6.24	$5.87	$6.00	$6.00	28,549
2021-02-01	$5.99	$6.25	$5.84	$6.20	$6.20	29,861
2021-01-29	$6.00	$6.15	$5.80	$6.02	$6.02	34,815
2021-01-28	$6.31	$6.31	$5.71	$5.84	$5.84	33,202
2021-01-27	$6.69	$6.69	$6.16	$6.31	$6.31	29,187
2021-01-26	$6.16	$6.60	$6.16	$6.60	$6.60	31,157
2021-01-25	$6.19	$6.50	$6.12	$6.16	$6.16	38,315
2021-01-22	$5.98	$6.24	$5.96	$6.14	$6.14	19,618
2021-01-21	$5.96	$6.13	$5.89	$6.05	$6.05	17,592
2021-01-20	$5.93	$6.09	$5.92	$5.96	$5.96	30,827
2021-01-19	$5.96	$6.01	$5.73	$5.93	$5.93	48,297
2021-01-15	$5.75	$5.98	$5.70	$5.83	$5.83	20,128
2021-01-14	$5.71	$5.95	$5.50	$5.83	$5.83	36,447
2021-01-13	$5.60	$5.69	$5.51	$5.62	$5.62	25,532
2021-01-12	$5.49	$5.75	$5.49	$5.56	$5.56	11,542
2021-01-11	$5.49	$5.65	$5.47	$5.54	$5.54	20,764
2021-01-08	$5.56	$5.71	$5.56	$5.64	$5.64	20,417
2021-01-07	$5.47	$5.65	$5.40	$5.56	$5.56	30,001
2021-01-06	$5.36	$5.61	$5.36	$5.47	$5.47	26,274
2021-01-05	$5.17	$5.46	$5.17	$5.35	$5.35	19,381
2021-01-04	$5.71	$5.71	$5.21	$5.21	$5.21	24,886
2020-12-31	$5.62	$5.67	$5.25	$5.41	$5.41	103,536
2020-12-30	$5.70	$5.79	$5.51	$5.61	$5.61	32,879
2020-12-29	$5.37	$5.88	$5.37	$5.60	$5.60	26,779
2020-12-28	$5.65	$5.95	$5.36	$5.36	$5.36	101,977
2020-12-24	$6.57	$6.57	$5.84	$5.84	$5.84	60,563
2020-12-23	$6.28	$6.38	$6.14	$6.29	$6.29	29,414
2020-12-22	$6.01	$6.29	$6.01	$6.14	$6.14	69,617
2020-12-21	$5.95	$6.18	$5.85	$6.02	$6.02	37,813
2020-12-18	$6.31	$6.70	$6.00	$6.00	$6.00	154,000
2020-12-17	$6.15	$6.33	$5.95	$6.13	$6.13	51,267
2020-12-16	$6.18	$6.40	$6.10	$6.10	$6.10	44,401
2020-12-15	$6.20	$6.26	$5.83	$6.18	$6.18	53,302
2020-12-14	$6.40	$6.60	$6.21	$6.21	$6.21	47,075
2020-12-11	$5.87	$6.55	$5.87	$6.40	$6.40	80,455
2020-12-10	$5.89	$6.16	$5.78	$5.87	$5.87	44,383
2020-12-09	$6.15	$6.44	$5.76	$5.93	$5.93	67,159
2020-12-08	$5.96	$6.22	$5.95	$6.14	$6.14	68,739
2020-12-07	$6.30	$6.59	$5.90	$6.01	$6.01	65,535
2020-12-04	$6.38	$6.68	$6.21	$6.22	$6.22	63,558
2020-12-03	$6.61	$6.61	$6.30	$6.47	$6.47	88,110
2020-12-02	$6.58	$7.17	$6.32	$6.53	$6.53	98,917
2020-12-01	$6.91	$7.16	$6.40	$6.59	$6.59	94,527
2020-11-30	$7.71	$7.74	$7.00	$7.01	$7.01	37,371
2020-11-27	$6.99	$7.96	$6.85	$7.40	$7.40	115,708
2020-11-25	$7.23	$7.44	$6.80	$6.83	$6.83	50,568
2020-11-24	$7.74	$8.09	$7.22	$7.22	$7.22	121,655
2020-11-23	$7.15	$7.87	$7.15	$7.81	$7.81	123,847
2020-11-20	$6.95	$7.33	$6.90	$7.25	$7.25	125,372
2020-11-19	$6.77	$7.00	$6.34	$6.93	$6.93	84,808
2020-11-18	$6.50	$6.90	$6.07	$6.77	$6.77	119,907
2020-11-17	$6.33	$6.79	$6.09	$6.63	$6.63	200,434
2020-11-16	$5.29	$6.25	$5.12	$6.11	$6.11	228,270
2020-11-13	$5.16	$5.25	$5.01	$5.04	$5.04	13,755
2020-11-12	$4.95	$5.28	$4.91	$5.12	$5.12	31,360
2020-11-11	$5.06	$5.06	$4.83	$4.90	$4.90	23,899
2020-11-10	$4.69	$5.06	$4.62	$4.80	$4.80	19,928
2020-11-09	$4.78	$4.85	$4.65	$4.69	$4.69	22,126
2020-11-06	$4.64	$4.85	$4.57	$4.85	$4.85	26,798
2020-11-05	$4.58	$4.87	$4.58	$4.66	$4.66	20,557
2020-11-04	$4.81	$4.88	$4.51	$4.64	$4.64	17,353
2020-11-03	$4.77	$4.90	$4.77	$4.84	$4.84	9,306
2020-11-02	$4.59	$4.75	$4.58	$4.74	$4.74	12,546
2020-10-30	$4.74	$4.78	$4.58	$4.61	$4.61	14,572
2020-10-29	$4.66	$4.87	$4.57	$4.78	$4.78	12,167
2020-10-28	$4.75	$4.84	$4.51	$4.74	$4.74	39,039
2020-10-27	$5.05	$5.05	$4.75	$4.85	$4.85	31,644
2020-10-26	$5.13	$5.24	$4.96	$5.06	$5.06	40,630
2020-10-23	$5.24	$5.30	$5.15	$5.22	$5.22	8,893
2020-10-22	$5.05	$5.27	$5.05	$5.22	$5.22	17,832
2020-10-21	$5.29	$5.33	$5.06	$5.08	$5.08	14,452
2020-10-20	$5.31	$5.42	$5.25	$5.29	$5.29	23,280
2020-10-19	$5.58	$5.58	$5.27	$5.29	$5.29	23,246
2020-10-16	$5.53	$5.64	$5.35	$5.48	$5.48	27,036
2020-10-15	$5.95	$5.97	$5.31	$5.46	$5.46	121,122
2020-10-14	$6.04	$6.12	$5.77	$6.01	$6.01	49,014
2020-10-13	$5.64	$6.14	$5.57	$6.05	$6.05	51,475
2020-10-12	$5.80	$5.86	$5.59	$5.75	$5.75	58,045
2020-10-09	$5.41	$5.87	$5.40	$5.75	$5.75	82,009
2020-10-08	$5.20	$5.40	$5.17	$5.38	$5.38	60,307
2020-10-07	$4.97	$5.20	$4.82	$5.19	$5.19	91,094
2020-10-06	$4.81	$4.98	$4.75	$4.82	$4.82	89,495
2020-10-05	$5.02	$5.14	$4.65	$4.75	$4.75	179,374
2020-10-02	$5.13	$5.17	$5.02	$5.05	$5.05	19,905
2020-10-01	$5.18	$5.30	$4.94	$5.20	$5.20	102,274
2020-09-30	$5.21	$5.41	$4.85	$5.03	$5.03	108,532
2020-09-29	$5.38	$5.55	$5.11	$5.19	$5.19	63,566
2020-09-28	$5.24	$5.51	$5.15	$5.38	$5.38	83,305
2020-09-25	$5.17	$5.59	$5.17	$5.21	$5.21	52,711
2020-09-24	$5.56	$5.56	$5.08	$5.18	$5.18	94,628
2020-09-23	$5.68	$5.87	$5.26	$5.32	$5.32	131,220
2020-09-22	$5.60	$6.03	$5.37	$5.72	$5.72	164,193
2020-09-21	$6.72	$6.92	$5.47	$5.66	$5.66	345,391
2020-09-18	$6.59	$7.09	$6.50	$6.79	$6.79	216,781
2020-09-17	$6.62	$7.33	$6.50	$6.57	$6.57	247,421
2020-09-16	$7.46	$8.89	$6.87	$7.10	$7.10	1,312,335
2020-09-15	$6.72	$7.75	$6.72	$7.45	$7.45	480,077
2020-09-14	$5.79	$7.14	$5.72	$6.74	$6.74	512,482
2020-09-11	$5.32	$5.64	$5.27	$5.60	$5.60	120,474
2020-09-10	$5.84	$6.10	$5.21	$5.26	$5.26	195,055
2020-09-09	$5.30	$5.90	$5.06	$5.84	$5.84	161,679
2020-09-08	$5.03	$5.62	$5.03	$5.39	$5.39	177,946
2020-09-04	$4.64	$4.91	$4.60	$4.90	$4.90	68,932
2020-09-03	$4.89	$4.94	$4.51	$4.58	$4.58	80,011
2020-09-02	$4.35	$4.95	$4.28	$4.85	$4.85	87,408
2020-09-01	$4.66	$4.71	$4.37	$4.44	$4.44	96,039
2020-08-31	$4.85	$4.93	$4.56	$4.63	$4.63	72,665
2020-08-28	$4.75	$4.97	$4.40	$4.85	$4.85	123,220
2020-08-27	$4.86	$5.03	$4.79	$4.91	$4.91	44,039
2020-08-26	$5.14	$5.35	$4.73	$4.73	$4.73	197,869
2020-08-25	$4.97	$5.45	$4.91	$5.26	$5.26	251,094
2020-08-24	$5.97	$6.09	$4.66	$4.79	$4.79	487,253
2020-08-21	$5.14	$6.19	$5.06	$5.82	$5.82	546,344
2020-08-20	$4.54	$5.58	$4.54	$5.31	$5.31	381,966
2020-08-19	$4.04	$4.72	$3.90	$4.59	$4.59	163,826
2020-08-18	$4.76	$4.76	$3.85	$4.06	$4.06	296,248
2020-08-17	$4.13	$5.59	$4.04	$4.83	$4.83	896,701
2020-08-14	$3.65	$4.05	$3.61	$4.02	$4.02	297,614
2020-08-13	$3.50	$3.75	$3.49	$3.60	$3.60	125,643
2020-08-12	$3.21	$3.41	$3.14	$3.33	$3.33	48,203
2020-08-11	$3.45	$3.45	$3.18	$3.22	$3.22	58,709
2020-08-10	$3.50	$3.67	$3.38	$3.43	$3.43	79,384
2020-08-07	$3.32	$3.79	$3.32	$3.46	$3.46	195,816
2020-08-06	$3.07	$3.30	$3.02	$3.27	$3.27	89,871
2020-08-05	$2.97	$3.07	$2.95	$3.03	$3.03	41,075
2020-08-04	$2.99	$3.09	$2.91	$2.95	$2.95	48,158
2020-08-03	$2.91	$3.09	$2.85	$2.93	$2.93	73,994
2020-07-31	$2.82	$3.00	$2.82	$2.89	$2.89	60,828
2020-07-30	$3.14	$3.15	$2.80	$2.88	$2.88	81,060
2020-07-29	$3.05	$3.20	$2.95	$3.15	$3.15	93,877
2020-07-28	$3.39	$3.39	$2.76	$2.92	$2.92	160,606
2020-07-27	$2.94	$3.50	$2.91	$3.40	$3.40	233,700
2020-07-24	$2.70	$2.95	$2.66	$2.95	$2.95	30,578
2020-07-23	$2.84	$2.84	$2.61	$2.66	$2.66	69,374
2020-07-22	$2.83	$2.90	$2.75	$2.89	$2.89	26,461
2020-07-21	$2.89	$2.90	$2.83	$2.88	$2.88	20,756
2020-07-20	$2.86	$2.93	$2.79	$2.92	$2.92	20,966
2020-07-17	$3.00	$3.00	$2.90	$2.92	$2.92	52,000
2020-07-16	$2.69	$3.00	$2.69	$2.98	$2.98	80,200
2020-07-15	$2.60	$2.73	$2.50	$2.63	$2.63	10,600
2020-07-14	$2.81	$2.81	$2.53	$2.69	$2.69	31,800
2020-07-13	$2.59	$3.02	$2.59	$2.79	$2.79	106,500
2020-07-10	$2.54	$2.66	$2.51	$2.58	$2.58	37,500
2020-07-09	$2.85	$2.87	$2.39	$2.54	$2.54	76,900
2020-07-08	$2.71	$2.90	$2.71	$2.77	$2.77	61,800
2020-07-07	$2.43	$2.87	$2.34	$2.63	$2.63	124,600
2020-07-06	$2.39	$2.60	$2.25	$2.33	$2.33	104,700
2020-07-02	$2.37	$2.39	$2.26	$2.33	$2.33	5,700
2020-07-01	$2.26	$2.31	$2.26	$2.30	$2.30	8,500
2020-06-30	$2.26	$2.36	$2.26	$2.28	$2.28	15,800
2020-06-29	$2.52	$2.61	$2.23	$2.30	$2.30	47,600
2020-06-26	$2.48	$2.49	$2.45	$2.45	$2.45	9,106
2020-06-25	$2.50	$2.56	$2.48	$2.52	$2.52	13,341
2020-06-24	$2.45	$2.52	$2.45	$2.50	$2.50	30,006
2020-06-23	$2.42	$2.48	$2.35	$2.43	$2.43	27,884
2020-06-22	$2.40	$2.44	$2.30	$2.37	$2.37	21,273
2020-06-19	$2.43	$2.43	$2.36	$2.39	$2.39	19,055
2020-06-18	$2.37	$2.49	$2.35	$2.42	$2.42	16,606
2020-06-17	$2.45	$2.45	$2.35	$2.40	$2.40	18,523
2020-06-16	$2.37	$2.40	$2.30	$2.38	$2.38	9,444
2020-06-15	$2.29	$2.40	$2.29	$2.38	$2.38	13,497
2020-06-12	$2.28	$2.36	$2.25	$2.36	$2.36	26,291
2020-06-11	$2.29	$2.31	$2.26	$2.27	$2.27	11,647
2020-06-10	$2.31	$2.42	$2.29	$2.41	$2.41	20,996
2020-06-09	$2.34	$2.35	$2.30	$2.31	$2.31	24,589
2020-06-08	$2.42	$2.42	$2.34	$2.38	$2.38	20,376
2020-06-05	$2.47	$2.47	$2.39	$2.42	$2.42	17,523
2020-06-04	$2.44	$2.44	$2.41	$2.43	$2.43	11,276
2020-06-03	$2.40	$2.48	$2.40	$2.43	$2.43	20,549
2020-06-02	$2.49	$2.49	$2.39	$2.41	$2.41	11,850
2020-06-01	$2.33	$2.49	$2.31	$2.49	$2.49	20,296
2020-05-29	$2.42	$2.42	$2.30	$2.37	$2.37	19,772
2020-05-28	$2.50	$2.51	$2.35	$2.35	$2.35	21,796
2020-05-27	$2.53	$2.61	$2.40	$2.49	$2.49	19,790
2020-05-26	$2.62	$2.62	$2.38	$2.50	$2.50	55,684
2020-05-22	$2.50	$2.61	$2.50	$2.61	$2.61	9,060
2020-05-21	$2.62	$2.67	$2.49	$2.50	$2.50	18,347
2020-05-20	$2.70	$2.77	$2.57	$2.64	$2.64	29,424
2020-05-19	$2.59	$2.90	$2.37	$2.66	$2.66	45,008
