Misonix Inc (MSON) Stock Profile

Data as of May 2, 2025

$26.54 ($0.00) 0.00%

Misonix Inc - Daily Information

Click for more stock information on Misonix Inc.

Daily Information	Data
Date	May 2, 2025
Open	$26.54
Previous Close	$26.54
High	$26.54
Low	$26.54
Adjusted Open	$26.54
Previous Adjusted Close	$26.54
Adjusted High	$26.54
Adjusted Low	$26.54

Invest in Misonix Inc (MSON)

Diversify your asset portfolio by buying gold.

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Key People Misonix Inc

Employee	Position
Allan R. Staley	President
Stavros G. Vizirgianakis	Chief Executive Officer & Director
Sharon W. Klugewicz	Chief Operating Officer
Joseph P. Dwyer	Chief Financial Officer, Secretary & Treasurer
Daniel Voic	VP-Engineering, Research & Development
John Joseph Salerno	Chief Compliance Officer & VP-Regulatory Affairs
Jonathan Waggoner	Senior Vice President-Sales
Robert Scott Ludecker	Senior Vice President-Global Sales & Marketing
Joseph J. Gigante	Director-Human Resources
Paul Arthur LaViolette	Chairman
Michael Koby	Independent Director
Patrick Joseph Beyer	Independent Director
Thomas M. Patton	Independent Director
Paul LaViolette	Chairman

