Mitek Systems Inc (MITK) Stock

Data as of April 25, 2024

$12.18 ($0.20) 1.67%

Mitek Systems Inc - Daily Information

Click for more stock information on Mitek Systems Inc.

Daily Information	Data
Date	April 25, 2024
Open	$11.83
Previous Close	$12.18
High	$12.23
Low	$11.83
Adjusted Open	$11.83
Previous Adjusted Close	$12.18
Adjusted High	$12.23
Adjusted Low	$11.83

About Mitek Systems Inc (MITK)

Mitek Systems Inc (MITK) is a technology company focusing on developing innovative mobile capture and identity verification solutions. Founded in 1985, MITKâs suite of solutions enables customers to capture images of personal documents and authenticate identities using AI-powered facial recognition. Through its proprietary algorithms and artificial intelligence products, MITK enables more than 7,000 organizations across 170 countries to easily verify identity documents and reduce fraud. Since its inception, MITK has grown to over 300 employees, with offices in San Diego, London, Calgary, and Bucharest.

Invest in Mitek Systems Inc (MITK)

Invest with as little as $5.

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

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for Mitek Systems Inc (MITK)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-19	$11.83	$12.23	$11.83	$12.18	$12.18	1,030,878
2024-04-18	$12.19	$12.32	$11.88	$11.98	$11.98	958,711
2024-04-17	$13.46	$13.63	$12.01	$12.17	$12.17	2,087,605
2024-04-16	$13.74	$14.59	$13.18	$13.39	$13.39	2,024,539
2024-04-15	$15.19	$16.24	$14.77	$14.83	$14.83	1,836,534
2024-04-12	$14.61	$14.73	$14.35	$14.63	$14.63	507,546
2024-04-11	$14.46	$14.70	$14.17	$14.66	$14.66	686,148
2024-04-10	$14.29	$14.43	$14.08	$14.19	$14.19	319,998
2024-04-09	$14.75	$14.83	$14.34	$14.59	$14.59	300,262
2024-04-08	$14.58	$14.77	$14.38	$14.55	$14.55	324,518
2024-04-05	$14.25	$14.99	$14.25	$14.60	$14.60	559,560
2024-04-04	$14.13	$14.51	$14.02	$14.25	$14.25	484,238
2024-04-03	$13.92	$14.00	$13.68	$13.89	$13.89	347,462
2024-04-02	$14.31	$14.46	$13.93	$14.01	$14.01	637,981
2024-04-01	$14.12	$14.56	$14.04	$14.39	$14.39	587,243
2024-03-28	$13.91	$14.23	$13.78	$14.10	$14.10	789,321
2024-03-27	$13.38	$13.98	$13.32	$13.92	$13.92	821,376
2024-03-26	$12.95	$13.51	$12.85	$13.23	$13.23	631,866
2024-03-25	$12.50	$13.02	$12.50	$12.90	$12.90	442,454
2024-03-22	$12.55	$12.64	$12.25	$12.54	$12.54	454,111
2024-03-21	$12.55	$12.71	$12.22	$12.46	$12.46	657,038
2024-03-20	$12.00	$12.77	$11.15	$12.50	$12.50	1,112,389
2024-03-19	$12.14	$12.53	$12.14	$12.38	$12.38	462,306
2024-03-18	$11.67	$12.35	$11.67	$12.20	$12.20	399,715
2024-03-15	$11.76	$11.89	$11.54	$11.71	$11.71	466,675
2024-03-14	$11.87	$12.10	$11.75	$11.92	$11.92	213,516
2024-03-13	$11.86	$12.12	$11.86	$11.90	$11.90	265,696
2024-03-12	$11.86	$12.04	$11.66	$11.86	$11.86	383,198
2024-03-11	$11.49	$11.99	$11.39	$11.84	$11.84	530,349
2024-03-08	$11.48	$11.72	$11.20	$11.46	$11.46	420,237
2024-03-07	$11.42	$11.56	$11.39	$11.44	$11.44	226,053
2024-03-06	$11.45	$11.67	$11.34	$11.34	$11.34	244,980
2024-03-05	$11.67	$11.74	$11.33	$11.40	$11.40	245,139
2024-03-04	$11.83	$12.02	$11.71	$11.79	$11.79	326,095
2024-03-01	$11.64	$11.84	$11.43	$11.82	$11.82	254,092
2024-02-29	$11.59	$11.77	$11.46	$11.61	$11.61	277,795
2024-02-28	$11.62	$11.67	$11.32	$11.39	$11.39	272,948
2024-02-27	$11.63	$11.75	$11.46	$11.70	$11.70	418,633
2024-02-26	$11.58	$11.78	$11.37	$11.58	$11.58	272,993
2024-02-23	$11.56	$11.76	$11.47	$11.56	$11.56	243,868
2024-02-22	$11.98	$11.98	$11.55	$11.56	$11.56	418,197
2024-02-21	$11.74	$11.91	$11.53	$11.87	$11.87	362,871
2024-02-20	$12.07	$12.07	$11.76	$11.79	$11.79	360,959
2024-02-16	$12.34	$12.45	$12.14	$12.27	$12.27	374,474
2024-02-15	$12.15	$12.44	$11.95	$12.43	$12.43	302,015
2024-02-14	$12.05	$12.19	$11.73	$12.09	$12.09	308,478
2024-02-13	$12.34	$12.34	$11.96	$12.03	$12.03	360,899
2024-02-12	$12.67	$12.78	$12.49	$12.63	$12.63	240,750
2024-02-09	$12.43	$12.71	$12.35	$12.71	$12.71	350,382
2024-02-08	$12.59	$12.72	$12.36	$12.45	$12.45	292,173
2024-02-07	$12.89	$12.90	$12.63	$12.64	$12.64	607,685
2024-02-06	$12.65	$12.82	$12.64	$12.82	$12.82	296,601
2024-02-05	$12.70	$12.71	$12.44	$12.67	$12.67	447,924
2024-02-02	$12.85	$12.96	$12.66	$12.72	$12.72	370,058
2024-02-01	$12.69	$13.04	$12.64	$12.98	$12.98	702,233
2024-01-31	$12.72	$12.87	$12.52	$12.60	$12.60	888,283
2024-01-30	$12.70	$12.85	$12.69	$12.74	$12.74	358,892
2024-01-29	$12.68	$12.79	$12.59	$12.75	$12.75	282,722
2024-01-26	$12.63	$12.68	$12.54	$12.61	$12.61	254,275
2024-01-25	$12.52	$12.77	$12.50	$12.54	$12.54	254,185
2024-01-24	$12.94	$12.94	$12.49	$12.50	$12.50	245,749
2024-01-23	$12.61	$12.91	$12.52	$12.77	$12.77	405,808
2024-01-22	$12.36	$12.64	$12.29	$12.53	$12.53	313,985
2024-01-19	$12.24	$12.28	$11.94	$12.21	$12.21	343,318
2024-01-18	$11.76	$12.16	$11.76	$12.15	$12.15	502,487
2024-01-17	$11.68	$11.81	$11.62	$11.78	$11.78	401,326
2024-01-16	$11.91	$12.00	$11.71	$11.80	$11.80	368,659
2024-01-12	$12.25	$12.45	$12.04	$12.08	$12.08	287,068
2024-01-11	$12.17	$12.23	$11.95	$12.18	$12.18	290,236
2024-01-10	$12.12	$12.24	$12.05	$12.24	$12.24	282,621
2024-01-09	$12.07	$12.24	$11.97	$12.09	$12.09	321,171
2024-01-08	$11.97	$12.36	$11.94	$12.27	$12.27	374,124
2024-01-05	$12.07	$12.30	$11.92	$11.98	$11.98	495,915
2024-01-04	$12.32	$12.37	$12.17	$12.19	$12.19	426,237
2024-01-03	$12.75	$12.83	$12.31	$12.32	$12.32	448,873
2024-01-02	$13.03	$13.10	$12.69	$12.89	$12.89	411,429
2023-12-29	$13.26	$13.44	$13.02	$13.04	$13.04	270,259
2023-12-28	$13.08	$13.24	$13.07	$13.21	$13.21	246,758
2023-12-27	$13.00	$13.23	$12.91	$13.17	$13.17	274,299
2023-12-26	$12.96	$13.02	$12.84	$13.01	$13.01	168,966
2023-12-22	$12.94	$12.99	$12.82	$12.89	$12.89	219,521
2023-12-21	$12.91	$12.93	$12.66	$12.87	$12.87	424,646
2023-12-20	$12.89	$12.99	$12.71	$12.72	$12.72	323,206
2023-12-19	$12.73	$12.95	$12.49	$12.92	$12.92	474,781
2023-12-18	$12.89	$12.89	$12.44	$12.72	$12.72	407,951
2023-12-15	$12.95	$12.97	$12.62	$12.81	$12.81	947,082
2023-12-14	$12.57	$13.04	$12.40	$12.88	$12.88	708,117
2023-12-13	$11.63	$12.08	$11.63	$12.07	$12.07	430,251
2023-12-12	$11.25	$11.60	$11.19	$11.54	$11.54	343,149
2023-12-11	$10.93	$11.29	$10.93	$11.27	$11.27	363,065
2023-12-08	$10.66	$11.22	$10.56	$10.85	$10.85	533,511
2023-12-07	$10.86	$10.97	$10.56	$10.68	$10.68	760,619
2023-12-06	$11.44	$11.51	$11.06	$11.10	$11.10	412,971
2023-12-05	$11.41	$11.50	$11.26	$11.35	$11.35	238,425
2023-12-04	$11.07	$11.38	$11.07	$11.35	$11.35	248,148
2023-12-01	$11.29	$11.46	$11.23	$11.35	$11.35	325,391
2023-11-30	$11.32	$11.42	$11.09	$11.29	$11.29	328,818
2023-11-29	$11.04	$11.58	$11.03	$11.28	$11.28	557,601
2023-11-28	$11.20	$11.45	$11.15	$11.31	$11.31	457,998
2023-11-27	$11.24	$11.29	$11.15	$11.18	$11.18	240,466
2023-11-24	$10.89	$11.23	$10.89	$11.22	$11.22	132,552
2023-11-22	$11.18	$11.33	$11.00	$11.06	$11.06	143,403
2023-11-21	$11.15	$11.28	$11.07	$11.16	$11.16	233,157
2023-11-20	$10.94	$11.26	$10.94	$11.22	$11.22	276,165
2023-11-17	$10.63	$10.97	$10.63	$10.97	$10.97	364,640
2023-11-16	$10.68	$10.84	$10.60	$10.72	$10.72	444,300
2023-11-15	$10.77	$10.92	$10.61	$10.67	$10.67	358,387
2023-11-14	$10.60	$10.90	$10.59	$10.86	$10.86	391,399
2023-11-13	$10.50	$10.51	$10.37	$10.43	$10.43	172,630
2023-11-10	$10.46	$10.57	$10.35	$10.55	$10.55	205,179
2023-11-09	$10.50	$10.55	$10.30	$10.45	$10.45	342,484
2023-11-08	$10.49	$10.87	$10.42	$10.52	$10.52	316,573
2023-11-07	$10.55	$10.68	$10.35	$10.40	$10.40	371,935
2023-11-06	$10.71	$10.75	$10.52	$10.58	$10.58	263,789
2023-11-03	$10.83	$10.87	$10.64	$10.73	$10.73	393,151
2023-11-02	$10.79	$10.90	$10.53	$10.64	$10.64	511,321
2023-11-01	$10.65	$10.77	$10.46	$10.72	$10.72	331,956
2023-10-31	$10.45	$10.77	$10.38	$10.68	$10.68	362,441
2023-10-30	$10.50	$10.51	$10.23	$10.41	$10.41	287,275
2023-10-27	$10.00	$10.84	$9.91	$10.39	$10.39	672,289
2023-10-26	$10.60	$10.64	$9.94	$10.05	$10.05	647,875
2023-10-25	$9.71	$10.64	$9.59	$10.50	$10.50	1,613,682
2023-10-24	$9.85	$10.01	$9.65	$9.76	$9.76	482,117
2023-10-23	$9.54	$9.84	$9.47	$9.62	$9.62	380,504
2023-10-20	$9.94	$9.98	$9.55	$9.59	$9.59	786,476
2023-10-19	$10.49	$10.56	$9.92	$10.00	$10.00	840,193
2023-10-18	$10.70	$10.71	$10.37	$10.42	$10.42	180,013
2023-10-17	$10.52	$10.84	$10.52	$10.78	$10.78	301,005
2023-10-16	$10.56	$10.69	$10.48	$10.60	$10.60	286,304
2023-10-13	$10.60	$10.71	$10.21	$10.46	$10.46	338,675
2023-10-12	$10.80	$10.80	$10.46	$10.56	$10.56	271,134
2023-10-11	$11.09	$11.18	$10.60	$10.79	$10.79	367,147
2023-10-10	$11.14	$11.37	$11.02	$11.10	$11.10	558,269
2023-10-09	$10.76	$11.14	$10.76	$11.12	$11.12	241,199
2023-10-06	$10.58	$11.00	$10.53	$10.84	$10.84	428,290
2023-10-05	$10.88	$10.88	$10.32	$10.72	$10.72	355,516
2023-10-04	$10.54	$10.95	$10.54	$10.76	$10.76	410,636
2023-10-03	$10.56	$10.62	$10.30	$10.54	$10.54	499,813
2023-10-02	$10.72	$10.88	$10.44	$10.56	$10.56	373,694
2023-09-29	$10.78	$10.91	$10.60	$10.72	$10.72	502,649
2023-09-28	$10.54	$10.92	$10.54	$10.73	$10.73	415,621
2023-09-27	$10.53	$10.78	$10.50	$10.56	$10.56	330,285
2023-09-26	$10.41	$10.63	$10.36	$10.52	$10.52	391,208
2023-09-25	$10.79	$10.79	$10.39	$10.49	$10.49	381,554
2023-09-22	$10.90	$10.97	$10.65	$10.70	$10.70	496,366
2023-09-21	$11.09	$11.20	$10.79	$10.82	$10.82	576,818
2023-09-20	$11.41	$11.46	$11.19	$11.20	$11.20	299,131
2023-09-19	$11.57	$11.57	$11.26	$11.36	$11.36	462,959
2023-09-18	$11.93	$12.07	$11.44	$11.58	$11.58	836,129
2023-09-15	$13.53	$13.57	$11.47	$11.92	$11.92	2,028,998
2023-09-14	$12.74	$13.02	$12.59	$12.99	$12.99	513,685
2023-09-13	$12.54	$12.84	$12.33	$12.74	$12.74	538,545
2023-09-12	$12.52	$12.74	$12.34	$12.46	$12.46	340,249
2023-09-11	$12.25	$12.72	$12.18	$12.58	$12.58	416,393
2023-09-08	$12.43	$12.58	$12.06	$12.12	$12.12	733,940
2023-09-07	$13.18	$13.18	$12.32	$12.34	$12.34	1,118,895
2023-09-06	$13.53	$13.98	$12.61	$12.90	$12.90	3,280,995
2023-09-05	$11.36	$11.45	$11.15	$11.30	$11.30	303,496
2023-09-01	$11.25	$11.46	$11.23	$11.35	$11.35	217,433
2023-08-31	$11.31	$11.37	$11.10	$11.17	$11.17	350,824
2023-08-30	$11.15	$11.41	$11.10	$11.24	$11.24	426,103
2023-08-29	$11.06	$11.26	$11.03	$11.17	$11.17	264,330
2023-08-28	$10.80	$11.12	$10.80	$11.04	$11.04	364,054
2023-08-25	$10.68	$10.89	$10.60	$10.79	$10.79	242,791
2023-08-24	$10.98	$10.99	$10.72	$10.73	$10.73	192,476
2023-08-23	$11.12	$11.19	$10.87	$10.98	$10.98	254,184
2023-08-22	$11.41	$11.45	$10.91	$11.13	$11.13	409,054
2023-08-21	$11.22	$11.50	$11.01	$11.20	$11.20	494,249
2023-08-18	$10.89	$11.19	$10.80	$11.01	$11.01	341,495
2023-08-17	$11.00	$11.15	$10.66	$10.94	$10.94	418,947
2023-08-16	$12.36	$12.41	$11.20	$11.25	$11.25	813,473
2023-08-15	$12.00	$12.66	$11.86	$12.34	$12.34	1,378,326
2023-08-14	$11.40	$11.72	$11.30	$11.68	$11.68	226,786
2023-08-11	$11.44	$11.60	$11.32	$11.41	$11.41	187,876
2023-08-10	$11.64	$11.78	$11.44	$11.46	$11.46	211,199
2023-08-09	$11.62	$11.74	$11.47	$11.61	$11.61	238,178
2023-08-08	$11.93	$11.93	$11.58	$11.67	$11.67	185,766
2023-08-07	$11.84	$12.13	$11.58	$11.97	$11.97	305,883
2023-08-04	$11.75	$12.00	$11.33	$11.84	$11.84	621,215
2023-08-03	$11.71	$12.19	$11.62	$11.70	$11.70	326,511
2023-08-02	$10.97	$11.96	$10.97	$11.76	$11.76	768,136
2023-08-01	$10.22	$11.02	$10.15	$11.01	$11.01	540,454
2023-07-31	$10.24	$10.40	$10.19	$10.21	$10.21	230,619
2023-07-28	$10.18	$10.52	$10.18	$10.28	$10.28	224,369
2023-07-27	$10.57	$10.57	$10.11	$10.17	$10.17	360,875
2023-07-26	$10.44	$10.56	$10.36	$10.55	$10.55	173,728
2023-07-25	$10.40	$10.54	$10.37	$10.39	$10.39	192,211
2023-07-24	$10.39	$10.44	$10.20	$10.41	$10.41	208,215
2023-07-21	$10.35	$10.62	$10.35	$10.42	$10.42	245,311
2023-07-20	$10.41	$10.50	$10.24	$10.26	$10.26	248,151
2023-07-19	$10.62	$10.68	$10.41	$10.44	$10.44	147,221
2023-07-18	$10.47	$10.63	$10.44	$10.60	$10.60	181,161
2023-07-17	$10.65	$10.72	$10.45	$10.49	$10.49	230,207
2023-07-14	$10.85	$10.85	$10.53	$10.60	$10.60	216,939
2023-07-13	$10.90	$11.00	$10.87	$10.88	$10.88	172,646
2023-07-12	$11.17	$11.17	$10.85	$10.88	$10.88	160,820
2023-07-11	$11.04	$11.07	$10.94	$11.04	$11.04	134,796
2023-07-10	$10.94	$11.14	$10.85	$11.05	$11.05	158,191
2023-07-07	$10.80	$11.13	$10.80	$10.98	$10.98	296,213
2023-07-06	$10.84	$10.97	$10.67	$10.82	$10.82	233,789
2023-07-05	$11.12	$11.49	$10.99	$10.99	$10.99	291,590
2023-07-03	$10.91	$11.25	$10.80	$11.23	$11.23	250,686
2023-06-30	$10.76	$11.05	$10.66	$10.84	$10.84	588,979
2023-06-29	$10.95	$11.07	$10.60	$10.85	$10.85	459,484
2023-06-28	$10.68	$10.91	$10.50	$10.89	$10.89	484,739
2023-06-27	$10.59	$10.83	$10.50	$10.71	$10.71	194,720
2023-06-26	$10.53	$10.76	$10.52	$10.58	$10.58	345,197
2023-06-23	$10.53	$10.65	$10.42	$10.58	$10.58	459,651
2023-06-22	$10.63	$10.73	$10.50	$10.65	$10.65	211,027
2023-06-21	$10.80	$10.80	$10.62	$10.63	$10.63	201,459
2023-06-20	$10.78	$11.00	$10.73	$10.82	$10.82	253,671
2023-06-16	$11.12	$11.12	$10.96	$11.01	$11.01	366,826
2023-06-15	$10.96	$11.14	$10.81	$11.12	$11.12	373,392
2023-06-14	$10.15	$11.24	$10.12	$10.99	$10.99	810,525
2023-06-13	$10.17	$10.30	$10.15	$10.18	$10.18	152,301
2023-06-12	$10.29	$10.29	$10.12	$10.17	$10.17	171,415
2023-06-09	$10.42	$10.50	$10.18	$10.22	$10.22	224,547
2023-06-08	$10.46	$10.61	$10.34	$10.41	$10.41	202,571
2023-06-07	$10.50	$10.71	$10.39	$10.46	$10.46	241,369
2023-06-06	$10.13	$10.52	$10.10	$10.42	$10.42	276,286
2023-06-05	$10.38	$10.40	$10.06	$10.09	$10.09	206,885
2023-06-02	$10.26	$10.48	$10.09	$10.42	$10.42	275,543
2023-06-01	$10.27	$10.32	$10.06	$10.23	$10.23	248,257
2023-05-31	$10.11	$10.52	$10.11	$10.42	$10.42	1,155,746
2023-05-30	$9.90	$10.19	$9.85	$10.11	$10.11	317,181
2023-05-26	$9.69	$9.94	$9.68	$9.84	$9.84	249,084
2023-05-25	$9.91	$9.98	$9.58	$9.64	$9.64	294,502
2023-05-24	$9.69	$9.93	$9.58	$9.87	$9.87	287,396
2023-05-23	$9.85	$10.00	$9.80	$9.80	$9.80	289,288
2023-05-22	$9.74	$9.96	$9.74	$9.90	$9.90	280,813
2023-05-19	$9.97	$10.05	$9.69	$9.73	$9.73	263,824
2023-05-18	$9.76	$9.90	$9.72	$9.87	$9.87	187,039
2023-05-17	$9.40	$9.80	$9.40	$9.77	$9.77	208,777
2023-05-16	$9.40	$9.46	$9.28	$9.43	$9.43	226,763
2023-05-15	$9.51	$9.65	$9.38	$9.46	$9.46	170,792
2023-05-12	$9.72	$9.72	$9.30	$9.50	$9.50	269,779
2023-05-11	$9.71	$9.78	$9.55	$9.72	$9.72	258,950
2023-05-10	$10.09	$10.14	$9.51	$9.69	$9.69	352,558
2023-05-09	$9.02	$10.04	$9.02	$10.01	$10.01	667,507
2023-05-08	$8.98	$9.20	$8.96	$9.10	$9.10	626,509
2023-05-05	$9.01	$9.04	$8.97	$8.99	$8.99	263,664