2020-05-18	$2.47	$2.64	$2.45	$2.55	$2.55	40,050
2020-05-15	$2.28	$2.57	$2.28	$2.47	$2.47	58,448
2020-05-14	$2.28	$2.48	$2.25	$2.28	$2.28	20,437
2020-05-13	$2.49	$2.61	$2.26	$2.30	$2.30	17,278
2020-05-12	$2.56	$2.61	$2.47	$2.47	$2.47	26,526
2020-05-11	$2.63	$2.64	$2.58	$2.60	$2.60	23,974
2020-05-08	$2.55	$2.65	$2.54	$2.63	$2.63	12,689
2020-05-07	$2.47	$2.59	$2.46	$2.55	$2.55	25,513
2020-05-06	$2.41	$2.51	$2.41	$2.43	$2.43	15,180
2020-05-05	$2.42	$2.57	$2.42	$2.44	$2.44	23,277
2020-05-04	$2.55	$2.55	$2.32	$2.46	$2.46	33,036
2020-05-01	$2.58	$2.72	$2.55	$2.60	$2.60	15,212
2020-04-30	$2.81	$2.81	$2.64	$2.66	$2.66	49,343
2020-04-29	$2.59	$2.88	$2.59	$2.82	$2.82	43,695
2020-04-28	$3.00	$3.09	$2.50	$2.67	$2.67	103,884
2020-04-27	$2.73	$2.99	$2.70	$2.99	$2.99	127,276
2020-04-24	$2.57	$2.73	$2.42	$2.68	$2.68	124,022
2020-04-23	$2.45	$2.58	$2.45	$2.46	$2.46	54,845
2020-04-22	$2.51	$2.55	$2.37	$2.50	$2.50	125,696
2020-04-21	$2.30	$2.50	$2.24	$2.42	$2.42	145,124
2020-04-20	$2.20	$2.37	$2.12	$2.35	$2.35	44,124
2020-04-17	$2.05	$2.31	$2.05	$2.20	$2.20	55,594
2020-04-16	$2.28	$2.50	$2.13	$2.13	$2.13	213,284
2020-04-15	$2.17	$2.80	$2.08	$2.27	$2.27	1,048,145
2020-04-14	$1.93	$1.94	$1.77	$1.79	$1.79	172,827
2020-04-13	$1.89	$1.94	$1.85	$1.94	$1.94	4,164
2020-04-09	$1.99	$2.00	$1.82	$1.89	$1.89	7,895
2020-04-08	$1.88	$2.01	$1.80	$1.86	$1.86	11,624
2020-04-07	$1.70	$2.11	$1.69	$1.80	$1.80	28,970
2020-04-06	$1.72	$1.80	$1.70	$1.71	$1.71	12,493
2020-04-03	$1.71	$1.79	$1.62	$1.71	$1.71	9,033
2020-04-02	$1.82	$1.85	$1.76	$1.76	$1.76	29,685
2020-04-01	$1.97	$1.97	$1.82	$1.83	$1.83	13,908
2020-03-31	$1.84	$1.98	$1.82	$1.92	$1.92	3,347
2020-03-30	$1.93	$1.93	$1.84	$1.84	$1.84	17,097
2020-03-27	$1.97	$2.09	$1.86	$1.87	$1.87	6,213
2020-03-26	$1.81	$1.96	$1.81	$1.89	$1.89	15,163
2020-03-25	$1.83	$1.88	$1.83	$1.85	$1.85	14,643
2020-03-24	$1.91	$1.92	$1.82	$1.83	$1.83	28,930
2020-03-23	$1.94	$1.94	$1.82	$1.82	$1.82	28,292
2020-03-20	$1.86	$1.98	$1.82	$1.85	$1.85	47,480
2020-03-19	$1.50	$2.77	$1.50	$1.93	$1.93	382,470
2020-03-18	$1.61	$1.80	$1.43	$1.50	$1.50	35,811
2020-03-17	$1.87	$1.89	$1.75	$1.83	$1.83	23,421
2020-03-16	$1.94	$1.94	$1.72	$1.87	$1.87	34,397
2020-03-13	$1.78	$2.23	$1.78	$1.92	$1.92	7,644
2020-03-12	$1.86	$1.99	$1.75	$1.83	$1.83	23,922
2020-03-11	$2.06	$2.18	$1.88	$2.12	$2.12	14,565
2020-03-10	$2.18	$2.32	$2.01	$2.05	$2.05	9,711
2020-03-09	$2.07	$2.41	$1.92	$1.95	$1.95	18,491
2020-03-06	$2.21	$2.29	$2.19	$2.19	$2.19	15,120
2020-03-05	$2.08	$2.45	$2.08	$2.21	$2.21	16,658
2020-03-04	$2.09	$2.10	$2.08	$2.08	$2.08	9,274
2020-03-03	$2.10	$2.28	$2.06	$2.16	$2.16	8,697
2020-03-02	$2.21	$2.31	$2.09	$2.10	$2.10	14,179
2020-02-28	$1.99	$2.11	$1.99	$2.05	$2.05	16,557
2020-02-27	$2.27	$2.29	$2.08	$2.11	$2.11	17,550
2020-02-26	$2.33	$2.36	$2.23	$2.27	$2.27	12,234
2020-02-25	$2.38	$2.42	$2.27	$2.37	$2.37	9,760
2020-02-24	$2.44	$2.50	$2.28	$2.29	$2.29	17,073
2020-02-21	$2.50	$2.54	$2.49	$2.52	$2.52	3,964
2020-02-20	$2.58	$2.59	$2.52	$2.56	$2.56	10,756
2020-02-19	$2.33	$2.54	$2.33	$2.54	$2.54	2,975
2020-02-18	$2.38	$2.40	$2.33	$2.37	$2.37	4,851
2020-02-14	$2.42	$2.44	$2.37	$2.39	$2.39	4,323
2020-02-13	$2.40	$2.45	$2.40	$2.45	$2.45	2,709
2020-02-12	$2.42	$2.49	$2.40	$2.46	$2.46	7,400
2020-02-11	$2.41	$2.48	$2.38	$2.48	$2.48	3,051
2020-02-10	$2.47	$2.47	$2.41	$2.43	$2.43	4,429
2020-02-07	$2.33	$2.54	$2.31	$2.42	$2.42	11,465
2020-02-06	$2.41	$2.64	$2.39	$2.42	$2.42	12,758
2020-02-05	$2.47	$2.58	$2.45	$2.45	$2.45	10,994
2020-02-04	$2.42	$2.48	$2.35	$2.43	$2.43	7,237
2020-02-03	$2.35	$2.46	$2.31	$2.40	$2.40	13,356
2020-01-31	$2.45	$2.48	$2.23	$2.25	$2.25	26,177
2020-01-30	$2.52	$2.54	$2.46	$2.46	$2.46	14,083
2020-01-29	$2.67	$2.67	$2.52	$2.56	$2.56	13,219
2020-01-28	$2.62	$2.71	$2.60	$2.65	$2.65	14,076
2020-01-27	$2.62	$2.68	$2.49	$2.56	$2.56	7,171
2020-01-24	$2.53	$2.75	$2.53	$2.61	$2.61	28,786
2020-01-23	$2.47	$2.54	$2.46	$2.53	$2.53	13,667
2020-01-22	$2.53	$2.59	$2.45	$2.46	$2.46	38,963
2020-01-21	$2.45	$2.50	$2.40	$2.48	$2.48	26,328
2020-01-17	$2.39	$2.53	$2.38	$2.41	$2.41	26,940
2020-01-16	$2.18	$2.44	$2.18	$2.37	$2.37	74,594
2020-01-15	$2.14	$2.23	$2.13	$2.14	$2.14	10,265
2020-01-14	$2.04	$2.24	$2.04	$2.15	$2.15	36,503
2020-01-13	$2.07	$2.13	$2.00	$2.12	$2.12	16,674
2020-01-10	$2.04	$2.09	$2.00	$2.05	$2.05	50,747
2020-01-09	$2.13	$2.13	$2.08	$2.09	$2.09	19,445
2020-01-08	$2.02	$2.14	$2.02	$2.14	$2.14	21,413
2020-01-07	$2.03	$2.09	$2.03	$2.07	$2.07	18,195
2020-01-06	$1.98	$2.08	$1.98	$2.07	$2.07	9,048
2020-01-03	$1.96	$2.09	$1.96	$2.01	$2.01	13,775
2020-01-02	$1.97	$2.04	$1.97	$2.03	$2.03	12,674
2019-12-31	$1.96	$2.04	$1.95	$1.99	$1.99	50,484
2019-12-30	$2.05	$2.05	$1.96	$1.96	$1.96	42,514
2019-12-27	$2.10	$2.14	$1.99	$2.10	$2.10	65,184
2019-12-26	$2.03	$2.05	$2.01	$2.03	$2.03	21,889
2019-12-24	$2.01	$2.10	$1.99	$2.00	$2.00	74,611
2019-12-23	$2.21	$2.22	$1.98	$1.99	$1.99	19,416
2019-12-20	$2.24	$2.24	$2.02	$2.20	$2.20	33,074
2019-12-19	$2.09	$2.26	$2.00	$2.20	$2.20	47,797
2019-12-18	$2.05	$2.06	$1.96	$2.06	$2.06	19,940
2019-12-17	$1.97	$2.05	$1.94	$2.02	$2.02	13,766
2019-12-16	$2.00	$2.05	$1.97	$1.97	$1.97	19,826
2019-12-13	$1.93	$2.04	$1.93	$2.04	$2.04	20,074
2019-12-12	$1.92	$2.00	$1.92	$1.98	$1.98	12,643
2019-12-11	$1.91	$1.98	$1.91	$1.92	$1.92	16,018
2019-12-10	$1.97	$1.98	$1.92	$1.97	$1.97	1,377
2019-12-09	$1.89	$1.99	$1.89	$1.98	$1.98	15,311
2019-12-06	$1.90	$1.94	$1.88	$1.88	$1.88	20,266
2019-12-05	$1.90	$1.93	$1.88	$1.92	$1.92	7,866
2019-12-04	$1.91	$1.94	$1.87	$1.88	$1.88	20,645
2019-12-03	$1.95	$1.97	$1.85	$1.87	$1.87	41,113
2019-12-02	$2.00	$2.00	$1.91	$1.93	$1.93	32,118
2019-11-29	$1.96	$2.04	$1.95	$2.04	$2.04	16,836
2019-11-27	$1.95	$1.98	$1.84	$1.93	$1.93	47,268
2019-11-26	$2.02	$2.04	$1.95	$1.97	$1.97	16,797
2019-11-25	$1.98	$2.05	$1.94	$1.99	$1.99	22,895
2019-11-22	$2.05	$2.09	$1.98	$1.98	$1.98	6,136
2019-11-21	$2.05	$2.05	$2.00	$2.00	$2.00	8,432
2019-11-20	$2.03	$2.09	$1.99	$1.99	$1.99	6,558
2019-11-19	$2.03	$2.10	$1.97	$2.07	$2.07	20,096
2019-11-18	$2.02	$2.09	$2.00	$2.03	$2.03	5,958
2019-11-15	$2.06	$2.10	$2.02	$2.03	$2.03	13,620
2019-11-14	$1.94	$2.05	$1.93	$2.05	$2.05	56,007
2019-11-13	$1.95	$1.97	$1.90	$1.96	$1.96	18,538
2019-11-12	$1.95	$1.98	$1.93	$1.96	$1.96	36,393
2019-11-11	$1.98	$1.98	$1.95	$1.98	$1.98	6,894
2019-11-08	$2.00	$2.00	$1.95	$1.95	$1.95	4,025
2019-11-07	$2.00	$2.00	$1.96	$1.97	$1.97	21,159
2019-11-06	$1.97	$2.02	$1.97	$2.00	$2.00	10,116
2019-11-05	$2.04	$2.05	$1.97	$1.97	$1.97	22,195
2019-11-04	$2.05	$2.05	$2.00	$2.00	$2.00	18,181
2019-11-01	$2.01	$2.05	$1.97	$1.99	$1.99	16,546
2019-10-31	$2.00	$2.06	$1.98	$2.01	$2.01	17,470
2019-10-30	$2.02	$2.09	$1.99	$2.02	$2.02	16,826
2019-10-29	$2.03	$2.11	$1.96	$2.00	$2.00	33,330
2019-10-28	$2.10	$2.12	$2.00	$2.01	$2.01	46,307
2019-10-25	$2.14	$2.30	$2.04	$2.10	$2.10	27,683
2019-10-24	$2.20	$2.35	$2.03	$2.15	$2.15	30,602
2019-10-23	$2.17	$2.29	$2.17	$2.24	$2.24	5,611
2019-10-22	$2.05	$2.28	$2.05	$2.22	$2.22	4,175
2019-10-21	$2.09	$2.30	$2.09	$2.18	$2.18	4,006
2019-10-18	$2.20	$2.45	$2.10	$2.15	$2.15	29,040
2019-10-17	$2.21	$2.21	$2.01	$2.15	$2.15	6,208
2019-10-16	$2.20	$2.21	$2.12	$2.12	$2.12	3,519
2019-10-15	$2.03	$2.37	$1.98	$2.21	$2.21	36,067
2019-10-14	$2.08	$2.09	$1.93	$2.09	$2.09	21,875
2019-10-11	$2.17	$2.26	$2.06	$2.12	$2.12	18,122
2019-10-10	$2.18	$2.36	$2.18	$2.19	$2.19	6,112
2019-10-09	$2.43	$2.43	$2.18	$2.19	$2.19	7,510
2019-10-08	$2.11	$2.44	$2.11	$2.44	$2.44	11,878
2019-10-07	$2.13	$2.15	$2.08	$2.08	$2.08	7,773
2019-10-04	$2.00	$2.12	$1.92	$2.08	$2.08	16,778
2019-10-03	$2.16	$2.24	$2.00	$2.03	$2.03	30,370
2019-10-02	$2.25	$2.42	$2.15	$2.15	$2.15	10,007
2019-10-01	$2.16	$2.25	$2.16	$2.25	$2.25	8,184
2019-09-30	$2.35	$2.37	$2.15	$2.19	$2.19	37,624
2019-09-27	$2.50	$2.50	$2.30	$2.30	$2.30	15,107
2019-09-26	$2.49	$2.55	$2.45	$2.46	$2.46	17,112
2019-09-25	$2.40	$2.49	$2.40	$2.42	$2.42	7,369
2019-09-24	$2.42	$2.43	$2.26	$2.33	$2.33	29,082
2019-09-23	$2.41	$2.51	$2.41	$2.42	$2.42	6,946
2019-09-20	$2.57	$2.57	$2.41	$2.45	$2.45	12,138
2019-09-19	$2.64	$2.64	$2.45	$2.45	$2.45	7,406
2019-09-18	$2.51	$2.59	$2.51	$2.51	$2.51	29,568
2019-09-17	$2.82	$2.82	$2.51	$2.56	$2.56	26,311
2019-09-16	$2.79	$2.88	$2.75	$2.75	$2.75	3,399
2019-09-13	$2.74	$2.81	$2.74	$2.79	$2.79	5,015
2019-09-12	$2.75	$2.79	$2.72	$2.72	$2.72	6,697
2019-09-11	$2.80	$2.98	$2.70	$2.80	$2.80	34,189
2019-09-10	$3.05	$3.09	$2.77	$2.80	$2.80	20,270
2019-09-09	$2.93	$2.98	$2.90	$2.96	$2.96	17,329
2019-09-06	$3.03	$3.03	$2.93	$2.98	$2.98	7,406
2019-09-05	$2.86	$2.99	$2.80	$2.99	$2.99	11,591
2019-09-04	$2.78	$2.91	$2.76	$2.86	$2.86	4,727
2019-09-03	$2.88	$2.91	$2.70	$2.91	$2.91	5,499
2019-08-30	$2.87	$2.92	$2.61	$2.92	$2.92	23,183