Company Profile Misonix Inc

Exchange: NASDAQ

IPO Date: Jan. 23, 1992

Employees: 281

Sector: Healthcare

Industry: Medical Devices

Website: Misonix Inc Website

Address: 1938 New Highway, Farmingdale, NY, United States, 11735

Historical Stock Data for Misonix Inc (MSON)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-11-22	$26.54	$26.54	$26.54	$26.54	$26.54	2
2021-10-29	$26.54	$26.54	$26.54	$26.54	$26.54	0
2021-10-28	$25.38	$26.56	$25.08	$26.54	$26.54	158,811
2021-10-27	$25.50	$25.50	$25.13	$25.34	$25.34	22,436
2021-10-26	$25.60	$25.60	$25.29	$25.29	$25.29	13,621
2021-10-25	$25.91	$25.91	$25.35	$25.63	$25.63	20,713
2021-10-22	$24.68	$26.10	$24.31	$25.78	$25.78	257,769
2021-10-21	$25.97	$26.13	$25.60	$25.82	$25.82	105,082
2021-10-20	$25.72	$26.15	$25.37	$25.87	$25.87	54,781
2021-10-19	$25.06	$25.50	$25.06	$25.46	$25.46	88,587
2021-10-18	$24.78	$25.43	$24.67	$25.25	$25.25	74,699
2021-10-15	$25.23	$25.49	$24.81	$24.89	$24.89	63,831
2021-10-14	$25.32	$25.42	$24.98	$25.34	$25.34	77,590
2021-10-13	$25.17	$25.34	$25.07	$25.11	$25.11	32,817
2021-10-12	$25.11	$25.29	$24.85	$25.20	$25.20	22,647
2021-10-11	$25.41	$25.41	$25.00	$25.10	$25.10	15,546
2021-10-08	$25.52	$25.78	$25.25	$25.29	$25.29	28,397
2021-10-07	$25.33	$25.59	$25.17	$25.38	$25.38	27,575
2021-10-06	$25.05	$25.38	$24.87	$25.09	$25.09	20,656
2021-10-05	$25.37	$25.66	$25.10	$25.23	$25.23	34,036
2021-10-04	$25.32	$25.85	$25.11	$25.26	$25.26	66,512
2021-10-01	$25.46	$25.57	$24.88	$25.44	$25.44	20,655
2021-09-30	$25.58	$25.74	$25.30	$25.30	$25.30	17,781
2021-09-29	$25.73	$25.80	$25.47	$25.55	$25.55	55,326
2021-09-28	$26.30	$26.37	$25.57	$25.71	$25.71	86,451
2021-09-27	$25.82	$26.60	$25.77	$26.50	$26.50	33,459
2021-09-24	$25.88	$26.04	$25.81	$25.86	$25.86	36,418
2021-09-23	$25.32	$26.46	$25.32	$26.21	$26.21	40,017
2021-09-22	$24.90	$25.84	$24.73	$25.33	$25.33	53,324
2021-09-21	$24.84	$25.04	$24.73	$24.76	$24.76	42,813
2021-09-20	$24.71	$25.07	$24.44	$24.70	$24.70	85,654
2021-09-17	$25.25	$25.60	$24.74	$24.82	$24.82	143,048
2021-09-16	$25.34	$25.50	$25.09	$25.14	$25.14	40,253
2021-09-15	$25.27	$25.70	$24.81	$25.34	$25.34	86,782
2021-09-14	$25.37	$25.49	$25.06	$25.18	$25.18	77,963
2021-09-13	$25.57	$25.70	$25.08	$25.36	$25.36	158,486
2021-09-10	$25.99	$26.00	$25.51	$25.63	$25.63	46,373
2021-09-09	$25.58	$26.00	$25.46	$25.81	$25.81	91,100
2021-09-08	$25.72	$26.01	$25.58	$25.63	$25.63	29,017
2021-09-07	$25.86	$26.17	$25.72	$25.87	$25.87	48,263
2021-09-03	$26.06	$26.18	$25.75	$25.87	$25.87	68,610
2021-09-02	$26.00	$26.49	$25.94	$26.15	$26.15	56,989
2021-09-01	$25.35	$26.15	$25.35	$26.05	$26.05	102,577
2021-08-31	$25.43	$26.13	$25.35	$25.40	$25.40	42,125
2021-08-30	$25.80	$26.26	$25.46	$25.52	$25.52	66,497
2021-08-27	$26.50	$26.70	$25.40	$26.02	$26.02	45,362
2021-08-26	$26.42	$26.90	$26.34	$26.36	$26.36	49,552
2021-08-25	$26.06	$26.65	$25.87	$26.47	$26.47	52,325
2021-08-24	$26.06	$26.71	$25.85	$25.89	$25.89	37,798
2021-08-23	$26.82	$26.94	$26.22	$26.24	$26.24	46,206
2021-08-20	$26.12	$26.70	$26.10	$26.68	$26.68	198,385
2021-08-19	$25.69	$26.30	$25.69	$26.29	$26.29	137,815
2021-08-18	$25.00	$26.25	$24.87	$25.92	$25.92	76,192
2021-08-17	$25.03	$25.16	$24.74	$24.92	$24.92	37,168
2021-08-16	$25.80	$25.83	$24.90	$25.08	$25.08	29,231
2021-08-13	$26.01	$26.18	$25.82	$25.97	$25.97	21,200
2021-08-12	$26.33	$26.33	$26.01	$26.02	$26.02	38,121
2021-08-11	$26.15	$26.24	$25.96	$26.24	$26.24	35,331
2021-08-10	$26.15	$26.25	$25.71	$26.05	$26.05	53,758
2021-08-09	$26.22	$26.46	$25.89	$26.06	$26.06	57,872
2021-08-06	$26.46	$26.61	$25.62	$26.20	$26.20	136,215
2021-08-05	$25.80	$26.46	$25.80	$26.35	$26.35	63,374
2021-08-04	$25.89	$26.47	$25.60	$25.67	$25.67	107,338
2021-08-03	$25.89	$26.31	$25.65	$26.19	$26.19	124,443
2021-08-02	$26.48	$26.99	$25.88	$26.00	$26.00	155,862
2021-07-30	$26.10	$26.86	$25.51	$26.54	$26.54	660,352
2021-07-29	$24.22	$24.22	$23.70	$23.84	$23.84	31,326
2021-07-28	$23.50	$24.24	$22.85	$23.99	$23.99	44,784
2021-07-27	$23.65	$23.85	$22.90	$23.30	$23.30	40,521
2021-07-26	$22.99	$24.09	$22.98	$23.84	$23.84	61,881
2021-07-23	$23.00	$23.00	$22.65	$22.98	$22.98	18,627
2021-07-22	$23.05	$23.10	$22.33	$22.63	$22.63	29,829
2021-07-21	$22.81	$23.23	$22.81	$23.20	$23.20	26,839
2021-07-20	$21.50	$22.97	$21.20	$22.55	$22.55	124,806
2021-07-19	$21.97	$22.25	$20.80	$21.19	$21.19	51,606
2021-07-16	$22.29	$22.90	$21.95	$22.49	$22.49	43,299
2021-07-15	$21.79	$22.16	$21.37	$22.05	$22.05	30,484
2021-07-14	$21.73	$22.10	$21.71	$21.99	$21.99	32,501
2021-07-13	$22.01	$22.25	$21.65	$21.91	$21.91	16,329
2021-07-12	$21.49	$22.57	$21.49	$22.44	$22.44	23,934
2021-07-09	$22.00	$22.20	$21.86	$21.97	$21.97	29,285
2021-07-08	$20.76	$21.87	$20.76	$21.76	$21.76	30,669
2021-07-07	$21.09	$21.42	$20.69	$21.37	$21.37	18,584
2021-07-06	$21.94	$21.94	$21.10	$21.26	$21.26	18,921
2021-07-02	$22.29	$22.57	$21.84	$21.98	$21.98	37,262
2021-07-01	$22.36	$22.42	$22.02	$22.27	$22.27	38,416
2021-06-30	$22.51	$22.51	$22.07	$22.18	$22.18	29,370
2021-06-29	$22.91	$22.91	$22.33	$22.39	$22.39	20,122
2021-06-28	$22.21	$22.81	$21.80	$22.72	$22.72	33,688
2021-06-25	$22.87	$23.40	$22.25	$22.46	$22.46	200,906
2021-06-24	$23.22	$23.22	$22.80	$22.84	$22.84	39,857
2021-06-23	$23.08	$23.24	$22.95	$23.11	$23.11	40,809
2021-06-22	$22.39	$23.38	$22.25	$23.07	$23.07	60,151
2021-06-21	$22.43	$23.37	$21.87	$22.38	$22.38	77,414
2021-06-18	$23.16	$23.45	$22.29	$22.30	$22.30	80,232
2021-06-17	$23.82	$24.40	$23.18	$23.58	$23.58	93,162
2021-06-16	$23.26	$24.42	$22.83	$23.74	$23.74	138,136
2021-06-15	$22.85	$23.19	$22.56	$23.06	$23.06	83,214
2021-06-14	$22.82	$23.00	$22.27	$22.85	$22.85	29,941
2021-06-11	$22.57	$23.12	$22.46	$22.81	$22.81	67,758
2021-06-10	$22.02	$22.53	$21.78	$22.31	$22.31	20,688
2021-06-09	$22.50	$23.39	$22.36	$22.64	$22.64	46,234
2021-06-08	$22.89	$23.23	$22.22	$22.37	$22.37	45,192
2021-06-07	$22.67	$23.42	$22.67	$22.93	$22.93	51,422
2021-06-04	$22.42	$23.21	$22.30	$22.50	$22.50	70,263
2021-06-03	$20.12	$22.34	$20.12	$22.24	$22.24	131,293
2021-06-02	$20.15	$20.35	$20.01	$20.29	$20.29	93,485
2021-06-01	$19.42	$20.10	$19.42	$20.02	$20.02	86,085
2021-05-28	$20.14	$20.14	$19.15	$19.19	$19.19	41,513
2021-05-27	$19.83	$20.11	$19.83	$20.02	$20.02	21,329
2021-05-26	$19.89	$19.98	$19.35	$19.72	$19.72	21,812
2021-05-25	$20.12	$20.45	$19.65	$19.65	$19.65	39,916
2021-05-24	$19.61	$20.10	$19.52	$19.98	$19.98	38,969
2021-05-21	$19.42	$19.95	$19.07	$19.46	$19.46	47,619
2021-05-20	$19.37	$19.99	$19.03	$19.03	$19.03	25,089
2021-05-19	$18.72	$19.51	$18.72	$19.37	$19.37	21,634
2021-05-18	$19.58	$19.95	$19.33	$19.59	$19.59	29,934
2021-05-17	$19.06	$19.92	$18.66	$19.85	$19.85	49,331
2021-05-14	$18.81	$19.77	$18.72	$19.09	$19.09	35,284
2021-05-13	$18.31	$18.95	$18.31	$18.55	$18.55	30,967
2021-05-12	$18.78	$18.78	$18.30	$18.33	$18.33	33,481
2021-05-11	$19.46	$19.76	$18.75	$18.81	$18.81	16,446
2021-05-10	$20.00	$20.00	$19.29	$19.29	$19.29	39,274
2021-05-07	$18.01	$20.07	$18.01	$19.90	$19.90	56,575
2021-05-06	$18.39	$18.66	$18.10	$18.25	$18.25	32,325
2021-05-05	$18.38	$18.56	$18.15	$18.25	$18.25	43,212
2021-05-04	$19.17	$19.46	$18.18	$18.18	$18.18	41,259
2021-05-03	$18.85	$19.40	$18.62	$19.37	$19.37	28,276
2021-04-30	$18.78	$19.18	$18.48	$18.57	$18.57	46,508
2021-04-29	$19.19	$19.19	$18.58	$18.95	$18.95	27,359
2021-04-28	$18.63	$19.30	$18.63	$18.99	$18.99	30,648
2021-04-27	$19.20	$19.56	$19.07	$19.26	$19.26	39,065
2021-04-26	$19.38	$19.55	$18.87	$19.15	$19.15	33,170
2021-04-23	$18.55	$19.42	$18.55	$19.28	$19.28	35,546
2021-04-22	$19.44	$19.53	$18.77	$18.83	$18.83	42,765
2021-04-21	$18.81	$19.32	$18.73	$19.20	$19.20	19,702
2021-04-20	$19.10	$19.24	$18.62	$18.87	$18.87	33,334
2021-04-19	$19.72	$19.72	$19.09	$19.24	$19.24	35,632
2021-04-16	$19.33	$19.82	$19.33	$19.64	$19.64	25,184
2021-04-15	$19.55	$20.24	$19.55	$19.99	$19.99	33,365
2021-04-14	$19.97	$20.13	$19.74	$19.87	$19.87	20,317
2021-04-13	$19.54	$20.11	$19.13	$19.91	$19.91	21,542
2021-04-12	$19.64	$19.87	$19.27	$19.48	$19.48	23,367
2021-04-09	$19.40	$19.88	$19.34	$19.85	$19.85	22,900
2021-04-08	$18.80	$19.45	$18.80	$19.33	$19.33	30,839
2021-04-07	$19.57	$19.69	$19.00	$19.04	$19.04	34,618
2021-04-06	$20.21	$20.21	$19.59	$19.59	$19.59	28,901
2021-04-05	$19.91	$20.44	$19.24	$20.08	$20.08	28,946