2023-05-04	$8.88	$9.00	$8.88	$8.92	$8.92	385,117
2023-05-03	$8.94	$9.05	$8.90	$8.94	$8.94	424,240
2023-05-02	$8.88	$9.16	$8.88	$8.94	$8.94	450,246
2023-05-01	$8.99	$9.05	$8.99	$9.02	$9.02	219,145
2023-04-28	$8.93	$9.18	$8.93	$9.02	$9.02	195,044
2023-04-27	$8.94	$9.08	$8.90	$8.91	$8.91	187,457
2023-04-26	$8.80	$8.92	$8.80	$8.91	$8.91	208,393
2023-04-25	$8.79	$8.99	$8.78	$8.78	$8.78	277,248
2023-04-24	$8.94	$9.01	$8.90	$8.91	$8.91	202,185
2023-04-21	$8.83	$9.02	$8.83	$8.97	$8.97	265,886
2023-04-20	$8.96	$8.96	$8.79	$8.85	$8.85	264,522
2023-04-19	$9.07	$9.21	$8.97	$8.99	$8.99	243,937
2023-04-18	$9.27	$9.33	$9.08	$9.14	$9.14	172,332
2023-04-17	$9.28	$9.34	$9.11	$9.21	$9.21	219,947
2023-04-14	$9.33	$9.43	$9.16	$9.25	$9.25	132,393
2023-04-13	$9.08	$9.37	$9.08	$9.36	$9.36	156,954
2023-04-12	$9.16	$9.25	$9.06	$9.09	$9.09	212,609
2023-04-11	$9.24	$9.36	$9.09	$9.09	$9.09	189,189
2023-04-10	$9.22	$9.26	$9.09	$9.25	$9.25	180,513
2023-04-06	$9.22	$9.37	$9.13	$9.29	$9.29	195,407
2023-04-05	$9.22	$9.28	$9.08	$9.23	$9.23	175,089
2023-04-04	$9.30	$9.32	$9.20	$9.26	$9.26	201,581
2023-04-03	$9.59	$9.59	$9.12	$9.25	$9.25	265,845
2023-03-31	$9.39	$9.63	$9.39	$9.59	$9.59	301,805
2023-03-30	$9.47	$9.63	$9.22	$9.32	$9.32	154,072
2023-03-29	$9.39	$9.47	$9.37	$9.43	$9.43	290,909
2023-03-28	$9.31	$9.40	$9.19	$9.34	$9.34	183,451
2023-03-27	$9.03	$9.41	$9.03	$9.37	$9.37	286,486
2023-03-24	$9.17	$9.21	$9.03	$9.12	$9.12	252,407
2023-03-23	$8.90	$9.25	$8.90	$9.21	$9.21	213,653
2023-03-22	$8.99	$9.06	$8.83	$8.83	$8.83	240,756
2023-03-21	$8.92	$9.04	$8.90	$9.03	$9.03	338,652
2023-03-20	$8.96	$9.01	$8.73	$8.82	$8.82	359,989
2023-03-17	$9.05	$9.21	$8.95	$8.96	$8.96	317,130
2023-03-16	$9.06	$9.27	$8.99	$9.08	$9.08	325,380
2023-03-15	$8.90	$9.21	$8.88	$9.21	$9.21	259,749
2023-03-14	$9.11	$9.30	$9.02	$9.06	$9.06	257,702
2023-03-13	$8.65	$9.02	$8.65	$8.91	$8.91	263,606
2023-03-10	$9.08	$9.13	$8.60	$8.76	$8.76	379,608
2023-03-09	$9.38	$9.51	$9.12	$9.13	$9.13	223,881
2023-03-08	$9.39	$9.55	$9.32	$9.39	$9.39	201,726
2023-03-07	$9.35	$9.46	$9.24	$9.34	$9.34	187,826
2023-03-06	$9.53	$9.53	$9.28	$9.33	$9.33	293,042
2023-03-03	$9.36	$9.52	$9.31	$9.50	$9.50	181,008
2023-03-02	$9.16	$9.43	$9.12	$9.30	$9.30	227,377
2023-03-01	$9.30	$9.36	$9.12	$9.17	$9.17	211,997
2023-02-28	$9.08	$9.35	$9.04	$9.30	$9.30	278,098
2023-02-27	$9.18	$9.25	$8.97	$9.10	$9.10	222,745
2023-02-24	$9.14	$9.22	$9.06	$9.11	$9.11	272,327
2023-02-23	$9.59	$9.63	$9.19	$9.30	$9.30	225,859
2023-02-22	$9.30	$9.56	$9.30	$9.49	$9.49	190,224
2023-02-21	$9.63	$9.79	$9.36	$9.37	$9.37	281,908
2023-02-17	$9.72	$9.84	$9.46	$9.81	$9.81	227,985
2023-02-16	$9.68	$9.81	$9.36	$9.72	$9.72	274,683
2023-02-15	$9.72	$9.88	$9.66	$9.75	$9.75	213,648
2023-02-14	$9.69	$9.87	$9.54	$9.87	$9.87	320,970
2023-02-13	$9.70	$10.04	$9.70	$9.80	$9.80	268,488
2023-02-10	$9.82	$9.85	$9.64	$9.68	$9.68	176,901
2023-02-09	$10.26	$10.34	$9.84	$9.89	$9.89	128,250
2023-02-08	$10.37	$10.41	$10.16	$10.19	$10.19	156,539
2023-02-07	$10.29	$10.44	$10.11	$10.43	$10.43	255,925
2023-02-06	$10.57	$10.67	$10.27	$10.36	$10.36	113,780
2023-02-03	$10.57	$10.77	$10.53	$10.67	$10.67	195,652
2023-02-02	$10.48	$11.07	$10.44	$10.82	$10.82	373,334
2023-02-01	$9.82	$10.36	$9.81	$10.26	$10.26	348,217
2023-01-31	$9.55	$9.92	$9.51	$9.86	$9.86	459,118
2023-01-30	$9.89	$9.92	$9.47	$9.49	$9.49	175,285
2023-01-27	$9.91	$10.03	$9.90	$9.90	$9.90	133,305
2023-01-26	$9.79	$9.98	$9.78	$9.89	$9.89	167,553
2023-01-25	$9.75	$9.85	$9.56	$9.73	$9.73	151,949
2023-01-24	$9.98	$10.15	$9.85	$9.85	$9.85	174,054
2023-01-23	$9.72	$9.99	$9.70	$9.96	$9.96	283,203
2023-01-20	$9.95	$9.95	$9.65	$9.75	$9.75	407,008
2023-01-19	$9.75	$10.01	$9.70	$9.83	$9.83	304,137
2023-01-18	$10.23	$10.28	$9.76	$9.82	$9.82	273,201
2023-01-17	$10.04	$10.37	$10.02	$10.19	$10.19	274,958
2023-01-13	$9.84	$10.03	$9.83	$10.00	$10.00	226,264
2023-01-12	$9.89	$10.00	$9.77	$9.89	$9.89	174,408
2023-01-11	$9.76	$9.86	$9.69	$9.82	$9.82	175,952
2023-01-10	$9.48	$9.74	$9.47	$9.68	$9.68	208,953
2023-01-09	$10.17	$10.40	$9.55	$9.57	$9.57	300,435
2023-01-06	$9.76	$10.13	$9.67	$10.13	$10.13	198,491
2023-01-05	$9.87	$10.00	$9.70	$9.73	$9.73	154,662
2023-01-04	$9.73	$10.11	$9.73	$9.92	$9.92	205,496
2023-01-03	$9.82	$10.00	$9.56	$9.71	$9.71	166,235
2022-12-30	$9.74	$9.83	$9.61	$9.69	$9.69	213,018
2022-12-29	$9.69	$9.90	$9.67	$9.85	$9.85	143,865
2022-12-28	$9.64	$9.85	$9.58	$9.58	$9.58	263,385
2022-12-27	$10.05	$10.05	$9.71	$9.73	$9.73	213,385
2022-12-23	$10.15	$10.28	$10.00	$10.04	$10.04	261,849
2022-12-22	$10.13	$10.19	$9.70	$10.16	$10.16	324,405
2022-12-21	$10.36	$10.76	$10.15	$10.29	$10.29	417,502
2022-12-20	$10.02	$10.74	$10.02	$10.60	$10.60	280,617
2022-12-19	$10.06	$10.33	$9.85	$10.02	$10.02	228,545
2022-12-16	$10.44	$10.68	$10.05	$10.13	$10.13	593,142
2022-12-15	$10.89	$11.14	$10.33	$10.51	$10.51	283,936
2022-12-14	$10.68	$11.20	$10.54	$10.90	$10.90	936,159
2022-12-13	$10.51	$10.88	$10.38	$10.66	$10.66	356,939
2022-12-12	$10.36	$10.43	$10.16	$10.36	$10.36	210,448
2022-12-09	$10.21	$10.36	$10.06	$10.29	$10.29	167,930
2022-12-08	$10.07	$10.51	$10.03	$10.22	$10.22	176,801
2022-12-07	$10.23	$10.39	$9.80	$9.95	$9.95	276,957
2022-12-06	$10.39	$10.39	$10.08	$10.35	$10.35	168,634
2022-12-05	$10.45	$10.58	$10.11	$10.44	$10.44	161,061
2022-12-02	$10.40	$10.55	$10.25	$10.45	$10.45	150,307
2022-12-01	$10.17	$10.69	$10.17	$10.53	$10.53	263,353
2022-11-30	$9.90	$10.29	$9.72	$10.23	$10.23	330,380
2022-11-29	$10.10	$10.15	$9.42	$9.92	$9.92	649,541
2022-11-28	$10.65	$10.65	$10.36	$10.40	$10.40	270,307
2022-11-25	$10.91	$10.91	$10.63	$10.71	$10.71	135,963
2022-11-23	$10.60	$11.00	$10.52	$10.93	$10.93	194,387
2022-11-22	$10.60	$10.63	$10.40	$10.56	$10.56	135,814
2022-11-21	$10.41	$10.59	$10.36	$10.53	$10.53	218,050
2022-11-18	$10.82	$10.90	$10.38	$10.44	$10.44	212,492
2022-11-17	$10.85	$10.96	$10.42	$10.54	$10.54	270,599
2022-11-16	$11.18	$11.31	$10.76	$11.01	$11.01	300,008
2022-11-15	$11.51	$11.89	$11.34	$11.43	$11.43	299,453
2022-11-14	$11.85	$11.95	$11.40	$11.54	$11.54	411,958
2022-11-11	$11.61	$11.80	$11.46	$11.58	$11.58	253,708
2022-11-10	$11.10	$11.77	$11.10	$11.63	$11.63	336,278
2022-11-09	$11.41	$11.49	$10.62	$10.65	$10.65	296,940
2022-11-08	$10.91	$11.51	$10.80	$11.45	$11.45	281,594
2022-11-07	$11.27	$11.35	$10.95	$11.11	$11.11	226,229
2022-11-04	$11.00	$11.33	$10.79	$11.29	$11.29	323,386
2022-11-03	$10.92	$11.14	$10.72	$10.89	$10.89	377,146
2022-11-02	$11.50	$11.95	$11.07	$11.21	$11.21	527,171
2022-11-01	$11.38	$11.70	$11.05	$11.37	$11.37	485,612
2022-10-31	$10.94	$11.33	$10.94	$11.31	$11.31	269,306
2022-10-28	$10.79	$11.17	$10.68	$11.06	$11.06	276,593
2022-10-27	$10.67	$10.83	$10.57	$10.67	$10.67	206,052
2022-10-26	$10.26	$10.67	$10.15	$10.63	$10.63	151,875
2022-10-25	$10.21	$10.46	$10.21	$10.28	$10.28	194,535
2022-10-24	$10.45	$10.45	$10.17	$10.20	$10.20	172,768
2022-10-21	$10.38	$10.45	$10.09	$10.43	$10.43	231,362
2022-10-20	$10.26	$10.52	$10.20	$10.29	$10.29	146,736
2022-10-19	$10.39	$10.47	$10.24	$10.32	$10.32	154,024
2022-10-18	$10.65	$10.81	$10.32	$10.48	$10.48	229,719
2022-10-17	$10.09	$10.47	$10.09	$10.44	$10.44	308,258
2022-10-14	$10.42	$10.44	$9.81	$9.83	$9.83	120,363
2022-10-13	$10.15	$10.40	$9.81	$10.32	$10.32	257,619
2022-10-12	$10.70	$10.70	$10.28	$10.38	$10.38	228,270
2022-10-11	$10.27	$10.69	$10.19	$10.61	$10.61	248,911
2022-10-10	$10.49	$10.62	$10.23	$10.32	$10.32	187,877
2022-10-07	$10.64	$10.64	$10.38	$10.49	$10.49	193,193
2022-10-06	$10.50	$11.11	$10.50	$10.87	$10.87	416,516
2022-10-05	$9.94	$10.57	$9.56	$10.55	$10.55	334,900
2022-10-04	$9.90	$10.17	$9.74	$10.07	$10.07	385,049
2022-10-03	$9.27	$9.89	$9.27	$9.75	$9.75	218,207
2022-09-30	$9.25	$9.46	$9.08	$9.16	$9.16	316,862
2022-09-29	$9.49	$9.51	$9.17	$9.28	$9.28	241,667
2022-09-28	$9.79	$9.85	$9.64	$9.67	$9.67	270,215
2022-09-27	$9.52	$9.82	$9.47	$9.78	$9.78	205,071
2022-09-26	$9.23	$9.52	$9.23	$9.43	$9.43	190,742
2022-09-23	$9.27	$9.36	$9.11	$9.29	$9.29	234,804
2022-09-22	$9.64	$9.64	$9.29	$9.40	$9.40	188,166
2022-09-21	$9.56	$9.70	$9.40	$9.64	$9.64	509,821
2022-09-20	$9.50	$9.55	$9.35	$9.54	$9.54	169,004
2022-09-19	$9.46	$9.65	$9.44	$9.57	$9.57	152,580
2022-09-16	$9.43	$9.60	$9.22	$9.59	$9.59	324,696
2022-09-15	$9.60	$9.74	$9.44	$9.51	$9.51	241,160
2022-09-14	$9.70	$9.82	$9.53	$9.67	$9.67	147,222
2022-09-13	$9.71	$9.75	$9.61	$9.66	$9.66	256,732
2022-09-12	$10.20	$10.31	$10.08	$10.11	$10.11	111,483
2022-09-09	$9.68	$10.17	$9.62	$10.11	$10.11	397,192
2022-09-08	$9.63	$9.69	$9.37	$9.53	$9.53	177,709
2022-09-07	$9.42	$9.77	$9.42	$9.71	$9.71	603,532
2022-09-06	$9.78	$9.91	$9.37	$9.49	$9.49	205,865
2022-09-02	$10.16	$10.21	$9.75	$9.80	$9.80	235,921
2022-09-01	$10.08	$10.15	$9.70	$10.01	$10.01	379,824
2022-08-31	$10.39	$10.54	$10.10	$10.22	$10.22	618,723
2022-08-30	$10.42	$10.57	$10.18	$10.30	$10.30	239,628
2022-08-29	$10.23	$10.49	$10.23	$10.35	$10.35	137,768
2022-08-26	$10.61	$10.61	$10.19	$10.29	$10.29	179,653
2022-08-25	$10.34	$10.60	$10.33	$10.56	$10.56	156,768
2022-08-24	$10.54	$10.62	$10.33	$10.33	$10.33	153,626
2022-08-23	$10.37	$10.69	$10.37	$10.48	$10.48	228,221
2022-08-22	$10.45	$10.56	$10.24	$10.44	$10.44	232,209
2022-08-19	$10.77	$10.77	$10.51	$10.62	$10.62	224,549
2022-08-18	$10.90	$11.05	$10.77	$10.87	$10.87	203,061
2022-08-17	$11.19	$11.28	$10.82	$10.83	$10.83	200,732
2022-08-16	$11.22	$11.42	$11.18	$11.33	$11.33	177,744
2022-08-15	$11.65	$11.65	$11.30	$11.37	$11.37	227,849
2022-08-12	$11.53	$11.70	$11.47	$11.63	$11.63	463,780
2022-08-11	$11.58	$11.73	$11.41	$11.50	$11.50	445,905
2022-08-10	$11.40	$11.60	$11.29	$11.47	$11.47	421,171
2022-08-09	$11.25	$11.25	$10.98	$11.11	$11.11	393,840
2022-08-08	$11.08	$11.47	$11.08	$11.26	$11.26	301,106
2022-08-05	$11.04	$11.18	$10.67	$11.00	$11.00	330,826
2022-08-04	$11.35	$11.41	$11.04	$11.27	$11.27	324,225
2022-08-03	$10.94	$11.53	$10.93	$11.37	$11.37	401,589
2022-08-02	$11.32	$11.42	$10.88	$10.91	$10.91	490,336
2022-08-01	$10.69	$11.47	$10.49	$11.42	$11.42	568,413
2022-07-29	$10.40	$11.04	$9.79	$10.88	$10.88	1,095,586
2022-07-28	$9.18	$9.21	$8.95	$9.02	$9.02	372,666
2022-07-27	$8.94	$9.21	$8.90	$9.16	$9.16	308,809
2022-07-26	$9.35	$9.35	$8.85	$8.90	$8.90	372,004
2022-07-25	$9.64	$9.67	$9.32	$9.35	$9.35	249,839
2022-07-22	$9.98	$9.98	$9.60	$9.68	$9.68	199,087
2022-07-21	$9.69	$9.99	$9.67	$9.96	$9.96	460,499
2022-07-20	$9.54	$9.82	$9.54	$9.72	$9.72	366,837
2022-07-19	$9.42	$9.62	$9.36	$9.57	$9.57	292,193
2022-07-18	$9.45	$9.48	$9.17	$9.21	$9.21	297,607
2022-07-15	$9.09	$9.45	$8.91	$9.40	$9.40	777,704
2022-07-14	$9.03	$9.05	$8.79	$8.90	$8.90	194,742
2022-07-13	$9.01	$9.30	$8.96	$9.14	$9.14	307,860
2022-07-12	$9.38	$9.60	$9.07	$9.21	$9.21	283,049
2022-07-11	$9.71	$10.11	$9.30	$9.33	$9.33	382,824
2022-07-08	$9.75	$9.90	$9.59	$9.86	$9.86	278,682
2022-07-07	$9.38	$10.19	$9.38	$9.92	$9.92	435,735
2022-07-06	$9.65	$9.65	$9.33	$9.38	$9.38	195,598
2022-07-05	$9.28	$9.68	$9.16	$9.65	$9.65	356,642
2022-07-01	$9.20	$9.44	$9.03	$9.43	$9.43	330,344
2022-06-30	$9.02	$9.24	$8.73	$9.24	$9.24	857,075
2022-06-29	$9.23	$9.33	$8.95	$9.19	$9.19	189,794
2022-06-28	$9.31	$9.40	$9.16	$9.22	$9.22	402,181
2022-06-27	$9.43	$9.43	$9.09	$9.28	$9.28	340,955
2022-06-24	$8.90	$9.21	$8.90	$9.20	$9.20	603,625
2022-06-23	$8.72	$8.89	$8.66	$8.87	$8.87	253,283
2022-06-22	$8.67	$8.85	$8.60	$8.70	$8.70	331,026
2022-06-21	$8.91	$8.99	$8.62	$8.72	$8.72	360,242
2022-06-17	$8.63	$8.85	$8.58	$8.74	$8.74	744,492
2022-06-16	$8.73	$8.90	$8.50	$8.60	$8.60	277,627
2022-06-15	$8.80	$9.07	$8.80	$8.91	$8.91	346,572
2022-06-14	$8.72	$8.87	$8.53	$8.74	$8.74	432,508
2022-06-13	$8.70	$8.85	$8.32	$8.45	$8.45	464,325
2022-06-10	$9.00	$9.12	$8.83	$8.93	$8.93	263,553
2022-06-09	$9.23	$9.34	$9.13	$9.15	$9.15	256,133
2022-06-08	$9.24	$9.49	$9.13	$9.32	$9.32	325,756
2022-06-07	$9.25	$9.45	$9.21	$9.31	$9.31	228,381
2022-06-06	$9.50	$9.66	$9.27	$9.32	$9.32	227,072
2022-06-03	$9.65	$9.72	$9.24	$9.34	$9.34	419,317
2022-06-02	$9.79	$9.91	$9.58	$9.65	$9.65	496,982
2022-06-01	$9.26	$10.08	$9.26	$9.88	$9.88	600,491
2022-05-31	$9.36	$9.45	$8.93	$9.02	$9.02	1,354,892
2022-05-27	$8.81	$9.32	$8.76	$9.27	$9.27	382,063
2022-05-26	$8.75	$9.00	$8.71	$8.76	$8.76	358,128
2022-05-25	$8.63	$8.81	$8.54	$8.75	$8.75	369,378
2022-05-24	$8.97	$8.98	$8.56	$8.72	$8.72	337,767
2022-05-23	$9.30	$9.30	$8.94	$9.10	$9.10	250,271
2022-05-20	$9.29	$9.41	$8.92	$9.14	$9.14	394,877
2022-05-19	$9.09	$9.38	$9.09	$9.15	$9.15	260,908
2022-05-18	$9.26	$9.34	$8.96	$9.16	$9.16	282,860
2022-05-17	$9.47	$9.65	$9.18	$9.39	$9.39	280,248
2022-05-16	$9.37	$9.52	$9.13	$9.33	$9.33	353,417
2022-05-13	$9.43	$9.69	$9.34	$9.55	$9.55	347,103
2022-05-12	$9.08	$9.56	$9.03	$9.34	$9.34	432,098
2022-05-11	$9.50	$9.69	$9.23	$9.25	$9.25	453,287
2022-05-10	$10.17	$10.34	$9.53	$9.59	$9.59	515,005
2022-05-09	$10.08	$10.28	$9.95	$10.01	$10.01	325,443
2022-05-06	$10.44	$10.55	$10.12	$10.30	$10.30	306,204
2022-05-05	$11.12	$11.12	$10.40	$10.58	$10.58	357,475
2022-05-04	$11.17	$11.35	$10.89	$11.33	$11.33	356,132
2022-05-03	$10.81	$11.39	$10.65	$11.22	$11.22	472,436
2022-05-02	$11.14	$11.42	$10.61	$10.81	$10.81	625,415
2022-04-29	$12.92	$12.92	$10.35	$11.17	$11.17	2,425,028
2022-04-28	$12.87	$13.10	$12.65	$13.00	$13.00	413,329
2022-04-27	$12.95	$13.12	$12.65	$12.74	$12.74	374,610
2022-04-26	$13.22	$13.27	$12.90	$12.94	$12.94	244,875
2022-04-25	$12.78	$13.39	$12.78	$13.31	$13.31	311,916
2022-04-22	$12.98	$13.07	$12.79	$12.92	$12.92	265,998
2022-04-21	$13.26	$13.40	$12.91	$13.01	$13.01	271,368
2022-04-20	$13.55	$13.55	$13.01	$13.07	$13.07	535,252
2022-04-19	$13.14	$13.58	$12.87	$13.42	$13.42	672,938
2022-04-18	$13.35	$13.39	$12.90	$13.15	$13.15	236,532
2022-04-14	$13.73	$13.73	$13.17	$13.31	$13.31	560,166
2022-04-13	$13.34	$13.71	$13.25	$13.65	$13.65	369,119
2022-04-12	$13.50	$13.87	$13.27	$13.38	$13.38	399,551
2022-04-11	$13.42	$13.50	$13.08	$13.36	$13.36	325,008
2022-04-08	$13.54	$13.63	$13.37	$13.47	$13.47	427,840
2022-04-07	$13.82	$13.95	$13.49	$13.69	$13.69	559,190
2022-04-06	$14.23	$14.27	$13.78	$13.83	$13.83	380,706
2022-04-05	$14.73	$15.20	$14.32	$14.43	$14.43	390,774
2022-04-04	$14.84	$14.95	$14.63	$14.71	$14.71	216,401
2022-04-01	$14.75	$14.95	$14.68	$14.79	$14.79	150,038
2022-03-31	$14.50	$14.83	$14.47	$14.67	$14.67	299,014
2022-03-30	$14.85	$14.85	$14.44	$14.49	$14.49	265,017
2022-03-29	$14.47	$15.31	$14.47	$15.00	$15.00	439,727