2019-08-29	$2.59	$2.87	$2.59	$2.80	$2.80	20,900
2019-08-28	$2.52	$2.77	$2.51	$2.66	$2.66	14,111
2019-08-27	$2.67	$2.80	$2.50	$2.50	$2.50	9,263
2019-08-26	$2.69	$2.76	$2.53	$2.67	$2.67	10,194
2019-08-23	$2.54	$2.81	$2.54	$2.59	$2.59	19,272
2019-08-22	$2.54	$2.60	$2.40	$2.56	$2.56	21,899
2019-08-21	$2.53	$2.57	$2.40	$2.47	$2.47	39,403
2019-08-20	$2.65	$2.67	$2.53	$2.53	$2.53	18,261
2019-08-19	$2.63	$2.72	$2.51	$2.66	$2.66	19,068
2019-08-16	$2.77	$2.77	$2.50	$2.51	$2.51	35,984
2019-08-15	$2.83	$2.91	$2.69	$2.72	$2.72	18,476
2019-08-14	$3.15	$3.15	$2.67	$2.80	$2.80	61,372
2019-08-13	$3.02	$3.17	$3.00	$3.07	$3.07	19,075
2019-08-12	$3.18	$3.20	$3.00	$3.05	$3.05	13,870
2019-08-09	$3.14	$3.32	$3.10	$3.19	$3.19	12,856
2019-08-08	$3.26	$3.35	$3.15	$3.15	$3.15	5,524
2019-08-07	$3.20	$3.27	$3.14	$3.27	$3.27	13,839
2019-08-06	$3.27	$3.29	$3.14	$3.29	$3.29	5,474
2019-08-05	$3.30	$3.33	$3.13	$3.20	$3.20	22,341
2019-08-02	$3.26	$3.38	$3.20	$3.27	$3.27	19,102
2019-08-01	$3.39	$3.55	$3.26	$3.34	$3.34	12,942
2019-07-31	$3.54	$3.72	$3.41	$3.41	$3.41	47,741
2019-07-30	$3.42	$3.63	$3.42	$3.59	$3.59	66,802
2019-07-29	$3.48	$3.62	$3.32	$3.44	$3.44	75,389
2019-07-26	$3.40	$3.57	$3.30	$3.44	$3.44	121,526
2019-07-25	$3.32	$3.64	$3.12	$3.46	$3.46	99,809
2019-07-24	$3.34	$3.42	$3.30	$3.32	$3.32	7,693
2019-07-23	$3.24	$3.46	$3.22	$3.39	$3.39	29,016
2019-07-22	$3.25	$3.40	$3.13	$3.25	$3.25	79,002
2019-07-19	$3.20	$3.25	$3.11	$3.25	$3.25	21,072
2019-07-18	$3.30	$3.30	$2.95	$3.15	$3.15	45,792
2019-07-17	$3.39	$3.74	$3.20	$3.27	$3.27	80,495
2019-07-16	$3.18	$3.40	$3.07	$3.36	$3.36	32,679
2019-07-15	$3.19	$3.28	$3.14	$3.18	$3.18	9,193
2019-07-12	$3.05	$3.20	$3.00	$3.14	$3.14	21,148
2019-07-11	$3.13	$3.15	$2.88	$3.00	$3.00	45,755
2019-07-10	$3.17	$3.21	$3.11	$3.13	$3.13	15,816
2019-07-09	$3.14	$3.24	$3.12	$3.12	$3.12	10,609
2019-07-08	$3.21	$3.28	$3.10	$3.21	$3.21	17,226
2019-07-05	$3.13	$3.37	$3.13	$3.27	$3.27	20,303
2019-07-03	$3.13	$3.25	$3.10	$3.15	$3.15	12,469
2019-07-02	$3.37	$3.38	$3.10	$3.11	$3.11	52,991
2019-07-01	$3.62	$3.64	$3.26	$3.34	$3.34	83,722
2019-06-28	$3.62	$3.69	$3.47	$3.64	$3.64	38,858
2019-06-27	$3.84	$3.86	$3.53	$3.59	$3.59	53,002
2019-06-26	$3.79	$3.89	$3.48	$3.89	$3.89	52,744
2019-06-25	$4.02	$4.02	$3.46	$3.74	$3.74	87,656
2019-06-24	$3.78	$4.10	$3.68	$4.00	$4.00	235,229
2019-06-21	$3.50	$3.79	$3.25	$3.79	$3.79	275,613
2019-06-20	$2.89	$4.75	$2.88	$3.65	$3.65	2,154,785
2019-06-19	$2.81	$3.20	$2.79	$2.89	$2.89	102,255
2019-06-18	$2.63	$2.90	$2.63	$2.76	$2.76	58,861
2019-06-17	$2.50	$2.71	$2.50	$2.61	$2.61	59,420
2019-06-14	$2.37	$2.60	$2.25	$2.53	$2.53	48,967
2019-06-13	$2.49	$2.50	$2.30	$2.32	$2.32	18,762
2019-06-12	$2.56	$2.57	$2.37	$2.37	$2.37	11,303
2019-06-11	$2.70	$2.78	$2.40	$2.47	$2.47	59,787
2019-06-10	$2.44	$2.72	$2.44	$2.70	$2.70	114,370
2019-06-07	$2.27	$2.50	$2.12	$2.40	$2.40	161,319
2019-06-06	$2.37	$2.41	$2.10	$2.10	$2.10	30,793
2019-06-05	$2.28	$2.41	$2.15	$2.39	$2.39	40,040
2019-06-04	$2.28	$2.30	$2.16	$2.29	$2.29	8,466
2019-06-03	$2.15	$2.40	$2.07	$2.23	$2.23	27,818
2019-05-31	$2.31	$2.31	$2.06	$2.13	$2.13	12,300
2019-05-30	$2.39	$2.45	$2.30	$2.30	$2.30	8,670
2019-05-29	$2.29	$2.45	$2.21	$2.45	$2.45	11,115
2019-05-28	$2.22	$2.57	$2.20	$2.28	$2.28	50,050
2019-05-24	$2.42	$2.42	$2.20	$2.22	$2.22	18,871
2019-05-23	$2.48	$2.49	$2.42	$2.42	$2.42	9,685
2019-05-22	$2.72	$2.72	$2.52	$2.53	$2.53	13,815
2019-05-21	$2.69	$2.79	$2.65	$2.74	$2.74	25,900
2019-05-20	$2.69	$2.97	$2.60	$2.60	$2.60	9,981
2019-05-17	$2.58	$2.91	$2.54	$2.65	$2.65	7,312
2019-05-16	$2.66	$2.83	$2.52	$2.67	$2.67	25,516
2019-05-15	$2.39	$2.70	$2.39	$2.70	$2.70	25,045
2019-05-14	$2.38	$3.03	$2.33	$2.33	$2.33	39,985
2019-05-13	$2.26	$2.48	$2.26	$2.32	$2.32	27,019
2019-05-10	$2.25	$2.36	$2.20	$2.22	$2.22	29,840
2019-05-09	$2.37	$2.45	$2.25	$2.25	$2.25	26,673
2019-05-08	$2.50	$2.58	$2.32	$2.44	$2.44	31,759
2019-05-07	$2.39	$2.57	$2.35	$2.48	$2.48	34,929
2019-05-06	$2.47	$2.48	$2.31	$2.47	$2.47	30,362
2019-05-03	$2.60	$2.68	$2.32	$2.47	$2.47	55,762
2019-05-02	$2.17	$2.70	$2.10	$2.51	$2.51	169,278
2019-05-01	$2.12	$2.22	$2.12	$2.19	$2.19	13,371
2019-04-30	$2.06	$2.29	$2.06	$2.11	$2.11	24,403
2019-04-29	$2.13	$2.23	$2.05	$2.05	$2.05	18,018
2019-04-26	$2.04	$2.22	$1.98	$2.09	$2.09	22,371
2019-04-25	$2.00	$2.26	$1.97	$2.03	$2.03	30,612
2019-04-24	$1.96	$2.02	$1.96	$1.98	$1.98	7,994
2019-04-23	$1.96	$2.04	$1.90	$2.03	$2.03	13,965
2019-04-22	$1.94	$1.99	$1.92	$1.95	$1.95	15,078
2019-04-18	$2.02	$2.02	$1.94	$1.94	$1.94	11,788
2019-04-17	$2.06	$2.06	$1.94	$1.94	$1.94	22,571
2019-04-16	$2.03	$2.07	$2.00	$2.00	$2.00	13,538
2019-04-15	$2.13	$2.14	$1.94	$1.99	$1.99	20,723
2019-04-12	$2.12	$2.21	$2.12	$2.21	$2.21	6,165
2019-04-11	$2.14	$2.22	$2.12	$2.13	$2.13	7,305
2019-04-10	$2.13	$2.23	$2.10	$2.16	$2.16	58,483
2019-04-09	$2.18	$2.30	$2.13	$2.16	$2.16	5,906
2019-04-08	$2.15	$2.27	$2.13	$2.15	$2.15	25,374
2019-04-05	$2.18	$2.29	$2.16	$2.19	$2.19	17,125
2019-04-04	$2.19	$2.32	$2.14	$2.14	$2.14	24,653
2019-04-03	$2.20	$2.30	$2.17	$2.22	$2.22	13,254
2019-04-02	$2.39	$2.39	$2.14	$2.22	$2.22	30,218
2019-04-01	$2.43	$2.43	$2.32	$2.42	$2.42	8,605
2019-03-29	$2.25	$2.42	$2.21	$2.42	$2.42	21,064
2019-03-28	$2.19	$2.26	$2.14	$2.21	$2.21	13,172
2019-03-27	$2.18	$2.20	$2.15	$2.20	$2.20	9,944
2019-03-26	$2.16	$2.20	$2.13	$2.13	$2.13	8,816
2019-03-25	$2.12	$2.20	$2.12	$2.12	$2.12	12,729
2019-03-22	$2.24	$2.24	$2.06	$2.15	$2.15	20,935
2019-03-21	$2.24	$2.24	$2.11	$2.21	$2.21	14,004
2019-03-20	$2.18	$2.30	$2.08	$2.20	$2.20	28,808
2019-03-19	$2.24	$2.28	$2.12	$2.19	$2.19	34,122
2019-03-18	$2.25	$2.30	$2.13	$2.20	$2.20	28,680
2019-03-15	$2.14	$2.23	$2.10	$2.23	$2.23	6,598
2019-03-14	$2.08	$2.20	$2.08	$2.10	$2.10	31,644
2019-03-13	$2.09	$2.17	$2.05	$2.10	$2.10	46,369
2019-03-12	$2.09	$2.16	$2.02	$2.13	$2.13	40,693
2019-03-11	$2.22	$2.22	$2.06	$2.06	$2.06	21,413
2019-03-08	$2.15	$2.24	$2.12	$2.23	$2.23	20,098
2019-03-07	$2.17	$2.20	$2.10	$2.12	$2.12	10,523
2019-03-06	$2.20	$2.25	$2.17	$2.18	$2.18	23,116
2019-03-05	$2.18	$2.27	$2.10	$2.20	$2.20	46,852
2019-03-04	$2.40	$2.41	$2.16	$2.23	$2.23	31,495
2019-03-01	$2.33	$2.39	$2.31	$2.39	$2.39	16,412
2019-02-28	$2.33	$2.37	$2.33	$2.35	$2.35	3,284
2019-02-27	$2.34	$2.40	$2.33	$2.33	$2.33	20,394
2019-02-26	$2.48	$2.48	$2.36	$2.36	$2.36	9,577
2019-02-25	$2.42	$2.45	$2.31	$2.44	$2.44	12,351
2019-02-22	$2.30	$2.38	$2.26	$2.38	$2.38	23,247
2019-02-21	$2.30	$2.42	$2.30	$2.30	$2.30	14,009
2019-02-20	$2.40	$2.45	$2.31	$2.31	$2.31	19,303
2019-02-19	$2.42	$2.52	$2.40	$2.40	$2.40	16,706
2019-02-15	$2.49	$2.52	$2.42	$2.42	$2.42	13,174
2019-02-14	$2.50	$2.50	$2.40	$2.44	$2.44	17,931
2019-02-13	$2.55	$2.57	$2.50	$2.50	$2.50	4,330
2019-02-12	$2.49	$2.58	$2.46	$2.50	$2.50	17,712
2019-02-11	$2.57	$2.68	$2.45	$2.54	$2.54	29,256
2019-02-08	$2.51	$2.86	$2.46	$2.53	$2.53	5,125
2019-02-07	$2.48	$2.53	$2.46	$2.46	$2.46	4,831
2019-02-06	$2.45	$2.55	$2.45	$2.45	$2.45	9,777
2019-02-05	$2.58	$2.58	$2.43	$2.45	$2.45	13,690
2019-02-04	$2.51	$2.59	$2.45	$2.55	$2.55	53,796
2019-02-01	$2.79	$2.79	$2.49	$2.52	$2.52	29,269
2019-01-31	$2.66	$2.83	$2.66	$2.75	$2.75	14,519
2019-01-30	$2.65	$2.78	$2.65	$2.75	$2.75	13,768
2019-01-29	$2.74	$2.77	$2.65	$2.66	$2.66	18,825
2019-01-28	$2.78	$2.85	$2.74	$2.75	$2.75	13,692
2019-01-25	$2.83	$2.88	$2.71	$2.72	$2.72	2,585
2019-01-24	$2.71	$2.84	$2.70	$2.70	$2.70	12,813
2019-01-23	$2.74	$2.77	$2.69	$2.75	$2.75	10,516
2019-01-22	$2.67	$2.99	$2.66	$2.66	$2.66	13,657
2019-01-18	$2.70	$2.86	$2.70	$2.70	$2.70	53,563
2019-01-17	$2.75	$2.78	$2.61	$2.70	$2.70	35,115
2019-01-16	$2.47	$2.60	$2.47	$2.60	$2.60	14,596
2019-01-15	$2.37	$2.72	$2.37	$2.45	$2.45	6,737
2019-01-14	$2.40	$2.62	$2.34	$2.34	$2.34	5,188
2019-01-11	$2.33	$2.52	$2.33	$2.44	$2.44	988
2019-01-10	$2.35	$2.50	$2.17	$2.32	$2.32	12,546
2019-01-09	$2.43	$2.47	$2.32	$2.37	$2.37	6,186
2019-01-08	$2.35	$2.40	$2.33	$2.40	$2.40	5,453
2019-01-07	$2.51	$2.52	$2.31	$2.32	$2.32	17,253
2019-01-04	$2.01	$2.38	$2.00	$2.20	$2.20	32,264
2019-01-03	$1.97	$2.50	$1.97	$2.16	$2.16	66,259
2019-01-02	$1.87	$2.00	$1.87	$1.98	$1.98	7,488
2018-12-31	$1.87	$2.00	$1.81	$1.88	$1.88	47,677
2018-12-28	$2.00	$2.10	$1.86	$1.92	$1.92	51,294
2018-12-27	$2.00	$2.16	$2.00	$2.00	$2.00	29,074
2018-12-26	$2.16	$2.17	$2.05	$2.06	$2.06	47,247
2018-12-24	$2.41	$2.41	$2.17	$2.17	$2.17	13,150
2018-12-21	$2.49	$2.50	$2.31	$2.31	$2.31	20,802
2018-12-20	$2.55	$2.55	$2.30	$2.40	$2.40	24,130
2018-12-19	$2.52	$2.59	$2.49	$2.51	$2.51	5,867
2018-12-18	$2.69	$2.69	$2.44	$2.53	$2.53	16,677
2018-12-17	$2.49	$2.58	$2.45	$2.58	$2.58	18,591
2018-12-14	$2.63	$2.70	$2.34	$2.34	$2.34	2,687
2018-12-13	$2.50	$2.61	$2.44	$2.53	$2.53	24,088
2018-12-12	$2.44	$2.52	$2.24	$2.49	$2.49	27,044