2021-04-01	$20.18	$20.45	$19.35	$19.73	$19.73	44,593
2021-03-31	$19.90	$20.35	$18.97	$19.59	$19.59	152,117
2021-03-30	$19.08	$20.33	$18.36	$19.86	$19.86	119,211
2021-03-29	$19.28	$19.34	$18.50	$19.17	$19.17	41,501
2021-03-26	$19.49	$19.74	$18.81	$19.35	$19.35	31,157
2021-03-25	$19.45	$19.88	$18.35	$19.18	$19.18	64,916
2021-03-24	$19.87	$20.68	$19.64	$19.76	$19.76	98,789
2021-03-23	$19.41	$20.24	$18.94	$19.75	$19.75	53,839
2021-03-22	$20.02	$20.13	$19.19	$19.80	$19.80	36,370
2021-03-19	$19.11	$20.35	$18.77	$20.06	$20.06	133,644
2021-03-18	$19.54	$19.99	$19.08	$19.31	$19.31	27,850
2021-03-17	$19.34	$20.26	$18.00	$19.86	$19.86	52,583
2021-03-16	$19.01	$19.92	$18.79	$19.59	$19.59	54,795
2021-03-15	$19.38	$20.23	$18.76	$19.33	$19.33	62,699
2021-03-12	$19.17	$19.56	$18.53	$19.43	$19.43	48,734
2021-03-11	$18.66	$19.23	$17.70	$19.17	$19.17	41,381
2021-03-10	$18.46	$19.39	$18.37	$18.45	$18.45	63,929
2021-03-09	$19.03	$19.72	$18.05	$18.24	$18.24	72,901
2021-03-08	$18.72	$19.02	$18.02	$18.99	$18.99	90,045
2021-03-05	$18.87	$18.87	$18.25	$18.74	$18.74	42,428
2021-03-04	$18.38	$19.22	$18.01	$18.46	$18.46	136,570
2021-03-03	$17.40	$19.35	$17.40	$18.56	$18.56	100,501
2021-03-02	$18.15	$18.45	$17.80	$18.10	$18.10	45,313
2021-03-01	$17.47	$18.62	$17.01	$18.22	$18.22	53,275
2021-02-26	$17.05	$17.56	$16.53	$16.76	$16.76	37,801
2021-02-25	$17.64	$18.11	$17.04	$17.13	$17.13	27,718
2021-02-24	$17.52	$18.05	$17.14	$17.80	$17.80	57,001
2021-02-23	$17.95	$17.95	$17.00	$17.52	$17.52	67,663
2021-02-22	$16.97	$18.22	$16.97	$17.93	$17.93	67,917
2021-02-19	$17.11	$17.39	$16.60	$16.94	$16.94	54,691
2021-02-18	$18.01	$18.25	$16.95	$17.03	$17.03	63,106
2021-02-17	$18.61	$19.00	$17.90	$18.13	$18.13	34,869
2021-02-16	$17.56	$18.89	$17.26	$18.79	$18.79	70,086
2021-02-12	$18.42	$18.42	$17.27	$17.52	$17.52	34,124
2021-02-11	$18.29	$18.83	$17.72	$18.16	$18.16	35,560
2021-02-10	$18.08	$18.55	$17.28	$18.04	$18.04	33,241
2021-02-09	$19.52	$19.52	$17.81	$18.10	$18.10	53,192
2021-02-08	$19.34	$20.71	$19.18	$19.54	$19.54	203,092
2021-02-05	$15.49	$18.83	$15.37	$18.75	$18.75	323,993
2021-02-04	$14.13	$15.10	$14.13	$14.74	$14.74	34,417
2021-02-03	$14.01	$14.60	$14.01	$14.11	$14.11	50,719
2021-02-02	$13.62	$14.24	$13.56	$14.23	$14.23	47,097
2021-02-01	$13.74	$13.85	$13.24	$13.36	$13.36	36,372
2021-01-29	$13.87	$14.02	$13.44	$13.76	$13.76	45,731
2021-01-28	$13.41	$14.30	$13.41	$13.73	$13.73	54,718
2021-01-27	$13.91	$14.44	$13.62	$13.85	$13.85	133,161
2021-01-26	$14.09	$14.60	$13.75	$14.27	$14.27	92,269
2021-01-25	$13.77	$14.29	$13.36	$13.90	$13.90	64,539
2021-01-22	$13.43	$13.95	$13.43	$13.91	$13.91	43,794
2021-01-21	$13.64	$13.89	$13.08	$13.40	$13.40	42,990
2021-01-20	$12.66	$13.72	$12.43	$13.47	$13.47	59,796
2021-01-19	$12.16	$12.80	$12.16	$12.69	$12.69	72,694
2021-01-15	$12.05	$12.38	$12.03	$12.04	$12.04	82,969
2021-01-14	$12.70	$13.00	$12.45	$12.58	$12.58	55,210
2021-01-13	$12.97	$13.01	$12.61	$12.73	$12.73	34,033
2021-01-12	$13.12	$13.35	$12.49	$12.72	$12.72	49,888
2021-01-11	$13.70	$13.97	$12.91	$13.18	$13.18	48,924
2021-01-08	$13.41	$14.11	$13.41	$13.76	$13.76	23,514
2021-01-07	$13.82	$13.94	$13.32	$13.77	$13.77	24,536
2021-01-06	$13.03	$14.18	$13.03	$13.77	$13.77	50,676
2021-01-05	$12.68	$13.28	$12.60	$12.72	$12.72	35,412
2021-01-04	$12.60	$13.04	$12.13	$12.59	$12.59	38,637
2020-12-31	$11.86	$12.94	$11.62	$12.50	$12.50	97,167
2020-12-30	$12.26	$12.26	$11.54	$11.75	$11.75	99,868
2020-12-29	$12.38	$12.47	$11.14	$12.27	$12.27	104,846
2020-12-28	$13.21	$13.28	$12.09	$12.38	$12.38	42,754
2020-12-24	$14.41	$14.41	$12.78	$12.99	$12.99	21,372
2020-12-23	$13.07	$13.63	$12.96	$13.47	$13.47	16,368
2020-12-22	$13.61	$13.61	$12.60	$12.98	$12.98	48,623
2020-12-21	$13.62	$13.92	$13.19	$13.56	$13.56	29,476
2020-12-18	$13.77	$14.63	$13.48	$13.84	$13.84	139,644
2020-12-17	$12.80	$13.68	$12.80	$13.67	$13.67	26,910
2020-12-16	$12.19	$12.91	$11.89	$12.61	$12.61	61,992
2020-12-15	$12.37	$12.58	$11.82	$12.16	$12.16	87,288
2020-12-14	$12.73	$13.00	$12.20	$12.20	$12.20	22,908
2020-12-11	$12.88	$13.09	$12.21	$12.71	$12.71	27,524
2020-12-10	$12.95	$13.27	$12.75	$13.10	$13.10	10,928
2020-12-09	$13.74	$13.74	$12.73	$12.80	$12.80	38,661
2020-12-08	$13.67	$13.79	$13.39	$13.58	$13.58	39,354
2020-12-07	$14.05	$14.05	$13.44	$13.67	$13.67	35,723
2020-12-04	$13.77	$14.30	$13.65	$14.03	$14.03	41,021
2020-12-03	$13.98	$14.22	$13.49	$13.95	$13.95	65,805
2020-12-02	$13.38	$14.46	$13.33	$13.66	$13.66	44,824
2020-12-01	$14.15	$14.84	$13.50	$13.51	$13.51	74,065
2020-11-30	$14.00	$14.11	$13.50	$13.94	$13.94	71,531
2020-11-27	$14.10	$14.19	$13.50	$13.99	$13.99	11,801
2020-11-25	$14.62	$14.67	$14.04	$14.21	$14.21	30,444
2020-11-24	$14.95	$15.19	$14.49	$14.80	$14.80	94,796
2020-11-23	$12.88	$15.33	$12.88	$14.80	$14.80	148,391
2020-11-20	$12.39	$13.29	$12.35	$13.02	$13.02	110,723
2020-11-19	$12.17	$12.36	$11.69	$12.36	$12.36	38,458
2020-11-18	$12.30	$12.62	$12.06	$12.09	$12.09	54,655
2020-11-17	$11.98	$12.54	$11.51	$12.36	$12.36	55,312
2020-11-16	$12.37	$12.71	$11.90	$12.06	$12.06	70,458
2020-11-13	$12.30	$12.60	$12.19	$12.42	$12.42	21,383
2020-11-12	$12.09	$12.14	$11.81	$12.12	$12.12	33,543
2020-11-11	$12.41	$12.41	$11.94	$12.25	$12.25	39,261
2020-11-10	$13.12	$13.17	$12.14	$12.38	$12.38	49,511
2020-11-09	$12.25	$13.64	$12.17	$12.94	$12.94	126,266
2020-11-06	$12.14	$12.14	$11.75	$11.75	$11.75	37,291
2020-11-05	$11.24	$11.96	$11.16	$11.80	$11.80	20,845
2020-11-04	$11.36	$11.74	$11.23	$11.35	$11.35	16,673
2020-11-03	$11.64	$11.78	$11.38	$11.61	$11.61	20,918
2020-11-02	$11.61	$11.73	$11.04	$11.39	$11.39	31,630
2020-10-30	$11.56	$11.56	$11.14	$11.36	$11.36	22,541
2020-10-29	$11.27	$11.68	$11.22	$11.57	$11.57	19,691
2020-10-28	$11.77	$11.96	$11.31	$11.39	$11.39	21,307
2020-10-27	$12.26	$12.26	$11.90	$11.96	$11.96	10,595
2020-10-26	$12.35	$12.35	$11.82	$12.26	$12.26	27,530
2020-10-23	$12.20	$12.90	$12.20	$12.49	$12.49	47,872
2020-10-22	$12.11	$12.45	$11.92	$12.34	$12.34	24,556
2020-10-21	$12.44	$12.44	$12.03	$12.03	$12.03	10,543
2020-10-20	$12.14	$12.59	$11.97	$12.53	$12.53	29,027
2020-10-19	$12.43	$12.63	$11.93	$11.93	$11.93	22,687
2020-10-16	$12.51	$12.92	$12.27	$12.49	$12.49	26,289
2020-10-15	$12.05	$12.82	$12.05	$12.69	$12.69	23,223
2020-10-14	$12.41	$12.52	$12.10	$12.17	$12.17	36,645
2020-10-13	$12.57	$12.68	$12.47	$12.50	$12.50	22,584
2020-10-12	$12.48	$12.84	$12.48	$12.74	$12.74	32,658
2020-10-09	$12.58	$12.77	$12.32	$12.67	$12.67	31,974
2020-10-08	$12.85	$12.85	$11.57	$12.48	$12.48	31,159
2020-10-07	$11.85	$12.76	$11.64	$12.64	$12.64	69,695
2020-10-06	$11.96	$12.12	$11.71	$11.84	$11.84	84,106
2020-10-05	$11.59	$11.81	$11.33	$11.57	$11.57	21,309
2020-10-02	$11.54	$12.31	$11.25	$11.41	$11.41	35,245
2020-10-01	$11.88	$12.01	$11.59	$11.72	$11.72	99,837
2020-09-30	$12.03	$12.17	$11.60	$11.73	$11.73	49,278
2020-09-29	$11.78	$12.13	$11.39	$11.84	$11.84	68,229
2020-09-28	$11.84	$12.23	$11.75	$11.87	$11.87	38,670
2020-09-25	$11.23	$11.86	$11.14	$11.64	$11.64	44,956
2020-09-24	$11.35	$11.73	$11.06	$11.11	$11.11	95,899
2020-09-23	$11.87	$12.33	$11.36	$11.37	$11.37	115,873
2020-09-22	$12.56	$12.56	$11.80	$11.83	$11.83	113,400
2020-09-21	$12.84	$13.14	$12.17	$12.46	$12.46	115,835
2020-09-18	$12.56	$13.58	$11.81	$13.27	$13.27	457,816
2020-09-17	$12.62	$13.99	$12.30	$12.37	$12.37	116,366
2020-09-16	$12.28	$13.75	$12.21	$12.83	$12.83	94,558
2020-09-15	$11.78	$12.30	$11.58	$12.24	$12.24	64,667
2020-09-14	$11.52	$11.71	$11.21	$11.39	$11.39	96,338
2020-09-11	$11.89	$11.90	$11.30	$11.50	$11.50	80,785
2020-09-10	$11.76	$11.91	$11.65	$11.84	$11.84	60,009
2020-09-09	$12.11	$12.16	$11.47	$11.80	$11.80	58,501
2020-09-08	$12.46	$12.46	$11.51	$11.83	$11.83	49,788
2020-09-04	$13.00	$13.00	$11.17	$12.16	$12.16	133,328
2020-09-03	$12.93	$12.93	$12.41	$12.88	$12.88	35,932
2020-09-02	$12.69	$13.12	$11.86	$13.08	$13.08	53,136
2020-09-01	$13.04	$13.46	$12.70	$12.78	$12.78	32,295
2020-08-31	$13.79	$13.79	$13.12	$13.19	$13.19	43,252
2020-08-28	$13.72	$13.87	$13.28	$13.77	$13.77	21,122
2020-08-27	$13.41	$13.73	$13.18	$13.55	$13.55	23,088
2020-08-26	$12.88	$13.36	$12.60	$13.25	$13.25	50,988
2020-08-25	$12.83	$13.22	$12.61	$12.86	$12.86	43,528
2020-08-24	$13.56	$14.00	$13.00	$13.17	$13.17	45,867