2022-03-28	$14.45	$14.48	$14.15	$14.34	$14.34	171,344
2022-03-25	$14.79	$14.79	$14.22	$14.35	$14.35	232,482
2022-03-24	$14.30	$14.58	$14.23	$14.55	$14.55	221,116
2022-03-23	$14.42	$14.50	$14.08	$14.21	$14.21	288,652
2022-03-22	$14.20	$14.61	$14.19	$14.57	$14.57	277,540
2022-03-21	$15.00	$15.00	$14.19	$14.26	$14.26	211,587
2022-03-18	$14.56	$14.87	$14.51	$14.82	$14.82	366,121
2022-03-17	$14.14	$14.63	$14.08	$14.63	$14.63	188,682
2022-03-16	$13.99	$14.34	$13.69	$14.11	$14.11	273,308
2022-03-15	$13.85	$13.88	$13.61	$13.85	$13.85	213,881
2022-03-14	$13.75	$13.92	$13.59	$13.78	$13.78	283,476
2022-03-11	$14.29	$14.50	$13.80	$13.82	$13.82	178,381
2022-03-10	$14.11	$14.41	$14.09	$14.35	$14.35	177,349
2022-03-09	$14.21	$14.46	$14.20	$14.37	$14.37	177,032
2022-03-08	$14.00	$14.43	$13.78	$13.98	$13.98	318,961
2022-03-07	$14.02	$14.36	$13.97	$13.97	$13.97	364,220
2022-03-04	$14.48	$14.60	$13.96	$14.04	$14.04	464,811
2022-03-03	$14.98	$14.99	$14.35	$14.62	$14.62	270,408
2022-03-02	$14.70	$14.98	$14.62	$14.90	$14.90	206,596
2022-03-01	$14.79	$15.07	$14.51	$14.68	$14.68	294,926
2022-02-28	$14.93	$15.17	$14.63	$14.86	$14.86	393,248
2022-02-25	$14.75	$15.08	$14.45	$15.05	$15.05	355,352
2022-02-24	$13.74	$14.81	$13.65	$14.77	$14.77	343,319
2022-02-23	$14.71	$14.73	$14.26	$14.26	$14.26	236,302
2022-02-22	$14.50	$14.93	$14.45	$14.65	$14.65	342,497
2022-02-18	$15.25	$15.28	$14.70	$14.71	$14.71	334,682
2022-02-17	$15.53	$15.53	$15.29	$15.38	$15.38	311,265
2022-02-16	$15.58	$15.76	$15.44	$15.72	$15.72	253,716
2022-02-15	$15.64	$15.81	$15.56	$15.75	$15.75	224,975
2022-02-14	$15.39	$15.72	$15.26	$15.36	$15.36	325,860
2022-02-11	$16.12	$16.25	$15.44	$15.47	$15.47	253,192
2022-02-10	$16.00	$16.26	$15.92	$16.06	$16.06	256,180
2022-02-09	$16.20	$16.35	$15.98	$16.32	$16.32	242,007
2022-02-08	$15.76	$16.06	$15.76	$15.97	$15.97	268,412
2022-02-07	$15.76	$16.26	$15.71	$15.83	$15.83	267,853
2022-02-04	$15.25	$15.80	$15.06	$15.74	$15.74	284,049
2022-02-03	$15.38	$15.79	$15.32	$15.34	$15.34	325,268
2022-02-02	$16.26	$16.40	$15.49	$15.64	$15.64	453,892
2022-02-01	$16.49	$16.49	$15.84	$16.26	$16.26	471,541
2022-01-31	$16.72	$16.72	$16.11	$16.37	$16.37	589,167
2022-01-28	$16.39	$17.01	$15.65	$16.69	$16.69	816,788
2022-01-27	$15.21	$15.65	$14.98	$15.06	$15.06	521,939
2022-01-26	$15.31	$15.85	$14.95	$15.04	$15.04	523,116
2022-01-25	$15.33	$15.70	$14.87	$15.27	$15.27	457,221
2022-01-24	$15.18	$15.63	$14.70	$15.58	$15.58	611,008
2022-01-21	$15.75	$16.04	$15.15	$15.34	$15.34	807,891
2022-01-20	$16.36	$16.59	$15.87	$15.93	$15.93	402,441
2022-01-19	$16.32	$16.58	$16.11	$16.25	$16.25	375,354
2022-01-18	$16.03	$16.40	$15.81	$16.25	$16.25	509,646
2022-01-14	$16.29	$16.54	$16.08	$16.24	$16.24	344,971
2022-01-13	$16.71	$16.96	$16.39	$16.43	$16.43	236,489
2022-01-12	$17.26	$17.33	$16.72	$16.73	$16.73	217,192
2022-01-11	$16.70	$17.25	$16.49	$17.03	$17.03	448,710
2022-01-10	$16.19	$16.63	$16.05	$16.62	$16.62	312,041
2022-01-07	$16.61	$17.04	$16.34	$16.35	$16.35	263,122
2022-01-06	$16.56	$16.97	$16.52	$16.85	$16.85	341,950
2022-01-05	$17.12	$17.26	$16.67	$16.69	$16.69	295,877
2022-01-04	$17.80	$17.84	$16.90	$17.25	$17.25	291,018
2022-01-03	$17.84	$17.85	$17.27	$17.79	$17.79	297,842
2021-12-31	$17.42	$17.92	$17.42	$17.75	$17.75	401,797
2021-12-30	$17.41	$17.83	$17.15	$17.48	$17.48	279,726
2021-12-29	$17.30	$17.68	$17.00	$17.35	$17.35	332,314
2021-12-28	$17.05	$17.37	$16.91	$17.31	$17.31	227,231
2021-12-27	$16.80	$17.35	$16.80	$17.09	$17.09	263,620
2021-12-23	$16.69	$16.80	$16.51	$16.77	$16.77	330,091
2021-12-22	$16.95	$17.02	$16.72	$16.75	$16.75	304,186
2021-12-21	$16.70	$17.08	$16.46	$16.91	$16.91	333,815
2021-12-20	$16.37	$16.73	$16.06	$16.48	$16.48	408,855
2021-12-17	$16.81	$17.15	$16.35	$16.50	$16.50	1,329,364
2021-12-16	$17.34	$17.39	$16.61	$16.81	$16.81	439,215
2021-12-15	$16.38	$17.19	$16.24	$17.15	$17.15	346,245
2021-12-14	$16.69	$16.85	$16.08	$16.42	$16.42	413,477
2021-12-13	$16.87	$16.91	$16.38	$16.78	$16.78	267,556
2021-12-10	$17.34	$17.65	$16.84	$16.91	$16.91	287,930
2021-12-09	$17.87	$17.87	$17.33	$17.34	$17.34	252,807
2021-12-08	$17.48	$17.84	$17.31	$17.81	$17.81	300,839
2021-12-07	$17.41	$17.81	$17.36	$17.48	$17.48	244,692
2021-12-06	$16.55	$17.12	$16.18	$17.07	$17.07	340,092
2021-12-03	$17.18	$17.18	$16.21	$16.59	$16.59	419,129
2021-12-02	$16.91	$17.27	$16.75	$17.09	$17.09	290,839
2021-12-01	$17.22	$17.60	$16.67	$16.84	$16.84	406,844
2021-11-30	$16.73	$17.32	$16.70	$17.13	$17.13	1,337,612
2021-11-29	$17.24	$17.33	$16.94	$17.17	$17.17	225,777
2021-11-26	$17.21	$17.30	$16.90	$16.95	$16.95	278,909
2021-11-24	$16.94	$17.44	$16.91	$17.38	$17.38	237,819
2021-11-23	$17.28	$17.51	$16.94	$17.09	$17.09	547,460
2021-11-22	$18.13	$18.13	$17.26	$17.40	$17.40	456,684
2021-11-19	$17.95	$18.43	$17.86	$18.01	$18.01	420,577
2021-11-18	$17.69	$18.04	$17.25	$17.92	$17.92	1,041,501
2021-11-17	$17.00	$17.94	$17.00	$17.63	$17.63	609,933
2021-11-16	$16.70	$17.14	$16.60	$16.99	$16.99	1,080,882
2021-11-15	$17.20	$17.49	$17.01	$17.30	$17.30	541,871
2021-11-12	$17.48	$17.48	$17.12	$17.20	$17.20	393,382
2021-11-11	$17.68	$17.91	$17.21	$17.27	$17.27	393,378
2021-11-10	$17.89	$18.18	$17.50	$17.61	$17.61	304,478
2021-11-09	$17.75	$18.08	$17.70	$17.96	$17.96	398,253
2021-11-08	$18.00	$18.41	$17.01	$18.01	$18.01	533,650
2021-11-05	$18.20	$18.54	$17.53	$18.03	$18.03	830,896
2021-11-04	$19.05	$19.34	$18.72	$19.28	$19.28	399,868
2021-11-03	$18.43	$18.84	$18.24	$18.81	$18.81	278,725
2021-11-02	$19.03	$19.03	$18.21	$18.48	$18.48	501,769
2021-11-01	$18.97	$19.17	$18.84	$19.00	$19.00	256,018
2021-10-29	$19.10	$19.27	$18.77	$18.83	$18.83	338,402
2021-10-28	$19.52	$19.74	$18.94	$19.06	$19.06	339,429
2021-10-27	$19.78	$19.78	$19.28	$19.43	$19.43	229,823
2021-10-26	$19.99	$20.42	$19.69	$19.76	$19.76	401,615
2021-10-25	$19.28	$19.90	$19.16	$19.86	$19.86	266,448
2021-10-22	$19.25	$19.37	$19.07	$19.21	$19.21	164,529
2021-10-21	$19.46	$19.65	$19.15	$19.36	$19.36	239,073
2021-10-20	$19.36	$19.57	$19.20	$19.49	$19.49	242,339
2021-10-19	$19.19	$19.25	$18.95	$19.18	$19.18	188,183
2021-10-18	$18.91	$19.07	$18.80	$19.00	$19.00	238,464
2021-10-15	$18.93	$19.00	$18.31	$18.88	$18.88	536,659
2021-10-14	$18.52	$19.00	$18.36	$18.69	$18.69	331,868
2021-10-13	$18.13	$18.60	$18.13	$18.35	$18.35	168,678
2021-10-12	$18.02	$18.36	$17.94	$18.09	$18.09	272,161
2021-10-11	$18.16	$18.29	$17.90	$17.91	$17.91	260,679
2021-10-08	$18.75	$18.90	$18.31	$18.33	$18.33	225,229
2021-10-07	$18.47	$18.91	$18.40	$18.69	$18.69	376,545
2021-10-06	$18.02	$18.54	$17.94	$18.31	$18.31	432,074
2021-10-05	$18.26	$18.65	$18.21	$18.27	$18.27	495,751
2021-10-04	$19.07	$19.08	$17.99	$18.22	$18.22	425,868
2021-10-01	$18.67	$19.36	$18.61	$19.26	$19.26	418,061
2021-09-30	$18.24	$18.61	$18.09	$18.50	$18.50	644,471
2021-09-29	$18.18	$18.31	$17.93	$18.09	$18.09	847,781
2021-09-28	$18.54	$18.64	$17.95	$18.04	$18.04	655,364
2021-09-27	$19.18	$19.27	$18.71	$18.85	$18.85	332,573
2021-09-24	$19.25	$19.39	$18.78	$19.24	$19.24	265,333
2021-09-23	$19.03	$19.41	$19.03	$19.36	$19.36	333,632
2021-09-22	$18.76	$18.99	$18.57	$18.94	$18.94	368,845
2021-09-21	$18.77	$18.93	$18.31	$18.65	$18.65	501,127
2021-09-20	$18.58	$18.89	$18.17	$18.65	$18.65	557,215
2021-09-17	$19.27	$19.67	$18.82	$19.09	$19.09	655,313
2021-09-16	$19.53	$19.58	$18.82	$19.25	$19.25	572,844
2021-09-15	$19.77	$19.99	$19.48	$19.67	$19.67	395,776
2021-09-14	$20.86	$21.02	$19.77	$19.87	$19.87	457,112
2021-09-13	$20.92	$20.92	$20.44	$20.79	$20.79	389,459
2021-09-10	$21.70	$21.90	$20.80	$20.83	$20.83	540,517
2021-09-09	$22.04	$22.26	$21.65	$21.67	$21.67	287,804
2021-09-08	$22.79	$22.80	$21.69	$21.94	$21.94	454,377
2021-09-07	$23.10	$23.19	$22.58	$22.83	$22.83	273,667
2021-09-03	$22.83	$23.08	$22.68	$23.03	$23.03	223,690
2021-09-02	$22.93	$23.29	$22.73	$22.89	$22.89	448,038
2021-09-01	$22.35	$22.85	$22.34	$22.75	$22.75	310,506
2021-08-31	$22.59	$22.73	$22.26	$22.37	$22.37	213,575
2021-08-30	$22.39	$22.62	$22.19	$22.59	$22.59	427,543
2021-08-27	$21.47	$22.50	$21.47	$22.30	$22.30	332,121
2021-08-26	$21.76	$21.94	$21.33	$21.47	$21.47	452,589
2021-08-25	$21.59	$21.79	$21.36	$21.68	$21.68	197,367
2021-08-24	$21.49	$21.71	$21.46	$21.52	$21.52	183,181
2021-08-23	$21.08	$21.48	$20.98	$21.40	$21.40	244,866
2021-08-20	$20.62	$21.04	$20.35	$20.98	$20.98	332,488
2021-08-19	$20.60	$21.04	$20.50	$20.69	$20.69	208,803
2021-08-18	$20.48	$21.18	$20.35	$20.76	$20.76	217,066
2021-08-17	$20.79	$20.92	$20.25	$20.53	$20.53	397,554
2021-08-16	$21.50	$21.50	$20.66	$21.03	$21.03	306,622
2021-08-13	$22.13	$22.22	$21.66	$21.70	$21.70	205,994
2021-08-12	$22.00	$22.66	$21.79	$22.10	$22.10	541,731
2021-08-11	$21.33	$21.64	$20.82	$21.59	$21.59	2,939,208
2021-08-10	$21.69	$21.70	$20.98	$21.19	$21.19	318,547
2021-08-09	$21.20	$21.72	$21.09	$21.69	$21.69	279,606
2021-08-06	$21.76	$22.04	$20.89	$21.26	$21.26	478,668
2021-08-05	$21.48	$22.07	$21.26	$21.68	$21.68	478,201
2021-08-04	$21.67	$21.99	$21.42	$21.54	$21.54	306,051
2021-08-03	$21.51	$21.78	$21.18	$21.75	$21.75	421,628
2021-08-02	$22.23	$22.93	$21.40	$21.58	$21.58	1,048,092
2021-07-30	$20.19	$22.40	$20.13	$22.11	$22.11	2,227,312
2021-07-29	$19.19	$19.56	$19.11	$19.51	$19.51	378,469
2021-07-28	$19.05	$19.44	$18.71	$19.25	$19.25	278,569
2021-07-27	$19.81	$19.96	$18.46	$18.91	$18.91	557,371
2021-07-26	$19.90	$20.44	$19.70	$19.80	$19.80	645,203
2021-07-23	$19.46	$19.55	$19.16	$19.38	$19.38	266,666
2021-07-22	$19.22	$20.19	$19.15	$19.47	$19.47	660,207
2021-07-21	$19.00	$19.51	$18.93	$19.24	$19.24	338,193
2021-07-20	$18.28	$19.12	$18.12	$18.96	$18.96	461,141
2021-07-19	$17.87	$18.47	$17.57	$18.19	$18.19	324,172
2021-07-16	$18.57	$18.69	$18.03	$18.27	$18.27	425,226
2021-07-15	$18.29	$18.67	$18.15	$18.42	$18.42	282,239
2021-07-14	$18.84	$19.02	$18.24	$18.37	$18.37	386,989
2021-07-13	$18.63	$18.88	$17.90	$18.73	$18.73	380,895
2021-07-12	$18.80	$18.91	$18.34	$18.69	$18.69	220,067
2021-07-09	$18.67	$18.78	$18.51	$18.70	$18.70	193,602
2021-07-08	$18.53	$18.80	$18.30	$18.64	$18.64	328,423
2021-07-07	$19.26	$19.35	$18.81	$18.88	$18.88	296,311
2021-07-06	$19.12	$19.30	$18.71	$19.18	$19.18	361,863
2021-07-02	$19.49	$19.60	$18.90	$19.03	$19.03	339,805
2021-07-01	$19.33	$19.69	$19.23	$19.40	$19.40	377,579
2021-06-30	$19.22	$19.75	$19.02	$19.26	$19.26	817,045
2021-06-29	$19.14	$19.34	$19.00	$19.14	$19.14	364,362
2021-06-28	$19.26	$19.44	$18.85	$19.05	$19.05	556,200
2021-06-25	$19.39	$19.55	$19.23	$19.27	$19.27	507,301
2021-06-24	$19.00	$19.55	$19.00	$19.40	$19.40	296,412
2021-06-23	$18.95	$19.25	$18.88	$19.00	$19.00	288,930
2021-06-22	$18.78	$18.96	$18.56	$18.88	$18.88	258,050
2021-06-21	$19.13	$19.31	$18.68	$18.93	$18.93	313,529
2021-06-18	$19.30	$19.40	$18.84	$19.00	$19.00	685,520
2021-06-17	$19.00	$19.84	$18.93	$19.39	$19.39	930,903
2021-06-16	$18.39	$19.32	$18.36	$19.14	$19.14	838,396
2021-06-15	$18.26	$18.30	$17.97	$18.26	$18.26	344,461
2021-06-14	$18.91	$19.04	$18.31	$18.38	$18.38	407,955
2021-06-11	$18.68	$18.94	$18.42	$18.81	$18.81	387,818
2021-06-10	$18.30	$18.80	$18.01	$18.66	$18.66	770,691
2021-06-09	$17.95	$18.69	$17.93	$18.33	$18.33	668,134
2021-06-08	$17.20	$17.99	$17.20	$17.93	$17.93	489,322
2021-06-07	$16.80	$17.16	$16.80	$17.13	$17.13	268,231
2021-06-04	$16.70	$16.88	$16.66	$16.77	$16.77	277,404
2021-06-03	$16.58	$16.86	$16.50	$16.59	$16.59	318,353
2021-06-02	$17.23	$17.23	$16.66	$16.73	$16.73	323,527
2021-06-01	$17.06	$17.27	$16.89	$17.15	$17.15	405,924
2021-05-28	$17.44	$17.46	$16.93	$16.96	$16.96	278,862
2021-05-27	$17.21	$17.45	$17.08	$17.28	$17.28	401,293
2021-05-26	$17.09	$17.39	$17.09	$17.25	$17.25	267,811
2021-05-25	$17.15	$17.30	$17.01	$17.13	$17.13	345,308
2021-05-24	$17.07	$17.35	$17.00	$17.08	$17.08	365,851
2021-05-21	$17.15	$17.30	$16.74	$16.93	$16.93	303,884
2021-05-20	$17.08	$17.43	$17.00	$17.12	$17.12	393,515
2021-05-19	$16.32	$17.18	$16.22	$17.01	$17.01	489,352
2021-05-18	$16.46	$17.07	$16.28	$16.63	$16.63	631,384
2021-05-17	$16.00	$16.50	$16.00	$16.39	$16.39	483,329
2021-05-14	$15.74	$16.23	$15.64	$16.17	$16.17	470,155
2021-05-13	$15.28	$15.72	$15.21	$15.56	$15.56	498,239
2021-05-12	$15.06	$15.28	$14.94	$15.14	$15.14	438,895
2021-05-11	$14.75	$15.42	$14.65	$15.34	$15.34	360,543
2021-05-10	$15.89	$15.93	$15.26	$15.31	$15.31	385,196
2021-05-07	$15.39	$16.09	$15.31	$16.00	$16.00	630,362
2021-05-06	$15.40	$15.54	$14.90	$15.25	$15.25	563,159
2021-05-05	$15.77	$16.04	$15.17	$15.44	$15.44	602,236
2021-05-04	$15.81	$15.89	$15.24	$15.63	$15.63	536,283
2021-05-03	$16.35	$16.48	$15.76	$16.09	$16.09	527,928
2021-04-30	$16.14	$16.70	$15.91	$16.21	$16.21	542,902
2021-04-29	$16.91	$16.91	$16.27	$16.51	$16.51	534,452
2021-04-28	$16.80	$16.84	$16.39	$16.69	$16.69	388,061
2021-04-27	$16.96	$17.04	$16.59	$16.94	$16.94	615,375
2021-04-26	$16.43	$16.89	$16.29	$16.78	$16.78	545,494
2021-04-23	$16.25	$16.54	$16.08	$16.41	$16.41	371,714
2021-04-22	$15.71	$16.40	$15.71	$16.18	$16.18	641,334
2021-04-21	$15.29	$15.75	$15.14	$15.71	$15.71	423,567
2021-04-20	$15.50	$15.66	$14.97	$15.35	$15.35	456,765
2021-04-19	$15.76	$15.76	$14.88	$15.57	$15.57	792,545
2021-04-16	$15.15	$15.87	$14.71	$15.71	$15.71	1,458,263
2021-04-15	$14.78	$14.89	$14.43	$14.81	$14.81	580,637
2021-04-14	$14.75	$14.97	$14.56	$14.67	$14.67	532,628
2021-04-13	$14.69	$14.90	$14.59	$14.77	$14.77	564,547
2021-04-12	$15.38	$15.38	$14.58	$14.71	$14.71	592,725
2021-04-09	$15.36	$15.41	$15.07	$15.27	$15.27	254,632
2021-04-08	$15.34	$15.55	$15.10	$15.44	$15.44	418,564
2021-04-07	$15.15	$15.41	$15.07	$15.16	$15.16	299,633
2021-04-06	$15.60	$15.66	$15.10	$15.26	$15.26	444,179
2021-04-05	$15.40	$15.81	$15.15	$15.63	$15.63	788,891
2021-04-01	$14.86	$15.32	$14.83	$15.25	$15.25	456,550
2021-03-31	$14.50	$14.78	$14.41	$14.58	$14.58	431,256
2021-03-30	$13.99	$14.38	$13.76	$14.32	$14.32	515,186
2021-03-29	$14.26	$14.36	$13.78	$14.23	$14.23	410,761
2021-03-26	$14.45	$14.63	$14.12	$14.41	$14.41	469,078
2021-03-25	$13.61	$14.59	$13.53	$14.43	$14.43	584,957
2021-03-24	$14.33	$14.85	$13.89	$14.00	$14.00	673,525
2021-03-23	$14.81	$14.98	$14.27	$14.32	$14.32	856,500
2021-03-22	$15.43	$15.57	$15.30	$15.36	$15.36	260,808
2021-03-19	$15.28	$15.65	$15.21	$15.27	$15.27	768,477
2021-03-18	$15.47	$15.60	$15.13	$15.22	$15.22	893,295
2021-03-17	$15.73	$15.95	$15.32	$15.80	$15.80	391,716
2021-03-16	$15.98	$16.35	$15.43	$15.76	$15.76	519,213