2018-12-11	$2.51	$2.56	$2.20	$2.35	$2.35	38,928
2018-12-10	$2.62	$2.79	$2.50	$2.51	$2.51	17,910
2018-12-07	$2.77	$2.77	$2.51	$2.59	$2.59	5,278
2018-12-06	$2.70	$2.96	$2.56	$2.65	$2.65	7,835
2018-12-04	$2.65	$2.77	$2.60	$2.77	$2.77	7,295
2018-12-03	$2.70	$2.80	$2.52	$2.66	$2.66	15,695
2018-11-30	$2.75	$2.85	$2.65	$2.65	$2.65	7,008
2018-11-29	$2.90	$2.98	$2.74	$2.74	$2.74	11,995
2018-11-28	$2.88	$3.01	$2.74	$2.94	$2.94	11,169
2018-11-27	$3.15	$3.15	$2.75	$2.82	$2.82	7,296
2018-11-26	$2.76	$3.25	$2.69	$3.25	$3.25	8,271
2018-11-23	$2.83	$3.06	$2.59	$2.76	$2.76	6,727
2018-11-21	$2.76	$3.27	$2.66	$2.84	$2.84	15,296
2018-11-20	$2.80	$3.08	$2.75	$2.82	$2.82	33,869
2018-11-19	$2.92	$3.40	$2.59	$2.80	$2.80	88,636
2018-11-16	$3.02	$3.09	$2.85	$2.93	$2.93	10,967
2018-11-15	$2.91	$3.05	$2.85	$2.96	$2.96	3,287
2018-11-14	$2.86	$3.05	$2.86	$2.92	$2.92	18,927
2018-11-13	$2.95	$3.00	$2.80	$2.88	$2.88	16,467
2018-11-12	$3.00	$3.24	$2.88	$2.92	$2.92	10,669
2018-11-09	$2.89	$3.16	$2.82	$2.99	$2.99	20,745
2018-11-08	$3.25	$3.25	$2.82	$2.98	$2.98	43,803
2018-11-07	$3.38	$3.38	$3.05	$3.20	$3.20	16,865
2018-11-06	$3.08	$3.46	$3.08	$3.39	$3.39	21,954
2018-11-05	$3.19	$3.21	$3.05	$3.05	$3.05	8,754
2018-11-02	$3.11	$3.35	$3.10	$3.18	$3.18	34,655
2018-11-01	$2.89	$3.16	$2.83	$3.06	$3.06	22,015
2018-10-31	$2.85	$2.95	$2.80	$2.90	$2.90	9,422
2018-10-30	$2.83	$2.89	$2.71	$2.87	$2.87	26,685
2018-10-29	$2.55	$2.90	$2.55	$2.84	$2.84	25,451
2018-10-26	$2.71	$2.81	$2.48	$2.52	$2.52	61,972
2018-10-25	$2.71	$2.95	$2.61	$2.71	$2.71	94,823
2018-10-24	$2.33	$2.78	$2.18	$2.69	$2.69	50,157
2018-10-23	$2.19	$2.48	$2.01	$2.35	$2.35	39,345
2018-10-22	$2.25	$2.29	$2.11	$2.20	$2.20	58,823
2018-10-19	$2.36	$2.36	$2.24	$2.24	$2.24	52,018
2018-10-18	$2.50	$2.54	$2.29	$2.35	$2.35	21,218
2018-10-17	$2.52	$2.55	$2.44	$2.47	$2.47	8,071
2018-10-16	$2.54	$2.63	$2.41	$2.53	$2.53	12,494
2018-10-15	$2.59	$2.64	$2.50	$2.50	$2.50	7,040
2018-10-12	$2.59	$2.64	$2.46	$2.61	$2.61	23,255
2018-10-11	$2.60	$2.64	$2.47	$2.52	$2.52	12,089
2018-10-10	$2.62	$2.65	$2.41	$2.60	$2.60	31,837
2018-10-09	$2.75	$2.84	$2.60	$2.62	$2.62	45,421
2018-10-08	$2.78	$2.83	$2.75	$2.75	$2.75	9,972
2018-10-05	$2.88	$2.94	$2.75	$2.79	$2.79	12,110
2018-10-04	$2.76	$2.92	$2.75	$2.92	$2.92	14,380
2018-10-03	$2.77	$2.89	$2.75	$2.75	$2.75	18,998
2018-10-02	$2.92	$2.94	$2.78	$2.78	$2.78	20,377
2018-10-01	$2.71	$2.95	$2.70	$2.93	$2.93	30,603
2018-09-28	$2.86	$3.22	$2.60	$2.66	$2.66	43,584
2018-09-27	$2.88	$3.21	$2.85	$2.85	$2.85	17,668
2018-09-26	$3.04	$3.28	$2.87	$2.87	$2.87	44,043
2018-09-25	$3.02	$3.15	$3.02	$3.02	$3.02	18,805
2018-09-24	$3.12	$3.15	$2.87	$2.99	$2.99	34,243
2018-09-21	$3.24	$3.31	$2.81	$3.11	$3.11	29,175
2018-09-20	$3.24	$3.30	$3.15	$3.24	$3.24	24,331
2018-09-19	$3.30	$3.35	$3.09	$3.09	$3.09	19,210
2018-09-18	$3.22	$3.30	$3.11	$3.22	$3.22	8,947
2018-09-17	$2.84	$3.43	$2.80	$3.21	$3.21	31,083
2018-09-14	$2.99	$3.06	$2.76	$2.85	$2.85	39,436
2018-09-13	$3.04	$3.15	$2.90	$2.90	$2.90	38,522
2018-09-12	$3.30	$3.39	$3.01	$3.05	$3.05	33,481
2018-09-11	$3.25	$3.56	$3.16	$3.29	$3.29	34,818
2018-09-10	$3.31	$3.40	$3.20	$3.20	$3.20	26,800
2018-09-07	$3.53	$3.59	$3.32	$3.32	$3.32	19,374
2018-09-06	$3.35	$3.60	$3.35	$3.55	$3.55	30,800
2018-09-05	$3.62	$3.65	$3.28	$3.33	$3.33	34,225
2018-09-04	$3.58	$3.66	$3.57	$3.58	$3.58	9,190
2018-08-31	$3.51	$3.68	$3.51	$3.60	$3.60	16,341
2018-08-30	$3.85	$3.89	$3.50	$3.51	$3.51	49,767
2018-08-29	$3.79	$3.89	$3.79	$3.85	$3.85	7,415
2018-08-28	$3.75	$3.85	$3.75	$3.76	$3.76	5,212
2018-08-27	$3.79	$3.86	$3.75	$3.75	$3.75	11,801
2018-08-24	$3.72	$3.94	$3.72	$3.76	$3.76	5,825
2018-08-23	$3.77	$3.87	$3.70	$3.70	$3.70	5,224
2018-08-22	$3.72	$3.87	$3.70	$3.70	$3.70	7,227
2018-08-21	$3.71	$3.94	$3.71	$3.71	$3.71	9,138
2018-08-20	$3.69	$3.97	$3.69	$3.73	$3.73	6,815
2018-08-17	$3.65	$3.83	$3.65	$3.69	$3.69	5,643
2018-08-16	$3.60	$3.60	$3.60	$3.60	$3.60	475
2018-08-15	$3.61	$3.77	$3.60	$3.60	$3.60	5,684
2018-08-14	$3.61	$3.75	$3.60	$3.60	$3.60	6,022
2018-08-13	$3.62	$3.68	$3.60	$3.60	$3.60	2,594
2018-08-10	$3.70	$3.76	$3.61	$3.62	$3.62	7,684
2018-08-09	$3.60	$3.85	$3.60	$3.79	$3.79	3,150
2018-08-08	$3.64	$3.72	$3.60	$3.61	$3.61	7,468
2018-08-07	$3.60	$3.77	$3.60	$3.62	$3.62	14,580
2018-08-06	$3.61	$3.80	$3.60	$3.61	$3.61	8,955
2018-08-03	$3.60	$3.93	$3.60	$3.61	$3.61	7,287
2018-08-02	$3.63	$3.69	$3.60	$3.60	$3.60	12,710
2018-08-01	$3.72	$3.72	$3.61	$3.70	$3.70	6,620
2018-07-31	$3.69	$3.77	$3.69	$3.72	$3.72	1,972
2018-07-30	$3.78	$3.99	$3.62	$3.70	$3.70	6,056
2018-07-27	$3.76	$3.98	$3.75	$3.75	$3.75	16,011
2018-07-26	$3.73	$3.98	$3.70	$3.75	$3.75	12,532
2018-07-25	$3.69	$3.75	$3.55	$3.75	$3.75	12,967
2018-07-24	$3.78	$3.92	$3.66	$3.71	$3.71	17,188
2018-07-23	$3.92	$3.92	$3.77	$3.77	$3.77	10,616
2018-07-20	$4.00	$4.00	$3.92	$3.92	$3.92	19,736
2018-07-19	$4.09	$4.10	$3.95	$4.03	$4.03	13,898
2018-07-18	$4.15	$4.26	$3.90	$3.96	$3.96	31,680
2018-07-17	$4.30	$4.38	$4.05	$4.21	$4.21	11,583
2018-07-16	$4.46	$4.46	$4.16	$4.17	$4.17	34,605
2018-07-13	$4.62	$4.76	$4.42	$4.42	$4.42	7,782
2018-07-12	$4.49	$4.67	$4.42	$4.62	$4.62	10,924
2018-07-11	$4.45	$4.49	$4.35	$4.45	$4.45	18,744
2018-07-10	$4.57	$4.82	$4.43	$4.45	$4.45	26,363
2018-07-09	$4.52	$4.91	$4.25	$4.50	$4.50	47,568
2018-07-06	$4.60	$4.96	$4.36	$4.54	$4.54	133,362
2018-07-05	$4.41	$4.71	$4.41	$4.63	$4.63	15,663
2018-07-03	$4.26	$4.54	$4.26	$4.37	$4.37	18,657
2018-07-02	$5.01	$5.05	$4.30	$4.42	$4.42	58,561
2018-06-29	$5.16	$5.47	$5.02	$5.03	$5.03	15,015
2018-06-28	$5.55	$5.56	$5.06	$5.06	$5.06	37,886
2018-06-27	$5.95	$6.10	$5.47	$5.55	$5.55	25,122
2018-06-26	$5.78	$6.51	$5.78	$5.99	$5.99	16,250
2018-06-25	$5.76	$6.17	$5.74	$5.74	$5.74	19,876
2018-06-22	$5.91	$6.00	$5.74	$5.74	$5.74	539,626
2018-06-21	$6.00	$6.15	$5.75	$5.85	$5.85	11,371
2018-06-20	$6.15	$6.22	$6.02	$6.04	$6.04	10,474
2018-06-19	$6.04	$6.40	$6.04	$6.18	$6.18	16,740
2018-06-18	$6.06	$6.18	$5.84	$6.11	$6.11	22,181
2018-06-15	$6.05	$6.16	$6.05	$6.06	$6.06	34,692
2018-06-14	$6.20	$6.20	$6.02	$6.07	$6.07	21,169
2018-06-13	$6.09	$6.51	$6.03	$6.26	$6.26	25,408
2018-06-12	$5.98	$6.30	$5.93	$6.18	$6.18	17,893
2018-06-11	$6.50	$6.51	$5.91	$6.02	$6.02	33,851
2018-06-08	$6.03	$6.54	$5.90	$6.48	$6.48	16,819
2018-06-07	$5.83	$6.09	$5.60	$6.07	$6.07	10,451
2018-06-06	$5.78	$5.99	$5.75	$5.79	$5.79	24,633
2018-06-05	$5.19	$5.84	$5.19	$5.74	$5.74	15,797
2018-06-04	$5.15	$5.22	$5.09	$5.16	$5.16	11,351
2018-06-01	$5.29	$5.30	$5.16	$5.29	$5.29	7,744
2018-05-31	$5.27	$5.27	$5.09	$5.10	$5.10	9,877
2018-05-30	$5.20	$5.30	$5.04	$5.24	$5.24	13,865
2018-05-29	$5.40	$5.40	$4.99	$5.01	$5.01	20,693
2018-05-25	$5.22	$5.41	$5.17	$5.18	$5.18	15,733
2018-05-24	$5.21	$5.25	$5.20	$5.22	$5.22	4,481
2018-05-23	$5.35	$5.48	$5.16	$5.48	$5.48	6,291
2018-05-22	$5.78	$5.78	$5.37	$5.42	$5.42	30,994
2018-05-21	$6.11	$6.15	$5.73	$5.81	$5.81	41,348
2018-05-18	$5.90	$6.13	$5.82	$6.06	$6.06	11,877
2018-05-17	$5.75	$5.92	$5.75	$5.84	$5.84	11,310
2018-05-16	$5.74	$5.97	$5.60	$5.68	$5.68	21,377
2018-05-15	$4.98	$5.74	$4.93	$5.64	$5.64	25,282
2018-05-14	$4.82	$4.99	$4.82	$4.97	$4.97	6,314
2018-05-11	$4.97	$4.99	$4.81	$4.87	$4.87	14,236
2018-05-10	$5.11	$5.17	$4.87	$4.92	$4.92	8,875
2018-05-09	$5.06	$5.23	$5.01	$5.15	$5.15	7,548
2018-05-08	$4.99	$5.17	$4.92	$5.12	$5.12	14,459
2018-05-07	$4.84	$4.99	$4.82	$4.98	$4.98	10,232
2018-05-04	$4.76	$4.99	$4.76	$4.90	$4.90	13,761
2018-05-03	$5.19	$5.20	$4.77	$4.79	$4.79	35,275
2018-05-02	$5.20	$5.23	$5.09	$5.14	$5.14	13,828
2018-05-01	$5.32	$5.33	$5.09	$5.13	$5.13	12,780
2018-04-30	$5.69	$5.83	$5.31	$5.31	$5.31	9,567
2018-04-27	$5.76	$5.84	$5.65	$5.68	$5.68	15,490
2018-04-26	$5.60	$5.84	$5.54	$5.80	$5.80	32,456
2018-04-25	$5.37	$5.79	$5.28	$5.63	$5.63	32,011
2018-04-24	$5.71	$5.71	$5.37	$5.44	$5.44	22,551
2018-04-23	$5.70	$5.72	$5.65	$5.65	$5.65	18,379
2018-04-20	$5.93	$5.95	$5.70	$5.71	$5.71	13,544
2018-04-19	$5.97	$6.09	$5.92	$5.98	$5.98	8,248
2018-04-18	$5.73	$6.05	$5.73	$6.01	$6.01	10,664
2018-04-17	$5.75	$5.84	$5.69	$5.72	$5.72	8,815
2018-04-16	$5.75	$5.95	$5.66	$5.74	$5.74	11,331
2018-04-13	$5.76	$5.80	$5.70	$5.75	$5.75	8,090
2018-04-12	$5.82	$5.84	$5.78	$5.78	$5.78	7,104
2018-04-11	$5.90	$5.99	$5.82	$5.85	$5.85	5,120
2018-04-10	$5.85	$6.15	$5.78	$5.95	$5.95	15,321
2018-04-09	$5.76	$5.88	$5.76	$5.78	$5.78	11,543
2018-04-06	$6.09	$6.09	$5.76	$5.77	$5.77	14,280
2018-04-05	$6.04	$6.12	$6.00	$6.06	$6.06	13,121
2018-04-04	$5.80	$6.07	$5.80	$5.99	$5.99	26,079
2018-04-03	$5.92	$5.99	$5.87	$5.88	$5.88	9,200
2018-04-02	$6.01	$6.05	$5.90	$5.94	$5.94	11,175
2018-03-29	$6.20	$6.20	$5.91	$5.99	$5.99	21,748
2018-03-28	$6.02	$6.13	$6.02	$6.04	$6.04	15,907
2018-03-27	$6.08	$6.13	$6.05	$6.05	$6.05	17,949
2018-03-26	$6.19	$6.20	$6.07	$6.08	$6.08	18,821