2020-08-21	$14.11	$14.11	$13.29	$13.43	$13.43	27,486
2020-08-20	$14.47	$14.90	$14.20	$14.30	$14.30	47,399
2020-08-19	$14.11	$14.66	$13.95	$14.53	$14.53	27,661
2020-08-18	$14.03	$14.06	$13.75	$14.05	$14.05	28,214
2020-08-17	$14.21	$14.37	$13.98	$14.20	$14.20	21,887
2020-08-14	$14.01	$14.16	$13.93	$14.13	$14.13	15,400
2020-08-13	$14.14	$14.29	$14.00	$14.20	$14.20	24,350
2020-08-12	$14.33	$14.56	$14.05	$14.27	$14.27	28,692
2020-08-11	$13.64	$14.19	$13.57	$14.00	$14.00	65,200
2020-08-10	$14.70	$14.70	$13.22	$13.43	$13.43	53,891
2020-08-07	$13.92	$14.48	$13.92	$14.37	$14.37	58,646
2020-08-06	$13.66	$14.08	$13.63	$14.04	$14.04	63,718
2020-08-05	$13.32	$13.76	$13.09	$13.67	$13.67	34,584
2020-08-04	$12.87	$13.22	$12.82	$13.20	$13.20	44,961
2020-08-03	$12.55	$13.07	$12.25	$12.98	$12.98	50,743
2020-07-31	$12.55	$12.55	$12.00	$12.43	$12.43	59,305
2020-07-30	$12.05	$12.76	$12.03	$12.60	$12.60	46,662
2020-07-29	$12.18	$12.47	$12.08	$12.30	$12.30	67,420
2020-07-28	$12.19	$12.64	$11.95	$12.04	$12.04	75,398
2020-07-27	$13.13	$13.49	$12.22	$12.36	$12.36	108,932
2020-07-24	$13.42	$13.49	$13.00	$13.17	$13.17	39,314
2020-07-23	$13.82	$14.22	$13.50	$13.58	$13.58	39,884
2020-07-22	$13.81	$14.18	$13.80	$13.91	$13.91	57,294
2020-07-21	$13.80	$14.02	$13.57	$13.81	$13.81	77,390
2020-07-20	$13.85	$14.10	$13.38	$13.62	$13.62	82,488
2020-07-17	$14.06	$14.22	$13.69	$13.89	$13.89	73,800
2020-07-16	$14.29	$14.56	$13.90	$14.04	$14.04	82,700
2020-07-15	$13.70	$14.59	$13.70	$14.44	$14.44	97,200
2020-07-14	$14.18	$14.23	$13.08	$13.56	$13.56	94,200
2020-07-13	$14.35	$14.77	$13.76	$14.15	$14.15	169,700
2020-07-10	$11.60	$14.14	$11.60	$14.04	$14.04	275,300
2020-07-09	$11.75	$12.19	$10.57	$10.95	$10.95	139,800
2020-07-08	$12.48	$12.69	$11.55	$11.71	$11.71	142,600
2020-07-07	$13.13	$13.20	$12.46	$12.50	$12.50	65,900
2020-07-06	$13.71	$13.71	$13.12	$13.32	$13.32	22,200
2020-07-02	$13.38	$13.69	$12.83	$13.33	$13.33	41,000
2020-07-01	$13.60	$13.97	$12.72	$13.06	$13.06	84,800
2020-06-30	$12.75	$13.80	$12.52	$13.57	$13.57	82,600
2020-06-29	$12.39	$13.10	$12.30	$12.81	$12.81	91,400
2020-06-26	$12.53	$12.90	$11.82	$12.15	$12.15	760,272
2020-06-25	$13.21	$13.22	$12.48	$12.66	$12.66	134,849
2020-06-24	$13.33	$13.63	$12.89	$13.19	$13.19	137,353
2020-06-23	$13.57	$14.05	$13.27	$13.61	$13.61	110,181
2020-06-22	$13.28	$13.96	$13.07	$13.28	$13.28	51,127
2020-06-19	$14.09	$14.29	$13.44	$13.44	$13.44	84,083
2020-06-18	$13.61	$14.13	$13.61	$13.82	$13.82	55,933
2020-06-17	$14.66	$14.83	$13.78	$13.88	$13.88	82,094
2020-06-16	$14.38	$14.87	$14.07	$14.48	$14.48	93,345
2020-06-15	$12.96	$14.01	$12.96	$13.78	$13.78	99,673
2020-06-12	$13.44	$14.65	$12.70	$13.46	$13.46	104,330
2020-06-11	$14.21	$14.41	$12.76	$12.98	$12.98	105,961
2020-06-10	$15.51	$15.54	$14.54	$14.83	$14.83	141,953
2020-06-09	$15.51	$15.96	$14.89	$15.57	$15.57	75,211
2020-06-08	$15.49	$15.97	$15.02	$15.84	$15.84	73,516
2020-06-05	$13.99	$15.79	$13.99	$15.16	$15.16	111,416
2020-06-04	$13.92	$14.42	$13.61	$13.85	$13.85	111,985
2020-06-03	$13.51	$14.51	$13.50	$13.96	$13.96	79,005
2020-06-02	$13.29	$14.20	$13.18	$13.18	$13.18	104,637
2020-06-01	$13.99	$13.99	$13.24	$13.31	$13.31	67,324
2020-05-29	$13.63	$14.14	$13.47	$13.93	$13.93	80,548
2020-05-28	$14.38	$15.00	$13.33	$13.58	$13.58	116,329
2020-05-27	$13.85	$14.10	$13.27	$13.90	$13.90	89,689
2020-05-26	$13.78	$13.89	$13.26	$13.46	$13.46	87,310
2020-05-22	$12.38	$13.33	$11.88	$13.21	$13.21	96,621
2020-05-21	$12.49	$12.78	$11.91	$12.03	$12.03	90,752
2020-05-20	$11.88	$12.59	$11.75	$12.27	$12.27	64,489
2020-05-19	$11.85	$12.50	$11.30	$11.55	$11.55	71,763
2020-05-18	$11.39	$12.10	$10.92	$11.86	$11.86	487,534
2020-05-15	$9.53	$11.11	$9.53	$10.90	$10.90	74,363
2020-05-14	$9.82	$9.99	$9.06	$9.82	$9.82	88,537
2020-05-13	$10.58	$10.64	$9.28	$10.09	$10.09	142,959
2020-05-12	$12.11	$12.15	$10.26	$10.74	$10.74	261,062
2020-05-11	$11.46	$12.87	$11.24	$12.08	$12.08	48,952
2020-05-08	$11.41	$12.13	$11.00	$11.56	$11.56	31,232
2020-05-07	$11.58	$11.70	$10.98	$11.17	$11.17	25,071
2020-05-06	$11.42	$11.76	$10.85	$10.94	$10.94	32,565
2020-05-05	$11.68	$12.75	$10.83	$11.37	$11.37	37,747
2020-05-04	$12.16	$12.16	$11.15	$11.19	$11.19	27,197
2020-05-01	$12.36	$12.84	$11.26	$11.73	$11.73	42,035
2020-04-30	$12.50	$13.23	$12.01	$12.59	$12.59	53,320
2020-04-29	$12.71	$13.70	$12.33	$12.76	$12.76	82,677
2020-04-28	$12.19	$12.67	$11.24	$12.20	$12.20	56,641
2020-04-27	$11.17	$12.13	$11.01	$11.90	$11.90	58,071
2020-04-24	$10.66	$11.10	$10.66	$10.91	$10.91	94,498
2020-04-23	$11.50	$11.98	$11.50	$11.56	$11.56	99,436
2020-04-22	$11.58	$11.59	$10.76	$11.47	$11.47	30,174
2020-04-21	$11.31	$11.78	$10.86	$11.24	$11.24	64,367
2020-04-20	$11.17	$11.40	$11.05	$11.31	$11.31	36,076
2020-04-17	$11.42	$11.93	$10.66	$11.42	$11.42	55,162
2020-04-16	$10.85	$11.23	$10.50	$11.05	$11.05	42,011
2020-04-15	$11.10	$11.14	$10.45	$10.77	$10.77	44,803
2020-04-14	$10.92	$11.50	$10.51	$11.47	$11.47	51,370
2020-04-13	$10.97	$11.15	$10.38	$10.73	$10.73	51,371
2020-04-09	$10.18	$11.35	$9.84	$11.26	$11.26	146,713
2020-04-08	$10.03	$10.55	$9.85	$10.00	$10.00	75,148
2020-04-07	$10.34	$10.34	$9.43	$9.75	$9.75	59,555
2020-04-06	$9.68	$10.16	$9.41	$10.08	$10.08	62,401
2020-04-03	$9.01	$9.21	$8.67	$9.13	$9.13	66,019
2020-04-02	$9.13	$9.89	$8.88	$9.22	$9.22	79,444
2020-04-01	$9.13	$9.48	$8.22	$9.18	$9.18	51,661
2020-03-31	$9.52	$9.95	$9.02	$9.42	$9.42	61,437
2020-03-30	$9.59	$10.25	$9.34	$9.64	$9.64	50,808
2020-03-27	$9.82	$10.19	$9.38	$9.41	$9.41	31,753
2020-03-26	$10.16	$10.38	$9.73	$10.22	$10.22	111,735
2020-03-25	$9.21	$9.68	$8.64	$9.35	$9.35	121,869
2020-03-24	$7.45	$8.41	$7.45	$8.14	$8.14	95,902
2020-03-23	$8.03	$8.41	$6.71	$7.01	$7.01	211,380
2020-03-20	$8.96	$9.44	$8.02	$8.09	$8.09	259,537
2020-03-19	$8.50	$9.46	$8.48	$8.83	$8.83	230,736
2020-03-18	$8.84	$9.41	$8.38	$8.78	$8.78	95,196
2020-03-17	$9.70	$10.37	$8.77	$9.60	$9.60	110,168
2020-03-16	$9.54	$10.49	$8.33	$9.29	$9.29	141,998
2020-03-13	$10.07	$11.76	$9.96	$11.35	$11.35	242,267
2020-03-12	$9.73	$10.31	$9.00	$9.61	$9.61	139,633
2020-03-11	$12.15	$12.16	$10.29	$10.68	$10.68	104,105
2020-03-10	$12.72	$13.01	$11.79	$12.46	$12.46	137,394
2020-03-09	$12.73	$13.01	$12.00	$12.25	$12.25	59,981
2020-03-06	$13.18	$14.00	$12.65	$13.55	$13.55	90,858
2020-03-05	$14.38	$14.38	$13.35	$13.70	$13.70	58,330
2020-03-04	$14.08	$14.87	$13.51	$14.72	$14.72	139,507
2020-03-03	$14.16	$14.48	$13.76	$13.88	$13.88	111,660
2020-03-02	$13.91	$14.33	$13.52	$13.86	$13.86	78,071
2020-02-28	$13.90	$14.42	$13.34	$13.85	$13.85	129,800
2020-02-27	$14.26	$15.27	$14.10	$14.39	$14.39	103,690
2020-02-26	$14.75	$14.98	$14.14	$14.55	$14.55	131,739
2020-02-25	$16.27	$16.32	$14.63	$14.74	$14.74	99,299
2020-02-24	$16.26	$16.60	$15.80	$16.20	$16.20	71,904
2020-02-21	$17.16	$17.31	$16.45	$16.70	$16.70	68,498
2020-02-20	$17.67	$17.67	$17.04	$17.14	$17.14	69,280
2020-02-19	$17.29	$18.00	$16.51	$17.21	$17.21	127,286
2020-02-18	$17.09	$17.22	$16.51	$16.88	$16.88	54,849
2020-02-14	$17.45	$17.47	$17.05	$17.16	$17.16	62,171
2020-02-13	$17.43	$17.55	$17.13	$17.40	$17.40	44,894
2020-02-12	$17.81	$17.95	$17.30	$17.52	$17.52	57,626
2020-02-11	$17.47	$17.97	$17.25	$17.78	$17.78	103,839
2020-02-10	$17.35	$17.63	$17.00	$17.28	$17.28	85,730
2020-02-07	$17.14	$17.54	$16.85	$17.34	$17.34	65,519
2020-02-06	$17.25	$17.98	$16.80	$17.30	$17.30	117,535
2020-02-05	$17.38	$18.00	$16.88	$17.93	$17.93	85,618
2020-02-04	$16.95	$17.38	$16.87	$17.26	$17.26	92,806
2020-02-03	$17.00	$17.30	$16.30	$16.84	$16.84	110,486
2020-01-31	$17.52	$17.60	$16.65	$16.69	$16.69	179,744
2020-01-30	$18.01	$18.03	$17.43	$17.58	$17.58	135,357
2020-01-29	$18.45	$18.51	$18.00	$18.14	$18.14	81,804
2020-01-28	$18.47	$18.70	$18.23	$18.40	$18.40	88,166
2020-01-27	$19.07	$19.13	$18.23	$18.23	$18.23	130,828
2020-01-24	$19.33	$19.43	$18.81	$19.29	$19.29	156,279
2020-01-23	$19.35	$19.74	$18.99	$19.21	$19.21	479,037
2020-01-22	$19.98	$20.40	$19.60	$20.09	$20.09	39,058
2020-01-21	$19.51	$20.00	$19.30	$19.90	$19.90	49,529
2020-01-17	$19.91	$19.91	$19.07	$19.53	$19.53	72,553
2020-01-16	$19.17	$19.57	$18.78	$19.38	$19.38	78,050
2020-01-15	$18.78	$19.29	$18.51	$18.98	$18.98	55,939
2020-01-14	$18.52	$19.52	$18.45	$18.75	$18.75	65,967
2020-01-13	$17.51	$18.75	$16.66	$18.51	$18.51	66,251