2021-03-15	$15.72	$15.94	$15.16	$15.90	$15.90	791,054
2021-03-12	$15.37	$15.46	$15.06	$15.30	$15.30	731,866
2021-03-11	$15.57	$15.85	$15.24	$15.71	$15.71	684,693
2021-03-10	$15.33	$15.84	$15.24	$15.36	$15.36	1,052,538
2021-03-09	$14.49	$15.49	$14.49	$15.23	$15.23	1,201,651
2021-03-08	$15.25	$15.27	$14.07	$14.13	$14.13	939,760
2021-03-05	$15.09	$15.11	$13.52	$14.93	$14.93	1,309,034
2021-03-04	$15.73	$16.06	$14.70	$15.02	$15.02	778,835
2021-03-03	$16.21	$16.36	$15.75	$15.90	$15.90	517,703
2021-03-02	$16.90	$17.20	$16.19	$16.28	$16.28	478,505
2021-03-01	$16.30	$16.66	$15.91	$16.60	$16.60	948,985
2021-02-26	$15.66	$15.84	$15.12	$15.28	$15.28	800,196
2021-02-25	$16.35	$16.66	$15.10	$15.34	$15.34	876,344
2021-02-24	$15.60	$15.93	$15.40	$15.84	$15.84	442,834
2021-02-23	$15.59	$15.72	$14.78	$15.62	$15.62	749,080
2021-02-22	$16.40	$16.48	$15.80	$15.89	$15.89	617,386
2021-02-19	$16.28	$16.75	$16.13	$16.35	$16.35	660,810
2021-02-18	$16.36	$16.40	$15.76	$16.26	$16.26	851,717
2021-02-17	$16.50	$16.87	$16.15	$16.62	$16.62	759,829
2021-02-16	$16.82	$16.95	$16.38	$16.50	$16.50	586,007
2021-02-12	$16.50	$16.70	$16.25	$16.60	$16.60	694,171
2021-02-11	$16.54	$17.22	$16.35	$16.61	$16.61	1,158,217
2021-02-10	$16.93	$17.20	$16.18	$16.27	$16.27	1,317,841
2021-02-09	$15.84	$16.84	$15.74	$16.80	$16.80	1,596,580
2021-02-08	$16.00	$16.31	$15.29	$15.79	$15.79	1,414,175
2021-02-05	$16.11	$16.13	$15.50	$15.76	$15.76	830,082
2021-02-04	$15.29	$16.13	$15.05	$15.97	$15.97	1,420,340
2021-02-03	$15.20	$15.73	$15.01	$15.15	$15.15	2,795,714
2021-02-02	$15.64	$15.67	$14.75	$15.16	$15.16	4,070,594
2021-02-01	$16.62	$16.97	$16.23	$16.83	$16.83	673,649
2021-01-29	$17.07	$17.54	$15.88	$16.15	$16.15	1,417,665
2021-01-28	$16.87	$17.86	$16.75	$17.47	$17.47	877,714
2021-01-27	$17.09	$17.14	$16.11	$16.62	$16.62	985,915
2021-01-26	$18.49	$18.73	$17.60	$17.65	$17.65	689,586
2021-01-25	$19.24	$19.34	$17.65	$18.57	$18.57	1,018,410
2021-01-22	$17.50	$18.87	$17.40	$18.84	$18.84	988,352
2021-01-21	$17.26	$17.59	$17.00	$17.35	$17.35	590,474
2021-01-20	$16.75	$17.25	$16.64	$17.00	$17.00	429,400
2021-01-19	$17.04	$17.13	$16.39	$16.62	$16.62	551,988
2021-01-15	$17.10	$17.29	$16.60	$16.93	$16.93	571,230
2021-01-14	$17.12	$17.52	$17.08	$17.29	$17.29	378,801
2021-01-13	$17.50	$17.65	$16.93	$17.04	$17.04	506,350
2021-01-12	$17.02	$17.49	$16.90	$17.45	$17.45	470,783
2021-01-11	$16.59	$17.54	$16.43	$17.13	$17.13	639,994
2021-01-08	$17.38	$17.40	$16.63	$16.99	$16.99	466,082
2021-01-07	$16.83	$17.31	$16.71	$17.19	$17.19	647,859
2021-01-06	$16.82	$16.95	$16.32	$16.71	$16.71	702,218
2021-01-05	$16.41	$17.10	$16.26	$16.96	$16.96	689,965
2021-01-04	$17.65	$17.75	$15.80	$16.47	$16.47	1,183,557
2020-12-31	$18.05	$18.24	$17.58	$17.78	$17.78	424,486
2020-12-30	$17.38	$18.19	$17.30	$17.96	$17.96	572,070
2020-12-29	$17.65	$17.75	$16.84	$17.20	$17.20	819,317
2020-12-28	$19.47	$19.48	$17.56	$17.70	$17.70	1,183,770
2020-12-24	$18.45	$18.90	$18.40	$18.75	$18.75	353,463
2020-12-23	$19.37	$19.59	$18.16	$18.46	$18.46	943,184
2020-12-22	$18.94	$19.88	$18.66	$19.07	$19.07	1,589,307
2020-12-21	$17.34	$18.44	$17.00	$18.39	$18.39	1,202,309
2020-12-18	$17.00	$17.67	$16.62	$17.64	$17.64	1,724,741
2020-12-17	$16.68	$17.47	$16.52	$17.06	$17.06	1,382,823
2020-12-16	$16.40	$16.58	$15.94	$16.27	$16.27	1,125,969
2020-12-15	$15.25	$16.22	$15.12	$16.21	$16.21	1,442,804
2020-12-14	$14.56	$15.02	$14.42	$14.63	$14.63	992,554
2020-12-11	$13.80	$14.55	$13.68	$14.22	$14.22	781,644
2020-12-10	$13.20	$13.97	$13.14	$13.90	$13.90	796,452
2020-12-09	$13.81	$14.00	$12.92	$13.11	$13.11	1,288,134
2020-12-08	$12.09	$13.32	$12.09	$13.15	$13.15	1,598,607
2020-12-07	$12.25	$12.30	$11.90	$12.03	$12.03	564,694
2020-12-04	$11.89	$12.32	$11.89	$12.17	$12.17	365,647
2020-12-03	$11.59	$11.99	$11.55	$11.89	$11.89	422,324
2020-12-02	$11.54	$11.54	$11.27	$11.51	$11.51	382,319
2020-12-01	$11.95	$12.04	$11.45	$11.58	$11.58	528,659
2020-11-30	$12.00	$12.17	$11.70	$11.78	$11.78	838,599
2020-11-27	$11.92	$11.96	$11.59	$11.84	$11.84	239,799
2020-11-25	$11.40	$12.05	$11.38	$11.76	$11.76	456,195
2020-11-24	$11.77	$11.82	$11.27	$11.41	$11.41	814,588
2020-11-23	$12.00	$12.05	$11.56	$11.79	$11.79	670,994
2020-11-20	$12.10	$12.20	$11.91	$11.96	$11.96	536,120
2020-11-19	$12.06	$12.27	$11.67	$12.15	$12.15	403,622
2020-11-18	$12.61	$12.80	$12.06	$12.09	$12.09	577,916
2020-11-17	$12.31	$12.79	$12.30	$12.59	$12.59	805,835
2020-11-16	$13.15	$13.39	$12.94	$13.05	$13.05	516,983
2020-11-13	$13.40	$13.48	$12.95	$13.06	$13.06	383,150
2020-11-12	$13.40	$13.54	$13.28	$13.39	$13.39	456,444
2020-11-11	$13.00	$13.51	$12.84	$13.42	$13.42	729,774
2020-11-10	$13.56	$13.74	$12.75	$12.84	$12.84	774,280
2020-11-09	$14.84	$14.98	$13.25	$13.42	$13.42	949,699
2020-11-06	$14.50	$15.10	$13.75	$14.76	$14.76	974,368
2020-11-05	$13.85	$14.43	$13.73	$14.42	$14.42	578,981
2020-11-04	$13.13	$13.74	$12.85	$13.71	$13.71	484,141
2020-11-03	$12.76	$13.17	$12.55	$13.09	$13.09	382,077
2020-11-02	$12.58	$12.68	$12.15	$12.48	$12.48	373,106
2020-10-30	$13.00	$13.13	$12.30	$12.45	$12.45	469,082
2020-10-29	$13.10	$13.29	$12.75	$13.10	$13.10	281,572
2020-10-28	$13.05	$13.05	$12.59	$12.90	$12.90	360,437
2020-10-27	$13.08	$13.42	$13.08	$13.27	$13.27	355,785
2020-10-26	$13.85	$14.00	$12.92	$13.01	$13.01	551,727
2020-10-23	$13.61	$14.20	$13.42	$14.11	$14.11	545,003
2020-10-22	$13.61	$13.64	$13.41	$13.60	$13.60	443,028
2020-10-21	$13.07	$13.69	$13.07	$13.54	$13.54	449,402
2020-10-20	$12.87	$13.17	$12.64	$13.10	$13.10	514,589
2020-10-19	$13.03	$13.28	$12.78	$12.84	$12.84	508,178
2020-10-16	$12.73	$13.06	$12.47	$12.90	$12.90	1,557,104
2020-10-15	$12.35	$12.82	$12.35	$12.69	$12.69	529,063
2020-10-14	$13.01	$13.26	$12.26	$12.52	$12.52	793,209
2020-10-13	$13.12	$13.13	$12.36	$12.95	$12.95	874,189
2020-10-12	$14.44	$14.50	$13.00	$13.07	$13.07	1,059,668
2020-10-09	$13.60	$13.96	$13.56	$13.89	$13.89	416,124
2020-10-08	$13.59	$13.65	$13.26	$13.52	$13.52	350,448
2020-10-07	$13.08	$13.73	$13.08	$13.40	$13.40	684,297
2020-10-06	$13.30	$13.34	$12.96	$13.06	$13.06	336,964
2020-10-05	$13.38	$13.38	$12.89	$13.25	$13.25	508,712
2020-10-02	$12.89	$13.39	$12.80	$13.06	$13.06	468,036
2020-10-01	$12.84	$13.33	$12.62	$13.27	$13.27	504,012
2020-09-30	$13.03	$13.06	$12.64	$12.74	$12.74	403,658
2020-09-29	$12.81	$13.23	$12.62	$13.01	$13.01	1,023,228
2020-09-28	$12.66	$12.99	$12.51	$12.93	$12.93	638,257
2020-09-25	$12.28	$12.33	$11.96	$12.29	$12.29	400,760
2020-09-24	$12.75	$12.76	$11.90	$12.15	$12.15	547,748
2020-09-23	$12.57	$13.10	$12.32	$12.80	$12.80	740,060
2020-09-22	$12.14	$12.55	$12.04	$12.53	$12.53	298,100
2020-09-21	$12.59	$12.66	$11.90	$12.04	$12.04	495,933
2020-09-18	$12.69	$12.91	$12.21	$12.63	$12.63	699,692
2020-09-17	$12.51	$12.61	$12.28	$12.48	$12.48	259,309
2020-09-16	$12.87	$13.27	$12.69	$12.72	$12.72	492,457
2020-09-15	$12.21	$12.72	$12.21	$12.67	$12.67	466,675
2020-09-14	$11.81	$12.13	$11.65	$12.11	$12.11	408,266
2020-09-11	$12.24	$12.24	$11.40	$11.51	$11.51	361,132
2020-09-10	$11.83	$12.05	$11.79	$11.86	$11.86	405,379
2020-09-09	$11.52	$11.81	$11.28	$11.76	$11.76	491,101
2020-09-08	$11.66	$11.67	$11.14	$11.23	$11.23	633,645
2020-09-04	$12.18	$12.19	$11.15	$11.76	$11.76	681,158
2020-09-03	$13.07	$13.16	$12.06	$12.07	$12.07	610,649
2020-09-02	$13.51	$13.53	$13.03	$13.19	$13.19	350,066
2020-09-01	$12.86	$13.22	$12.69	$13.20	$13.20	489,378
2020-08-31	$12.78	$12.83	$12.54	$12.69	$12.69	343,632
2020-08-28	$12.81	$12.95	$12.71	$12.72	$12.72	344,916
2020-08-27	$13.00	$13.02	$12.59	$12.73	$12.73	565,770
2020-08-26	$12.95	$13.13	$12.76	$13.02	$13.02	378,038
2020-08-25	$12.73	$13.00	$12.69	$12.87	$12.87	387,837
2020-08-24	$12.78	$12.78	$12.42	$12.67	$12.67	471,579
2020-08-21	$12.85	$12.93	$12.43	$12.51	$12.51	353,108
2020-08-20	$12.87	$12.92	$12.61	$12.88	$12.88	384,175
2020-08-19	$12.85	$13.03	$12.71	$12.87	$12.87	560,710
2020-08-18	$12.95	$12.95	$12.42	$12.76	$12.76	1,028,724
2020-08-17	$12.36	$12.75	$11.83	$12.67	$12.67	998,472
2020-08-14	$11.60	$12.39	$11.42	$12.12	$12.12	970,922
2020-08-13	$11.05	$11.79	$11.03	$11.15	$11.15	418,029
2020-08-12	$11.01	$11.11	$10.86	$10.99	$10.99	246,342
2020-08-11	$11.50	$11.50	$10.81	$10.92	$10.92	350,512
2020-08-10	$11.20	$11.82	$11.19	$11.57	$11.57	532,528
2020-08-07	$11.10	$11.29	$10.95	$11.29	$11.29	286,214
2020-08-06	$10.91	$11.14	$10.85	$11.11	$11.11	263,391
2020-08-05	$10.96	$11.09	$10.77	$10.90	$10.90	326,665
2020-08-04	$10.79	$10.97	$10.45	$10.89	$10.89	415,771
2020-08-03	$10.42	$10.82	$10.32	$10.75	$10.75	563,675
2020-07-31	$10.85	$11.49	$9.75	$10.26	$10.26	1,238,003
2020-07-30	$9.95	$10.98	$9.76	$10.81	$10.81	826,053
2020-07-29	$9.72	$10.13	$9.72	$10.00	$10.00	428,632
2020-07-28	$9.50	$9.70	$9.50	$9.67	$9.67	359,743
2020-07-27	$9.36	$9.56	$9.34	$9.52	$9.52	328,838
2020-07-24	$9.50	$9.60	$9.35	$9.39	$9.39	262,648
2020-07-23	$9.43	$9.83	$9.43	$9.59	$9.59	320,620
2020-07-22	$9.63	$9.78	$9.42	$9.47	$9.47	353,140
2020-07-21	$10.06	$10.10	$9.58	$9.62	$9.62	308,355
2020-07-20	$9.54	$10.09	$9.48	$10.05	$10.05	561,830
2020-07-17	$9.52	$9.91	$9.30	$9.50	$9.50	1,171,800
2020-07-16	$9.69	$9.78	$9.47	$9.52	$9.52	335,900
2020-07-15	$9.39	$9.73	$9.36	$9.68	$9.68	530,800
2020-07-14	$9.21	$9.40	$9.06	$9.27	$9.27	384,000
2020-07-13	$9.12	$9.46	$9.08	$9.12	$9.12	535,700
2020-07-10	$9.08	$9.09	$8.86	$8.90	$8.90	253,400
2020-07-09	$9.24	$9.30	$8.94	$9.09	$9.09	273,500
2020-07-08	$8.99	$9.17	$8.82	$9.15	$9.15	454,400
2020-07-07	$9.25	$9.25	$9.00	$9.02	$9.02	207,800
2020-07-06	$9.55	$9.55	$9.24	$9.32	$9.32	205,800
2020-07-02	$9.49	$9.58	$9.35	$9.36	$9.36	182,600
2020-07-01	$9.59	$9.73	$9.36	$9.37	$9.37	243,800
2020-06-30	$9.41	$9.73	$9.31	$9.61	$9.61	455,500
2020-06-29	$9.19	$9.43	$9.12	$9.27	$9.27	180,700
2020-06-26	$9.39	$9.51	$9.11	$9.14	$9.14	422,115
2020-06-25	$9.43	$9.54	$9.24	$9.46	$9.46	231,595
2020-06-24	$9.44	$9.58	$9.25	$9.46	$9.46	302,842
2020-06-23	$9.85	$9.86	$9.49	$9.50	$9.50	503,676
2020-06-22	$9.85	$9.87	$9.50	$9.73	$9.73	461,922
2020-06-19	$9.67	$9.97	$9.66	$9.88	$9.88	558,063
2020-06-18	$9.97	$10.08	$9.64	$9.71	$9.71	357,975
2020-06-17	$10.00	$10.19	$9.96	$10.01	$10.01	273,016
2020-06-16	$10.07	$10.26	$9.85	$10.00	$10.00	331,212
2020-06-15	$9.32	$10.04	$9.17	$9.85	$9.85	423,619
2020-06-12	$9.48	$9.71	$9.29	$9.50	$9.50	349,149
2020-06-11	$9.60	$9.74	$9.29	$9.32	$9.32	591,351
2020-06-10	$10.24	$10.40	$9.96	$10.00	$10.00	331,036
2020-06-09	$10.27	$10.44	$10.21	$10.25	$10.25	357,516
2020-06-08	$10.51	$10.62	$10.12	$10.34	$10.34	377,575
2020-06-05	$9.90	$10.47	$9.83	$10.37	$10.37	959,328
2020-06-04	$9.71	$9.78	$9.61	$9.76	$9.76	296,370
2020-06-03	$9.63	$9.74	$9.54	$9.67	$9.67	250,751
2020-06-02	$9.49	$9.59	$9.32	$9.57	$9.57	264,036
2020-06-01	$9.42	$9.60	$9.33	$9.42	$9.42	336,464
2020-05-29	$9.36	$9.39	$9.04	$9.33	$9.33	284,134
2020-05-28	$9.50	$9.64	$9.29	$9.36	$9.36	268,782
2020-05-27	$9.27	$9.47	$9.01	$9.41	$9.41	595,808
2020-05-26	$9.25	$9.45	$9.11	$9.19	$9.19	319,424
2020-05-22	$9.04	$9.31	$9.01	$9.17	$9.17	319,310
2020-05-21	$9.00	$9.02	$8.90	$9.00	$9.00	237,055
2020-05-20	$8.96	$9.03	$8.84	$8.97	$8.97	275,841
2020-05-19	$8.97	$9.04	$8.88	$8.90	$8.90	204,066
2020-05-18	$9.03	$9.17	$8.91	$8.97	$8.97	292,524
2020-05-15	$8.86	$9.05	$8.67	$8.98	$8.98	253,227
2020-05-14	$8.67	$8.89	$8.46	$8.86	$8.86	260,339
2020-05-13	$8.81	$8.94	$8.68	$8.80	$8.80	356,351
2020-05-12	$9.24	$9.24	$8.81	$8.85	$8.85	306,203
2020-05-11	$9.15	$9.34	$9.05	$9.25	$9.25	320,350
2020-05-08	$8.93	$9.25	$8.84	$9.21	$9.21	300,302
2020-05-07	$8.93	$9.04	$8.41	$8.82	$8.82	489,339
2020-05-06	$9.00	$9.05	$8.74	$8.89	$8.89	269,854
2020-05-05	$8.70	$9.07	$8.65	$8.98	$8.98	354,990
2020-05-04	$8.76	$8.98	$8.47	$8.65	$8.65	305,595
2020-05-01	$9.01	$9.42	$8.54	$8.75	$8.75	601,326
2020-04-30	$9.44	$9.54	$9.11	$9.33	$9.33	422,914
2020-04-29	$9.49	$9.82	$9.36	$9.50	$9.50	343,533
2020-04-28	$9.26	$9.49	$9.01	$9.41	$9.41	317,253
2020-04-27	$9.10	$9.38	$8.88	$9.34	$9.34	275,272
2020-04-24	$8.52	$9.10	$8.34	$8.99	$8.99	449,303
2020-04-23	$8.24	$8.53	$8.14	$8.48	$8.48	381,606
2020-04-22	$8.13	$8.24	$8.06	$8.15	$8.15	207,752
2020-04-21	$7.89	$8.25	$7.89	$7.99	$7.99	275,617
2020-04-20	$8.15	$8.25	$7.95	$8.05	$8.05	220,699
2020-04-17	$8.04	$8.32	$7.97	$8.25	$8.25	657,539
2020-04-16	$8.05	$8.15	$7.83	$7.92	$7.92	278,477
2020-04-15	$7.82	$8.20	$7.70	$8.04	$8.04	413,445
2020-04-14	$8.18	$8.28	$7.85	$7.98	$7.98	360,130
2020-04-13	$7.90	$8.10	$7.82	$8.05	$8.05	357,748
2020-04-09	$8.07	$8.26	$7.78	$7.89	$7.89	451,122
2020-04-08	$7.97	$8.14	$7.85	$7.93	$7.93	347,606
2020-04-07	$8.21	$8.21	$7.76	$7.90	$7.90	413,046
2020-04-06	$7.71	$7.99	$7.67	$7.90	$7.90	424,325
2020-04-03	$7.51	$7.67	$7.35	$7.50	$7.50	355,550
2020-04-02	$7.64	$7.77	$7.38	$7.58	$7.58	470,202
2020-04-01	$7.61	$8.05	$7.53	$7.69	$7.69	454,726
2020-03-31	$8.02	$8.14	$7.56	$7.88	$7.88	538,460
2020-03-30	$8.08	$8.39	$7.70	$8.10	$8.10	657,017
2020-03-27	$7.88	$8.24	$7.28	$8.15	$8.15	545,268
2020-03-26	$7.60	$8.20	$7.56	$8.12	$8.12	483,128
2020-03-25	$7.22	$7.77	$6.96	$7.52	$7.52	564,090
2020-03-24	$7.13	$7.15	$6.52	$6.93	$6.93	384,717
2020-03-23	$6.13	$6.74	$6.05	$6.57	$6.57	540,219
2020-03-20	$6.20	$6.60	$6.00	$6.06	$6.06	536,329
2020-03-19	$5.49	$6.25	$5.41	$6.17	$6.17	385,684
2020-03-18	$5.58	$6.05	$5.26	$5.56	$5.56	656,634
2020-03-17	$6.26	$6.34	$5.67	$6.07	$6.07	651,506
2020-03-16	$6.64	$6.76	$6.18	$6.19	$6.19	495,772
2020-03-13	$7.34	$7.47	$6.78	$7.24	$7.24	479,388
2020-03-12	$7.32	$7.57	$7.03	$7.12	$7.12	793,008
2020-03-11	$7.23	$7.70	$7.23	$7.64	$7.64	604,556
2020-03-10	$8.08	$8.20	$7.39	$7.48	$7.48	869,039
2020-03-09	$8.04	$8.14	$7.91	$7.97	$7.97	803,948
2020-03-06	$8.64	$8.66	$8.13	$8.41	$8.41	595,456
2020-03-05	$8.97	$9.06	$8.73	$8.78	$8.78	429,352
2020-03-04	$8.77	$8.98	$8.70	$8.91	$8.91	287,108
2020-03-03	$8.80	$8.97	$8.53	$8.64	$8.64	360,561
2020-03-02	$8.98	$9.00	$8.51	$8.82	$8.82	367,821
2020-02-28	$8.64	$8.91	$8.53	$8.71	$8.71	414,007
2020-02-27	$9.01	$9.07	$8.75	$8.80	$8.80	476,359
2020-02-26	$9.21	$9.37	$9.11	$9.14	$9.14	501,033
2020-02-25	$9.50	$9.50	$9.16	$9.22	$9.22	353,193
2020-02-24	$9.31	$9.58	$9.29	$9.48	$9.48	243,290
2020-02-21	$9.64	$9.65	$9.47	$9.59	$9.59	226,377
2020-02-20	$9.73	$9.85	$9.49	$9.63	$9.63	291,195
2020-02-19	$9.85	$9.90	$9.66	$9.73	$9.73	320,416
2020-02-18	$9.89	$10.09	$9.85	$9.85	$9.85	213,628
2020-02-14	$9.96	$10.23	$9.86	$9.89	$9.89	420,417