2018-03-23	$6.36	$6.36	$6.18	$6.18	$6.18	14,946
2018-03-22	$6.25	$6.58	$6.25	$6.36	$6.36	10,469
2018-03-21	$6.54	$6.54	$6.25	$6.32	$6.32	16,066
2018-03-20	$6.64	$6.68	$6.51	$6.54	$6.54	13,791
2018-03-19	$6.79	$6.79	$6.50	$6.56	$6.56	15,086
2018-03-16	$6.50	$6.69	$6.47	$6.66	$6.66	20,687
2018-03-15	$6.53	$6.55	$6.50	$6.52	$6.52	16,597
2018-03-14	$6.64	$6.72	$6.50	$6.53	$6.53	16,574
2018-03-13	$6.56	$6.77	$6.56	$6.63	$6.63	7,578
2018-03-12	$6.69	$6.78	$6.63	$6.70	$6.70	10,342
2018-03-09	$6.77	$6.80	$6.60	$6.65	$6.65	7,342
2018-03-08	$6.80	$6.81	$6.63	$6.67	$6.67	8,398
2018-03-07	$6.55	$6.81	$6.55	$6.74	$6.74	9,291
2018-03-06	$6.67	$6.80	$6.54	$6.57	$6.57	19,296
2018-03-05	$6.63	$6.73	$6.57	$6.68	$6.68	5,218
2018-03-02	$6.59	$6.82	$6.55	$6.62	$6.62	19,999
2018-03-01	$6.74	$6.75	$6.55	$6.64	$6.64	10,182
2018-02-28	$6.66	$6.90	$6.61	$6.76	$6.76	22,821
2018-02-27	$6.80	$6.87	$6.61	$6.63	$6.63	14,126
2018-02-26	$7.06	$7.13	$6.82	$6.93	$6.93	19,322
2018-02-23	$7.02	$7.18	$6.98	$7.07	$7.07	75,459
2018-02-22	$7.02	$7.19	$6.93	$7.03	$7.03	10,415
2018-02-21	$6.98	$7.15	$6.96	$7.01	$7.01	15,442
2018-02-20	$7.05	$7.40	$6.61	$6.93	$6.93	20,073
2018-02-16	$7.22	$7.23	$6.89	$7.05	$7.05	44,065
2018-02-15	$7.12	$7.48	$7.12	$7.22	$7.22	7,577
2018-02-14	$7.18	$7.35	$7.01	$7.09	$7.09	21,040
2018-02-13	$7.42	$7.42	$7.20	$7.20	$7.20	12,120
2018-02-12	$7.75	$7.75	$7.39	$7.50	$7.50	16,620
2018-02-09	$7.56	$7.56	$7.31	$7.34	$7.34	43,373
2018-02-08	$7.50	$7.71	$7.35	$7.56	$7.56	43,888
2018-02-07	$7.97	$7.97	$7.49	$7.57	$7.57	38,461
2018-02-06	$7.48	$7.93	$7.48	$7.74	$7.74	22,746
2018-02-05	$7.71	$7.85	$7.43	$7.68	$7.68	23,277
2018-02-02	$7.92	$7.92	$7.65	$7.71	$7.71	45,022
2018-02-01	$7.83	$7.94	$7.70	$7.88	$7.88	14,440
2018-01-31	$7.81	$8.07	$7.81	$7.94	$7.94	22,997
2018-01-30	$7.82	$7.97	$7.81	$7.82	$7.82	8,711
2018-01-29	$7.89	$7.99	$7.88	$7.88	$7.88	14,410
2018-01-26	$7.97	$8.00	$7.81	$7.86	$7.86	20,810
2018-01-25	$7.99	$7.99	$7.71	$7.91	$7.91	11,012
2018-01-24	$8.03	$8.05	$7.97	$7.98	$7.98	13,683
2018-01-23	$8.15	$8.15	$8.00	$8.06	$8.06	9,342
2018-01-22	$8.19	$8.26	$8.09	$8.14	$8.14	14,728
2018-01-19	$8.10	$8.32	$8.06	$8.18	$8.18	18,902
2018-01-18	$7.95	$8.19	$7.95	$8.10	$8.10	39,637
2018-01-17	$8.14	$8.20	$7.99	$8.00	$8.00	51,570
2018-01-16	$8.04	$8.18	$8.03	$8.07	$8.07	40,643
2018-01-12	$8.10	$8.30	$7.96	$7.99	$7.99	41,933
2018-01-11	$8.02	$8.25	$8.02	$8.09	$8.09	19,683
2018-01-10	$7.97	$8.13	$7.97	$8.06	$8.06	8,931
2018-01-09	$8.18	$8.26	$7.98	$8.07	$8.07	12,668
2018-01-08	$8.19	$8.49	$7.99	$8.19	$8.19	14,684
2018-01-05	$8.23	$8.33	$8.11	$8.24	$8.24	22,998
2018-01-04	$8.22	$8.43	$8.08	$8.16	$8.16	67,201
2018-01-03	$8.45	$8.66	$8.00	$8.13	$8.13	60,141
2018-01-02	$7.97	$8.46	$7.95	$8.40	$8.40	35,625
2017-12-29	$8.05	$8.20	$8.00	$8.00	$8.00	18,520
2017-12-28	$8.14	$8.15	$8.05	$8.08	$8.08	10,292
2017-12-27	$8.03	$8.31	$7.99	$8.13	$8.13	26,743
2017-12-26	$7.80	$8.07	$7.80	$8.00	$8.00	37,998
2017-12-22	$7.90	$7.96	$7.80	$7.86	$7.86	17,393
2017-12-21	$7.81	$8.05	$7.79	$7.84	$7.84	20,525
2017-12-20	$7.90	$8.08	$7.49	$7.79	$7.79	147,479
2017-12-19	$8.08	$8.09	$7.95	$8.02	$8.02	18,030
2017-12-18	$8.27	$8.49	$8.05	$8.08	$8.08	41,510
2017-12-15	$8.63	$8.91	$7.65	$8.40	$8.40	56,283
2017-12-14	$8.74	$9.22	$8.53	$8.63	$8.63	29,753
2017-12-13	$8.60	$8.88	$8.49	$8.60	$8.60	17,352
2017-12-12	$8.93	$9.30	$8.45	$8.71	$8.71	16,346
2017-12-11	$9.40	$9.41	$8.77	$8.78	$8.78	22,125
2017-12-08	$9.54	$9.57	$9.38	$9.45	$9.45	15,059
2017-12-07	$9.58	$9.76	$9.53	$9.59	$9.59	6,454
2017-12-06	$10.00	$10.01	$9.60	$9.62	$9.62	7,776
2017-12-05	$10.22	$10.29	$9.94	$10.05	$10.05	5,444
2017-12-04	$10.36	$10.38	$9.90	$10.16	$10.16	5,051
2017-12-01	$10.19	$10.19	$9.77	$10.09	$10.09	9,083
2017-11-30	$9.70	$10.40	$9.70	$10.18	$10.18	8,240
2017-11-29	$10.16	$10.40	$9.60	$10.31	$10.31	3,488
2017-11-28	$10.05	$10.26	$9.94	$10.23	$10.23	5,836
2017-11-27	$10.28	$10.36	$10.04	$10.07	$10.07	7,248
2017-11-24	$10.23	$10.23	$9.96	$10.17	$10.17	2,508
2017-11-22	$10.37	$10.45	$10.24	$10.24	$10.24	10,783
2017-11-21	$10.30	$10.43	$10.19	$10.29	$10.29	10,340
2017-11-20	$10.15	$10.27	$9.92	$10.26	$10.26	7,939
2017-11-17	$9.69	$10.25	$9.58	$10.20	$10.20	9,197
2017-11-16	$9.43	$10.03	$9.40	$10.03	$10.03	18,406
2017-11-15	$9.38	$9.43	$9.38	$9.41	$9.41	6,669
2017-11-14	$9.49	$9.49	$9.39	$9.43	$9.43	2,407
2017-11-13	$9.38	$9.52	$9.38	$9.45	$9.45	1,463
2017-11-10	$9.38	$9.51	$9.38	$9.48	$9.48	2,965
2017-11-09	$9.51	$9.51	$9.39	$9.40	$9.40	1,649
2017-11-08	$9.38	$9.53	$9.38	$9.48	$9.48	4,627
2017-11-07	$9.80	$9.81	$9.33	$9.33	$9.33	18,474
2017-11-06	$9.90	$9.90	$9.82	$9.88	$9.88	2,965
2017-11-03	$10.01	$10.01	$9.80	$9.81	$9.81	5,195
2017-11-02	$9.89	$10.10	$9.89	$10.05	$10.05	5,850
2017-11-01	$10.05	$10.05	$9.69	$9.70	$9.70	4,891
2017-10-31	$9.62	$10.10	$9.62	$10.06	$10.06	15,181
2017-10-30	$9.90	$9.93	$9.50	$9.68	$9.68	6,575
2017-10-27	$10.01	$10.01	$9.86	$9.89	$9.89	10,409
2017-10-26	$10.10	$10.12	$10.00	$10.05	$10.05	5,382
2017-10-25	$10.19	$10.19	$10.06	$10.08	$10.08	3,965
2017-10-24	$10.14	$10.32	$10.04	$10.25	$10.25	6,810
2017-10-23	$10.00	$10.07	$10.00	$10.06	$10.06	5,707
2017-10-20	$10.16	$10.23	$10.01	$10.07	$10.07	3,431
2017-10-19	$10.41	$10.44	$10.01	$10.16	$10.16	8,486
2017-10-18	$10.55	$10.56	$10.27	$10.31	$10.31	11,662
2017-10-17	$10.75	$10.75	$10.35	$10.46	$10.46	13,588
2017-10-16	$10.28	$10.69	$10.21	$10.56	$10.56	15,409
2017-10-13	$10.47	$10.55	$10.17	$10.29	$10.29	13,212
2017-10-12	$10.15	$10.67	$10.12	$10.48	$10.48	27,063
2017-10-11	$10.07	$10.15	$10.01	$10.14	$10.14	15,942
2017-10-10	$9.82	$10.00	$9.72	$9.98	$9.98	16,021
2017-10-09	$10.00	$10.00	$9.37	$9.46	$9.46	19,707
2017-10-06	$9.48	$9.78	$9.47	$9.77	$9.77	15,806
2017-10-05	$9.51	$9.52	$9.36	$9.43	$9.43	5,401
2017-10-04	$9.43	$9.47	$9.29	$9.33	$9.33	6,411
2017-10-03	$9.19	$9.44	$9.19	$9.31	$9.31	7,355
2017-10-02	$8.92	$9.17	$8.85	$9.13	$9.13	9,898
2017-09-29	$9.24	$9.24	$8.86	$8.90	$8.90	39,589
2017-09-28	$9.67	$9.67	$8.83	$8.97	$8.97	18,532
2017-09-27	$9.22	$9.65	$9.12	$9.62	$9.62	17,074
2017-09-26	$9.12	$9.29	$9.12	$9.25	$9.25	16,190
2017-09-25	$9.09	$9.28	$9.09	$9.18	$9.18	9,469
2017-09-22	$9.10	$9.14	$9.02	$9.05	$9.05	8,183
2017-09-21	$9.13	$9.19	$9.01	$9.05	$9.05	11,509
2017-09-20	$9.36	$9.36	$9.08	$9.11	$9.11	13,131
2017-09-19	$9.03	$9.22	$8.99	$9.19	$9.19	20,957
2017-09-18	$8.75	$9.19	$8.75	$8.88	$8.88	37,752
2017-09-15	$8.36	$8.76	$8.32	$8.72	$8.72	42,776
2017-09-14	$8.35	$8.38	$8.23	$8.35	$8.35	17,977
2017-09-13	$8.38	$8.55	$8.26	$8.38	$8.38	11,776
2017-09-12	$7.98	$8.43	$7.20	$8.27	$8.27	19,100
2017-09-11	$8.40	$8.40	$8.11	$8.31	$8.31	18,647
2017-09-08	$8.30	$8.35	$8.13	$8.15	$8.15	22,685
2017-09-07	$8.38	$8.49	$8.12	$8.17	$8.17	23,669
2017-09-06	$8.50	$8.50	$8.37	$8.38	$8.38	8,847
2017-09-05	$8.55	$8.64	$8.45	$8.47	$8.47	12,365
2017-09-01	$8.68	$8.78	$8.30	$8.48	$8.48	16,253
2017-08-31	$8.80	$8.92	$8.67	$8.70	$8.70	8,667
2017-08-30	$8.78	$8.90	$8.71	$8.84	$8.84	9,860
2017-08-29	$9.07	$9.08	$8.82	$8.88	$8.88	11,603
2017-08-28	$9.24	$9.39	$8.99	$9.08	$9.08	5,797
2017-08-25	$9.05	$9.43	$9.05	$9.38	$9.38	2,781
2017-08-24	$9.11	$9.33	$9.11	$9.26	$9.26	5,254
2017-08-23	$9.22	$9.26	$9.10	$9.16	$9.16	5,890
2017-08-22	$9.25	$9.27	$9.23	$9.23	$9.23	1,432
2017-08-21	$8.91	$9.20	$8.91	$9.17	$9.17	3,466
2017-08-18	$9.23	$9.27	$9.13	$9.22	$9.22	8,968
2017-08-17	$9.48	$9.50	$9.27	$9.31	$9.31	6,192
2017-08-16	$9.45	$9.55	$9.45	$9.55	$9.55	1,178
2017-08-15	$9.66	$9.70	$9.49	$9.49	$9.49	9,774
2017-08-14	$9.53	$9.60	$9.53	$9.60	$9.60	4,209
2017-08-11	$9.44	$9.69	$9.39	$9.49	$9.49	9,979
2017-08-10	$9.34	$9.48	$9.33	$9.48	$9.48	3,800
2017-08-09	$9.33	$9.63	$9.22	$9.37	$9.37	7,211
2017-08-08	$8.97	$9.42	$8.97	$9.38	$9.38	8,256
2017-08-07	$8.91	$9.14	$8.85	$8.98	$8.98	7,736
2017-08-04	$9.02	$9.02	$8.65	$8.75	$8.75	10,632
2017-08-03	$9.17	$9.20	$9.08	$9.08	$9.08	8,233
2017-08-02	$9.11	$9.16	$9.11	$9.12	$9.12	5,755
2017-08-01	$9.13	$9.26	$9.13	$9.17	$9.17	8,256
2017-07-31	$9.24	$9.24	$9.14	$9.17	$9.17	9,018
2017-07-28	$9.43	$9.43	$9.16	$9.17	$9.17	7,854
2017-07-27	$9.35	$9.35	$9.22	$9.33	$9.33	8,745
2017-07-26	$9.65	$9.66	$9.34	$9.34	$9.34	6,882
2017-07-25	$9.32	$9.71	$9.30	$9.62	$9.62	20,882
2017-07-24	$9.30	$9.40	$9.20	$9.35	$9.35	10,417
2017-07-21	$9.41	$9.41	$9.29	$9.31	$9.31	13,846
2017-07-20	$9.39	$9.39	$9.32	$9.36	$9.36	13,966
2017-07-19	$9.34	$9.39	$9.32	$9.36	$9.36	11,127
2017-07-18	$9.37	$9.40	$9.33	$9.37	$9.37	6,348
2017-07-17	$9.40	$9.46	$9.36	$9.39	$9.39	5,424
2017-07-14	$9.40	$9.40	$9.32	$9.37	$9.37	7,008
2017-07-13	$9.36	$9.43	$9.31	$9.35	$9.35	6,461
2017-07-12	$9.39	$9.39	$9.32	$9.34	$9.34	3,238
2017-07-11	$9.44	$9.44	$9.32	$9.32	$9.32	5,929