2020-01-10	$17.79	$18.06	$17.50	$17.56	$17.56	44,383
2020-01-09	$18.28	$18.40	$17.56	$17.72	$17.72	42,120
2020-01-08	$18.81	$18.89	$18.03	$18.31	$18.31	48,023
2020-01-07	$18.71	$18.90	$18.44	$18.79	$18.79	35,877
2020-01-06	$18.76	$18.88	$18.26	$18.76	$18.76	63,271
2020-01-03	$18.26	$19.00	$18.03	$18.90	$18.90	77,072
2020-01-02	$18.62	$18.75	$17.87	$18.46	$18.46	54,623
2019-12-31	$18.14	$18.79	$17.87	$18.61	$18.61	69,860
2019-12-30	$18.08	$18.30	$17.65	$18.03	$18.03	35,708
2019-12-27	$18.41	$18.45	$17.90	$18.04	$18.04	44,925
2019-12-26	$18.32	$18.59	$17.96	$18.39	$18.39	49,555
2019-12-24	$18.80	$18.80	$18.08	$18.25	$18.25	51,322
2019-12-23	$18.15	$19.00	$17.72	$18.81	$18.81	52,588
2019-12-20	$18.98	$18.98	$17.66	$18.08	$18.08	204,234
2019-12-19	$18.63	$19.40	$18.29	$18.96	$18.96	90,154
2019-12-18	$18.10	$18.80	$18.10	$18.72	$18.72	77,708
2019-12-17	$17.00	$18.10	$16.89	$18.06	$18.06	101,751
2019-12-16	$17.02	$17.31	$16.82	$16.93	$16.93	71,560
2019-12-13	$17.00	$17.28	$16.56	$17.00	$17.00	80,137
2019-12-12	$17.19	$17.75	$17.07	$17.22	$17.22	59,788
2019-12-11	$17.74	$17.94	$17.07	$17.21	$17.21	66,102
2019-12-10	$18.11	$18.62	$17.59	$17.66	$17.66	75,398
2019-12-09	$18.23	$18.68	$17.71	$18.16	$18.16	67,084
2019-12-06	$18.28	$18.81	$18.09	$18.23	$18.23	54,968
2019-12-05	$19.13	$19.15	$17.82	$18.16	$18.16	106,849
2019-12-04	$20.01	$20.27	$18.08	$19.12	$19.12	108,839
2019-12-03	$19.84	$20.24	$19.70	$19.90	$19.90	73,840
2019-12-02	$20.61	$20.78	$19.66	$20.04	$20.04	95,446
2019-11-29	$20.50	$20.84	$19.99	$20.57	$20.57	25,600
2019-11-27	$20.17	$21.00	$19.86	$20.49	$20.49	82,585
2019-11-26	$20.82	$21.88	$20.28	$20.51	$20.51	94,485
2019-11-25	$21.50	$21.90	$20.60	$20.81	$20.81	79,632
2019-11-22	$20.85	$22.20	$20.75	$21.41	$21.41	267,850
2019-11-21	$21.66	$21.78	$20.33	$20.80	$20.80	102,418
2019-11-20	$19.13	$21.92	$19.13	$21.61	$21.61	138,397
2019-11-19	$18.75	$20.28	$18.48	$19.20	$19.20	128,165
2019-11-18	$16.87	$19.17	$16.87	$19.03	$19.03	143,055
2019-11-15	$17.40	$17.40	$16.58	$16.91	$16.91	100,141
2019-11-14	$17.92	$18.41	$17.30	$17.30	$17.30	88,772
2019-11-13	$17.99	$18.45	$17.85	$17.92	$17.92	57,075
2019-11-12	$18.84	$18.97	$18.12	$18.24	$18.24	32,707
2019-11-11	$19.63	$20.06	$18.65	$18.89	$18.89	57,643
2019-11-08	$18.14	$20.51	$16.94	$19.62	$19.62	103,672
2019-11-07	$16.83	$17.12	$16.53	$16.75	$16.75	22,665
2019-11-06	$17.10	$17.18	$16.68	$16.71	$16.71	26,555
2019-11-05	$17.55	$17.61	$16.79	$17.09	$17.09	21,846
2019-11-04	$17.80	$18.02	$17.41	$17.49	$17.49	24,695
2019-11-01	$17.48	$18.45	$17.48	$17.70	$17.70	18,909
2019-10-31	$18.00	$18.19	$17.26	$17.35	$17.35	44,170
2019-10-30	$17.96	$17.96	$17.32	$17.68	$17.68	19,888
2019-10-29	$18.05	$18.31	$17.76	$17.96	$17.96	36,866
2019-10-28	$17.98	$18.60	$17.65	$18.05	$18.05	28,786
2019-10-25	$17.85	$18.35	$17.65	$17.91	$17.91	29,918
2019-10-24	$17.76	$18.86	$17.23	$17.89	$17.89	33,990
2019-10-23	$17.83	$18.17	$17.82	$17.99	$17.99	12,942
2019-10-22	$18.18	$18.20	$17.70	$17.88	$17.88	25,284
2019-10-21	$18.34	$18.84	$17.87	$18.12	$18.12	32,503
2019-10-18	$17.97	$18.64	$17.66	$18.19	$18.19	29,853
2019-10-17	$16.97	$18.27	$16.97	$18.14	$18.14	32,187
2019-10-16	$17.18	$17.47	$16.70	$17.22	$17.22	45,714
2019-10-15	$16.73	$17.49	$16.70	$17.24	$17.24	41,851
2019-10-14	$17.00	$17.00	$16.48	$16.77	$16.77	10,562
2019-10-11	$16.55	$17.43	$16.18	$17.04	$17.04	47,264
2019-10-10	$16.66	$17.63	$15.21	$16.34	$16.34	81,230
2019-10-09	$16.73	$17.17	$16.52	$16.67	$16.67	19,229
2019-10-08	$17.65	$18.91	$16.34	$16.65	$16.65	56,860
2019-10-07	$18.72	$18.72	$17.64	$17.73	$17.73	17,580
2019-10-04	$18.88	$19.65	$18.30	$18.44	$18.44	18,149
2019-10-03	$18.68	$19.64	$18.31	$18.80	$18.80	25,567
2019-10-02	$19.64	$19.64	$18.54	$18.66	$18.66	29,542
2019-10-01	$19.49	$20.04	$19.40	$19.91	$19.91	40,063
2019-09-30	$19.92	$20.33	$19.10	$20.10	$20.10	38,600
2019-09-27	$19.09	$19.81	$18.54	$19.62	$19.62	74,871
2019-09-26	$19.46	$19.46	$18.60	$19.05	$19.05	40,372
2019-09-25	$19.09	$19.89	$18.46	$19.48	$19.48	49,399
2019-09-24	$19.81	$20.02	$18.85	$19.10	$19.10	22,669
2019-09-23	$18.89	$19.90	$18.74	$19.73	$19.73	29,689
2019-09-20	$18.36	$19.18	$18.04	$19.08	$19.08	69,627
2019-09-19	$18.01	$18.81	$18.00	$18.37	$18.37	114,248
2019-09-18	$18.22	$18.27	$17.65	$17.94	$17.94	43,682
2019-09-17	$18.52	$18.80	$17.83	$18.23	$18.23	57,672
2019-09-16	$19.17	$19.40	$18.28	$18.51	$18.51	43,005
2019-09-13	$18.86	$19.47	$18.76	$19.21	$19.21	20,335
2019-09-12	$18.50	$19.45	$18.47	$19.14	$19.14	38,865
2019-09-11	$17.51	$18.62	$16.93	$18.26	$18.26	49,560
2019-09-10	$17.55	$17.86	$16.75	$17.51	$17.51	89,532
2019-09-09	$18.82	$19.31	$17.41	$17.62	$17.62	62,493
2019-09-06	$19.75	$20.01	$18.65	$18.81	$18.81	56,586
2019-09-05	$19.77	$19.80	$18.76	$19.73	$19.73	53,293
2019-09-04	$20.05	$20.59	$19.60	$19.73	$19.73	33,145
2019-09-03	$19.80	$20.67	$19.80	$20.17	$20.17	55,227
2019-08-30	$20.20	$20.20	$19.14	$19.58	$19.58	15,955
2019-08-29	$20.14	$20.57	$19.45	$20.10	$20.10	44,960
2019-08-28	$20.04	$20.58	$19.42	$20.21	$20.21	29,010
2019-08-27	$20.71	$20.74	$19.98	$20.15	$20.15	35,877
2019-08-26	$20.21	$20.80	$19.88	$20.54	$20.54	33,035
2019-08-23	$20.83	$21.29	$19.82	$20.01	$20.01	33,164
2019-08-22	$21.31	$21.31	$20.69	$20.88	$20.88	28,763
2019-08-21	$20.40	$21.45	$20.09	$21.23	$21.23	73,078
2019-08-20	$20.81	$20.93	$19.78	$20.35	$20.35	32,589
2019-08-19	$20.80	$21.48	$20.42	$20.77	$20.77	54,948
2019-08-16	$20.71	$21.13	$19.62	$20.82	$20.82	51,210
2019-08-15	$21.59	$21.59	$20.20	$20.51	$20.51	97,990
2019-08-14	$21.64	$22.44	$20.47	$21.23	$21.23	99,053
2019-08-13	$21.69	$22.32	$21.60	$21.89	$21.89	52,615
2019-08-12	$21.96	$22.50	$21.46	$21.80	$21.80	41,675
2019-08-09	$22.77	$22.93	$21.85	$22.14	$22.14	34,039
2019-08-08	$22.39	$23.31	$22.02	$22.79	$22.79	37,901
2019-08-07	$22.07	$22.60	$21.75	$22.21	$22.21	22,164
2019-08-06	$22.78	$23.44	$22.00	$22.14	$22.14	46,886
2019-08-05	$24.36	$24.36	$22.56	$22.65	$22.65	59,131
2019-08-02	$24.95	$25.20	$24.34	$24.68	$24.68	24,378
2019-08-01	$23.81	$25.20	$23.61	$25.01	$25.01	46,784
2019-07-31	$24.25	$24.97	$23.71	$23.73	$23.73	30,868
2019-07-30	$23.64	$24.59	$23.60	$24.21	$24.21	38,617
2019-07-29	$24.02	$24.24	$23.51	$23.78	$23.78	33,403
2019-07-26	$23.59	$24.57	$23.53	$23.74	$23.74	33,463
2019-07-25	$24.23	$24.85	$22.86	$23.53	$23.53	52,378
2019-07-24	$23.43	$24.72	$23.02	$24.26	$24.26	74,568
2019-07-23	$22.76	$23.78	$22.62	$23.43	$23.43	48,350
2019-07-22	$22.02	$22.85	$21.65	$22.67	$22.67	87,374
2019-07-19	$22.53	$22.90	$21.72	$21.72	$21.72	52,062
2019-07-18	$22.45	$22.82	$21.76	$22.60	$22.60	26,587
2019-07-17	$22.95	$23.74	$22.51	$22.57	$22.57	40,768
2019-07-16	$23.07	$24.18	$22.80	$22.89	$22.89	69,301
2019-07-15	$23.57	$24.60	$22.77	$23.27	$23.27	49,022
2019-07-12	$25.77	$25.80	$23.23	$23.81	$23.81	125,049
2019-07-11	$26.23	$26.23	$25.21	$25.85	$25.85	41,394
2019-07-10	$26.55	$26.55	$25.88	$26.14	$26.14	83,816
2019-07-09	$26.35	$26.54	$25.56	$26.41	$26.41	52,469
2019-07-08	$25.85	$26.36	$25.43	$26.21	$26.21	61,100
2019-07-05	$25.62	$26.16	$25.23	$25.93	$25.93	46,624
2019-07-03	$25.57	$25.70	$25.09	$25.64	$25.64	37,973
2019-07-02	$27.00	$27.00	$24.99	$25.41	$25.41	69,758
2019-07-01	$25.42	$27.54	$24.87	$26.96	$26.96	86,162
2019-06-28	$24.18	$25.50	$24.18	$25.42	$25.42	887,391
2019-06-27	$23.84	$24.49	$23.62	$24.10	$24.10	41,366
2019-06-26	$24.75	$24.75	$23.64	$23.89	$23.89	37,733
2019-06-25	$24.99	$24.99	$24.55	$24.88	$24.88	38,335
2019-06-24	$25.00	$25.38	$24.36	$24.75	$24.75	79,362
2019-06-21	$24.26	$25.50	$23.49	$25.34	$25.34	140,511
2019-06-20	$23.98	$24.42	$23.54	$24.26	$24.26	50,021
2019-06-19	$23.14	$23.85	$22.80	$23.78	$23.78	35,698
2019-06-18	$24.29	$24.51	$22.69	$23.22	$23.22	44,667
2019-06-17	$25.01	$25.24	$24.14	$24.38	$24.38	35,272
2019-06-14	$25.60	$25.60	$24.61	$25.13	$25.13	22,426
2019-06-13	$24.50	$25.60	$23.97	$25.58	$25.58	52,325
2019-06-12	$24.34	$24.89	$23.70	$24.60	$24.60	60,020
2019-06-11	$24.66	$24.66	$23.54	$23.96	$23.96	26,552
2019-06-10	$25.10	$26.41	$24.24	$24.51	$24.51	67,693
2019-06-07	$24.58	$25.50	$24.35	$25.50	$25.50	34,994
2019-06-06	$25.37	$25.50	$23.38	$24.41	$24.41	79,920
2019-06-05	$24.75	$25.75	$24.52	$25.32	$25.32	217,770