2020-02-13	$9.75	$9.92	$9.72	$9.92	$9.92	408,062
2020-02-12	$9.65	$9.93	$9.60	$9.67	$9.67	511,669
2020-02-11	$9.13	$9.82	$9.06	$9.51	$9.51	1,088,319
2020-02-10	$8.97	$9.22	$8.97	$9.09	$9.09	235,722
2020-02-07	$9.19	$9.19	$8.90	$8.95	$8.95	204,293
2020-02-06	$9.31	$9.34	$9.14	$9.20	$9.20	162,207
2020-02-05	$9.26	$9.30	$9.08	$9.22	$9.22	263,497
2020-02-04	$9.50	$9.55	$9.15	$9.21	$9.21	429,394
2020-02-03	$9.78	$9.95	$9.36	$9.50	$9.50	512,942
2020-01-31	$9.73	$10.50	$9.60	$9.76	$9.76	768,057
2020-01-30	$8.96	$9.57	$8.93	$9.35	$9.35	452,016
2020-01-29	$9.02	$9.11	$8.93	$9.00	$9.00	189,878
2020-01-28	$9.15	$9.20	$8.99	$9.00	$9.00	242,407
2020-01-27	$9.05	$9.16	$8.96	$9.08	$9.08	358,642
2020-01-24	$9.28	$9.30	$9.06	$9.17	$9.17	275,032
2020-01-23	$9.07	$9.30	$9.01	$9.19	$9.19	264,805
2020-01-22	$9.21	$9.38	$9.10	$9.11	$9.11	205,947
2020-01-21	$9.43	$9.48	$9.17	$9.20	$9.20	329,335
2020-01-17	$9.69	$9.69	$9.34	$9.42	$9.42	874,604
2020-01-16	$9.22	$9.69	$9.15	$9.60	$9.60	499,642
2020-01-15	$8.88	$9.34	$8.88	$9.15	$9.15	789,786
2020-01-14	$8.73	$8.98	$8.71	$8.85	$8.85	631,976
2020-01-13	$8.40	$8.83	$8.37	$8.73	$8.73	582,644
2020-01-10	$8.05	$8.90	$8.00	$8.43	$8.43	672,951
2020-01-09	$8.07	$8.09	$7.95	$7.99	$7.99	262,704
2020-01-08	$7.79	$8.05	$7.79	$8.00	$8.00	313,402
2020-01-07	$7.76	$7.99	$7.76	$7.82	$7.82	357,198
2020-01-06	$7.78	$7.91	$7.73	$7.80	$7.80	220,334
2020-01-03	$7.74	$7.94	$7.74	$7.81	$7.81	192,977
2020-01-02	$7.73	$7.83	$7.68	$7.82	$7.82	250,550
2019-12-31	$7.68	$7.77	$7.62	$7.65	$7.65	215,284
2019-12-30	$7.67	$7.82	$7.60	$7.69	$7.69	338,946
2019-12-27	$7.64	$7.68	$7.49	$7.63	$7.63	247,812
2019-12-26	$7.77	$7.95	$7.63	$7.68	$7.68	276,102
2019-12-24	$7.51	$7.85	$7.47	$7.79	$7.79	263,102
2019-12-23	$7.62	$7.72	$7.50	$7.59	$7.59	371,673
2019-12-20	$7.65	$7.89	$7.46	$7.60	$7.60	1,016,282
2019-12-19	$7.40	$7.45	$7.23	$7.26	$7.26	297,085
2019-12-18	$7.25	$7.50	$7.25	$7.42	$7.42	432,092
2019-12-17	$7.24	$7.35	$7.20	$7.26	$7.26	251,357
2019-12-16	$7.08	$7.39	$7.08	$7.24	$7.24	476,801
2019-12-13	$7.12	$7.19	$7.06	$7.09	$7.09	230,216
2019-12-12	$7.18	$7.21	$7.08	$7.11	$7.11	260,842
2019-12-11	$7.30	$7.30	$7.09	$7.17	$7.17	254,109
2019-12-10	$7.24	$7.34	$7.17	$7.24	$7.24	191,827
2019-12-09	$7.29	$7.39	$7.21	$7.26	$7.26	425,608
2019-12-06	$7.28	$7.43	$7.27	$7.30	$7.30	235,628
2019-12-05	$7.15	$7.43	$7.07	$7.30	$7.30	403,624
2019-12-04	$7.12	$7.12	$7.01	$7.07	$7.07	328,983
2019-12-03	$7.00	$7.13	$6.97	$7.10	$7.10	400,721
2019-12-02	$7.13	$7.20	$6.96	$7.03	$7.03	430,425
2019-11-29	$7.21	$7.28	$7.13	$7.13	$7.13	177,662
2019-11-27	$7.15	$7.36	$7.11	$7.24	$7.24	225,299
2019-11-26	$7.38	$7.48	$7.17	$7.18	$7.18	246,651
2019-11-25	$7.27	$7.58	$7.24	$7.38	$7.38	521,573
2019-11-22	$7.32	$7.38	$7.12	$7.24	$7.24	675,084
2019-11-21	$7.29	$7.34	$7.22	$7.31	$7.31	476,130
2019-11-20	$7.22	$7.33	$7.17	$7.23	$7.23	496,138
2019-11-19	$7.23	$7.30	$7.03	$7.20	$7.20	720,707
2019-11-18	$7.18	$7.53	$7.18	$7.34	$7.34	657,170
2019-11-15	$7.50	$7.55	$7.14	$7.19	$7.19	1,499,918
2019-11-14	$7.96	$8.03	$7.42	$7.71	$7.71	1,334,018
2019-11-13	$7.88	$8.23	$7.84	$8.05	$8.05	495,298
2019-11-12	$7.94	$7.94	$7.60	$7.90	$7.90	891,142
2019-11-11	$7.95	$8.10	$7.70	$7.94	$7.94	1,008,355
2019-11-08	$9.75	$9.75	$8.01	$8.10	$8.10	2,227,202
2019-11-07	$9.47	$9.97	$9.07	$9.80	$9.80	575,422
2019-11-06	$9.73	$9.90	$9.71	$9.84	$9.84	312,370
2019-11-05	$9.59	$9.80	$9.59	$9.73	$9.73	219,225
2019-11-04	$9.68	$9.68	$9.44	$9.59	$9.59	269,316
2019-11-01	$9.67	$9.75	$9.58	$9.60	$9.60	210,782
2019-10-31	$9.76	$9.77	$9.50	$9.64	$9.64	155,276
2019-10-30	$9.72	$9.85	$9.70	$9.73	$9.73	216,575
2019-10-29	$9.74	$9.76	$9.68	$9.70	$9.70	116,314
2019-10-28	$9.65	$9.81	$9.58	$9.73	$9.73	118,123
2019-10-25	$9.62	$9.62	$9.50	$9.59	$9.59	150,516
2019-10-24	$9.46	$9.74	$9.46	$9.61	$9.61	119,760
2019-10-23	$9.40	$9.52	$9.31	$9.44	$9.44	139,368
2019-10-22	$9.64	$9.77	$9.33	$9.35	$9.35	215,779
2019-10-21	$9.65	$9.73	$9.53	$9.64	$9.64	127,336
2019-10-18	$9.67	$9.69	$9.45	$9.63	$9.63	242,458
2019-10-17	$9.71	$9.77	$9.67	$9.73	$9.73	124,728
2019-10-16	$9.75	$9.80	$9.62	$9.71	$9.71	139,981
2019-10-15	$9.79	$9.90	$9.70	$9.79	$9.79	196,874
2019-10-14	$9.95	$9.99	$9.66	$9.79	$9.79	208,410
2019-10-11	$10.17	$10.23	$9.98	$9.99	$9.99	167,112
2019-10-10	$9.98	$10.20	$9.97	$10.08	$10.08	195,460
2019-10-09	$10.09	$10.09	$9.90	$10.02	$10.02	201,287
2019-10-08	$9.98	$10.09	$9.92	$9.98	$9.98	165,883
2019-10-07	$9.96	$10.05	$9.90	$9.99	$9.99	176,011
2019-10-04	$9.94	$10.33	$9.88	$10.01	$10.01	209,962
2019-10-03	$9.68	$9.96	$9.61	$9.95	$9.95	255,648
2019-10-02	$9.68	$9.78	$9.64	$9.75	$9.75	192,468
2019-10-01	$9.69	$9.81	$9.62	$9.70	$9.70	246,086
2019-09-30	$9.52	$9.77	$9.52	$9.65	$9.65	200,604
2019-09-27	$9.61	$9.65	$9.15	$9.41	$9.41	195,673
2019-09-26	$9.71	$9.75	$9.55	$9.63	$9.63	174,202
2019-09-25	$9.79	$9.86	$9.62	$9.72	$9.72	124,578
2019-09-24	$9.81	$9.90	$9.61	$9.78	$9.78	179,247
2019-09-23	$9.90	$9.90	$9.68	$9.83	$9.83	112,149
2019-09-20	$9.83	$10.05	$9.80	$9.91	$9.91	406,535
2019-09-19	$9.81	$9.93	$9.80	$9.86	$9.86	160,958
2019-09-18	$9.84	$9.94	$9.68	$9.81	$9.81	183,492
2019-09-17	$9.84	$10.01	$9.77	$9.83	$9.83	171,178
2019-09-16	$9.97	$10.07	$9.90	$9.93	$9.93	239,839
2019-09-13	$10.03	$10.10	$9.89	$9.98	$9.98	157,608
2019-09-12	$10.08	$10.25	$9.85	$9.98	$9.98	184,592
2019-09-11	$9.70	$10.05	$9.64	$10.01	$10.01	315,569
2019-09-10	$9.50	$9.79	$9.35	$9.69	$9.69	243,579
2019-09-09	$9.66	$9.72	$9.40	$9.47	$9.47	249,296
2019-09-06	$9.87	$9.89	$9.67	$9.67	$9.67	80,416
2019-09-05	$10.12	$10.12	$9.86	$9.88	$9.88	142,637
2019-09-04	$10.09	$10.11	$9.82	$9.93	$9.93	198,034
2019-09-03	$10.14	$10.20	$10.00	$10.06	$10.06	151,414
2019-08-30	$9.96	$10.17	$9.91	$10.14	$10.14	272,195
2019-08-29	$9.81	$9.95	$9.77	$9.89	$9.89	238,401
2019-08-28	$9.63	$9.90	$9.51	$9.73	$9.73	265,331
2019-08-27	$9.61	$9.78	$9.55	$9.67	$9.67	299,242
2019-08-26	$9.48	$9.63	$9.42	$9.61	$9.61	191,947
2019-08-23	$9.64	$9.72	$9.35	$9.41	$9.41	226,242
2019-08-22	$9.65	$9.71	$9.44	$9.63	$9.63	98,793
2019-08-21	$9.39	$9.77	$9.37	$9.64	$9.64	265,695
2019-08-20	$9.36	$9.46	$9.28	$9.40	$9.40	345,623
2019-08-19	$9.57	$9.60	$9.33	$9.36	$9.36	183,181
2019-08-16	$9.49	$9.62	$9.48	$9.54	$9.54	229,552
2019-08-15	$9.52	$9.63	$9.45	$9.55	$9.55	136,351
2019-08-14	$9.59	$9.69	$9.38	$9.51	$9.51	269,060
2019-08-13	$9.66	$9.79	$9.62	$9.67	$9.67	200,937
2019-08-12	$9.56	$9.84	$9.55	$9.66	$9.66	194,061
2019-08-09	$9.86	$9.93	$9.60	$9.64	$9.64	316,519
2019-08-08	$9.78	$9.99	$9.77	$9.90	$9.90	226,315
2019-08-07	$9.51	$9.90	$9.50	$9.79	$9.79	210,100
2019-08-06	$9.61	$9.76	$9.54	$9.58	$9.58	448,191
2019-08-05	$9.92	$9.94	$9.55	$9.60	$9.60	425,787
2019-08-02	$10.04	$10.09	$9.98	$10.02	$10.02	308,613
2019-08-01	$10.02	$10.14	$9.96	$10.07	$10.07	333,213
2019-07-31	$10.20	$10.33	$10.03	$10.04	$10.04	275,329
2019-07-30	$10.33	$10.38	$10.14	$10.18	$10.18	279,977
2019-07-29	$10.33	$10.40	$10.16	$10.34	$10.34	429,130
2019-07-26	$10.99	$11.15	$10.30	$10.32	$10.32	679,531
2019-07-25	$11.11	$11.19	$10.86	$11.06	$11.06	342,827
2019-07-24	$11.00	$11.19	$10.94	$11.11	$11.11	267,259
2019-07-23	$11.23	$11.25	$10.84	$11.02	$11.02	392,203
2019-07-22	$10.75	$11.22	$10.70	$11.20	$11.20	913,852
2019-07-19	$11.01	$11.43	$10.70	$10.73	$10.73	1,073,756
2019-07-18	$10.77	$11.17	$10.77	$11.04	$11.04	561,957
2019-07-17	$10.56	$11.03	$10.56	$10.75	$10.75	709,174
2019-07-16	$10.15	$10.65	$10.15	$10.57	$10.57	728,182
2019-07-15	$10.08	$10.19	$10.04	$10.19	$10.19	485,075
2019-07-12	$10.00	$10.10	$9.98	$10.03	$10.03	610,595
2019-07-11	$10.07	$10.11	$9.92	$10.01	$10.01	335,275
2019-07-10	$10.05	$10.13	$9.99	$9.99	$9.99	322,057
2019-07-09	$10.04	$10.13	$9.99	$9.99	$9.99	359,087
2019-07-08	$10.05	$10.14	$9.90	$9.99	$9.99	572,230
2019-07-05	$10.04	$10.04	$9.82	$10.00	$10.00	333,094
2019-07-03	$10.18	$10.20	$9.92	$10.00	$10.00	237,963
2019-07-02	$9.84	$10.04	$9.77	$10.01	$10.01	280,892
2019-07-01	$9.97	$9.99	$9.81	$9.82	$9.82	208,882
2019-06-28	$9.83	$10.00	$9.74	$9.94	$9.94	657,416
2019-06-27	$9.62	$9.84	$9.57	$9.81	$9.81	286,417
2019-06-26	$9.59	$9.76	$9.52	$9.59	$9.59	350,258
2019-06-25	$9.58	$9.58	$9.41	$9.52	$9.52	247,789
2019-06-24	$9.55	$9.69	$9.50	$9.56	$9.56	234,092
2019-06-21	$9.41	$9.65	$9.38	$9.63	$9.63	543,953
2019-06-20	$9.53	$9.56	$9.42	$9.43	$9.43	270,990
2019-06-19	$9.26	$9.55	$9.25	$9.45	$9.45	947,367
2019-06-18	$9.36	$9.43	$9.24	$9.33	$9.33	388,621
2019-06-17	$9.45	$9.45	$9.37	$9.41	$9.41	302,840
2019-06-14	$9.40	$9.48	$9.37	$9.45	$9.45	282,791
2019-06-13	$9.45	$9.50	$9.35	$9.41	$9.41	391,014
2019-06-12	$9.36	$9.45	$9.27	$9.44	$9.44	436,350
2019-06-11	$9.45	$9.56	$9.30	$9.37	$9.37	656,414
2019-06-10	$9.54	$9.63	$9.38	$9.43	$9.43	310,114
2019-06-07	$9.69	$9.76	$9.53	$9.53	$9.53	501,188
2019-06-06	$9.87	$9.91	$9.52	$9.69	$9.69	394,876
2019-06-05	$10.04	$10.16	$9.84	$9.93	$9.93	239,285
2019-06-04	$9.95	$10.04	$9.90	$9.99	$9.99	628,889
2019-06-03	$10.24	$10.24	$9.79	$9.90	$9.90	588,488
2019-05-31	$10.10	$10.27	$10.10	$10.20	$10.20	547,309
2019-05-30	$10.02	$10.14	$9.95	$10.14	$10.14	261,525
2019-05-29	$10.06	$10.18	$9.96	$9.99	$9.99	528,530
2019-05-28	$10.00	$10.37	$9.95	$10.09	$10.09	884,379
2019-05-24	$10.09	$10.17	$9.90	$9.92	$9.92	248,231
2019-05-23	$10.15	$10.15	$10.03	$10.06	$10.06	284,001
2019-05-22	$10.14	$10.28	$10.14	$10.19	$10.19	494,772
2019-05-21	$10.28	$10.34	$10.16	$10.19	$10.19	623,963
2019-05-20	$10.25	$10.26	$10.11	$10.22	$10.22	431,548
2019-05-17	$10.26	$10.35	$10.07	$10.29	$10.29	596,720
2019-05-16	$10.41	$10.50	$10.33	$10.37	$10.37	366,168
2019-05-15	$10.36	$10.54	$10.36	$10.42	$10.42	516,557
2019-05-14	$10.40	$10.63	$10.37	$10.46	$10.46	472,818
2019-05-13	$10.48	$10.55	$10.35	$10.37	$10.37	493,233
2019-05-10	$10.67	$10.73	$10.45	$10.63	$10.63	491,292
2019-05-09	$10.83	$10.84	$10.48	$10.65	$10.65	560,404
2019-05-08	$10.79	$10.98	$10.73	$10.85	$10.85	604,422
2019-05-07	$10.90	$10.91	$10.70	$10.82	$10.82	565,023
2019-05-06	$11.00	$11.02	$10.80	$10.94	$10.94	403,354
2019-05-03	$11.00	$11.18	$10.75	$11.11	$11.11	517,242
2019-05-02	$10.29	$11.12	$9.60	$11.00	$11.00	1,924,100
2019-05-01	$11.80	$12.10	$11.72	$12.07	$12.07	631,331
2019-04-30	$11.62	$11.92	$11.62	$11.90	$11.90	527,602
2019-04-29	$11.60	$11.81	$11.50	$11.63	$11.63	217,121
2019-04-26	$11.66	$11.85	$11.46	$11.68	$11.68	256,449
2019-04-25	$11.77	$11.84	$11.54	$11.66	$11.66	121,268
2019-04-24	$11.75	$11.90	$11.72	$11.75	$11.75	149,548
2019-04-23	$11.70	$11.93	$11.70	$11.78	$11.78	163,716
2019-04-22	$11.70	$11.75	$11.60	$11.70	$11.70	141,252
2019-04-18	$11.80	$11.80	$11.28	$11.75	$11.75	345,969
2019-04-17	$11.93	$11.93	$11.70	$11.82	$11.82	139,744
2019-04-16	$11.89	$12.08	$11.79	$11.85	$11.85	247,416
2019-04-15	$11.83	$11.94	$11.72	$11.87	$11.87	127,438
2019-04-12	$11.92	$11.97	$11.60	$11.86	$11.86	353,653
2019-04-11	$12.01	$12.09	$11.91	$11.92	$11.92	101,340
2019-04-10	$12.05	$12.14	$11.96	$12.00	$12.00	153,146
2019-04-09	$12.00	$12.17	$11.82	$12.08	$12.08	254,354
2019-04-08	$11.96	$12.21	$11.89	$12.04	$12.04	297,751
2019-04-05	$12.00	$12.00	$11.77	$11.92	$11.92	255,028
2019-04-04	$12.00	$12.18	$11.75	$12.00	$12.00	315,665
2019-04-03	$12.09	$12.12	$11.92	$12.04	$12.04	336,485
2019-04-02	$12.18	$12.25	$11.94	$12.00	$12.00	268,189
2019-04-01	$12.20	$12.24	$12.03	$12.20	$12.20	292,447
2019-03-29	$12.08	$12.40	$11.86	$12.24	$12.24	358,966
2019-03-28	$11.89	$12.01	$11.69	$11.76	$11.76	163,124
2019-03-27	$12.40	$12.44	$11.58	$11.89	$11.89	557,241
2019-03-26	$12.90	$13.07	$12.34	$12.40	$12.40	730,758
2019-03-25	$11.71	$12.65	$11.63	$12.53	$12.53	1,406,359
2019-03-22	$11.80	$11.82	$11.56	$11.76	$11.76	384,693
2019-03-21	$11.64	$11.92	$11.61	$11.80	$11.80	419,791
2019-03-20	$11.71	$11.75	$11.61	$11.68	$11.68	237,630
2019-03-19	$11.54	$11.79	$11.47	$11.70	$11.70	440,709
2019-03-18	$11.30	$11.62	$11.30	$11.51	$11.51	379,521
2019-03-15	$11.26	$11.44	$11.08	$11.26	$11.26	401,667
2019-03-14	$11.34	$11.49	$11.17	$11.28	$11.28	280,954
2019-03-13	$11.50	$11.80	$11.29	$11.34	$11.34	506,993
2019-03-12	$11.18	$11.60	$11.16	$11.44	$11.44	693,336
2019-03-11	$11.12	$11.25	$10.90	$11.18	$11.18	348,254
2019-03-08	$10.76	$11.18	$10.71	$11.10	$11.10	715,198
2019-03-07	$10.82	$10.89	$10.66	$10.80	$10.80	204,545
2019-03-06	$10.87	$10.95	$10.67	$10.82	$10.82	155,749
2019-03-05	$10.81	$10.97	$10.69	$10.87	$10.87	324,061
2019-03-04	$10.99	$11.00	$10.72	$10.82	$10.82	175,884
2019-03-01	$10.83	$11.05	$10.78	$10.99	$10.99	261,013
2019-02-28	$10.59	$10.84	$10.59	$10.81	$10.81	304,039
2019-02-27	$10.62	$10.72	$10.56	$10.64	$10.64	406,138
2019-02-26	$10.68	$10.80	$10.53	$10.65	$10.65	970,570
2019-02-25	$10.89	$10.96	$10.51	$10.72	$10.72	498,345
2019-02-22	$10.99	$11.03	$10.86	$10.88	$10.88	227,256
2019-02-21	$10.95	$11.00	$10.81	$10.98	$10.98	235,945
2019-02-20	$10.86	$11.00	$10.80	$10.96	$10.96	231,098
2019-02-19	$11.00	$11.00	$10.85	$10.88	$10.88	279,113
2019-02-15	$11.11	$11.30	$10.92	$11.01	$11.01	509,524
2019-02-14	$11.06	$11.20	$11.01	$11.11	$11.11	278,347
2019-02-13	$11.21	$11.26	$11.07	$11.09	$11.09	126,580
2019-02-12	$11.17	$11.22	$11.06	$11.16	$11.16	249,643
2019-02-11	$11.33	$11.38	$11.06	$11.18	$11.18	188,464
2019-02-08	$11.18	$11.42	$11.18	$11.33	$11.33	182,006
2019-02-07	$11.52	$11.52	$11.19	$11.21	$11.21	294,257
2019-02-06	$11.32	$11.59	$11.07	$11.50	$11.50	1,554,281
2019-02-05	$11.19	$11.39	$11.07	$11.36	$11.36	490,779
2019-02-04	$11.06	$11.44	$11.05	$11.15	$11.15	404,472
2019-02-01	$11.05	$11.10	$10.95	$11.07	$11.07	214,418
2019-01-31	$11.01	$11.08	$10.86	$11.03	$11.03	286,225
2019-01-30	$10.73	$11.08	$10.62	$11.01	$11.01	970,732
2019-01-29	$11.13	$11.25	$10.98	$11.20	$11.20	394,447
2019-01-28	$11.00	$11.20	$10.81	$11.09	$11.09	294,033
2019-01-25	$11.13	$11.18	$10.99	$11.05	$11.05	248,598
2019-01-24	$11.21	$11.28	$11.01	$11.04	$11.04	230,381
2019-01-23	$11.32	$11.39	$11.06	$11.21	$11.21	217,915
2019-01-22	$11.35	$11.59	$11.11	$11.30	$11.30	420,487
2019-01-18	$11.75	$11.86	$11.24	$11.39	$11.39	1,386,709
2019-01-17	$11.80	$11.82	$11.58	$11.71	$11.71	411,953
2019-01-16	$11.33	$11.92	$11.28	$11.82	$11.82	926,694
2019-01-15	$10.95	$11.35	$10.85	$11.28	$11.28	836,816
2019-01-14	$10.90	$11.32	$10.90	$10.98	$10.98	693,780
2019-01-11	$10.80	$11.01	$10.70	$10.89	$10.89	189,478
2019-01-10	$10.80	$10.94	$10.65	$10.87	$10.87	170,639
2019-01-09	$10.96	$11.00	$10.81	$10.85	$10.85	238,347