2017-07-10	$9.43	$9.46	$9.31	$9.33	$9.33	5,067
2017-07-07	$9.31	$9.43	$9.31	$9.35	$9.35	4,878
2017-07-06	$9.50	$9.50	$9.35	$9.35	$9.35	7,355
2017-07-05	$9.43	$9.50	$9.43	$9.45	$9.45	11,174
2017-07-03	$9.33	$9.50	$9.33	$9.47	$9.47	7,104
2017-06-30	$9.41	$9.41	$9.30	$9.34	$9.34	4,416
2017-06-29	$9.40	$9.40	$9.26	$9.32	$9.32	9,630
2017-06-28	$9.32	$9.50	$9.16	$9.29	$9.29	15,443
2017-06-27	$9.38	$9.50	$9.30	$9.31	$9.31	19,728
2017-06-26	$9.58	$9.58	$9.15	$9.39	$9.39	25,668
2017-06-23	$9.42	$9.55	$9.36	$9.36	$9.36	13,713
2017-06-22	$9.57	$9.57	$9.38	$9.42	$9.42	7,960
2017-06-21	$9.56	$9.72	$9.50	$9.52	$9.52	3,491
2017-06-20	$9.35	$9.75	$9.35	$9.69	$9.69	8,543
2017-06-19	$9.62	$9.75	$9.43	$9.65	$9.65	14,612
2017-06-16	$9.51	$9.90	$9.51	$9.75	$9.75	22,547
2017-06-15	$9.76	$9.76	$9.63	$9.68	$9.68	8,387
2017-06-14	$9.85	$9.85	$9.50	$9.76	$9.76	9,102
2017-06-13	$9.41	$9.90	$9.41	$9.85	$9.85	6,313
2017-06-12	$9.45	$9.96	$9.34	$9.62	$9.62	9,917
2017-06-09	$9.99	$9.99	$9.43	$9.58	$9.58	11,987
2017-06-08	$9.04	$9.29	$9.03	$9.29	$9.29	5,577
2017-06-07	$9.61	$9.61	$9.35	$9.46	$9.46	4,734
2017-06-06	$9.30	$9.36	$8.31	$9.12	$9.12	35,044
2017-06-05	$9.72	$9.84	$9.45	$9.50	$9.50	6,521
2017-06-02	$9.91	$10.20	$9.72	$10.03	$10.03	8,183
2017-06-01	$9.85	$10.01	$9.80	$9.96	$9.96	5,302
2017-05-31	$9.89	$9.89	$9.81	$9.82	$9.82	929
2017-05-30	$9.91	$10.00	$9.64	$9.97	$9.97	9,099
2017-05-26	$10.05	$10.06	$9.92	$9.96	$9.96	4,806
2017-05-25	$10.22	$10.28	$9.81	$9.85	$9.85	6,121
2017-05-24	$10.25	$10.30	$10.15	$10.25	$10.25	4,670
2017-05-23	$9.95	$10.42	$9.95	$10.19	$10.19	5,482
2017-05-22	$10.12	$10.48	$10.01	$10.24	$10.24	13,794
2017-05-19	$9.62	$10.14	$9.62	$10.13	$10.13	13,417
2017-05-18	$9.98	$10.15	$9.49	$9.71	$9.71	14,486
2017-05-17	$9.86	$10.11	$9.64	$9.93	$9.93	88,157
2017-05-16	$9.97	$9.97	$9.15	$9.90	$9.90	81,538
2017-05-15	$9.90	$10.09	$9.60	$9.63	$9.63	8,801
2017-05-12	$9.67	$9.90	$9.45	$9.86	$9.86	12,672
2017-05-11	$9.53	$9.70	$9.50	$9.66	$9.66	3,582
2017-05-10	$9.76	$10.04	$9.45	$9.59	$9.59	7,472
2017-05-09	$9.49	$10.52	$9.48	$9.65	$9.65	6,342
2017-05-08	$9.37	$9.60	$9.32	$9.53	$9.53	7,124
2017-05-05	$9.32	$9.83	$9.32	$9.46	$9.46	8,847
2017-05-04	$9.62	$9.67	$9.20	$9.50	$9.50	25,058
2017-05-03	$9.58	$9.80	$9.22	$9.70	$9.70	30,076
2017-05-02	$9.73	$9.81	$9.55	$9.59	$9.59	4,665
2017-05-01	$9.70	$9.91	$9.58	$9.61	$9.61	5,447
2017-04-28	$9.77	$9.77	$9.53	$9.60	$9.60	5,355
2017-04-27	$9.76	$9.78	$9.60	$9.60	$9.60	2,169
2017-04-26	$9.40	$10.72	$9.40	$9.78	$9.78	13,282
2017-04-25	$9.77	$9.81	$9.43	$9.45	$9.45	19,709
2017-04-24	$9.94	$10.20	$9.67	$9.77	$9.77	25,648
2017-04-21	$9.55	$9.90	$9.43	$9.90	$9.90	10,839
2017-04-20	$9.59	$9.72	$9.56	$9.60	$9.60	10,248
2017-04-19	$9.58	$9.92	$9.57	$9.75	$9.75	16,186
2017-04-18	$9.67	$9.73	$9.58	$9.70	$9.70	8,969
2017-04-17	$9.50	$9.75	$9.49	$9.65	$9.65	19,120
2017-04-13	$9.55	$9.65	$9.39	$9.53	$9.53	13,752
2017-04-12	$9.95	$9.95	$9.20	$9.27	$9.27	29,876
2017-04-11	$9.51	$10.24	$9.40	$9.90	$9.90	18,884
2017-04-10	$10.25	$10.36	$9.40	$9.48	$9.48	64,465
2017-04-07	$10.11	$10.56	$10.11	$10.21	$10.21	47,306
2017-04-06	$10.27	$10.77	$10.15	$10.21	$10.21	71,753
2017-04-05	$10.50	$10.65	$10.26	$10.38	$10.38	53,178
2017-04-04	$10.37	$11.01	$10.37	$10.49	$10.49	13,654
2017-04-03	$10.68	$10.92	$10.51	$10.58	$10.58	10,248
2017-03-31	$10.69	$10.77	$10.68	$10.73	$10.73	9,009
2017-03-30	$10.75	$10.82	$10.56	$10.78	$10.78	4,098
2017-03-29	$10.97	$11.07	$10.70	$10.70	$10.70	3,655
2017-03-28	$11.20	$11.20	$10.74	$10.95	$10.95	14,179
2017-03-27	$11.12	$11.35	$11.00	$11.25	$11.25	18,131
2017-03-24	$11.10	$11.20	$10.87	$11.08	$11.08	9,722
2017-03-23	$10.80	$11.18	$10.76	$11.00	$11.00	6,781
2017-03-22	$10.28	$11.21	$10.28	$10.77	$10.77	10,718
2017-03-21	$11.50	$11.50	$10.45	$10.91	$10.91	11,225
2017-03-20	$11.02	$11.29	$10.78	$11.10	$11.10	6,647
2017-03-17	$10.98	$11.15	$10.98	$11.11	$11.11	21,909
2017-03-16	$10.89	$11.14	$10.71	$11.07	$11.07	13,967
2017-03-15	$10.52	$11.00	$10.20	$10.80	$10.80	99,597
2017-03-14	$10.81	$10.81	$10.38	$10.48	$10.48	13,842
2017-03-13	$10.39	$10.69	$10.37	$10.60	$10.60	15,718
2017-03-10	$10.40	$10.45	$10.30	$10.37	$10.37	11,545
2017-03-09	$10.41	$10.48	$10.27	$10.34	$10.34	33,920
2017-03-08	$10.55	$10.55	$10.23	$10.31	$10.31	26,556
2017-03-07	$10.43	$10.66	$10.34	$10.51	$10.51	28,930
2017-03-06	$10.73	$10.73	$10.34	$10.49	$10.49	9,770
2017-03-03	$10.58	$11.06	$10.28	$10.82	$10.82	46,927
2017-03-02	$10.61	$10.84	$10.16	$10.60	$10.60	41,275
2017-03-01	$10.64	$10.91	$10.48	$10.61	$10.61	16,729
2017-02-28	$10.81	$10.91	$10.41	$10.51	$10.51	18,945
2017-02-27	$11.05	$11.30	$10.75	$10.78	$10.78	12,898
2017-02-24	$11.46	$11.51	$11.03	$11.08	$11.08	16,085
2017-02-23	$11.78	$11.78	$11.38	$11.49	$11.49	22,440
2017-02-22	$11.53	$12.09	$11.37	$11.83	$11.83	136,005
2017-02-21	$11.50	$11.62	$11.39	$11.57	$11.57	22,087
2017-02-17	$11.28	$11.82	$11.17	$11.58	$11.58	23,239
2017-02-16	$11.03	$11.35	$11.03	$11.17	$11.17	12,618
2017-02-15	$10.90	$11.25	$10.81	$11.12	$11.12	4,151
2017-02-14	$11.12	$11.25	$11.02	$11.17	$11.17	8,203
2017-02-13	$11.13	$11.32	$10.91	$10.96	$10.96	4,856
2017-02-10	$10.89	$11.25	$10.88	$11.14	$11.14	7,483
2017-02-09	$10.77	$10.92	$10.70	$10.92	$10.92	6,719
2017-02-08	$10.82	$10.89	$10.69	$10.70	$10.70	6,930
2017-02-07	$10.84	$10.85	$10.73	$10.79	$10.79	5,963
2017-02-06	$10.85	$10.92	$10.82	$10.84	$10.84	5,640
2017-02-03	$10.71	$10.88	$10.71	$10.80	$10.80	5,587
2017-02-02	$10.63	$10.67	$10.58	$10.65	$10.65	6,122
2017-02-01	$10.74	$10.74	$10.58	$10.59	$10.59	3,417
2017-01-31	$11.02	$11.02	$10.57	$10.77	$10.77	12,700
2017-01-30	$11.02	$11.07	$11.00	$11.01	$11.01	9,527
2017-01-27	$11.04	$11.20	$10.94	$11.03	$11.03	7,646
2017-01-26	$11.23	$11.25	$11.04	$11.09	$11.09	10,259
2017-01-25	$11.09	$11.28	$10.94	$11.06	$11.06	5,336
2017-01-24	$10.85	$11.19	$10.51	$11.07	$11.07	16,981
2017-01-23	$10.99	$11.05	$10.92	$10.99	$10.99	7,894
2017-01-20	$10.86	$11.40	$10.75	$11.05	$11.05	35,848
2017-01-19	$11.41	$11.50	$10.64	$10.78	$10.78	25,515
2017-01-18	$11.24	$11.69	$11.02	$11.35	$11.35	32,732
2017-01-17	$11.26	$11.56	$11.15	$11.31	$11.31	11,525
2017-01-13	$11.21	$11.29	$11.01	$11.21	$11.21	13,167
2017-01-12	$11.12	$11.18	$10.87	$11.13	$11.13	9,000
2017-01-11	$11.23	$11.23	$10.99	$11.02	$11.02	8,740
2017-01-10	$11.09	$11.17	$11.00	$11.06	$11.06	8,036
2017-01-09	$11.02	$11.09	$10.74	$10.99	$10.99	27,681
2017-01-06	$10.76	$11.06	$10.60	$11.00	$11.00	9,713
2017-01-05	$10.92	$11.79	$10.92	$11.06	$11.06	18,200
2017-01-04	$11.27	$11.30	$10.81	$10.96	$10.96	23,017
2017-01-03	$11.60	$11.70	$11.15	$11.20	$11.20	21,504
2016-12-30	$11.48	$11.55	$11.27	$11.51	$11.51	19,374
2016-12-29	$11.15	$11.61	$11.15	$11.52	$11.52	24,862
2016-12-28	$11.42	$11.60	$10.88	$11.20	$11.20	37,137
2016-12-27	$11.38	$11.74	$11.38	$11.72	$11.72	29,331
2016-12-23	$11.24	$11.61	$11.21	$11.48	$11.48	22,075
2016-12-22	$11.38	$11.70	$11.02	$11.28	$11.28	27,228
2016-12-21	$10.74	$11.48	$10.74	$11.34	$11.34	33,078
2016-12-20	$10.75	$10.79	$10.62	$10.69	$10.69	25,775
2016-12-19	$10.46	$10.81	$10.46	$10.79	$10.79	41,800
2016-12-16	$10.69	$10.83	$10.37	$10.44	$10.44	44,611
2016-12-15	$10.54	$10.73	$10.27	$10.62	$10.62	35,122
2016-12-14	$10.34	$10.70	$10.21	$10.58	$10.58	54,825
2016-12-13	$11.07	$11.17	$10.19	$10.51	$10.51	117,202
2016-12-12	$11.35	$11.57	$10.89	$11.08	$11.08	33,175
2016-12-09	$11.82	$11.82	$11.37	$11.51	$11.51	27,237
2016-12-08	$11.45	$11.93	$11.30	$11.71	$11.71	35,416
2016-12-07	$11.63	$11.84	$11.34	$11.44	$11.44	51,708
2016-12-06	$11.65	$11.97	$11.49	$11.66	$11.66	47,951
2016-12-05	$11.49	$12.12	$11.49	$11.80	$11.80	67,091
2016-12-02	$10.94	$11.63	$10.51	$11.48	$11.48	121,736
2016-12-01	$11.62	$12.31	$10.12	$10.85	$10.85	203,424
2016-11-30	$12.15	$12.67	$10.84	$11.63	$11.63	200,945
2016-11-29	$12.33	$12.33	$11.86	$12.11	$12.11	40,453
2016-11-28	$12.80	$12.80	$12.16	$12.25	$12.25	19,386
2016-11-25	$12.60	$12.97	$12.60	$12.86	$12.86	7,373
2016-11-23	$12.37	$12.70	$12.15	$12.68	$12.68	22,258
2016-11-22	$12.55	$12.83	$12.19	$12.30	$12.30	32,781
2016-11-21	$12.55	$12.71	$12.25	$12.63	$12.63	29,013
2016-11-18	$12.50	$12.72	$12.00	$12.54	$12.54	37,654
2016-11-17	$12.42	$12.95	$11.83	$12.46	$12.46	20,402
2016-11-16	$12.88	$12.88	$12.26	$12.47	$12.47	27,876
2016-11-15	$12.16	$13.23	$12.15	$12.96	$12.96	45,803
2016-11-14	$12.03	$12.56	$11.46	$12.52	$12.52	98,875
2016-11-11	$13.65	$13.75	$11.95	$12.14	$12.14	79,140
2016-11-10	$15.75	$15.76	$13.48	$13.82	$13.82	101,282
2016-11-09	$16.19	$16.85	$15.75	$15.92	$15.92	50,945
2016-11-08	$16.64	$16.94	$16.46	$16.86	$16.86	14,573
2016-11-07	$16.22	$16.82	$16.16	$16.45	$16.45	69,057
2016-11-04	$17.00	$17.22	$16.23	$16.31	$16.31	43,043