2019-06-04	$23.00	$25.00	$22.65	$24.99	$24.99	146,678
2019-06-03	$22.53	$23.43	$22.42	$22.86	$22.86	121,155
2019-05-31	$21.72	$22.38	$21.21	$22.38	$22.38	33,399
2019-05-30	$21.68	$22.00	$21.31	$21.95	$21.95	20,419
2019-05-29	$21.45	$21.70	$21.22	$21.62	$21.62	20,971
2019-05-28	$21.71	$21.71	$20.77	$21.59	$21.59	43,142
2019-05-24	$21.17	$21.74	$20.76	$21.62	$21.62	29,797
2019-05-23	$21.05	$21.19	$20.15	$20.67	$20.67	18,150
2019-05-22	$21.15	$21.36	$20.64	$21.05	$21.05	57,612
2019-05-21	$19.98	$21.37	$19.58	$21.05	$21.05	43,280
2019-05-20	$19.17	$20.20	$19.17	$20.00	$20.00	25,803
2019-05-17	$19.80	$19.80	$19.29	$19.42	$19.42	12,012
2019-05-16	$19.50	$20.16	$19.50	$20.00	$20.00	19,227
2019-05-15	$18.99	$19.45	$18.63	$19.41	$19.41	35,374
2019-05-14	$18.72	$19.19	$18.71	$18.99	$18.99	66,676
2019-05-13	$18.50	$18.99	$18.13	$18.71	$18.71	74,111
2019-05-10	$18.18	$19.50	$18.13	$18.70	$18.70	37,087
2019-05-09	$17.57	$19.27	$17.41	$18.17	$18.17	138,248
2019-05-08	$17.14	$18.00	$17.14	$17.57	$17.57	63,070
2019-05-07	$17.06	$17.53	$17.06	$17.15	$17.15	40,795
2019-05-06	$17.40	$17.55	$16.94	$17.08	$17.08	30,033
2019-05-03	$17.05	$17.55	$16.45	$17.30	$17.30	130,010
2019-05-02	$16.95	$17.14	$16.41	$16.65	$16.65	35,925
2019-05-01	$17.45	$17.74	$16.86	$16.96	$16.96	19,245
2019-04-30	$17.10	$17.48	$16.84	$17.34	$17.34	11,945
2019-04-29	$17.44	$17.50	$17.04	$17.06	$17.06	18,795
2019-04-26	$17.29	$17.58	$16.70	$17.20	$17.20	31,439
2019-04-25	$16.49	$17.53	$15.68	$17.27	$17.27	27,802
2019-04-24	$17.08	$17.27	$16.40	$16.45	$16.45	55,689
2019-04-23	$16.71	$17.19	$16.71	$17.09	$17.09	25,980
2019-04-22	$17.35	$17.69	$16.64	$16.91	$16.91	68,657
2019-04-18	$17.11	$17.51	$17.02	$17.29	$17.29	16,055
2019-04-17	$17.66	$17.66	$16.53	$16.97	$16.97	28,737
2019-04-16	$18.44	$18.67	$17.56	$17.69	$17.69	19,282
2019-04-15	$18.99	$19.00	$18.45	$18.67	$18.67	15,215
2019-04-12	$19.29	$19.46	$18.98	$18.99	$18.99	14,147
2019-04-11	$19.21	$19.25	$18.98	$19.15	$19.15	9,411
2019-04-10	$19.40	$19.96	$19.05	$19.22	$19.22	12,498
2019-04-09	$19.38	$19.85	$19.24	$19.45	$19.45	20,647
2019-04-08	$19.69	$19.69	$19.28	$19.41	$19.41	17,985
2019-04-05	$20.00	$20.00	$19.54	$19.54	$19.54	8,690
2019-04-04	$19.77	$19.92	$19.59	$19.59	$19.59	19,114
2019-04-03	$19.93	$19.93	$19.40	$19.91	$19.91	13,395
2019-04-02	$19.47	$19.75	$19.16	$19.75	$19.75	19,845
2019-04-01	$19.45	$19.64	$19.20	$19.44	$19.44	23,315
2019-03-29	$19.70	$19.74	$19.08	$19.23	$19.23	12,558
2019-03-28	$20.04	$20.29	$19.52	$19.69	$19.69	20,396
2019-03-27	$19.94	$20.31	$19.82	$20.21	$20.21	7,062
2019-03-26	$20.57	$20.57	$19.91	$20.10	$20.10	7,820
2019-03-25	$19.63	$20.23	$19.63	$20.21	$20.21	16,623
2019-03-22	$20.14	$20.72	$19.61	$19.72	$19.72	4,680
2019-03-21	$20.27	$20.60	$20.27	$20.48	$20.48	9,609
2019-03-20	$19.99	$20.72	$19.91	$20.65	$20.65	12,408
2019-03-19	$20.24	$20.30	$19.86	$20.29	$20.29	13,013
2019-03-18	$19.80	$20.40	$19.68	$20.00	$20.00	23,743
2019-03-15	$19.01	$20.06	$18.72	$20.00	$20.00	42,788
2019-03-14	$19.20	$19.20	$18.79	$19.14	$19.14	10,136
2019-03-13	$18.97	$19.25	$18.70	$19.25	$19.25	14,406
2019-03-12	$19.30	$19.42	$18.95	$18.95	$18.95	17,629
2019-03-11	$19.40	$19.40	$18.92	$19.35	$19.35	17,754
2019-03-08	$19.30	$19.94	$18.66	$19.49	$19.49	36,921
2019-03-07	$19.20	$19.99	$18.78	$19.32	$19.32	40,913
2019-03-06	$19.25	$19.73	$18.64	$19.23	$19.23	36,063
2019-03-05	$19.24	$19.38	$18.86	$19.38	$19.38	7,432
2019-03-04	$19.60	$19.60	$19.01	$19.23	$19.23	30,017
2019-03-01	$19.99	$20.40	$19.45	$19.84	$19.84	91,908
2019-02-28	$20.00	$20.10	$19.30	$19.70	$19.70	19,949
2019-02-27	$21.21	$21.45	$20.00	$20.11	$20.11	62,728
2019-02-26	$20.81	$21.42	$20.09	$21.20	$21.20	60,478
2019-02-25	$19.40	$20.94	$19.40	$20.80	$20.80	70,619
2019-02-22	$19.44	$20.71	$18.56	$20.38	$20.38	112,439
2019-02-21	$18.73	$19.40	$18.56	$19.40	$19.40	44,753
2019-02-20	$19.22	$19.22	$18.56	$18.72	$18.72	8,950
2019-02-19	$18.56	$19.46	$18.56	$19.45	$19.45	25,344
2019-02-15	$18.13	$18.90	$17.98	$18.53	$18.53	21,085
2019-02-14	$18.25	$19.47	$17.86	$18.20	$18.20	21,166
2019-02-13	$17.56	$18.90	$17.56	$18.35	$18.35	24,323
2019-02-12	$18.41	$18.41	$17.28	$17.48	$17.48	36,137
2019-02-11	$19.81	$19.91	$18.66	$18.97	$18.97	23,936
2019-02-08	$20.02	$20.50	$19.83	$19.94	$19.94	24,370
2019-02-07	$20.00	$20.48	$19.63	$20.36	$20.36	48,195
2019-02-06	$19.82	$19.82	$19.45	$19.47	$19.47	29,095
2019-02-05	$19.94	$19.95	$19.53	$19.67	$19.67	38,832
2019-02-04	$19.79	$19.95	$19.51	$19.90	$19.90	23,495
2019-02-01	$19.47	$19.79	$19.25	$19.75	$19.75	13,079
2019-01-31	$19.41	$19.71	$19.20	$19.45	$19.45	40,464
2019-01-30	$19.74	$19.95	$19.30	$19.65	$19.65	41,351
2019-01-29	$18.92	$19.65	$18.81	$19.60	$19.60	29,997
2019-01-28	$18.74	$19.00	$18.32	$18.91	$18.91	23,579
2019-01-25	$18.50	$18.85	$18.50	$18.82	$18.82	27,114
2019-01-24	$18.59	$18.59	$17.75	$18.47	$18.47	26,012
2019-01-23	$18.21	$18.50	$18.15	$18.50	$18.50	25,129
2019-01-22	$17.88	$18.20	$17.75	$18.01	$18.01	17,267
2019-01-18	$17.96	$18.02	$17.52	$17.76	$17.76	22,937
2019-01-17	$17.70	$18.10	$17.57	$17.72	$17.72	30,779
2019-01-16	$17.30	$17.74	$16.97	$17.72	$17.72	10,950
2019-01-15	$17.45	$17.59	$16.86	$17.28	$17.28	11,653
2019-01-14	$17.24	$18.05	$17.10	$17.41	$17.41	26,258
2019-01-11	$16.67	$17.25	$15.82	$17.25	$17.25	10,354
2019-01-10	$16.19	$17.10	$15.05	$16.53	$16.53	9,987
2019-01-09	$16.70	$17.21	$16.03	$16.67	$16.67	8,300
2019-01-08	$17.14	$18.43	$16.64	$17.13	$17.13	21,743
2019-01-07	$16.20	$17.00	$15.77	$16.85	$16.85	14,639
2019-01-04	$16.49	$16.50	$15.91	$16.38	$16.38	4,712
2019-01-03	$16.02	$16.49	$16.01	$16.49	$16.49	8,827
2019-01-02	$16.02	$16.84	$15.84	$16.50	$16.50	4,517
2018-12-31	$16.29	$16.79	$15.65	$16.01	$16.01	5,980
2018-12-28	$15.08	$16.30	$14.88	$16.25	$16.25	22,582
2018-12-27	$15.53	$17.00	$14.13	$14.87	$14.87	21,539
2018-12-26	$15.50	$15.81	$15.50	$15.50	$15.50	2,133
2018-12-24	$16.15	$16.23	$15.50	$15.54	$15.54	5,631
2018-12-21	$16.00	$16.26	$15.51	$15.85	$15.85	12,987
2018-12-20	$15.82	$16.13	$15.65	$15.87	$15.87	16,227
2018-12-19	$15.53	$16.70	$15.53	$15.82	$15.82	10,606
2018-12-18	$15.97	$16.00	$15.56	$15.76	$15.76	17,191
2018-12-17	$16.23	$17.08	$15.59	$15.94	$15.94	14,513
2018-12-14	$16.23	$16.80	$16.05	$16.27	$16.27	20,248
2018-12-13	$16.30	$16.97	$15.98	$16.50	$16.50	11,117
2018-12-12	$16.24	$16.97	$16.24	$16.31	$16.31	20,004
2018-12-11	$16.51	$16.51	$16.02	$16.38	$16.38	10,407
2018-12-10	$16.34	$16.50	$16.06	$16.50	$16.50	2,438
2018-12-07	$16.55	$16.55	$16.22	$16.50	$16.50	10,918
2018-12-06	$16.15	$16.64	$15.81	$16.50	$16.50	29,337
2018-12-04	$16.50	$16.99	$16.10	$16.13	$16.13	19,116
2018-12-03	$16.20	$16.54	$16.20	$16.54	$16.54	15,857
2018-11-30	$16.06	$17.00	$15.93	$16.05	$16.05	11,380
2018-11-29	$16.25	$16.50	$16.17	$16.21	$16.21	14,407
2018-11-28	$16.89	$17.00	$16.10	$16.59	$16.59	63,676
2018-11-27	$16.23	$16.82	$16.01	$16.64	$16.64	15,897
2018-11-26	$16.28	$16.94	$15.81	$16.54	$16.54	32,574
2018-11-23	$15.81	$16.32	$15.19	$16.25	$16.25	3,473
2018-11-21	$16.39	$16.50	$15.17	$16.19	$16.19	21,770
2018-11-20	$15.96	$16.84	$15.76	$16.50	$16.50	3,056
2018-11-19	$16.81	$16.99	$15.59	$16.20	$16.20	21,049
2018-11-16	$15.18	$16.86	$15.11	$16.54	$16.54	22,527
2018-11-15	$15.43	$15.47	$14.43	$15.07	$15.07	36,017
2018-11-14	$16.01	$16.01	$13.87	$14.52	$14.52	7,802
2018-11-13	$15.97	$16.31	$15.30	$15.32	$15.32	21,710
2018-11-12	$16.71	$16.71	$15.58	$15.79	$15.79	9,882
2018-11-09	$16.00	$17.60	$16.00	$16.44	$16.44	41,562
2018-11-08	$16.34	$16.42	$16.20	$16.20	$16.20	4,844
2018-11-07	$16.37	$17.25	$16.05	$16.37	$16.37	13,727
2018-11-06	$15.22	$17.10	$15.22	$16.35	$16.35	48,937
2018-11-05	$15.68	$16.55	$15.68	$15.86	$15.86	8,280
2018-11-02	$16.86	$16.89	$13.19	$16.44	$16.44	12,572
2018-11-01	$16.92	$16.92	$16.26	$16.79	$16.79	3,479
2018-10-31	$16.88	$16.99	$16.49	$16.60	$16.60	14,460
2018-10-30	$16.24	$17.19	$15.30	$16.76	$16.76	26,663
2018-10-29	$17.75	$17.75	$15.50	$16.35	$16.35	24,406
2018-10-26	$16.19	$17.74	$15.29	$17.57	$17.57	20,390
2018-10-25	$17.01	$17.01	$16.35	$16.35	$16.35	5,070
2018-10-24	$16.99	$17.74	$16.04	$16.31	$16.31	6,429
2018-10-23	$16.53	$17.47	$16.11	$16.79	$16.79	13,553
2018-10-22	$17.58	$17.68	$16.54	$16.98	$16.98	16,764