2019-01-08	$11.10	$11.13	$10.80	$10.87	$10.87	250,397
2019-01-07	$10.87	$11.33	$10.81	$11.04	$11.04	447,472
2019-01-04	$10.70	$11.02	$10.70	$10.86	$10.86	458,537
2019-01-03	$11.12	$11.33	$10.25	$10.67	$10.67	600,063
2019-01-02	$10.80	$11.42	$10.77	$11.27	$11.27	1,123,044
2018-12-31	$10.71	$10.89	$10.50	$10.81	$10.81	330,351
2018-12-28	$10.93	$10.93	$10.50	$10.71	$10.71	420,311
2018-12-27	$10.27	$10.85	$10.26	$10.70	$10.70	842,551
2018-12-26	$10.11	$10.38	$9.98	$10.33	$10.33	515,126
2018-12-24	$10.24	$10.37	$9.91	$10.04	$10.04	246,837
2018-12-21	$10.09	$10.36	$9.96	$10.31	$10.31	1,003,764
2018-12-20	$9.92	$10.23	$9.86	$9.99	$9.99	409,855
2018-12-19	$10.16	$10.22	$9.76	$9.82	$9.82	588,211
2018-12-18	$10.36	$10.45	$10.13	$10.18	$10.18	363,277
2018-12-17	$10.40	$10.50	$10.07	$10.37	$10.37	480,362
2018-12-14	$10.54	$10.75	$10.37	$10.41	$10.41	394,030
2018-12-13	$10.17	$10.62	$10.17	$10.54	$10.54	806,032
2018-12-12	$10.20	$10.45	$10.12	$10.20	$10.20	494,746
2018-12-11	$9.86	$10.29	$9.83	$10.16	$10.16	928,680
2018-12-10	$9.94	$10.16	$9.60	$9.75	$9.75	840,868
2018-12-07	$9.18	$9.25	$8.89	$8.97	$8.97	178,830
2018-12-06	$9.00	$9.16	$8.71	$9.10	$9.10	497,306
2018-12-04	$9.35	$9.41	$8.96	$9.08	$9.08	317,453
2018-12-03	$9.63	$9.69	$9.27	$9.38	$9.38	212,501
2018-11-30	$9.50	$9.60	$9.38	$9.57	$9.57	329,012
2018-11-29	$9.60	$9.68	$9.45	$9.48	$9.48	189,015
2018-11-28	$9.73	$9.79	$9.53	$9.59	$9.59	250,869
2018-11-27	$9.84	$9.95	$9.53	$9.64	$9.64	244,853
2018-11-26	$9.57	$9.79	$9.50	$9.62	$9.62	168,156
2018-11-23	$9.34	$9.56	$9.31	$9.50	$9.50	75,166
2018-11-21	$9.55	$9.65	$9.28	$9.34	$9.34	218,759
2018-11-20	$9.43	$9.60	$9.26	$9.51	$9.51	450,571
2018-11-19	$9.40	$9.64	$9.36	$9.43	$9.43	495,872
2018-11-16	$9.40	$9.90	$9.40	$9.84	$9.84	347,644
2018-11-15	$9.50	$9.74	$9.40	$9.69	$9.69	230,465
2018-11-14	$9.48	$9.65	$9.46	$9.49	$9.49	227,457
2018-11-13	$9.49	$9.73	$9.38	$9.49	$9.49	327,969
2018-11-12	$9.25	$9.53	$9.21	$9.43	$9.43	276,062
2018-11-09	$9.54	$9.54	$9.16	$9.25	$9.25	220,163
2018-11-08	$9.31	$9.63	$9.25	$9.51	$9.51	319,594
2018-11-07	$9.49	$9.70	$9.13	$9.26	$9.26	554,588
2018-11-06	$9.49	$9.75	$9.33	$9.50	$9.50	448,973
2018-11-05	$9.60	$9.84	$9.36	$9.52	$9.52	627,821
2018-11-02	$9.75	$9.75	$9.34	$9.62	$9.62	856,998
2018-11-01	$9.24	$9.58	$9.17	$9.33	$9.33	818,557
2018-10-31	$9.31	$9.45	$9.05	$9.17	$9.17	1,581,959
2018-10-30	$8.00	$8.18	$7.80	$8.03	$8.03	157,373
2018-10-29	$7.86	$8.30	$7.81	$8.01	$8.01	245,284
2018-10-26	$7.88	$8.07	$7.63	$7.80	$7.80	553,025
2018-10-25	$8.35	$8.48	$7.92	$7.98	$7.98	342,501
2018-10-24	$8.52	$8.68	$8.36	$8.38	$8.38	496,896
2018-10-23	$8.64	$8.78	$8.49	$8.52	$8.52	286,633
2018-10-22	$8.72	$8.98	$8.69	$8.73	$8.73	263,073
2018-10-19	$8.97	$9.03	$8.57	$8.68	$8.68	312,161
2018-10-18	$8.40	$9.23	$8.40	$8.98	$8.98	924,326
2018-10-17	$8.12	$8.48	$8.07	$8.45	$8.45	232,194
2018-10-16	$7.91	$8.24	$7.71	$8.09	$8.09	631,922
2018-10-15	$7.68	$7.99	$7.61	$7.89	$7.89	248,847
2018-10-12	$7.76	$7.87	$7.48	$7.75	$7.75	416,121
2018-10-11	$7.43	$7.83	$7.36	$7.77	$7.77	830,909
2018-10-10	$6.61	$7.94	$6.32	$7.74	$7.74	1,535,149
2018-10-09	$6.51	$6.74	$6.46	$6.63	$6.63	138,737
2018-10-08	$6.51	$6.66	$6.33	$6.52	$6.52	176,112
2018-10-05	$6.74	$6.87	$6.50	$6.58	$6.58	203,437
2018-10-04	$7.00	$7.04	$6.71	$6.76	$6.76	132,825
2018-10-03	$6.77	$7.06	$6.76	$7.01	$7.01	172,171
2018-10-02	$6.71	$6.87	$6.70	$6.73	$6.73	159,133
2018-10-01	$7.00	$7.00	$6.63	$6.75	$6.75	213,782
2018-09-28	$7.00	$7.10	$6.75	$7.05	$7.05	303,240
2018-09-27	$7.05	$7.10	$6.85	$7.00	$7.00	279,895
2018-09-26	$7.25	$7.30	$7.05	$7.10	$7.10	145,541
2018-09-25	$7.25	$7.30	$7.15	$7.20	$7.20	112,851
2018-09-24	$7.15	$7.25	$7.05	$7.20	$7.20	262,387
2018-09-21	$7.30	$7.40	$7.15	$7.20	$7.20	304,058
2018-09-20	$7.20	$7.40	$7.20	$7.30	$7.30	144,838
2018-09-19	$7.15	$7.30	$7.11	$7.20	$7.20	192,851
2018-09-18	$7.25	$7.30	$7.15	$7.20	$7.20	251,100
2018-09-17	$7.25	$7.33	$7.08	$7.25	$7.25	266,300
2018-09-14	$7.30	$7.44	$7.25	$7.30	$7.30	178,223
2018-09-13	$7.55	$7.60	$7.30	$7.35	$7.35	155,806
2018-09-12	$7.50	$7.55	$7.25	$7.55	$7.55	373,077
2018-09-11	$7.50	$7.60	$7.48	$7.50	$7.50	168,036
2018-09-10	$7.35	$7.55	$7.30	$7.50	$7.50	274,490
2018-09-07	$7.25	$7.45	$7.18	$7.35	$7.35	341,357
2018-09-06	$7.35	$7.40	$7.25	$7.30	$7.30	292,943
2018-09-05	$7.10	$7.18	$7.00	$7.10	$7.10	301,570
2018-09-04	$7.15	$7.35	$7.15	$7.23	$7.23	252,409
2018-08-31	$7.05	$7.35	$7.05	$7.25	$7.25	391,781
2018-08-30	$7.10	$7.25	$6.95	$7.05	$7.05	550,031
2018-08-29	$7.15	$7.40	$7.06	$7.15	$7.15	757,229
2018-08-28	$7.15	$7.50	$6.85	$7.20	$7.20	3,289,580
2018-08-27	$8.80	$8.95	$8.45	$8.50	$8.50	329,599
2018-08-24	$8.60	$8.95	$8.60	$8.90	$8.90	282,565
2018-08-23	$8.65	$8.65	$8.50	$8.55	$8.55	110,018
2018-08-22	$8.55	$8.65	$8.40	$8.60	$8.60	245,781
2018-08-21	$8.60	$8.75	$8.50	$8.55	$8.55	170,902
2018-08-20	$8.65	$8.65	$8.50	$8.65	$8.65	111,165
2018-08-17	$8.50	$8.75	$8.50	$8.65	$8.65	192,460
2018-08-16	$8.45	$8.60	$8.43	$8.55	$8.55	155,569
2018-08-15	$8.60	$8.65	$8.45	$8.50	$8.50	187,327
2018-08-14	$8.50	$8.70	$8.48	$8.60	$8.60	162,516
2018-08-13	$8.70	$8.75	$8.50	$8.50	$8.50	221,339
2018-08-10	$8.60	$8.75	$8.55	$8.70	$8.70	168,384
2018-08-09	$8.50	$8.75	$8.40	$8.70	$8.70	122,312
2018-08-08	$8.35	$8.50	$8.28	$8.45	$8.45	99,993
2018-08-07	$8.35	$8.45	$8.25	$8.35	$8.35	153,426
2018-08-06	$8.40	$8.45	$8.28	$8.30	$8.30	159,255
2018-08-03	$8.35	$8.40	$7.90	$8.35	$8.35	344,856
2018-08-02	$8.40	$8.40	$8.15	$8.25	$8.25	164,019
2018-08-01	$8.45	$8.50	$8.23	$8.30	$8.30	285,254
2018-07-31	$8.55	$8.70	$8.43	$8.45	$8.45	317,911
2018-07-30	$8.30	$8.50	$8.25	$8.45	$8.45	498,757
2018-07-27	$9.00	$9.40	$8.05	$8.15	$8.15	1,158,937
2018-07-26	$9.45	$9.78	$9.40	$9.70	$9.70	340,484
2018-07-25	$9.40	$9.50	$9.31	$9.45	$9.45	145,616
2018-07-24	$9.35	$9.50	$9.27	$9.40	$9.40	254,756
2018-07-23	$9.25	$9.38	$9.22	$9.35	$9.35	239,980
2018-07-20	$9.25	$9.30	$9.15	$9.30	$9.30	163,091
2018-07-19	$9.25	$9.40	$9.25	$9.25	$9.25	103,452
2018-07-18	$9.35	$9.35	$9.20	$9.30	$9.30	111,557
2018-07-17	$9.25	$9.31	$9.15	$9.30	$9.30	141,228
2018-07-16	$9.30	$9.36	$9.05	$9.23	$9.23	148,028
2018-07-13	$9.20	$9.40	$9.15	$9.35	$9.35	111,776
2018-07-12	$9.10	$9.23	$9.00	$9.20	$9.20	116,348
2018-07-11	$9.00	$9.20	$8.91	$9.10	$9.10	156,692
2018-07-10	$9.10	$9.15	$8.95	$9.00	$9.00	116,845
2018-07-09	$9.10	$9.15	$9.00	$9.05	$9.05	91,791
2018-07-06	$9.10	$9.20	$9.00	$9.10	$9.10	153,313
2018-07-05	$9.20	$9.20	$8.90	$9.10	$9.10	122,482
2018-07-03	$9.20	$9.20	$9.10	$9.15	$9.15	55,015
2018-07-02	$8.90	$9.20	$8.80	$9.15	$9.15	152,550
2018-06-29	$8.90	$9.10	$8.70	$8.90	$8.90	307,390
2018-06-28	$8.90	$9.00	$8.75	$8.90	$8.90	210,757
2018-06-27	$9.30	$9.30	$8.80	$8.85	$8.85	333,733
2018-06-26	$9.45	$9.45	$9.20	$9.25	$9.25	191,446
2018-06-25	$9.50	$9.50	$9.25	$9.40	$9.40	339,781
2018-06-22	$9.30	$9.50	$9.16	$9.45	$9.45	586,261
2018-06-21	$9.35	$9.45	$9.15	$9.40	$9.40	319,772
2018-06-20	$9.30	$9.40	$9.20	$9.35	$9.35	207,861
2018-06-19	$9.20	$9.25	$9.05	$9.20	$9.20	148,511
2018-06-18	$9.25	$9.35	$9.15	$9.30	$9.30	168,259
2018-06-15	$9.05	$9.35	$9.00	$9.35	$9.35	326,705
2018-06-14	$8.90	$9.20	$8.85	$9.15	$9.15	356,348
2018-06-13	$8.70	$8.95	$8.70	$8.90	$8.90	204,712
2018-06-12	$8.70	$8.90	$8.65	$8.75	$8.75	218,216
2018-06-11	$8.85	$8.90	$8.60	$8.75	$8.75	199,296
2018-06-08	$9.15	$9.25	$8.75	$8.80	$8.80	227,604
2018-06-07	$9.00	$9.23	$8.85	$9.10	$9.10	294,806
2018-06-06	$8.80	$9.20	$8.70	$8.95	$8.95	359,873
2018-06-05	$8.80	$8.90	$8.70	$8.75	$8.75	116,938
2018-06-04	$8.75	$8.80	$8.60	$8.75	$8.75	130,995
2018-06-01	$8.75	$8.85	$8.70	$8.75	$8.75	175,297
2018-05-31	$8.90	$8.90	$8.63	$8.65	$8.65	165,224
2018-05-30	$8.75	$8.90	$8.63	$8.90	$8.90	345,094
2018-05-29	$8.65	$8.75	$8.55	$8.70	$8.70	125,187
2018-05-25	$8.55	$8.70	$8.55	$8.70	$8.70	117,509
2018-05-24	$8.70	$8.70	$8.50	$8.55	$8.55	109,338
2018-05-23	$8.60	$8.70	$8.48	$8.70	$8.70	103,641
2018-05-22	$8.75	$8.75	$8.40	$8.50	$8.50	143,039
2018-05-21	$8.70	$8.89	$8.50	$8.75	$8.75	234,133
2018-05-18	$8.70	$8.93	$8.55	$8.60	$8.60	175,878
2018-05-17	$8.50	$8.70	$8.40	$8.70	$8.70	121,253
2018-05-16	$8.40	$8.60	$8.35	$8.50	$8.50	185,782
2018-05-15	$8.50	$8.55	$8.35	$8.45	$8.45	161,700
2018-05-14	$8.70	$8.85	$8.50	$8.60	$8.60	152,075
2018-05-11	$8.65	$8.70	$8.53	$8.65	$8.65	153,878
2018-05-10	$8.90	$8.95	$8.60	$8.65	$8.65	147,222
2018-05-09	$8.85	$8.95	$8.75	$8.90	$8.90	154,131
2018-05-08	$8.85	$8.95	$8.65	$8.80	$8.80	203,913
2018-05-07	$8.85	$9.00	$8.65	$8.90	$8.90	186,890
2018-05-04	$8.80	$8.98	$8.58	$8.85	$8.85	377,123
2018-05-03	$8.75	$8.90	$8.45	$8.85	$8.85	282,137
2018-05-02	$7.95	$9.00	$7.90	$9.00	$9.00	1,053,731
2018-05-01	$7.65	$8.10	$7.65	$7.95	$7.95	356,105
2018-04-30	$7.75	$7.85	$7.55	$7.75	$7.75	187,582
2018-04-27	$7.55	$7.90	$7.55	$7.65	$7.65	219,682
2018-04-26	$7.75	$8.00	$7.70	$7.90	$7.90	213,685
2018-04-25	$7.45	$7.73	$7.35	$7.65	$7.65	258,429
2018-04-24	$7.75	$7.85	$7.35	$7.40	$7.40	454,198
2018-04-23	$8.10	$8.10	$7.65	$7.75	$7.75	268,572
2018-04-20	$7.95	$8.13	$7.90	$8.05	$8.05	171,070
2018-04-19	$7.90	$8.10	$7.70	$8.00	$8.00	245,829
2018-04-18	$7.95	$7.99	$7.80	$7.95	$7.95	133,793
2018-04-17	$7.80	$8.00	$7.75	$7.95	$7.95	191,090
2018-04-16	$7.60	$7.80	$7.55	$7.70	$7.70	146,478
2018-04-13	$7.60	$7.65	$7.45	$7.55	$7.55	154,131
2018-04-12	$7.50	$7.60	$7.42	$7.50	$7.50	118,865
2018-04-11	$7.30	$7.58	$7.28	$7.50	$7.50	189,074
2018-04-10	$7.25	$7.40	$7.10	$7.35	$7.35	227,493
2018-04-09	$7.50	$7.55	$7.20	$7.23	$7.23	436,637
2018-04-06	$7.30	$7.60	$7.30	$7.45	$7.45	217,543
2018-04-05	$7.40	$7.48	$7.25	$7.40	$7.40	211,233
2018-04-04	$7.25	$7.40	$7.00	$7.35	$7.35	412,283
2018-04-03	$7.45	$7.50	$7.35	$7.35	$7.35	131,101
2018-04-02	$7.40	$7.48	$7.20	$7.40	$7.40	297,923
2018-03-29	$7.25	$7.60	$7.25	$7.40	$7.40	209,655
2018-03-28	$7.35	$7.40	$7.15	$7.25	$7.25	344,191
2018-03-27	$7.70	$7.75	$7.25	$7.35	$7.35	397,145
2018-03-26	$7.70	$7.80	$7.55	$7.65	$7.65	284,159
2018-03-23	$7.95	$8.05	$7.65	$7.65	$7.65	389,125
2018-03-22	$7.85	$8.05	$7.85	$7.90	$7.90	249,759
2018-03-21	$7.75	$7.95	$7.75	$7.95	$7.95	135,318
2018-03-20	$7.75	$8.00	$7.75	$7.80	$7.80	231,058
2018-03-19	$8.00	$8.00	$7.70	$7.75	$7.75	318,882
2018-03-16	$8.00	$8.30	$7.90	$7.95	$7.95	367,189
2018-03-15	$8.05	$8.20	$7.95	$7.95	$7.95	200,267
2018-03-14	$8.35	$8.40	$8.05	$8.10	$8.10	244,064
2018-03-13	$8.55	$8.63	$8.23	$8.30	$8.30	308,279
2018-03-12	$8.50	$8.71	$8.45	$8.55	$8.55	428,257
2018-03-09	$8.00	$8.50	$7.90	$8.45	$8.45	623,082
2018-03-08	$7.90	$7.95	$7.75	$7.90	$7.90	144,745
2018-03-07	$7.65	$7.95	$7.65	$7.85	$7.85	163,199
2018-03-06	$7.70	$7.80	$7.55	$7.75	$7.75	187,296
2018-03-05	$7.75	$7.85	$7.65	$7.70	$7.70	180,399
2018-03-02	$7.25	$7.80	$7.25	$7.75	$7.75	255,686
2018-03-01	$7.70	$7.80	$7.30	$7.35	$7.35	389,507
2018-02-28	$7.75	$7.90	$7.65	$7.65	$7.65	225,963
2018-02-27	$8.10	$8.10	$7.65	$7.80	$7.80	260,200
2018-02-26	$7.90	$8.10	$7.80	$8.05	$8.05	249,435
2018-02-23	$7.70	$7.85	$7.65	$7.80	$7.80	173,512
2018-02-22	$7.85	$7.95	$7.60	$7.70	$7.70	210,847
2018-02-21	$7.95	$8.10	$7.80	$7.85	$7.85	213,115
2018-02-20	$8.00	$8.08	$7.85	$7.95	$7.95	222,662
2018-02-16	$7.70	$8.26	$7.70	$8.00	$8.00	453,675
2018-02-15	$7.85	$7.90	$7.60	$7.75	$7.75	313,174
2018-02-14	$7.50	$7.85	$7.50	$7.75	$7.75	273,622
2018-02-13	$7.50	$7.75	$7.40	$7.50	$7.50	320,715
2018-02-12	$8.00	$8.05	$7.55	$7.60	$7.60	445,053
2018-02-09	$7.30	$8.15	$7.20	$7.95	$7.95	1,439,625
2018-02-08	$7.45	$7.55	$7.15	$7.15	$7.15	338,651
2018-02-07	$7.30	$7.50	$7.20	$7.45	$7.45	286,705
2018-02-06	$7.05	$7.48	$7.00	$7.35	$7.35	400,305
2018-02-05	$7.25	$7.40	$7.10	$7.20	$7.20	411,346
2018-02-02	$7.50	$7.60	$7.30	$7.30	$7.30	440,500
2018-02-01	$7.80	$7.80	$7.50	$7.50	$7.50	393,419
2018-01-31	$7.70	$8.00	$7.65	$7.80	$7.80	592,787
2018-01-30	$7.85	$8.05	$7.60	$7.65	$7.65	745,145
2018-01-29	$8.85	$8.85	$7.65	$7.95	$7.95	1,176,995
2018-01-26	$8.85	$8.85	$8.30	$8.30	$8.30	907,106
2018-01-25	$9.25	$9.25	$8.75	$8.85	$8.85	596,355
2018-01-24	$9.15	$9.25	$8.85	$9.15	$9.15	454,509
2018-01-23	$9.25	$9.30	$9.08	$9.15	$9.15	336,130
2018-01-22	$9.30	$9.40	$9.15	$9.30	$9.30	217,237
2018-01-19	$9.15	$9.45	$9.15	$9.30	$9.30	172,438
2018-01-18	$9.60	$9.80	$9.10	$9.20	$9.20	285,040
2018-01-17	$9.80	$10.00	$9.45	$9.65	$9.65	705,902
2018-01-16	$9.45	$9.45	$9.20	$9.30	$9.30	384,509
2018-01-12	$9.20	$9.40	$9.14	$9.40	$9.40	327,938
2018-01-11	$8.85	$9.25	$8.85	$9.15	$9.15	307,461
2018-01-10	$9.00	$9.15	$8.80	$8.90	$8.90	231,116
2018-01-09	$9.15	$9.30	$9.00	$9.05	$9.05	191,369
2018-01-08	$9.00	$9.25	$8.95	$9.10	$9.10	276,420
2018-01-05	$9.05	$9.30	$8.85	$9.00	$9.00	394,079
2018-01-04	$8.95	$9.05	$8.85	$9.00	$9.00	128,646
2018-01-03	$8.90	$9.05	$8.80	$8.95	$8.95	218,305
2018-01-02	$9.00	$9.15	$8.80	$8.90	$8.90	330,236
2017-12-29	$8.75	$9.10	$8.75	$8.95	$8.95	330,630
2017-12-28	$8.80	$8.95	$8.68	$8.75	$8.75	116,291
2017-12-27	$8.90	$9.10	$8.70	$8.75	$8.75	190,190
2017-12-26	$9.00	$9.05	$8.75	$8.85	$8.85	149,857
2017-12-22	$9.30	$9.30	$8.90	$9.00	$9.00	260,216
2017-12-21	$9.15	$9.40	$9.05	$9.25	$9.25	493,148
2017-12-20	$9.30	$9.30	$8.88	$9.20	$9.20	335,800
2017-12-19	$8.80	$9.35	$8.80	$9.20	$9.20	464,923
2017-12-18	$8.70	$8.95	$8.65	$8.85	$8.85	259,289
2017-12-15	$8.55	$8.85	$8.55	$8.70	$8.70	422,975
2017-12-14	$8.60	$8.65	$8.38	$8.55	$8.55	334,905
2017-12-13	$8.40	$8.75	$8.35	$8.58	$8.58	391,992
2017-12-12	$8.60	$8.65	$8.25	$8.35	$8.35	403,654
2017-12-11	$8.60	$8.70	$8.40	$8.60	$8.60	296,468
2017-12-08	$8.80	$8.83	$8.60	$8.60	$8.60	273,701
2017-12-07	$8.65	$8.85	$8.55	$8.75	$8.75	145,294
2017-12-06	$8.75	$8.85	$8.55	$8.60	$8.60	148,004
2017-12-05	$8.60	$8.85	$8.60	$8.70	$8.70	237,848
2017-12-04	$8.95	$9.00	$8.55	$8.55	$8.55	329,939
2017-12-01	$9.05	$9.10	$8.63	$8.90	$8.90	855,282
2017-11-30	$9.50	$9.50	$8.95	$9.00	$9.00	445,602
2017-11-29	$9.50	$9.65	$9.15	$9.40	$9.40	337,090
2017-11-28	$9.45	$9.70	$9.40	$9.55	$9.55	225,452
2017-11-27	$9.55	$9.75	$9.40	$9.50	$9.50	571,239
2017-11-24	$9.50	$9.75	$9.45	$9.65	$9.65	146,920
2017-11-22	$9.25	$9.75	$9.25	$9.50	$9.50	424,974
2017-11-21	$9.00	$9.35	$8.96	$9.25	$9.25	313,315
2017-11-20	$8.75	$9.05	$8.75	$8.95	$8.95	371,650
2017-11-17	$8.55	$8.90	$8.50	$8.65	$8.65	429,540
2017-11-16	$8.75	$8.93	$8.70	$8.78	$8.78	381,883
2017-11-15	$8.85	$8.85	$8.55	$8.60	$8.60	317,425