2016-11-03	$17.21	$17.32	$17.00	$17.01	$17.01	15,915
2016-11-02	$17.57	$17.62	$17.18	$17.23	$17.23	24,133
2016-11-01	$18.10	$18.11	$17.36	$17.53	$17.53	23,841
2016-10-31	$17.96	$18.44	$17.78	$17.88	$17.88	32,051
2016-10-28	$17.95	$17.98	$17.66	$17.86	$17.86	11,419
2016-10-27	$17.33	$17.98	$17.32	$17.66	$17.66	17,714
2016-10-26	$17.48	$17.48	$17.25	$17.30	$17.30	9,583
2016-10-25	$17.49	$17.61	$17.28	$17.48	$17.48	14,314
2016-10-24	$17.94	$17.97	$17.25	$17.34	$17.34	23,824
2016-10-21	$17.96	$18.29	$17.60	$17.72	$17.72	9,479
2016-10-20	$18.40	$18.44	$17.77	$17.98	$17.98	26,009
2016-10-19	$18.34	$18.48	$18.30	$18.40	$18.40	20,928
2016-10-18	$18.39	$18.40	$18.21	$18.32	$18.32	22,384
2016-10-17	$17.91	$18.32	$17.66	$18.21	$18.21	23,516
2016-10-14	$18.00	$18.12	$17.69	$17.71	$17.71	27,795
2016-10-13	$18.09	$18.10	$17.66	$17.83	$17.83	52,322
2016-10-12	$17.43	$18.15	$17.11	$17.97	$17.97	93,668
2016-10-11	$15.34	$17.38	$15.21	$17.19	$17.19	344,416
2016-10-10	$14.88	$15.20	$14.84	$15.20	$15.20	9,031
2016-10-07	$15.11	$15.11	$14.69	$14.93	$14.93	17,342
2016-10-06	$15.06	$15.34	$14.97	$15.00	$15.00	25,086
2016-10-05	$16.06	$16.06	$15.08	$15.18	$15.18	34,871
2016-10-04	$16.11	$16.30	$15.95	$15.99	$15.99	16,768
2016-10-03	$16.75	$16.96	$16.02	$16.08	$16.08	25,702
2016-09-30	$16.39	$16.98	$16.36	$16.94	$16.94	36,561
2016-09-29	$15.91	$16.37	$15.91	$16.27	$16.27	15,883
2016-09-28	$15.63	$16.03	$15.61	$15.99	$15.99	14,288
2016-09-27	$15.86	$15.91	$15.62	$15.69	$15.69	14,043
2016-09-26	$15.62	$15.82	$15.57	$15.76	$15.76	23,353
2016-09-23	$15.78	$16.04	$15.50	$15.56	$15.56	15,839
2016-09-22	$15.76	$16.05	$15.76	$15.92	$15.92	17,037
2016-09-21	$16.09	$16.12	$15.64	$15.76	$15.76	31,513
2016-09-20	$16.07	$16.07	$15.55	$15.88	$15.88	18,569
2016-09-19	$16.26	$16.60	$15.70	$15.80	$15.80	69,314
2016-09-16	$14.94	$16.15	$14.75	$15.96	$15.96	159,311
2016-09-15	$14.49	$15.20	$14.22	$14.40	$14.40	22,669
2016-09-14	$13.66	$14.63	$13.66	$14.50	$14.50	34,230
2016-09-13	$13.61	$13.69	$13.52	$13.61	$13.61	8,266
2016-09-12	$13.46	$13.66	$13.27	$13.60	$13.60	18,161
2016-09-09	$12.95	$13.68	$12.92	$13.50	$13.50	43,629
2016-09-08	$12.84	$13.18	$12.75	$13.12	$13.12	16,106
2016-09-07	$12.83	$12.85	$12.73	$12.77	$12.77	10,410
2016-09-06	$12.44	$12.76	$12.33	$12.71	$12.71	18,310
2016-09-02	$12.05	$12.40	$11.98	$12.36	$12.36	3,409
2016-09-01	$12.49	$12.49	$11.75	$11.95	$11.95	2,291
2016-08-31	$12.31	$12.60	$12.20	$12.40	$12.40	26,592
2016-08-30	$11.99	$12.46	$11.87	$12.35	$12.35	18,816
2016-08-29	$11.29	$11.99	$11.16	$11.88	$11.88	17,726
2016-08-26	$11.08	$11.28	$11.07	$11.20	$11.20	6,495
2016-08-25	$11.16	$11.16	$10.91	$11.03	$11.03	2,015
2016-08-24	$10.70	$11.11	$10.70	$11.04	$11.04	4,724
2016-08-23	$10.93	$11.14	$10.81	$10.89	$10.89	6,679
2016-08-22	$10.56	$11.28	$10.46	$10.82	$10.82	24,925
2016-08-19	$10.49	$10.58	$10.41	$10.53	$10.53	11,629
2016-08-18	$11.03	$11.03	$10.40	$10.51	$10.51	10,371
2016-08-17	$10.87	$11.00	$10.40	$10.63	$10.63	11,727
2016-08-16	$10.64	$10.64	$10.57	$10.57	$10.57	3,908
2016-08-15	$10.50	$10.64	$10.50	$10.62	$10.62	6,553
2016-08-12	$10.64	$10.64	$10.55	$10.60	$10.60	5,212
2016-08-11	$10.60	$10.65	$10.54	$10.64	$10.64	5,789
2016-08-10	$10.70	$10.79	$10.55	$10.62	$10.62	7,429
2016-08-09	$10.39	$10.69	$10.33	$10.60	$10.60	7,061
2016-08-08	$10.19	$10.44	$9.98	$10.28	$10.28	4,583
2016-08-05	$10.23	$10.27	$10.06	$10.27	$10.27	7,117
2016-08-04	$10.19	$10.29	$10.02	$10.16	$10.16	5,837
2016-08-03	$9.84	$9.93	$9.81	$9.93	$9.93	13,892
2016-08-02	$10.18	$10.24	$9.88	$9.93	$9.93	5,669
2016-08-01	$9.94	$10.18	$9.85	$10.11	$10.11	6,312
2016-07-29	$9.76	$10.30	$9.68	$9.99	$9.99	7,489
2016-07-28	$9.42	$9.87	$9.42	$9.67	$9.67	10,945
2016-07-27	$10.35	$10.36	$9.23	$9.87	$9.87	22,060
2016-07-26	$10.42	$10.44	$10.35	$10.42	$10.42	5,048
2016-07-25	$10.75	$10.95	$10.10	$10.45	$10.45	24,394
2016-07-22	$11.02	$11.64	$10.75	$10.85	$10.85	8,890
2016-07-21	$11.20	$11.20	$10.69	$10.93	$10.93	15,550
2016-07-20	$11.82	$11.82	$10.97	$11.11	$11.11	14,450
2016-07-19	$11.51	$12.13	$11.51	$11.76	$11.76	7,142
2016-07-18	$12.07	$12.20	$11.87	$11.88	$11.88	10,109
2016-07-15	$12.01	$12.50	$11.93	$12.14	$12.14	26,880
2016-07-14	$12.00	$12.00	$11.89	$11.92	$11.92	3,752
2016-07-13	$12.00	$12.25	$11.55	$11.91	$11.91	14,207
2016-07-12	$12.04	$12.04	$11.81	$11.85	$11.85	14,304
2016-07-11	$12.24	$12.35	$11.84	$12.03	$12.03	22,040
2016-07-08	$11.92	$12.07	$11.60	$12.05	$12.05	21,691
2016-07-07	$10.84	$11.94	$10.63	$11.68	$11.68	41,036
2016-07-06	$10.53	$10.79	$10.32	$10.74	$10.74	8,108
2016-07-05	$10.56	$10.58	$10.29	$10.48	$10.48	11,669
2016-07-01	$9.57	$10.76	$9.57	$10.40	$10.40	20,200
2016-06-30	$9.19	$9.70	$9.06	$9.67	$9.67	23,203
2016-06-29	$9.27	$9.27	$9.00	$9.09	$9.09	10,772
2016-06-28	$9.00	$9.27	$8.91	$9.00	$9.00	6,457
2016-06-27	$9.10	$9.10	$8.68	$8.93	$8.93	45,740
2016-06-24	$9.46	$9.49	$9.01	$9.03	$9.03	23,732
2016-06-23	$8.97	$9.29	$8.93	$9.29	$9.29	8,403
2016-06-22	$8.94	$8.98	$8.83	$8.87	$8.87	13,868
2016-06-21	$8.96	$9.09	$8.92	$8.94	$8.94	31,367
2016-06-20	$9.18	$9.36	$9.02	$9.08	$9.08	6,035
2016-06-17	$9.08	$9.15	$9.02	$9.02	$9.02	13,412
2016-06-16	$9.05	$9.23	$9.04	$9.06	$9.06	8,918
2016-06-15	$8.82	$9.19	$8.82	$9.06	$9.06	9,114
2016-06-14	$9.16	$9.17	$8.96	$8.96	$8.96	5,791
2016-06-13	$9.12	$9.14	$9.04	$9.07	$9.07	5,656
2016-06-10	$9.64	$9.64	$9.14	$9.21	$9.21	10,219
2016-06-09	$9.69	$9.77	$9.58	$9.64	$9.64	9,906
2016-06-08	$9.69	$9.82	$9.68	$9.70	$9.70	3,082
2016-06-07	$9.53	$9.97	$9.53	$9.69	$9.69	11,754
2016-06-06	$9.38	$9.72	$9.31	$9.61	$9.61	9,098
2016-06-03	$9.52	$9.52	$9.25	$9.27	$9.27	3,729
2016-06-02	$9.60	$9.63	$9.39	$9.48	$9.48	4,754
2016-06-01	$9.50	$9.72	$9.50	$9.60	$9.60	10,201
2016-05-31	$9.41	$9.65	$9.41	$9.47	$9.47	4,949
2016-05-27	$9.08	$9.32	$9.08	$9.30	$9.30	15,628
2016-05-26	$9.13	$9.22	$9.08	$9.17	$9.17	15,088
2016-05-25	$9.19	$9.36	$9.11	$9.20	$9.20	15,907
2016-05-24	$9.47	$9.47	$9.12	$9.38	$9.38	8,087
2016-05-23	$9.44	$9.44	$9.31	$9.40	$9.40	2,716
2016-05-20	$9.38	$9.52	$9.37	$9.48	$9.48	4,279
2016-05-19	$9.12	$9.45	$9.12	$9.38	$9.38	6,106
2016-05-18	$9.28	$9.29	$9.05	$9.11	$9.11	4,838
2016-05-17	$9.66	$9.66	$9.29	$9.30	$9.30	11,703
2016-05-16	$9.49	$9.68	$9.48	$9.59	$9.59	6,710
2016-05-13	$9.69	$9.69	$9.36	$9.41	$9.41	7,020
2016-05-12	$9.35	$9.63	$9.35	$9.51	$9.51	11,226
2016-05-11	$9.42	$9.79	$9.28	$9.34	$9.34	9,152
2016-05-10	$9.66	$9.75	$9.40	$9.72	$9.72	14,981
2016-05-09	$9.43	$9.66	$9.33	$9.60	$9.60	17,333
2016-05-06	$9.33	$9.63	$9.33	$9.60	$9.60	6,067
2016-05-05	$9.60	$9.75	$9.26	$9.52	$9.52	3,892
2016-05-04	$9.60	$9.61	$9.28	$9.29	$9.29	2,504
2016-05-03	$9.54	$9.63	$9.36	$9.38	$9.38	7,231
2016-05-02	$9.62	$9.64	$9.53	$9.57	$9.57	2,251
2016-04-29	$9.78	$9.92	$9.61	$9.70	$9.70	5,687
2016-04-28	$9.94	$10.00	$9.66	$9.77	$9.77	6,174
2016-04-27	$9.93	$9.99	$9.86	$9.89	$9.89	2,131
2016-04-26	$9.77	$9.95	$9.77	$9.93	$9.93	5,039
2016-04-25	$10.18	$10.18	$9.77	$9.78	$9.78	20,059
2016-04-22	$9.46	$10.08	$9.46	$9.91	$9.91	16,910
2016-04-21	$9.99	$10.15	$9.02	$9.33	$9.33	22,366
2016-04-20	$8.97	$9.18	$8.90	$9.03	$9.03	28,421
2016-04-19	$9.00	$9.15	$8.88	$9.01	$9.01	27,144
2016-04-18	$9.46	$9.49	$9.01	$9.04	$9.04	12,744
2016-04-15	$9.42	$9.69	$9.42	$9.49	$9.49	7,756
2016-04-14	$9.44	$9.55	$9.44	$9.47	$9.47	6,326
2016-04-13	$9.45	$9.60	$9.37	$9.50	$9.50	17,852
2016-04-12	$9.64	$9.72	$9.38	$9.44	$9.44	8,151
2016-04-11	$9.69	$9.94	$9.51	$9.51	$9.51	14,697
2016-04-08	$9.89	$10.11	$9.65	$9.71	$9.71	24,406
2016-04-07	$10.00	$10.00	$9.88	$9.89	$9.89	17,867
2016-04-06	$10.37	$10.40	$10.00	$10.04	$10.04	19,143
2016-04-05	$10.54	$10.54	$10.32	$10.32	$10.32	6,968
2016-04-04	$10.60	$10.61	$10.38	$10.45	$10.45	5,384
2016-04-01	$10.53	$10.78	$10.52	$10.56	$10.56	14,695
2016-03-31	$10.43	$11.19	$10.43	$10.83	$10.83	9,847
2016-03-30	$10.39	$11.12	$10.39	$11.07	$11.07	9,988
2016-03-29	$10.41	$10.58	$10.34	$10.55	$10.55	5,737
2016-03-28	$10.70	$10.77	$10.31	$10.35	$10.35	27,371
2016-03-24	$10.47	$10.77	$10.31	$10.77	$10.77	10,510
2016-03-23	$10.70	$10.75	$10.50	$10.54	$10.54	8,004
2016-03-22	$10.79	$10.80	$10.74	$10.75	$10.75	6,050
2016-03-21	$11.06	$11.06	$10.86	$11.04	$11.04	5,029
2016-03-18	$11.44	$11.44	$10.54	$11.13	$11.13	20,540
2016-03-17	$11.49	$11.49	$11.29	$11.35	$11.35	10,608
2016-03-16	$11.06	$11.66	$10.95	$11.58	$11.58	9,806
2016-03-15	$11.32	$11.40	$11.24	$11.24	$11.24	4,362
2016-03-14	$11.02	$11.43	$11.02	$11.24	$11.24	6,722
2016-03-11	$11.13	$11.35	$11.11	$11.34	$11.34	5,489
2016-03-10	$11.53	$12.00	$10.88	$11.07	$11.07	6,524
2016-03-09	$11.64	$11.64	$11.48	$11.53	$11.53	3,983
2016-03-08	$11.86	$12.04	$11.86	$11.87	$11.87	2,904
2016-03-07	$11.54	$12.08	$11.54	$11.91	$11.91	5,523