2018-10-19	$17.63	$17.89	$17.29	$17.66	$17.66	2,376
2018-10-18	$17.87	$17.89	$17.44	$17.60	$17.60	2,613
2018-10-17	$17.75	$18.04	$17.51	$17.88	$17.88	28,804
2018-10-16	$18.02	$18.02	$17.50	$17.83	$17.83	43,260
2018-10-15	$18.23	$18.80	$17.25	$17.43	$17.43	27,716
2018-10-12	$17.63	$19.78	$16.91	$18.43	$18.43	12,044
2018-10-11	$17.87	$18.34	$17.17	$17.42	$17.42	18,359
2018-10-10	$18.76	$19.90	$17.40	$17.99	$17.99	16,771
2018-10-09	$19.53	$19.53	$18.48	$18.76	$18.76	13,145
2018-10-08	$19.44	$19.79	$18.75	$19.75	$19.75	13,795
2018-10-05	$18.41	$19.58	$17.75	$19.58	$19.58	17,440
2018-10-04	$17.96	$18.33	$16.80	$18.19	$18.19	36,268
2018-10-03	$17.94	$18.67	$17.70	$17.97	$17.97	7,723
2018-10-02	$18.97	$18.97	$17.90	$18.16	$18.16	32,459
2018-10-01	$18.69	$19.58	$18.20	$18.98	$18.98	55,203
2018-09-28	$18.05	$18.75	$17.65	$18.50	$18.50	30,400
2018-09-27	$17.95	$18.40	$17.95	$18.10	$18.10	3,486
2018-09-26	$17.45	$18.45	$17.45	$18.00	$18.00	5,270
2018-09-25	$17.45	$17.60	$17.05	$17.50	$17.50	13,272
2018-09-24	$17.35	$17.60	$17.20	$17.45	$17.45	14,900
2018-09-21	$17.00	$17.80	$16.40	$17.65	$17.65	30,340
2018-09-20	$16.94	$17.15	$16.73	$16.95	$16.95	7,391
2018-09-19	$17.55	$17.55	$16.35	$16.85	$16.85	17,040
2018-09-18	$17.53	$18.05	$17.53	$17.65	$17.65	7,388
2018-09-17	$18.35	$18.40	$17.65	$17.65	$17.65	9,832
2018-09-14	$18.00	$18.45	$17.14	$18.35	$18.35	22,947
2018-09-13	$18.25	$18.30	$17.90	$17.95	$17.95	36,549
2018-09-12	$18.10	$18.20	$17.45	$18.15	$18.15	37,180
2018-09-11	$16.75	$19.15	$16.75	$18.15	$18.15	140,497
2018-09-10	$16.85	$16.90	$15.40	$15.85	$15.85	38,373
2018-09-07	$15.70	$18.00	$15.03	$16.75	$16.75	27,571
2018-09-06	$17.40	$17.63	$13.35	$15.75	$15.75	112,721
2018-09-05	$18.75	$19.20	$17.65	$18.15	$18.15	38,978
2018-09-04	$19.70	$20.00	$18.26	$19.30	$19.30	20,698
2018-08-31	$20.10	$20.10	$17.75	$19.70	$19.70	26,440
2018-08-30	$20.50	$20.50	$19.71	$20.00	$20.00	11,139
2018-08-29	$20.60	$20.60	$19.16	$20.50	$20.50	43,121
2018-08-28	$19.55	$21.43	$19.50	$20.45	$20.45	71,743
2018-08-27	$18.60	$20.00	$18.60	$19.50	$19.50	85,118
2018-08-24	$17.50	$18.68	$17.50	$18.60	$18.60	73,910
2018-08-23	$17.50	$17.63	$17.40	$17.50	$17.50	8,072
2018-08-22	$17.30	$17.70	$17.28	$17.50	$17.50	8,884
2018-08-21	$17.55	$17.69	$17.17	$17.20	$17.20	4,416
2018-08-20	$17.20	$17.50	$17.15	$17.15	$17.15	2,122
2018-08-17	$17.46	$17.50	$17.25	$17.25	$17.25	4,815
2018-08-16	$17.45	$17.50	$17.30	$17.50	$17.50	2,707
2018-08-15	$17.74	$17.74	$17.35	$17.45	$17.45	10,363
2018-08-14	$17.40	$17.75	$17.21	$17.75	$17.75	21,335
2018-08-13	$17.50	$17.60	$17.00	$17.28	$17.28	34,691
2018-08-10	$17.30	$17.70	$17.20	$17.35	$17.35	13,345
2018-08-09	$17.35	$17.75	$17.20	$17.20	$17.20	15,993
2018-08-08	$17.65	$17.65	$17.00	$17.40	$17.40	19,140
2018-08-07	$17.81	$18.25	$17.10	$17.60	$17.60	30,279
2018-08-06	$17.00	$18.00	$17.00	$18.00	$18.00	13,864
2018-08-03	$17.05	$17.65	$17.00	$17.30	$17.30	26,873
2018-08-02	$17.00	$17.20	$16.81	$17.00	$17.00	76,049
2018-08-01	$16.50	$17.30	$16.35	$17.05	$17.05	35,581
2018-07-31	$17.00	$17.75	$16.38	$16.38	$16.38	35,324
2018-07-30	$16.85	$17.09	$16.20	$16.85	$16.85	35,084
2018-07-27	$17.05	$17.05	$16.65	$16.95	$16.95	8,757
2018-07-26	$17.70	$17.95	$16.63	$17.00	$17.00	45,283
2018-07-25	$16.15	$17.95	$15.55	$17.50	$17.50	90,862
2018-07-24	$15.45	$16.63	$15.30	$15.90	$15.90	101,874
2018-07-23	$13.40	$15.40	$13.40	$15.20	$15.20	48,247
2018-07-20	$13.25	$13.65	$13.25	$13.50	$13.50	2,649
2018-07-19	$13.60	$13.60	$13.15	$13.20	$13.20	9,192
2018-07-18	$13.40	$13.80	$13.36	$13.50	$13.50	13,103
2018-07-17	$13.05	$13.50	$13.04	$13.35	$13.35	9,314
2018-07-16	$13.20	$13.20	$12.91	$12.95	$12.95	14,430
2018-07-13	$12.95	$13.29	$12.95	$13.00	$13.00	3,328
2018-07-12	$13.30	$13.50	$13.00	$13.00	$13.00	1,634
2018-07-11	$13.40	$13.40	$13.25	$13.25	$13.25	2,147
2018-07-10	$13.10	$13.30	$13.07	$13.15	$13.15	18,660
2018-07-09	$13.10	$13.60	$13.10	$13.30	$13.30	18,391
2018-07-06	$13.25	$13.25	$13.05	$13.05	$13.05	2,729
2018-07-05	$13.25	$13.25	$13.00	$13.25	$13.25	8,916
2018-07-03	$13.00	$13.51	$13.00	$13.21	$13.21	7,186
2018-07-02	$12.20	$13.10	$12.20	$12.80	$12.80	5,770
2018-06-29	$12.85	$12.85	$12.35	$12.40	$12.40	4,462
2018-06-28	$12.90	$12.90	$12.30	$12.65	$12.65	8,235
2018-06-27	$12.75	$12.80	$12.63	$12.75	$12.75	5,093
2018-06-26	$13.10	$13.10	$12.50	$12.80	$12.80	7,709
2018-06-25	$13.35	$13.45	$12.90	$12.90	$12.90	2,482
2018-06-22	$13.01	$13.50	$12.93	$13.45	$13.45	24,043
2018-06-21	$12.95	$13.30	$12.95	$13.20	$13.20	6,324
2018-06-20	$13.05	$13.05	$12.60	$12.60	$12.60	9,966
2018-06-19	$13.35	$13.35	$12.75	$12.95	$12.95	8,253
2018-06-18	$13.00	$13.05	$12.85	$13.05	$13.05	17,931
2018-06-15	$13.00	$13.35	$12.90	$13.10	$13.10	21,429
2018-06-14	$12.60	$13.05	$12.60	$13.05	$13.05	23,835
2018-06-13	$12.90	$12.95	$12.75	$12.95	$12.95	12,989
2018-06-12	$12.70	$12.84	$12.61	$12.75	$12.75	5,422
2018-06-11	$13.30	$13.30	$12.70	$12.90	$12.90	6,746
2018-06-08	$13.00	$13.25	$12.35	$13.10	$13.10	15,023
2018-06-07	$12.60	$12.85	$12.20	$12.50	$12.50	41,148
2018-06-06	$13.10	$13.25	$12.50	$12.50	$12.50	12,680
2018-06-05	$12.10	$13.25	$12.00	$12.95	$12.95	74,720
2018-06-04	$12.20	$12.20	$11.67	$12.00	$12.00	12,845
2018-06-01	$12.20	$12.25	$11.70	$12.20	$12.20	12,571
2018-05-31	$12.15	$12.30	$12.15	$12.20	$12.20	1,925
2018-05-30	$12.40	$12.45	$12.30	$12.30	$12.30	6,118
2018-05-29	$12.75	$12.75	$12.25	$12.25	$12.25	9,327
2018-05-25	$12.65	$13.25	$12.65	$12.75	$12.75	11,563
2018-05-24	$12.60	$12.65	$12.55	$12.65	$12.65	17,623
2018-05-23	$12.65	$12.65	$12.45	$12.60	$12.60	3,597
2018-05-22	$12.30	$12.60	$12.30	$12.60	$12.60	5,070
2018-05-21	$12.20	$12.50	$12.20	$12.40	$12.40	7,379
2018-05-18	$12.50	$12.50	$12.21	$12.35	$12.35	5,970
2018-05-17	$12.00	$12.45	$11.90	$12.15	$12.15	33,911
2018-05-16	$11.75	$12.20	$11.60	$12.00	$12.00	12,682
2018-05-15	$11.65	$11.85	$11.51	$11.51	$11.51	2,942
2018-05-14	$11.75	$11.90	$11.25	$11.70	$11.70	11,323
2018-05-11	$12.10	$12.85	$11.90	$11.90	$11.90	15,522
2018-05-10	$11.35	$12.10	$11.30	$12.10	$12.10	22,660
2018-05-09	$11.50	$11.50	$10.85	$11.25	$11.25	27,864
2018-05-08	$10.50	$11.70	$10.45	$11.70	$11.70	39,609
2018-05-07	$10.30	$10.30	$10.10	$10.10	$10.10	7,991
2018-05-04	$9.85	$10.40	$9.85	$10.40	$10.40	14,224
2018-05-03	$9.95	$10.00	$9.65	$9.80	$9.80	16,197
2018-05-02	$11.00	$11.00	$9.85	$9.93	$9.93	35,347
2018-05-01	$10.90	$11.00	$10.85	$11.00	$11.00	18,429
2018-04-30	$11.00	$11.00	$10.95	$11.00	$11.00	22,372
2018-04-27	$11.05	$11.10	$10.90	$11.05	$11.05	4,646
2018-04-26	$11.20	$11.20	$10.95	$10.95	$10.95	14,988
2018-04-25	$10.95	$11.10	$10.90	$11.00	$11.00	3,570
2018-04-24	$10.95	$10.95	$10.95	$10.95	$10.95	253
2018-04-23	$11.00	$11.20	$10.90	$10.95	$10.95	25,211
2018-04-20	$10.80	$10.95	$10.71	$10.95	$10.95	5,359
2018-04-19	$11.00	$11.00	$10.65	$11.00	$11.00	1,769
2018-04-18	$11.05	$11.10	$10.80	$10.90	$10.90	4,882
2018-04-17	$11.40	$11.40	$11.15	$11.15	$11.15	5,996
2018-04-16	$11.50	$11.50	$11.25	$11.45	$11.45	11,598
2018-04-13	$10.50	$11.50	$10.50	$11.50	$11.50	30,602
2018-04-12	$10.20	$10.70	$10.20	$10.65	$10.65	3,422
2018-04-11	$10.10	$10.25	$9.95	$9.95	$9.95	13,011
2018-04-10	$10.25	$10.25	$9.88	$9.95	$9.95	510
2018-04-09	$10.00	$10.10	$9.95	$9.95	$9.95	16,980
2018-04-06	$9.55	$10.15	$9.55	$9.90	$9.90	35,105
2018-04-05	$10.00	$10.00	$9.75	$9.75	$9.75	1,758
2018-04-04	$10.25	$10.25	$9.90	$10.25	$10.25	723
2018-04-03	$10.00	$10.00	$9.84	$9.90	$9.90	1,082
2018-04-02	$9.70	$10.40	$9.65	$10.20	$10.20	12,409
2018-03-29	$10.05	$10.15	$10.05	$10.15	$10.15	795
2018-03-28	$10.05	$10.05	$10.00	$10.05	$10.05	1,842
2018-03-27	$9.65	$10.05	$9.65	$9.70	$9.70	496
2018-03-26	$9.75	$9.95	$9.55	$9.95	$9.95	8,375
2018-03-23	$10.10	$10.15	$10.00	$10.00	$10.00	4,670
2018-03-22	$10.25	$10.25	$10.10	$10.15	$10.15	2,833
2018-03-21	$10.24	$10.30	$10.20	$10.20	$10.20	1,317
2018-03-20	$10.25	$10.35	$10.25	$10.25	$10.25	4,824
2018-03-19	$10.05	$10.40	$10.04	$10.40	$10.40	9,701
2018-03-16	$9.90	$10.35	$9.90	$10.35	$10.35	15,784
2018-03-15	$9.95	$10.05	$9.95	$10.05	$10.05	4,617
2018-03-14	$10.10	$10.10	$9.91	$10.00	$10.00	968
2018-03-13	$10.15	$10.15	$10.00	$10.00	$10.00	3,013
2018-03-12	$10.00	$10.20	$9.95	$10.05	$10.05	10,774
2018-03-09	$9.94	$10.00	$9.93	$10.00	$10.00	5,094