2017-11-14	$9.15	$9.25	$8.85	$8.95	$8.95	189,680
2017-11-13	$8.85	$9.05	$8.80	$9.00	$9.00	327,552
2017-11-10	$9.35	$9.46	$9.00	$9.00	$9.00	672,428
2017-11-09	$9.90	$9.90	$9.30	$9.45	$9.45	668,901
2017-11-08	$9.50	$10.10	$9.00	$10.00	$10.00	1,101,657
2017-11-07	$8.60	$8.90	$8.35	$8.50	$8.50	479,608
2017-11-06	$8.60	$8.75	$8.50	$8.75	$8.75	213,991
2017-11-03	$8.65	$8.77	$8.50	$8.53	$8.53	190,618
2017-11-02	$8.75	$8.83	$8.60	$8.70	$8.70	305,394
2017-11-01	$8.90	$9.00	$8.56	$8.70	$8.70	251,483
2017-10-31	$8.80	$9.15	$8.65	$8.90	$8.90	244,995
2017-10-30	$9.05	$9.25	$8.71	$8.85	$8.85	418,326
2017-10-27	$9.05	$9.20	$8.85	$9.10	$9.10	334,841
2017-10-26	$9.25	$9.35	$8.90	$9.00	$9.00	312,996
2017-10-25	$9.55	$9.60	$9.15	$9.25	$9.25	438,822
2017-10-24	$9.65	$9.75	$9.50	$9.58	$9.58	189,503
2017-10-23	$9.60	$9.80	$8.55	$9.65	$9.65	1,310,116
2017-10-20	$9.60	$9.70	$9.50	$9.60	$9.60	173,878
2017-10-19	$9.50	$9.70	$9.43	$9.50	$9.50	426,066
2017-10-18	$9.60	$9.75	$9.50	$9.70	$9.70	170,127
2017-10-17	$9.60	$9.70	$9.50	$9.60	$9.60	212,119
2017-10-16	$9.65	$9.75	$9.55	$9.60	$9.60	146,997
2017-10-13	$9.60	$9.70	$9.50	$9.70	$9.70	152,741
2017-10-12	$9.45	$9.78	$9.45	$9.55	$9.55	207,577
2017-10-11	$9.60	$9.70	$9.40	$9.50	$9.50	153,396
2017-10-10	$9.45	$9.73	$9.45	$9.60	$9.60	164,991
2017-10-09	$9.65	$9.70	$9.40	$9.50	$9.50	191,054
2017-10-06	$9.70	$9.70	$9.55	$9.70	$9.70	148,263
2017-10-05	$9.65	$9.70	$9.50	$9.65	$9.65	200,600
2017-10-04	$9.50	$9.68	$9.50	$9.65	$9.65	188,092
2017-10-03	$9.65	$9.70	$9.48	$9.55	$9.55	267,718
2017-10-02	$9.50	$9.70	$9.50	$9.70	$9.70	180,494
2017-09-29	$9.60	$9.70	$9.45	$9.50	$9.50	182,486
2017-09-28	$9.60	$9.70	$9.45	$9.65	$9.65	259,316
2017-09-27	$9.45	$9.70	$9.40	$9.60	$9.60	341,919
2017-09-26	$9.40	$9.50	$9.30	$9.35	$9.35	207,705
2017-09-25	$9.65	$9.70	$9.25	$9.35	$9.35	310,608
2017-09-22	$9.55	$9.70	$9.45	$9.65	$9.65	235,140
2017-09-21	$9.50	$9.70	$9.45	$9.65	$9.65	237,105
2017-09-20	$9.65	$9.70	$9.35	$9.55	$9.55	521,970
2017-09-19	$9.95	$9.95	$9.65	$9.70	$9.70	304,816
2017-09-18	$9.85	$10.10	$9.75	$9.90	$9.90	330,521
2017-09-15	$9.80	$10.00	$9.70	$9.80	$9.80	321,009
2017-09-14	$9.85	$10.05	$9.65	$9.80	$9.80	301,535
2017-09-13	$9.90	$10.15	$9.80	$9.90	$9.90	267,082
2017-09-12	$9.90	$10.15	$9.80	$10.00	$10.00	232,349
2017-09-11	$9.80	$10.10	$9.80	$9.90	$9.90	362,300
2017-09-08	$9.95	$9.95	$9.70	$9.75	$9.75	234,114
2017-09-07	$9.90	$10.14	$9.85	$9.90	$9.90	180,263
2017-09-06	$10.00	$10.05	$9.85	$9.90	$9.90	248,951
2017-09-05	$9.90	$10.15	$9.80	$9.95	$9.95	269,485
2017-09-01	$10.15	$10.25	$9.95	$10.00	$10.00	119,866
2017-08-31	$10.30	$10.40	$10.05	$10.15	$10.15	241,994
2017-08-30	$10.00	$10.30	$9.93	$10.20	$10.20	200,360
2017-08-29	$9.75	$10.00	$9.75	$9.95	$9.95	180,467
2017-08-28	$10.00	$10.00	$9.75	$9.85	$9.85	151,338
2017-08-25	$10.15	$10.20	$9.80	$9.90	$9.90	330,378
2017-08-24	$10.45	$10.53	$9.88	$10.15	$10.15	451,454
2017-08-23	$10.05	$10.55	$9.75	$10.50	$10.50	713,409
2017-08-22	$9.85	$10.05	$9.75	$10.05	$10.05	200,154
2017-08-21	$9.85	$10.00	$9.70	$9.75	$9.75	257,514
2017-08-18	$9.80	$10.05	$9.70	$9.90	$9.90	281,947
2017-08-17	$10.30	$10.45	$9.85	$9.90	$9.90	261,435
2017-08-16	$9.95	$10.45	$9.82	$10.35	$10.35	408,211
2017-08-15	$10.25	$10.43	$9.80	$9.85	$9.85	235,438
2017-08-14	$9.75	$10.40	$9.60	$10.25	$10.25	593,442
2017-08-11	$9.50	$9.70	$9.43	$9.60	$9.60	249,845
2017-08-10	$9.50	$9.75	$9.40	$9.45	$9.45	238,679
2017-08-09	$9.65	$9.80	$9.46	$9.65	$9.65	303,271
2017-08-08	$10.10	$10.18	$9.64	$9.75	$9.75	859,501
2017-08-07	$10.05	$10.40	$9.95	$10.10	$10.10	380,951
2017-08-04	$10.05	$10.20	$9.90	$10.00	$10.00	239,881
2017-08-03	$9.35	$10.20	$9.20	$10.05	$10.05	727,430
2017-08-02	$9.30	$9.38	$9.05	$9.30	$9.30	429,084
2017-08-01	$9.50	$9.60	$9.20	$9.30	$9.30	509,500
2017-07-31	$10.25	$10.25	$9.45	$9.50	$9.50	482,648
2017-07-28	$10.00	$10.56	$9.18	$10.20	$10.20	889,789
2017-07-27	$10.55	$10.74	$9.71	$10.05	$10.05	830,228
2017-07-26	$10.50	$10.75	$10.48	$10.55	$10.55	656,906
2017-07-25	$10.15	$10.50	$10.15	$10.30	$10.30	392,169
2017-07-24	$10.55	$10.55	$10.00	$10.10	$10.10	501,096
2017-07-21	$10.40	$10.63	$10.20	$10.50	$10.50	697,077
2017-07-20	$10.05	$10.35	$9.98	$10.30	$10.30	502,664
2017-07-19	$9.75	$10.08	$9.70	$10.00	$10.00	597,629
2017-07-18	$9.75	$9.86	$9.65	$9.65	$9.65	231,523
2017-07-17	$9.85	$9.85	$9.40	$9.70	$9.70	509,568
2017-07-14	$9.70	$9.95	$9.65	$9.80	$9.80	326,749
2017-07-13	$9.75	$9.85	$9.40	$9.75	$9.75	339,815
2017-07-12	$9.90	$10.00	$9.65	$9.70	$9.70	771,657
2017-07-11	$9.65	$9.75	$9.28	$9.75	$9.75	659,465
2017-07-10	$8.65	$9.50	$8.59	$9.45	$9.45	1,061,807
2017-07-07	$8.35	$8.60	$8.28	$8.55	$8.55	328,027
2017-07-06	$8.25	$8.45	$8.18	$8.25	$8.25	343,605
2017-07-05	$8.35	$8.40	$8.15	$8.25	$8.25	320,342
2017-07-03	$8.25	$8.45	$8.10	$8.25	$8.25	341,544
2017-06-30	$8.60	$8.60	$8.25	$8.40	$8.40	428,122
2017-06-29	$8.70	$8.70	$8.40	$8.60	$8.60	292,532
2017-06-28	$8.55	$8.70	$8.45	$8.70	$8.70	228,677
2017-06-27	$8.50	$8.75	$8.38	$8.55	$8.55	413,519
2017-06-26	$8.40	$8.55	$8.35	$8.45	$8.45	174,766
2017-06-23	$8.75	$8.75	$8.30	$8.40	$8.40	471,874
2017-06-22	$8.70	$8.91	$8.60	$8.75	$8.75	313,565
2017-06-21	$8.60	$8.80	$8.56	$8.75	$8.75	320,661
2017-06-20	$8.50	$8.80	$8.50	$8.55	$8.55	281,972
2017-06-19	$8.40	$8.45	$8.35	$8.45	$8.45	151,169
2017-06-16	$8.25	$8.40	$8.10	$8.40	$8.40	226,315
2017-06-15	$8.25	$8.45	$8.25	$8.35	$8.35	122,182
2017-06-14	$8.45	$8.60	$8.30	$8.35	$8.35	246,044
2017-06-13	$8.40	$8.50	$8.30	$8.45	$8.45	165,409
2017-06-12	$8.15	$8.50	$8.10	$8.40	$8.40	377,284
2017-06-09	$8.30	$8.45	$8.10	$8.25	$8.25	298,707
2017-06-08	$8.25	$8.45	$8.15	$8.25	$8.25	331,994
2017-06-07	$8.40	$8.50	$8.20	$8.25	$8.25	352,620
2017-06-06	$8.10	$8.50	$8.05	$8.40	$8.40	371,996
2017-06-05	$8.15	$8.25	$8.01	$8.15	$8.15	172,262
2017-06-02	$7.85	$8.30	$7.85	$8.15	$8.15	394,189
2017-06-01	$7.70	$8.30	$7.61	$8.00	$8.00	536,544
2017-05-31	$8.05	$8.20	$7.60	$7.80	$7.80	717,320
2017-05-30	$8.30	$8.40	$7.65	$8.10	$8.10	1,031,523
2017-05-26	$8.45	$8.55	$8.20	$8.30	$8.30	517,832
2017-05-25	$8.65	$8.88	$8.20	$8.50	$8.50	542,600
2017-05-24	$8.85	$9.00	$8.25	$8.65	$8.65	838,639
2017-05-23	$9.05	$9.10	$8.66	$8.80	$8.80	427,941
2017-05-22	$8.65	$9.15	$8.60	$9.10	$9.10	402,715
2017-05-19	$8.85	$8.85	$8.45	$8.60	$8.60	362,751
2017-05-18	$8.65	$8.85	$8.55	$8.80	$8.80	391,159
2017-05-17	$8.95	$9.06	$8.65	$8.75	$8.75	626,147
2017-05-16	$8.85	$9.15	$8.81	$9.10	$9.10	634,571
2017-05-15	$8.90	$8.95	$8.75	$8.80	$8.80	291,595
2017-05-12	$8.70	$8.95	$8.65	$8.90	$8.90	302,606
2017-05-11	$8.80	$8.90	$8.64	$8.75	$8.75	299,575
2017-05-10	$8.65	$9.00	$8.55	$8.85	$8.85	680,917
2017-05-09	$8.50	$8.65	$8.45	$8.60	$8.60	342,749
2017-05-08	$8.45	$8.75	$8.40	$8.45	$8.45	556,522
2017-05-05	$8.40	$8.60	$8.30	$8.45	$8.45	400,866
2017-05-04	$8.20	$8.45	$8.15	$8.45	$8.45	566,534
2017-05-03	$8.35	$8.35	$8.05	$8.15	$8.15	453,043
2017-05-02	$8.55	$8.63	$8.20	$8.35	$8.35	549,114
2017-05-01	$8.75	$8.80	$8.15	$8.70	$8.70	883,447
2017-04-28	$8.35	$8.75	$8.05	$8.75	$8.75	1,478,975
2017-04-27	$8.20	$8.23	$7.90	$8.10	$8.10	388,835
2017-04-26	$8.05	$8.25	$7.95	$8.20	$8.20	469,845
2017-04-25	$8.15	$8.25	$7.80	$8.00	$8.00	783,414
2017-04-24	$7.25	$8.25	$7.20	$8.10	$8.10	1,999,584
2017-04-21	$7.35	$7.39	$7.05	$7.15	$7.15	271,178
2017-04-20	$7.05	$7.55	$6.96	$7.35	$7.35	583,303
2017-04-19	$7.20	$7.20	$7.00	$7.00	$7.00	167,981
2017-04-18	$7.25	$7.30	$7.00	$7.15	$7.15	289,962
2017-04-17	$7.10	$7.25	$7.05	$7.10	$7.10	243,499
2017-04-13	$7.15	$7.20	$6.95	$7.15	$7.15	290,193
2017-04-12	$7.35	$7.40	$7.15	$7.20	$7.20	238,159
2017-04-11	$7.20	$7.40	$7.10	$7.30	$7.30	358,887
2017-04-10	$7.55	$7.55	$7.20	$7.25	$7.25	534,381
2017-04-07	$6.75	$7.60	$6.75	$7.50	$7.50	767,646
2017-04-06	$6.80	$6.85	$6.65	$6.80	$6.80	219,734
2017-04-05	$6.65	$7.10	$6.65	$6.80	$6.80	613,263
2017-04-04	$6.45	$6.65	$6.45	$6.60	$6.60	372,133
2017-04-03	$6.65	$6.73	$6.45	$6.45	$6.45	268,431
2017-03-31	$6.55	$6.70	$6.43	$6.65	$6.65	197,321
2017-03-30	$6.30	$6.60	$6.25	$6.60	$6.60	325,020
2017-03-29	$6.35	$6.40	$6.20	$6.25	$6.25	439,881
2017-03-28	$6.30	$6.40	$6.30	$6.35	$6.35	163,990
2017-03-27	$6.50	$6.55	$6.25	$6.30	$6.30	406,737
2017-03-24	$6.30	$6.65	$6.25	$6.50	$6.50	598,359
2017-03-23	$5.95	$6.35	$5.95	$6.25	$6.25	580,065
2017-03-22	$5.85	$6.00	$5.80	$5.95	$5.95	216,342
2017-03-21	$6.00	$6.10	$5.85	$5.85	$5.85	264,808
2017-03-20	$5.85	$6.05	$5.85	$6.00	$6.00	286,510
2017-03-17	$6.00	$6.00	$5.85	$5.85	$5.85	308,170
2017-03-16	$5.95	$6.05	$5.80	$6.05	$6.05	299,465
2017-03-15	$5.80	$5.95	$5.65	$5.90	$5.90	269,322
2017-03-14	$5.90	$5.90	$5.70	$5.70	$5.70	176,841
2017-03-13	$6.00	$6.08	$5.90	$5.95	$5.95	161,177
2017-03-10	$5.85	$6.13	$5.81	$6.00	$6.00	255,450
2017-03-09	$5.80	$5.90	$5.75	$5.85	$5.85	99,742
2017-03-08	$5.75	$5.93	$5.75	$5.80	$5.80	181,926
2017-03-07	$5.75	$5.95	$5.70	$5.75	$5.75	234,241
2017-03-06	$5.90	$5.95	$5.80	$5.80	$5.80	172,912
2017-03-03	$6.05	$6.10	$5.85	$6.00	$6.00	157,832
2017-03-02	$6.30	$6.30	$6.05	$6.05	$6.05	259,471
2017-03-01	$6.35	$6.35	$6.20	$6.30	$6.30	262,444
2017-02-28	$6.05	$6.40	$6.03	$6.25	$6.25	475,086
2017-02-27	$5.85	$6.05	$5.85	$6.05	$6.05	239,857
2017-02-24	$5.75	$5.90	$5.75	$5.85	$5.85	103,251
2017-02-23	$6.00	$6.03	$5.75	$5.80	$5.80	258,420
2017-02-22	$6.00	$6.08	$5.95	$6.00	$6.00	184,327
2017-02-21	$6.10	$6.10	$5.88	$6.05	$6.05	236,369
2017-02-17	$5.95	$6.15	$5.88	$6.10	$6.10	236,597
2017-02-16	$6.00	$6.10	$5.85	$5.95	$5.95	294,466
2017-02-15	$5.80	$6.05	$5.70	$6.00	$6.00	376,952
2017-02-14	$5.70	$5.85	$5.58	$5.80	$5.80	339,773
2017-02-13	$5.60	$5.70	$5.50	$5.70	$5.70	360,583
2017-02-10	$5.80	$5.80	$5.53	$5.60	$5.60	412,624
2017-02-09	$5.65	$5.85	$5.60	$5.75	$5.75	252,887
2017-02-08	$5.80	$5.80	$5.55	$5.65	$5.65	380,452
2017-02-07	$6.10	$6.15	$5.75	$5.75	$5.75	417,056
2017-02-06	$6.10	$6.15	$5.90	$6.10	$6.10	270,827
2017-02-03	$6.00	$6.30	$5.85	$6.10	$6.10	512,622
2017-02-02	$6.45	$6.70	$5.93	$6.05	$6.05	681,925
2017-02-01	$6.55	$6.65	$6.35	$6.45	$6.45	337,828
2017-01-31	$6.35	$6.60	$6.30	$6.60	$6.60	195,212
2017-01-30	$6.35	$6.45	$6.25	$6.40	$6.40	208,223
2017-01-27	$6.40	$6.45	$6.35	$6.40	$6.40	130,102
2017-01-26	$6.70	$6.75	$6.40	$6.45	$6.45	180,507
2017-01-25	$6.70	$6.85	$6.50	$6.75	$6.75	237,720
2017-01-24	$6.50	$6.85	$6.35	$6.65	$6.65	299,049
2017-01-23	$6.45	$6.60	$6.30	$6.50	$6.50	158,620
2017-01-20	$6.40	$6.50	$6.25	$6.45	$6.45	202,356
2017-01-19	$6.40	$6.55	$6.38	$6.40	$6.40	198,606
2017-01-18	$6.40	$6.55	$6.25	$6.40	$6.40	215,166
2017-01-17	$6.55	$6.60	$6.30	$6.35	$6.35	220,460
2017-01-13	$6.35	$6.75	$6.30	$6.65	$6.65	234,654
2017-01-12	$6.30	$6.40	$6.15	$6.30	$6.30	141,213
2017-01-11	$6.30	$6.54	$6.21	$6.30	$6.30	596,073
2017-01-10	$6.45	$6.55	$6.30	$6.35	$6.35	110,926
2017-01-09	$6.50	$6.63	$6.40	$6.50	$6.50	153,611
2017-01-06	$6.60	$6.70	$6.40	$6.60	$6.60	188,916
2017-01-05	$6.80	$6.85	$6.40	$6.55	$6.55	225,167
2017-01-04	$6.05	$6.90	$6.00	$6.85	$6.85	439,065
2017-01-03	$6.20	$6.30	$5.95	$6.10	$6.10	519,113
2016-12-30	$6.30	$6.30	$6.10	$6.15	$6.15	144,065
2016-12-29	$6.20	$6.45	$6.20	$6.30	$6.30	61,154
2016-12-28	$6.50	$6.50	$6.25	$6.25	$6.25	111,083
2016-12-27	$6.20	$6.55	$6.20	$6.50	$6.50	172,162
2016-12-23	$6.10	$6.33	$6.10	$6.25	$6.25	145,945
2016-12-22	$6.30	$6.35	$6.05	$6.10	$6.10	342,699
2016-12-21	$6.50	$6.50	$6.20	$6.25	$6.25	322,880
2016-12-20	$6.40	$6.55	$6.40	$6.50	$6.50	300,357
2016-12-19	$6.45	$6.65	$6.45	$6.45	$6.45	211,103
2016-12-16	$6.40	$6.55	$6.35	$6.40	$6.40	305,905
2016-12-15	$6.50	$6.65	$6.20	$6.40	$6.40	303,886
2016-12-14	$6.65	$6.68	$6.40	$6.45	$6.45	266,378
2016-12-13	$6.45	$6.85	$6.45	$6.65	$6.65	342,051
2016-12-12	$6.50	$6.60	$6.40	$6.45	$6.45	350,184
2016-12-09	$6.40	$6.65	$6.25	$6.50	$6.50	550,765
2016-12-08	$5.95	$6.20	$5.95	$6.15	$6.15	205,317
2016-12-07	$6.10	$6.20	$5.95	$6.05	$6.05	281,204
2016-12-06	$5.85	$6.15	$5.65	$6.10	$6.10	365,635
2016-12-05	$5.65	$5.99	$5.60	$5.90	$5.90	333,702
2016-12-02	$5.55	$5.75	$5.45	$5.60	$5.60	273,108
2016-12-01	$5.55	$5.70	$5.40	$5.60	$5.60	536,738
2016-11-30	$5.65	$5.80	$5.55	$5.60	$5.60	286,032
2016-11-29	$5.65	$5.80	$5.35	$5.65	$5.65	367,870
2016-11-28	$5.90	$5.90	$5.48	$5.55	$5.55	495,242
2016-11-25	$6.05	$6.06	$5.80	$5.95	$5.95	79,899
2016-11-23	$5.75	$6.20	$5.55	$6.00	$6.00	538,734
2016-11-22	$5.95	$6.00	$5.60	$5.75	$5.75	403,071
2016-11-21	$6.05	$6.19	$5.78	$5.90	$5.90	344,269
2016-11-18	$5.45	$6.00	$5.42	$5.95	$5.95	731,990
2016-11-17	$5.40	$5.68	$5.26	$5.45	$5.45	1,024,354
2016-11-16	$5.70	$5.83	$5.70	$5.75	$5.75	412,741
2016-11-15	$5.75	$5.85	$5.70	$5.70	$5.70	456,414
2016-11-14	$5.65	$5.85	$5.60	$5.75	$5.75	634,103
2016-11-11	$6.05	$6.15	$5.55	$5.60	$5.60	1,412,962
2016-11-10	$6.50	$6.60	$6.00	$6.10	$6.10	468,970
2016-11-09	$6.20	$6.55	$6.20	$6.50	$6.50	414,226
2016-11-08	$6.10	$6.45	$6.10	$6.40	$6.40	326,602
2016-11-07	$6.00	$6.25	$5.88	$6.20	$6.20	532,876
2016-11-04	$6.10	$6.15	$5.75	$5.80	$5.80	656,464
2016-11-03	$6.15	$6.85	$6.05	$6.10	$6.10	586,357
2016-11-02	$6.75	$6.80	$6.40	$6.45	$6.45	298,420
2016-11-01	$6.80	$6.95	$6.70	$6.80	$6.80	239,221
2016-10-31	$6.45	$6.83	$6.45	$6.75	$6.75	694,244
2016-10-28	$6.69	$6.92	$6.32	$6.60	$6.60	993,152
2016-10-27	$7.02	$7.08	$6.62	$6.68	$6.68	534,165
2016-10-26	$7.02	$7.10	$6.93	$6.97	$6.97	209,104
2016-10-25	$7.12	$7.15	$7.00	$7.05	$7.05	261,787
2016-10-24	$7.21	$7.30	$7.06	$7.12	$7.12	224,851
2016-10-21	$7.08	$7.23	$6.88	$7.14	$7.14	202,556
2016-10-20	$7.21	$7.21	$7.10	$7.12	$7.12	173,991
2016-10-19	$7.22	$7.35	$7.11	$7.22	$7.22	199,863
2016-10-18	$7.25	$7.31	$7.15	$7.20	$7.20	181,618
2016-10-17	$7.23	$7.31	$7.15	$7.16	$7.16	147,808
2016-10-14	$7.22	$7.38	$7.20	$7.24	$7.24	201,986
2016-10-13	$7.40	$7.43	$7.16	$7.20	$7.20	409,644
2016-10-12	$7.65	$7.72	$7.45	$7.49	$7.49	263,007
2016-10-11	$7.68	$7.86	$7.56	$7.61	$7.61	322,440
2016-10-10	$7.83	$7.90	$7.68	$7.70	$7.70	260,990
2016-10-07	$8.03	$8.04	$7.78	$7.79	$7.79	412,851
2016-10-06	$8.30	$8.33	$7.91	$7.94	$7.94	601,169
2016-10-05	$8.37	$8.47	$8.29	$8.30	$8.30	297,122
2016-10-04	$8.47	$8.54	$8.27	$8.36	$8.36	232,846
2016-10-03	$8.25	$8.50	$8.25	$8.49	$8.49	219,186
2016-09-30	$8.26	$8.41	$8.22	$8.29	$8.29	284,553
2016-09-29	$8.53	$8.53	$8.17	$8.27	$8.27	268,825
2016-09-28	$8.25	$8.77	$8.24	$8.50	$8.50	750,533
2016-09-27	$8.05	$8.30	$8.05	$8.25	$8.25	243,340
2016-09-26	$8.02	$8.10	$7.98	$8.02	$8.02	207,266