2016-03-04	$11.73	$11.85	$11.57	$11.60	$11.60	5,436
2016-03-03	$11.42	$11.58	$11.29	$11.52	$11.52	10,024
2016-03-02	$11.13	$11.41	$11.13	$11.33	$11.33	7,515
2016-03-01	$11.40	$11.40	$11.11	$11.28	$11.28	5,857
2016-02-29	$11.02	$11.73	$10.33	$11.29	$11.29	11,706
2016-02-26	$11.15	$11.76	$11.15	$11.44	$11.44	8,846
2016-02-25	$10.73	$11.18	$10.60	$11.01	$11.01	13,798
2016-02-24	$10.50	$10.66	$10.38	$10.66	$10.66	5,281
2016-02-23	$10.46	$10.57	$10.39	$10.51	$10.51	11,237
2016-02-22	$10.60	$10.86	$10.34	$10.48	$10.48	13,228
2016-02-19	$10.38	$10.77	$10.27	$10.55	$10.55	13,299
2016-02-18	$10.34	$10.52	$10.31	$10.36	$10.36	21,896
2016-02-17	$10.45	$10.77	$10.17	$10.30	$10.30	35,155
2016-02-16	$10.50	$10.72	$10.31	$10.50	$10.50	45,085
2016-02-12	$10.92	$11.19	$10.45	$10.56	$10.56	38,317
2016-02-11	$10.44	$10.79	$10.44	$10.67	$10.67	40,206
2016-02-10	$10.79	$10.79	$10.41	$10.48	$10.48	21,985
2016-02-09	$10.52	$10.75	$10.28	$10.70	$10.70	11,550
2016-02-08	$11.69	$11.80	$10.52	$10.58	$10.58	28,302
2016-02-05	$12.01	$12.18	$11.46	$11.46	$11.46	11,412
2016-02-04	$12.09	$12.22	$11.88	$12.04	$12.04	15,323
2016-02-03	$12.60	$12.60	$12.00	$12.11	$12.11	8,270
2016-02-02	$13.18	$13.18	$12.47	$12.53	$12.53	20,380
2016-02-01	$12.91	$13.48	$12.74	$13.33	$13.33	11,864
2016-01-29	$12.60	$13.32	$12.56	$12.82	$12.82	14,827
2016-01-28	$12.41	$12.76	$12.10	$12.65	$12.65	13,923
2016-01-27	$11.87	$12.61	$11.87	$12.33	$12.33	14,906
2016-01-26	$11.79	$12.30	$11.33	$12.29	$12.29	18,572
2016-01-25	$12.25	$12.41	$11.88	$11.94	$11.94	13,410
2016-01-22	$11.98	$12.24	$11.98	$12.24	$12.24	12,772
2016-01-21	$11.67	$12.08	$11.67	$12.00	$12.00	14,380
2016-01-20	$11.06	$11.88	$10.91	$11.88	$11.88	39,501
2016-01-19	$11.16	$11.24	$11.10	$11.15	$11.15	18,586
2016-01-15	$11.04	$11.18	$11.04	$11.12	$11.12	34,924
2016-01-14	$11.28	$11.31	$11.13	$11.24	$11.24	12,795
2016-01-13	$11.35	$11.46	$11.13	$11.19	$11.19	22,325
2016-01-12	$11.50	$11.59	$11.24	$11.38	$11.38	31,155
2016-01-11	$11.56	$11.59	$11.15	$11.35	$11.35	11,321
2016-01-08	$11.50	$11.58	$11.28	$11.30	$11.30	18,569
2016-01-07	$11.20	$11.45	$11.20	$11.37	$11.37	25,427
2016-01-06	$11.10	$11.39	$11.10	$11.36	$11.36	33,545
2016-01-05	$10.93	$11.33	$10.93	$11.21	$11.21	25,738
2016-01-04	$11.07	$11.15	$10.71	$11.00	$11.00	38,250
2015-12-31	$11.07	$11.26	$10.91	$11.10	$11.10	16,529
2015-12-30	$11.13	$11.21	$11.02	$11.04	$11.04	7,650
2015-12-29	$11.22	$11.33	$11.22	$11.25	$11.25	4,208
2015-12-28	$11.27	$11.38	$11.02	$11.29	$11.29	11,726
2015-12-24	$11.38	$11.39	$11.31	$11.36	$11.36	1,438
2015-12-23	$11.40	$11.40	$11.32	$11.40	$11.40	10,260
2015-12-22	$11.40	$11.40	$11.16	$11.35	$11.35	8,039
2015-12-21	$11.19	$11.34	$11.11	$11.31	$11.31	9,158
2015-12-18	$11.15	$11.26	$11.00	$11.14	$11.14	18,998
2015-12-17	$11.40	$11.40	$11.02	$11.26	$11.26	19,097
2015-12-16	$11.31	$11.40	$11.18	$11.39	$11.39	17,959
2015-12-15	$11.40	$11.40	$11.20	$11.23	$11.23	19,598
2015-12-14	$11.45	$11.60	$11.42	$11.55	$11.55	32,118
2015-12-11	$11.58	$11.70	$11.20	$11.36	$11.36	16,420
2015-12-10	$11.70	$11.82	$11.55	$11.58	$11.58	15,356
2015-12-09	$12.00	$12.00	$11.60	$11.72	$11.72	20,226
2015-12-08	$11.54	$12.09	$11.31	$11.99	$11.99	27,822
2015-12-07	$11.15	$11.75	$11.15	$11.56	$11.56	23,994
2015-12-04	$11.40	$11.61	$11.15	$11.25	$11.25	26,700
2015-12-03	$11.11	$11.79	$11.11	$11.44	$11.44	37,325
2015-12-02	$11.57	$11.58	$10.96	$11.11	$11.11	26,158
2015-12-01	$11.15	$11.61	$10.95	$11.47	$11.47	36,623
2015-11-30	$10.94	$11.09	$10.89	$11.00	$11.00	20,074
2015-11-27	$10.90	$11.13	$10.90	$11.03	$11.03	8,025
2015-11-25	$10.64	$11.14	$10.40	$11.03	$11.03	33,131
2015-11-24	$10.46	$10.76	$10.29	$10.69	$10.69	28,443
2015-11-23	$10.39	$10.66	$10.19	$10.53	$10.53	23,927
2015-11-20	$10.37	$10.68	$10.18	$10.49	$10.49	24,494
2015-11-19	$10.18	$10.46	$9.95	$10.29	$10.29	22,269
2015-11-18	$10.32	$10.51	$10.10	$10.19	$10.19	20,680
2015-11-17	$10.49	$10.64	$10.33	$10.39	$10.39	27,417
2015-11-16	$10.26	$10.54	$10.11	$10.54	$10.54	23,404
2015-11-13	$10.35	$10.46	$10.17	$10.22	$10.22	18,680
2015-11-12	$10.00	$10.48	$9.88	$10.31	$10.31	26,398
2015-11-11	$10.87	$11.60	$10.05	$10.06	$10.06	19,944
2015-11-10	$11.21	$11.75	$10.64	$10.80	$10.80	48,823
2015-11-09	$11.16	$11.52	$11.00	$11.23	$11.23	21,113
2015-11-06	$11.47	$11.90	$11.01	$11.20	$11.20	20,137
2015-11-05	$12.14	$12.15	$11.46	$11.60	$11.60	17,518
2015-11-04	$11.85	$12.14	$11.72	$12.11	$12.11	16,700
2015-11-03	$11.55	$12.11	$11.33	$11.86	$11.86	41,594
2015-11-02	$11.63	$11.72	$11.31	$11.51	$11.51	18,404
2015-10-30	$11.66	$11.70	$11.12	$11.35	$11.35	21,076
2015-10-29	$11.69	$11.69	$11.15	$11.36	$11.36	26,424
2015-10-28	$11.80	$11.80	$11.14	$11.71	$11.71	27,117
2015-10-27	$11.26	$11.78	$11.04	$11.45	$11.45	21,002
2015-10-26	$11.79	$11.82	$11.12	$11.25	$11.25	23,214
2015-10-23	$11.49	$12.00	$11.22	$11.89	$11.89	23,247
2015-10-22	$11.18	$11.67	$11.18	$11.47	$11.47	28,701
2015-10-21	$11.28	$11.35	$11.10	$11.18	$11.18	19,262
2015-10-20	$11.29	$11.55	$11.06	$11.24	$11.24	35,794
2015-10-19	$11.59	$11.60	$11.20	$11.31	$11.31	18,190
2015-10-16	$11.73	$11.88	$11.32	$11.47	$11.47	19,498
2015-10-15	$11.54	$12.17	$11.05	$11.68	$11.68	24,289
2015-10-14	$11.99	$12.00	$11.39	$11.42	$11.42	20,577
2015-10-13	$12.27	$12.42	$11.58	$11.59	$11.59	15,477
2015-10-12	$12.18	$12.52	$12.00	$12.30	$12.30	25,995
2015-10-09	$12.22	$12.50	$11.95	$12.20	$12.20	17,388
2015-10-08	$12.12	$12.56	$12.00	$12.21	$12.21	27,687
2015-10-07	$12.12	$12.29	$11.95	$12.06	$12.06	31,782
2015-10-06	$12.14	$12.20	$10.91	$12.08	$12.08	48,579
2015-10-05	$10.56	$12.25	$10.10	$12.19	$12.19	80,334
2015-10-02	$10.60	$10.60	$9.89	$10.30	$10.30	38,396
2015-10-01	$10.59	$10.99	$10.56	$10.59	$10.59	43,737
2015-09-30	$11.50	$11.70	$10.16	$10.48	$10.48	52,293
2015-09-29	$11.63	$12.30	$11.31	$11.47	$11.47	26,520
2015-09-28	$11.70	$12.73	$11.70	$11.76	$11.76	31,405
2015-09-25	$12.57	$13.04	$11.24	$11.72	$11.72	61,867
2015-09-24	$12.76	$12.91	$12.38	$12.54	$12.54	29,306
2015-09-23	$13.45	$13.45	$12.58	$12.60	$12.60	30,375
2015-09-22	$13.00	$13.33	$12.80	$13.09	$13.09	25,566
2015-09-21	$13.43	$13.55	$13.09	$13.13	$13.13	24,105
2015-09-18	$13.41	$13.59	$13.36	$13.40	$13.40	18,125
2015-09-17	$14.08	$14.08	$13.42	$13.61	$13.61	15,305
2015-09-16	$13.40	$13.56	$13.18	$13.46	$13.46	9,241
2015-09-15	$13.36	$13.39	$13.22	$13.37	$13.37	9,541
2015-09-14	$13.55	$13.60	$13.22	$13.44	$13.44	18,142
2015-09-11	$13.30	$13.55	$13.01	$13.30	$13.30	22,100
2015-09-10	$13.45	$13.55	$13.22	$13.40	$13.40	19,425
2015-09-09	$13.74	$14.00	$13.11	$13.50	$13.50	72,665
2015-09-08	$13.90	$14.21	$13.45	$13.65	$13.65	17,784
2015-09-04	$13.61	$14.22	$13.50	$13.68	$13.68	20,500
2015-09-03	$14.37	$14.37	$13.73	$13.74	$13.74	20,962
2015-09-02	$14.21	$14.40	$13.82	$13.97	$13.97	17,399
2015-09-01	$14.32	$14.50	$14.00	$14.07	$14.07	17,582
2015-08-31	$14.14	$14.77	$14.14	$14.41	$14.41	31,444
2015-08-28	$13.63	$14.27	$13.63	$14.10	$14.10	13,518
2015-08-27	$14.14	$14.23	$13.15	$13.74	$13.74	16,215
2015-08-26	$13.92	$14.15	$13.50	$14.09	$14.09	10,935
2015-08-25	$14.57	$14.76	$13.51	$13.60	$13.60	40,111
2015-08-24	$13.75	$14.66	$13.75	$14.20	$14.20	21,738
2015-08-21	$13.50	$14.24	$13.50	$13.88	$13.88	29,851
2015-08-20	$13.74	$14.18	$13.41	$13.73	$13.73	68,790
2015-08-19	$14.05	$15.00	$13.56	$13.72	$13.72	28,289
2015-08-18	$14.72	$14.72	$13.86	$14.15	$14.15	31,686
2015-08-17	$14.84	$15.12	$14.63	$14.73	$14.73	14,099
2015-08-14	$15.38	$15.60	$14.51	$14.84	$14.84	17,047
2015-08-13	$14.75	$15.51	$14.75	$15.40	$15.40	10,778
2015-08-12	$14.90	$14.97	$14.58	$14.76	$14.76	12,482
2015-08-11	$15.27	$15.27	$14.76	$14.95	$14.95	11,863
2015-08-10	$14.95	$15.47	$14.95	$15.35	$15.35	16,660
2015-08-07	$14.96	$15.46	$14.67	$14.83	$14.83	8,945
2015-08-06	$14.90	$15.48	$14.46	$14.97	$14.97	46,254

Lifeway Foods Inc (LWAY) News Headlines

Recent Lifeway Foods Inc (LWAY) News

Similar Companies to Lifeway Foods Inc (LWAY) in the Packaged Foods Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
BRF S.A.	BRFS	Packaged Foods	Consumer Defensive	122,000
Pilgrim`s Pride Corp	PPC	Packaged Foods	Consumer Defensive	49,000
General Mills Inc	GIS	Packaged Foods	Consumer Defensive	43,000
Kraft Heinz Company	KHC	Packaged Foods	Consumer Defensive	41,298
Kellogg Company	K	Packaged Foods	Consumer Defensive	34,000
Conagra Brands Inc	CAG	Packaged Foods	Consumer Defensive	32,500
Hormel Foods Corp	HRL	Packaged Foods	Consumer Defensive	20,000
Post Holdings Inc	POST	Packaged Foods	Consumer Defensive	19,000
J.M. Smucker Company	SJM	Packaged Foods	Consumer Defensive	18,400
Darling Ingredients Inc	DAR	Packaged Foods	Consumer Defensive	16,000

Lifeway Foods Inc (LWAY) Exchange: NASDAQ