2016-09-23	$8.20	$8.28	$8.10	$8.11	$8.11	195,038
2016-09-22	$8.14	$8.30	$8.06	$8.19	$8.19	297,302
2016-09-21	$7.99	$8.16	$7.92	$8.12	$8.12	261,435
2016-09-20	$8.11	$8.15	$7.93	$7.99	$7.99	185,254
2016-09-19	$8.18	$8.28	$7.95	$8.07	$8.07	280,038
2016-09-16	$8.25	$8.29	$8.08	$8.15	$8.15	444,641
2016-09-15	$8.15	$8.33	$8.10	$8.27	$8.27	370,469
2016-09-14	$8.01	$8.22	$8.01	$8.10	$8.10	302,425
2016-09-13	$8.01	$8.11	$7.87	$8.02	$8.02	289,232
2016-09-12	$7.68	$8.12	$7.49	$8.12	$8.12	378,633
2016-09-09	$8.30	$8.30	$7.77	$7.78	$7.78	374,248
2016-09-08	$8.37	$8.40	$8.27	$8.35	$8.35	190,862
2016-09-07	$8.50	$8.50	$8.20	$8.37	$8.37	339,150
2016-09-06	$8.12	$8.48	$8.12	$8.45	$8.45	540,396
2016-09-02	$7.98	$8.16	$7.74	$8.07	$8.07	363,216
2016-09-01	$7.78	$7.91	$7.59	$7.91	$7.91	205,109
2016-08-31	$7.77	$7.80	$7.66	$7.77	$7.77	199,061
2016-08-30	$7.72	$7.89	$7.68	$7.81	$7.81	248,544
2016-08-29	$7.75	$7.75	$7.59	$7.63	$7.63	126,640
2016-08-26	$7.68	$7.81	$7.67	$7.71	$7.71	152,509
2016-08-25	$7.45	$7.69	$7.44	$7.66	$7.66	253,797
2016-08-24	$7.78	$7.83	$7.50	$7.52	$7.52	299,395
2016-08-23	$7.80	$7.86	$7.69	$7.78	$7.78	233,603
2016-08-22	$7.73	$7.87	$7.70	$7.78	$7.78	267,162
2016-08-19	$7.83	$7.97	$7.77	$7.80	$7.80	322,941
2016-08-18	$7.76	$7.84	$7.71	$7.83	$7.83	153,850
2016-08-17	$7.84	$7.88	$7.71	$7.78	$7.78	211,994
2016-08-16	$8.01	$8.02	$7.81	$7.82	$7.82	322,229
2016-08-15	$8.17	$8.20	$8.02	$8.06	$8.06	342,379
2016-08-12	$7.77	$8.02	$7.70	$8.00	$8.00	580,458
2016-08-11	$7.57	$7.90	$7.57	$7.84	$7.84	608,574
2016-08-10	$7.43	$7.58	$7.33	$7.56	$7.56	487,880
2016-08-09	$7.34	$7.56	$7.28	$7.48	$7.48	500,092
2016-08-08	$7.18	$7.26	$7.15	$7.26	$7.26	440,858
2016-08-05	$7.12	$7.28	$7.10	$7.22	$7.22	348,677
2016-08-04	$7.03	$7.15	$7.03	$7.08	$7.08	265,465
2016-08-03	$7.15	$7.20	$7.02	$7.07	$7.07	414,940
2016-08-02	$7.08	$7.38	$7.08	$7.19	$7.19	711,354
2016-08-01	$7.53	$7.55	$6.89	$7.07	$7.07	1,196,814
2016-07-29	$7.72	$7.87	$7.52	$7.55	$7.55	660,154
2016-07-28	$8.19	$8.19	$7.50	$7.86	$7.86	846,343
2016-07-27	$7.70	$7.83	$7.63	$7.78	$7.78	558,192
2016-07-26	$8.12	$8.17	$7.51	$7.64	$7.64	1,915,871
2016-07-25	$7.80	$8.18	$7.71	$8.04	$8.04	766,974
2016-07-22	$7.95	$8.01	$7.65	$7.84	$7.84	507,323
2016-07-21	$8.11	$8.17	$7.70	$7.75	$7.75	497,851
2016-07-20	$8.31	$8.37	$7.76	$7.81	$7.81	1,164,718
2016-07-19	$8.02	$8.32	$7.97	$8.30	$8.30	710,054
2016-07-18	$8.04	$8.18	$7.99	$8.01	$8.01	435,665
2016-07-15	$7.93	$8.08	$7.71	$8.05	$8.05	468,206
2016-07-14	$8.20	$8.26	$7.80	$7.87	$7.87	435,225
2016-07-13	$8.34	$8.48	$8.11	$8.12	$8.12	703,538
2016-07-12	$8.13	$8.43	$8.01	$8.25	$8.25	1,276,120
2016-07-11	$7.86	$7.94	$7.67	$7.77	$7.77	553,781
2016-07-08	$7.21	$7.85	$7.20	$7.79	$7.79	1,074,750
2016-07-07	$7.22	$7.32	$7.00	$7.17	$7.17	716,629
2016-07-06	$7.26	$7.26	$7.07	$7.22	$7.22	406,044
2016-07-05	$7.24	$7.43	$7.15	$7.26	$7.26	557,005
2016-07-01	$7.14	$7.28	$7.08	$7.25	$7.25	594,896
2016-06-30	$7.07	$7.27	$6.98	$7.11	$7.11	848,200
2016-06-29	$6.94	$7.14	$6.90	$7.09	$7.09	845,171
2016-06-28	$6.53	$6.99	$6.51	$6.87	$6.87	919,723
2016-06-27	$6.83	$6.86	$6.33	$6.43	$6.43	1,230,892
2016-06-24	$7.00	$7.16	$6.75	$6.77	$6.77	4,169,817
2016-06-23	$7.31	$7.46	$7.22	$7.29	$7.29	490,794
2016-06-22	$7.22	$7.42	$7.18	$7.28	$7.28	464,446
2016-06-21	$7.40	$7.47	$7.06	$7.25	$7.25	1,045,421
2016-06-20	$7.38	$7.60	$7.36	$7.36	$7.36	492,778
2016-06-17	$7.50	$7.55	$7.26	$7.33	$7.33	760,313
2016-06-16	$7.50	$7.59	$7.27	$7.48	$7.48	769,748
2016-06-15	$7.46	$7.58	$7.33	$7.48	$7.48	342,714
2016-06-14	$7.33	$7.53	$7.33	$7.46	$7.46	453,589
2016-06-13	$7.60	$7.73	$7.20	$7.29	$7.29	873,466
2016-06-10	$7.56	$7.57	$7.10	$7.46	$7.46	1,387,353
2016-06-09	$7.73	$7.77	$7.51	$7.60	$7.60	365,156
2016-06-08	$7.62	$7.85	$7.60	$7.73	$7.73	497,167
2016-06-07	$7.81	$7.92	$7.58	$7.64	$7.64	687,239
2016-06-06	$7.78	$8.07	$7.51	$7.81	$7.81	940,657
2016-06-03	$7.69	$7.93	$7.49	$7.80	$7.80	1,217,047
2016-06-02	$9.07	$9.09	$7.35	$7.56	$7.56	4,126,433
2016-06-01	$9.00	$9.13	$8.93	$9.08	$9.08	507,770
2016-05-31	$9.15	$9.25	$8.96	$9.09	$9.09	555,352
2016-05-27	$9.12	$9.20	$8.82	$9.15	$9.15	407,274
2016-05-26	$9.31	$9.31	$8.77	$9.09	$9.09	1,050,607
2016-05-25	$9.45	$9.49	$9.08	$9.25	$9.25	529,565
2016-05-24	$9.16	$9.40	$9.12	$9.28	$9.28	564,565
2016-05-23	$9.09	$9.25	$8.92	$9.07	$9.07	616,800
2016-05-20	$8.88	$8.98	$8.72	$8.88	$8.88	493,801
2016-05-19	$9.09	$9.19	$8.57	$8.86	$8.86	570,809
2016-05-18	$9.09	$9.36	$9.01	$9.09	$9.09	957,565
2016-05-17	$8.40	$9.38	$8.40	$9.04	$9.04	1,429,355
2016-05-16	$8.41	$8.56	$8.08	$8.39	$8.39	932,323
2016-05-13	$8.58	$8.58	$8.34	$8.41	$8.41	395,285
2016-05-12	$8.55	$8.85	$8.40	$8.56	$8.56	735,371
2016-05-11	$8.60	$8.79	$8.42	$8.47	$8.47	603,530
2016-05-10	$8.25	$8.72	$8.20	$8.68	$8.68	1,051,908
2016-05-09	$8.11	$8.46	$8.03	$8.17	$8.17	859,055
2016-05-06	$7.95	$8.11	$7.90	$8.06	$8.06	297,377
2016-05-05	$8.15	$8.26	$7.86	$8.02	$8.02	637,665
2016-05-04	$8.02	$8.07	$7.60	$8.05	$8.05	855,706
2016-05-03	$7.91	$8.25	$7.78	$8.04	$8.04	878,753
2016-05-02	$7.44	$8.33	$7.35	$8.06	$8.06	2,713,211
2016-04-29	$7.24	$7.63	$7.07	$7.40	$7.40	993,877
2016-04-28	$6.57	$7.49	$6.57	$7.31	$7.31	2,801,244
2016-04-27	$6.43	$6.47	$6.15	$6.25	$6.25	522,981
2016-04-26	$6.03	$6.50	$5.96	$6.44	$6.44	518,343
2016-04-25	$6.14	$6.16	$5.98	$6.03	$6.03	319,560
2016-04-22	$6.08	$6.19	$5.91	$6.13	$6.13	275,091
2016-04-21	$6.14	$6.20	$5.98	$6.10	$6.10	303,150
2016-04-20	$5.88	$6.20	$5.80	$6.12	$6.12	377,002
2016-04-19	$5.98	$6.10	$5.85	$5.88	$5.88	297,518
2016-04-18	$6.07	$6.19	$5.95	$6.05	$6.05	385,279
2016-04-15	$6.05	$6.18	$5.88	$6.12	$6.12	453,305
2016-04-14	$5.92	$6.10	$5.92	$5.95	$5.95	346,995
2016-04-13	$5.60	$6.14	$5.53	$5.99	$5.99	662,370
2016-04-12	$6.11	$6.13	$5.61	$5.62	$5.62	1,094,863
2016-04-11	$6.31	$6.38	$6.08	$6.11	$6.11	609,575
2016-04-08	$6.51	$6.60	$6.11	$6.36	$6.36	711,755
2016-04-07	$6.68	$6.71	$6.42	$6.49	$6.49	284,378
2016-04-06	$6.60	$6.77	$6.59	$6.68	$6.68	345,715
2016-04-05	$6.45	$6.68	$6.40	$6.61	$6.61	412,063
2016-04-04	$6.70	$6.76	$6.46	$6.48	$6.48	506,135
2016-04-01	$6.53	$6.74	$6.47	$6.71	$6.71	446,671
2016-03-31	$6.60	$6.70	$6.45	$6.54	$6.54	551,845
2016-03-30	$6.50	$6.60	$6.28	$6.50	$6.50	508,365
2016-03-29	$6.25	$6.50	$6.20	$6.44	$6.44	394,665
2016-03-28	$6.39	$6.52	$6.17	$6.29	$6.29	460,145
2016-03-24	$6.05	$6.40	$6.00	$6.33	$6.33	550,476
2016-03-23	$6.18	$6.54	$6.02	$6.05	$6.05	712,131
2016-03-22	$6.00	$6.18	$5.93	$6.12	$6.12	623,922
2016-03-21	$6.00	$6.05	$5.91	$5.96	$5.96	211,206
2016-03-18	$5.97	$6.09	$5.88	$5.98	$5.98	311,295
2016-03-17	$6.02	$6.05	$5.81	$5.94	$5.94	345,257
2016-03-16	$5.97	$6.10	$5.91	$6.02	$6.02	397,630
2016-03-15	$6.35	$6.38	$5.87	$5.96	$5.96	550,015
2016-03-14	$6.05	$6.42	$6.02	$6.36	$6.36	858,574
2016-03-11	$6.02	$6.17	$5.94	$6.08	$6.08	297,242
2016-03-10	$6.20	$6.28	$5.83	$6.00	$6.00	546,726
2016-03-09	$5.86	$6.26	$5.85	$6.11	$6.11	1,016,363
2016-03-08	$5.50	$6.11	$5.43	$5.84	$5.84	1,369,225
2016-03-07	$5.68	$5.79	$5.35	$5.50	$5.50	619,093
2016-03-04	$5.43	$5.70	$5.43	$5.68	$5.68	513,876
2016-03-03	$5.46	$5.50	$5.34	$5.46	$5.46	232,798
2016-03-02	$5.48	$5.79	$5.32	$5.49	$5.49	396,934
2016-03-01	$5.25	$5.84	$5.22	$5.50	$5.50	1,132,444
2016-02-29	$5.30	$5.39	$5.16	$5.17	$5.17	410,686
2016-02-26	$5.42	$5.48	$5.31	$5.33	$5.33	340,153
2016-02-25	$5.28	$5.45	$5.23	$5.40	$5.40	218,381
2016-02-24	$5.25	$5.35	$5.15	$5.30	$5.30	450,715
2016-02-23	$5.28	$5.35	$5.09	$5.32	$5.32	471,214
2016-02-22	$5.57	$5.75	$5.17	$5.24	$5.24	736,750
2016-02-19	$5.51	$5.57	$5.32	$5.54	$5.54	699,885
2016-02-18	$5.09	$5.58	$4.95	$5.56	$5.56	1,403,512
2016-02-17	$4.57	$5.12	$4.54	$5.05	$5.05	1,053,567
2016-02-16	$4.41	$4.58	$4.37	$4.56	$4.56	326,936
2016-02-12	$4.28	$4.44	$4.17	$4.41	$4.41	281,115
2016-02-11	$4.28	$4.38	$4.15	$4.27	$4.27	318,303
2016-02-10	$4.33	$4.45	$4.24	$4.29	$4.29	288,435
2016-02-09	$4.38	$4.51	$4.20	$4.28	$4.28	340,471
2016-02-08	$4.67	$4.68	$4.36	$4.46	$4.46	572,615
2016-02-05	$4.63	$4.78	$4.44	$4.69	$4.69	738,666
2016-02-04	$4.63	$4.79	$4.55	$4.68	$4.68	336,679
2016-02-03	$4.49	$4.68	$4.42	$4.66	$4.66	618,504
2016-02-02	$4.33	$4.53	$4.32	$4.48	$4.48	648,045
2016-02-01	$4.29	$4.41	$4.12	$4.39	$4.39	387,178
2016-01-29	$4.28	$4.50	$4.25	$4.33	$4.33	687,672
2016-01-28	$4.80	$5.09	$4.15	$4.23	$4.23	1,750,445
2016-01-27	$4.74	$4.74	$4.45	$4.71	$4.71	561,193
2016-01-26	$4.47	$4.75	$4.43	$4.62	$4.62	509,898
2016-01-25	$4.38	$4.49	$4.23	$4.45	$4.45	424,434
2016-01-22	$4.25	$4.58	$4.25	$4.36	$4.36	479,232
2016-01-21	$4.19	$4.29	$4.08	$4.17	$4.17	326,488
2016-01-20	$4.07	$4.25	$3.96	$4.21	$4.21	437,812
2016-01-19	$4.26	$4.26	$4.03	$4.17	$4.17	341,633
2016-01-15	$4.17	$4.29	$3.96	$4.18	$4.18	547,963
2016-01-14	$4.24	$4.40	$4.12	$4.31	$4.31	433,097
2016-01-13	$4.39	$4.57	$4.05	$4.20	$4.20	703,038
2016-01-12	$4.74	$4.74	$4.23	$4.40	$4.40	578,769
2016-01-11	$4.79	$4.96	$4.45	$4.49	$4.49	746,816
2016-01-08	$4.99	$5.13	$4.70	$4.74	$4.74	1,378,734
2016-01-07	$4.50	$4.85	$4.28	$4.70	$4.70	827,221
2016-01-06	$4.11	$4.58	$4.07	$4.55	$4.55	992,078
2016-01-05	$4.10	$4.20	$4.08	$4.16	$4.16	249,219
2016-01-04	$4.00	$4.10	$3.95	$4.10	$4.10	336,168
2015-12-31	$4.25	$4.27	$4.08	$4.11	$4.11	430,989
2015-12-30	$4.07	$4.33	$4.00	$4.26	$4.26	487,091
2015-12-29	$4.03	$4.13	$4.00	$4.05	$4.05	198,614
2015-12-28	$4.11	$4.17	$4.01	$4.03	$4.03	153,092
2015-12-24	$4.13	$4.18	$4.06	$4.11	$4.11	50,915
2015-12-23	$4.16	$4.21	$4.07	$4.11	$4.11	201,327
2015-12-22	$3.97	$4.20	$3.96	$4.16	$4.16	411,528
2015-12-21	$4.13	$4.19	$3.95	$3.97	$3.97	698,332
2015-12-18	$4.25	$4.30	$4.07	$4.07	$4.07	604,611
2015-12-17	$4.29	$4.38	$4.21	$4.27	$4.27	687,010
2015-12-16	$4.29	$4.45	$4.23	$4.29	$4.29	365,673
2015-12-15	$4.36	$4.50	$4.33	$4.35	$4.35	539,742
2015-12-14	$4.50	$4.57	$4.26	$4.31	$4.31	662,664
2015-12-11	$4.82	$4.93	$4.52	$4.53	$4.53	444,581
2015-12-10	$4.78	$4.99	$4.66	$4.88	$4.88	385,641
2015-12-09	$4.87	$5.04	$4.80	$4.81	$4.81	469,443
2015-12-08	$4.76	$4.98	$4.65	$4.87	$4.87	304,954
2015-12-07	$4.97	$5.06	$4.77	$4.86	$4.86	289,549
2015-12-04	$4.90	$5.15	$4.75	$5.04	$5.04	603,990
2015-12-03	$5.08	$5.20	$4.75	$4.94	$4.94	682,326
2015-12-02	$5.07	$5.19	$5.03	$5.15	$5.15	445,557
2015-12-01	$5.30	$5.34	$4.92	$5.10	$5.10	798,322
2015-11-30	$5.30	$5.34	$5.15	$5.25	$5.25	937,577
2015-11-27	$5.02	$5.29	$4.96	$5.28	$5.28	453,557
2015-11-25	$5.03	$5.05	$4.94	$5.00	$5.00	432,689
2015-11-24	$5.01	$5.07	$4.95	$5.00	$5.00	1,211,793
2015-11-23	$4.84	$5.15	$4.84	$5.06	$5.06	686,307
2015-11-20	$5.32	$5.32	$4.75	$4.89	$4.89	1,028,099
2015-11-19	$4.82	$5.37	$4.73	$5.27	$5.27	1,380,032
2015-11-18	$4.46	$4.88	$4.46	$4.82	$4.82	1,429,260
2015-11-17	$4.35	$4.59	$4.19	$4.50	$4.50	896,411
2015-11-16	$4.02	$4.33	$4.00	$4.31	$4.31	771,511
2015-11-13	$3.83	$4.09	$3.82	$4.08	$4.08	910,541
2015-11-12	$4.33	$4.36	$3.90	$3.95	$3.95	1,756,173
2015-11-11	$4.36	$4.48	$4.15	$4.26	$4.26	554,030
2015-11-10	$4.40	$4.55	$4.13	$4.40	$4.40	1,406,240
2015-11-09	$3.87	$4.40	$3.86	$4.36	$4.36	2,083,478
2015-11-06	$3.91	$4.08	$3.82	$3.95	$3.95	3,456,150
2015-11-05	$3.31	$3.50	$3.31	$3.44	$3.44	608,517
2015-11-04	$3.35	$3.43	$3.28	$3.38	$3.38	199,979
2015-11-03	$3.35	$3.47	$3.31	$3.31	$3.31	177,361
2015-11-02	$3.31	$3.50	$3.26	$3.35	$3.35	569,139
2015-10-30	$3.34	$3.39	$3.24	$3.27	$3.27	169,257
2015-10-29	$3.34	$3.39	$3.25	$3.27	$3.27	204,634
2015-10-28	$3.25	$3.42	$3.22	$3.35	$3.35	351,237
2015-10-27	$3.19	$3.29	$3.14	$3.23	$3.23	343,268
2015-10-26	$3.22	$3.27	$3.16	$3.22	$3.22	166,953
2015-10-23	$3.13	$3.24	$3.12	$3.22	$3.22	200,468
2015-10-22	$3.16	$3.20	$3.10	$3.13	$3.13	139,046
2015-10-21	$3.29	$3.29	$3.11	$3.16	$3.16	202,872
2015-10-20	$3.34	$3.36	$3.18	$3.20	$3.20	197,622
2015-10-19	$3.26	$3.40	$3.22	$3.36	$3.36	149,855
2015-10-16	$3.25	$3.30	$3.18	$3.22	$3.22	150,768
2015-10-15	$3.23	$3.33	$3.21	$3.21	$3.21	170,976
2015-10-14	$3.30	$3.33	$3.23	$3.23	$3.23	108,472
2015-10-13	$3.26	$3.45	$3.26	$3.26	$3.26	266,374
2015-10-12	$3.33	$3.58	$3.24	$3.28	$3.28	119,198
2015-10-09	$3.39	$3.57	$3.22	$3.33	$3.33	381,762
2015-10-08	$3.41	$3.44	$3.30	$3.32	$3.32	332,225
2015-10-07	$3.25	$3.45	$3.25	$3.36	$3.36	267,918
2015-10-06	$3.07	$3.25	$3.07	$3.22	$3.22	199,656
2015-10-05	$3.11	$3.22	$3.08	$3.15	$3.15	182,717
2015-10-02	$3.04	$3.15	$3.04	$3.07	$3.07	112,430
2015-10-01	$3.15	$3.20	$3.01	$3.08	$3.08	147,234
2015-09-30	$3.15	$3.20	$3.11	$3.19	$3.19	34,799
2015-09-29	$3.26	$3.26	$3.11	$3.15	$3.15	168,346
2015-09-28	$3.20	$3.30	$3.01	$3.26	$3.26	298,768
2015-09-25	$3.28	$3.32	$3.19	$3.20	$3.20	140,662
2015-09-24	$3.27	$3.40	$3.20	$3.25	$3.25	154,313
2015-09-23	$3.22	$3.32	$3.18	$3.32	$3.32	51,972
2015-09-22	$3.30	$3.36	$3.24	$3.27	$3.27	61,596
2015-09-21	$3.36	$3.48	$3.33	$3.35	$3.35	161,489
2015-09-18	$3.38	$3.48	$3.35	$3.35	$3.35	159,289
2015-09-17	$3.34	$3.49	$3.29	$3.47	$3.47	150,745
2015-09-16	$3.39	$3.43	$3.30	$3.37	$3.37	97,781
2015-09-15	$3.38	$3.51	$3.35	$3.39	$3.39	52,928
2015-09-14	$3.46	$3.49	$3.37	$3.40	$3.40	57,416
2015-09-11	$3.54	$3.54	$3.42	$3.48	$3.48	54,273
2015-09-10	$3.50	$3.62	$3.50	$3.57	$3.57	111,461
2015-09-09	$3.36	$3.48	$3.35	$3.47	$3.47	95,715
2015-09-08	$3.32	$3.39	$3.29	$3.35	$3.35	84,061
2015-09-04	$3.13	$3.39	$3.13	$3.27	$3.27	108,337
2015-09-03	$3.24	$3.30	$3.12	$3.18	$3.18	147,105
2015-09-02	$3.35	$3.35	$3.15	$3.22	$3.22	69,764
2015-09-01	$3.21	$3.33	$3.20	$3.24	$3.24	52,152
2015-08-31	$3.38	$3.44	$3.25	$3.30	$3.30	173,931

Mitek Systems Inc (MITK) News Headlines

Recent Mitek Systems Inc (MITK) News

Similar Companies to Mitek Systems Inc (MITK) in the Software-Application Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Sap SE	SAP	Software-Application	Technology	105,000
Open Text Corp	OTEX	Software-Application	Technology	83,000
Salesforce.Com Inc	CRM	Software-Application	Technology	30,000
Workday Inc - Class A	WDAY	Software-Application	Technology	30,000
Diebold Nixdorf Inc	DBD	Software-Application	Technology	23,000
IBEX Ltd	IBEX	Software-Application	Technology	22,976
Marketwise Inc - Class A	MKTW	Software-Application	Technology	20,000
Avaya Holdings Corp	AVYA	Software-Application	Technology	20,000
Kingsoft Cloud Holdings Ltd	KC	Software-Application	Technology	19,000
Oneconnect Financial Technology Co Ltd	OCFT	Software-Application	Technology	17,000

Mitek Systems Inc (MITK) Exchange: NASDAQ