2018-03-08	$10.15	$10.15	$9.95	$9.95	$9.95	5,786
2018-03-07	$10.15	$10.15	$10.00	$10.00	$10.00	13,359
2018-03-06	$10.00	$10.50	$10.00	$10.20	$10.20	36,995
2018-03-05	$9.80	$10.00	$9.75	$9.85	$9.85	8,927
2018-03-02	$9.85	$9.90	$9.70	$9.80	$9.80	4,729
2018-03-01	$10.15	$10.20	$9.85	$9.85	$9.85	11,812
2018-02-28	$10.20	$10.22	$10.10	$10.15	$10.15	18,450
2018-02-27	$10.10	$10.20	$10.10	$10.15	$10.15	2,527
2018-02-26	$10.20	$10.20	$10.00	$10.15	$10.15	11,180
2018-02-23	$10.18	$10.25	$10.05	$10.25	$10.25	5,526
2018-02-22	$10.10	$10.25	$9.90	$10.02	$10.02	2,259
2018-02-21	$10.15	$10.15	$10.00	$10.00	$10.00	2,550
2018-02-20	$9.65	$10.10	$9.60	$9.75	$9.75	17,634
2018-02-16	$9.80	$10.10	$9.75	$10.00	$10.00	8,491
2018-02-15	$10.10	$10.10	$9.73	$9.95	$9.95	5,744
2018-02-14	$10.20	$10.45	$10.05	$10.19	$10.19	12,000
2018-02-13	$10.20	$10.20	$10.05	$10.20	$10.20	5,062
2018-02-12	$10.40	$10.70	$10.10	$10.25	$10.25	19,075
2018-02-09	$10.10	$10.45	$10.00	$10.40	$10.40	15,899
2018-02-08	$9.85	$10.35	$9.70	$10.10	$10.10	44,184
2018-02-07	$9.00	$10.15	$9.00	$9.80	$9.80	32,526
2018-02-06	$9.10	$9.10	$8.61	$8.95	$8.95	16,142
2018-02-05	$9.40	$9.40	$9.00	$9.20	$9.20	6,931
2018-02-02	$9.10	$9.25	$8.95	$9.20	$9.20	2,734
2018-02-01	$8.90	$9.00	$8.90	$9.00	$9.00	4,947
2018-01-31	$9.00	$9.00	$8.90	$8.90	$8.90	4,417
2018-01-30	$8.95	$9.00	$8.85	$8.85	$8.85	2,811
2018-01-29	$9.00	$9.05	$8.95	$8.95	$8.95	554
2018-01-26	$8.95	$9.05	$8.95	$9.05	$9.05	3,978
2018-01-25	$9.00	$9.20	$8.85	$9.00	$9.00	2,560
2018-01-24	$8.70	$8.85	$8.70	$8.85	$8.85	8,421
2018-01-23	$9.10	$9.15	$8.25	$8.50	$8.50	29,188
2018-01-22	$9.13	$9.31	$9.03	$9.18	$9.18	2,233
2018-01-19	$9.25	$9.30	$9.05	$9.15	$9.15	8,110
2018-01-18	$9.58	$9.58	$9.30	$9.30	$9.30	7,724
2018-01-17	$9.20	$9.51	$9.20	$9.35	$9.35	10,309
2018-01-16	$9.45	$9.45	$9.20	$9.20	$9.20	2,291
2018-01-12	$9.70	$9.70	$9.56	$9.57	$9.57	3,223
2018-01-11	$9.75	$9.75	$9.64	$9.75	$9.75	2,882
2018-01-10	$9.75	$9.75	$9.50	$9.70	$9.70	1,770
2018-01-09	$9.80	$9.80	$9.68	$9.70	$9.70	6,176
2018-01-08	$9.60	$9.70	$9.50	$9.70	$9.70	4,820
2018-01-05	$9.40	$9.60	$9.40	$9.45	$9.45	8,316
2018-01-04	$9.40	$9.45	$9.40	$9.43	$9.43	939
2018-01-03	$9.50	$9.75	$9.40	$9.45	$9.45	15,891
2018-01-02	$9.40	$9.60	$9.40	$9.45	$9.45	3,443
2017-12-29	$9.60	$9.75	$9.45	$9.45	$9.45	15,817
2017-12-28	$9.95	$9.95	$9.60	$9.60	$9.60	4,682
2017-12-27	$9.60	$9.71	$9.55	$9.68	$9.68	31,699
2017-12-26	$9.45	$9.85	$9.45	$9.73	$9.73	15,783
2017-12-22	$9.25	$9.70	$9.25	$9.55	$9.55	13,326
2017-12-21	$9.20	$9.60	$9.06	$9.30	$9.30	11,679
2017-12-20	$9.35	$9.60	$9.25	$9.25	$9.25	8,959
2017-12-19	$9.55	$9.67	$9.30	$9.30	$9.30	3,419
2017-12-18	$9.55	$10.00	$9.48	$9.65	$9.65	16,150
2017-12-15	$9.70	$9.90	$9.50	$9.65	$9.65	10,456
2017-12-14	$9.55	$9.80	$9.55	$9.65	$9.65	10,378
2017-12-13	$9.50	$9.80	$9.50	$9.65	$9.65	3,682
2017-12-12	$9.60	$9.95	$9.60	$9.60	$9.60	3,297
2017-12-11	$9.85	$10.50	$9.30	$9.75	$9.75	6,527
2017-12-08	$9.65	$10.05	$9.65	$10.00	$10.00	4,923
2017-12-07	$9.90	$10.10	$9.70	$9.75	$9.75	2,746
2017-12-06	$10.18	$10.60	$10.00	$10.00	$10.00	4,910
2017-12-05	$10.25	$10.70	$9.90	$10.20	$10.20	12,852
2017-12-04	$10.60	$10.85	$10.25	$10.25	$10.25	9,442
2017-12-01	$10.60	$10.85	$10.60	$10.80	$10.80	2,238
2017-11-30	$10.45	$10.90	$10.45	$10.70	$10.70	5,959
2017-11-29	$10.50	$10.75	$10.50	$10.50	$10.50	6,627
2017-11-28	$10.85	$10.85	$10.55	$10.55	$10.55	4,152
2017-11-27	$10.80	$11.00	$10.70	$10.95	$10.95	10,435
2017-11-24	$10.60	$10.75	$10.60	$10.75	$10.75	6,292
2017-11-22	$10.50	$10.60	$10.50	$10.58	$10.58	3,252
2017-11-21	$10.53	$10.60	$10.53	$10.55	$10.55	12,112
2017-11-20	$10.55	$10.55	$10.50	$10.55	$10.55	6,936
2017-11-17	$10.55	$10.55	$10.50	$10.55	$10.55	7,457
2017-11-16	$10.40	$10.53	$10.40	$10.53	$10.53	3,967
2017-11-15	$10.50	$10.50	$10.30	$10.30	$10.30	982
2017-11-14	$10.40	$10.55	$10.40	$10.40	$10.40	6,756
2017-11-13	$10.60	$10.60	$10.45	$10.45	$10.45	8,347
2017-11-10	$10.60	$11.00	$10.60	$10.75	$10.75	27,024
2017-11-09	$10.50	$10.80	$10.30	$10.55	$10.55	8,035
2017-11-08	$10.30	$10.55	$10.30	$10.50	$10.50	6,520
2017-11-07	$10.60	$10.75	$10.10	$10.43	$10.43	8,259
2017-11-06	$10.45	$10.60	$10.41	$10.48	$10.48	10,063
2017-11-03	$10.45	$10.45	$10.30	$10.35	$10.35	2,041
2017-11-02	$10.29	$10.47	$10.20	$10.23	$10.23	29,480
2017-11-01	$10.18	$10.30	$10.10	$10.25	$10.25	5,799
2017-10-31	$10.20	$10.20	$10.20	$10.20	$10.20	341
2017-10-30	$10.20	$10.20	$10.00	$10.05	$10.05	6,299
2017-10-27	$10.15	$10.23	$10.11	$10.21	$10.21	5,310
2017-10-26	$10.20	$10.30	$10.05	$10.15	$10.15	1,848
2017-10-25	$10.16	$10.25	$10.05	$10.15	$10.15	3,669
2017-10-24	$10.14	$10.14	$9.90	$9.94	$9.94	9,900
2017-10-23	$10.25	$10.50	$9.95	$10.20	$10.20	13,997
2017-10-20	$9.70	$10.15	$9.70	$10.10	$10.10	18,588
2017-10-19	$9.70	$9.70	$9.60	$9.60	$9.60	428
2017-10-18	$9.60	$9.60	$9.45	$9.45	$9.45	1,420
2017-10-17	$9.60	$9.60	$9.45	$9.45	$9.45	5,000
2017-10-16	$9.70	$9.74	$9.60	$9.60	$9.60	3,016
2017-10-13	$9.65	$9.70	$9.55	$9.70	$9.70	1,289
2017-10-12	$9.65	$10.00	$9.65	$9.70	$9.70	1,700
2017-10-11	$9.65	$9.90	$9.50	$9.90	$9.90	21,100
2017-10-10	$10.00	$10.00	$9.36	$9.81	$9.81	7,482
2017-10-09	$10.10	$10.10	$9.95	$10.00	$10.00	1,758
2017-10-06	$10.25	$10.25	$10.03	$10.10	$10.10	3,286
2017-10-05	$10.15	$10.60	$10.06	$10.45	$10.45	10,083
2017-10-04	$9.95	$10.30	$9.95	$10.25	$10.25	18,701
2017-10-03	$9.85	$9.95	$9.85	$9.90	$9.90	4,326
2017-10-02	$9.98	$10.10	$9.90	$9.90	$9.90	2,290
2017-09-29	$9.85	$10.30	$9.85	$10.15	$10.15	7,788
2017-09-28	$10.10	$10.10	$9.86	$10.10	$10.10	1,217
2017-09-27	$10.05	$10.15	$9.90	$10.15	$10.15	2,832
2017-09-26	$10.20	$10.20	$10.10	$10.10	$10.10	1,000
2017-09-25	$10.10	$10.20	$10.10	$10.20	$10.20	2,300
2017-09-22	$10.00	$10.30	$9.75	$10.20	$10.20	4,979
2017-09-21	$9.75	$10.15	$9.75	$9.85	$9.85	2,050
2017-09-20	$10.20	$10.20	$9.45	$9.45	$9.45	7,072
2017-09-19	$10.49	$10.50	$10.00	$10.30	$10.30	61,216
2017-09-18	$10.10	$10.50	$10.07	$10.45	$10.45	10,912
2017-09-15	$10.00	$10.25	$10.00	$10.25	$10.25	36,639
2017-09-14	$10.15	$10.15	$10.08	$10.15	$10.15	2,693
2017-09-13	$10.15	$10.15	$10.10	$10.10	$10.10	4,769
2017-09-12	$10.10	$10.10	$10.00	$10.00	$10.00	22,054
2017-09-11	$9.90	$10.15	$9.90	$10.10	$10.10	11,206
2017-09-08	$9.70	$10.15	$9.70	$10.15	$10.15	3,208
2017-09-07	$10.00	$10.00	$9.60	$9.80	$9.80	12,039
2017-09-06	$9.75	$10.10	$9.75	$10.00	$10.00	2,909
2017-09-05	$9.75	$10.80	$9.75	$9.85	$9.85	7,734
2017-09-01	$9.85	$10.20	$9.80	$9.95	$9.95	8,272
2017-08-31	$9.95	$10.00	$9.80	$9.80	$9.80	3,779
2017-08-30	$10.05	$10.05	$9.75	$9.80	$9.80	1,537
2017-08-29	$10.30	$10.30	$9.75	$10.05	$10.05	12,597
2017-08-28	$10.10	$10.45	$10.10	$10.30	$10.30	8,151
2017-08-25	$10.25	$10.50	$9.93	$10.00	$10.00	3,748
2017-08-24	$10.00	$10.00	$9.85	$9.85	$9.85	2,878
2017-08-23	$10.15	$10.50	$9.30	$9.80	$9.80	11,326
2017-08-22	$10.50	$10.90	$9.65	$9.95	$9.95	7,590
2017-08-21	$9.95	$10.60	$9.80	$9.90	$9.90	8,582
2017-08-18	$9.80	$9.80	$9.56	$9.80	$9.80	1,887
2017-08-17	$10.05	$10.50	$9.60	$9.60	$9.60	5,107
2017-08-16	$9.70	$9.95	$9.43	$9.80	$9.80	4,635
2017-08-15	$9.65	$9.65	$9.25	$9.25	$9.25	4,470
2017-08-14	$8.40	$9.50	$8.40	$9.50	$9.50	6,167
2017-08-11	$8.35	$8.70	$8.35	$8.45	$8.45	11,367
2017-08-10	$8.29	$8.29	$8.29	$8.29	$8.29	100
2017-08-09	$8.25	$8.25	$8.20	$8.21	$8.21	1,404
2017-08-08	$8.30	$8.30	$8.30	$8.30	$8.30	162
2017-08-07	$8.45	$8.45	$8.35	$8.40	$8.40	1,661
2017-08-04	$8.20	$8.25	$8.16	$8.20	$8.20	2,888
2017-08-03	$8.45	$8.45	$8.45	$8.45	$8.45	287
2017-08-02	$8.13	$8.43	$8.00	$8.43	$8.43	2,351
2017-08-01	$8.56	$8.63	$8.55	$8.63	$8.63	2,103
2017-07-31	$8.30	$8.60	$8.25	$8.60	$8.60	4,462
2017-07-28	$8.15	$8.35	$8.10	$8.25	$8.25	9,498
2017-07-27	$8.40	$8.40	$8.40	$8.40	$8.40	5,079
2017-07-26	$8.40	$8.40	$8.30	$8.30	$8.30	882
2017-07-25	$8.30	$8.40	$8.30	$8.30	$8.30	3,398
2017-07-24	$8.45	$8.50	$8.15	$8.50	$8.50	3,961
2017-07-21	$8.70	$8.70	$8.40	$8.50	$8.50	11,448
2017-07-20	$8.25	$8.35	$8.25	$8.35	$8.35	1,767
2017-07-19	$8.25	$8.25	$8.10	$8.20	$8.20	2,621
2017-07-18	$7.95	$8.45	$7.90	$8.15	$8.15	12,562
2017-07-17	$7.90	$7.90	$7.85	$7.85	$7.85	2,338
2017-07-14	$7.90	$7.95	$7.90	$7.95	$7.95	1,547
2017-07-13	$8.00	$8.00	$7.90	$7.95	$7.95	1,847
2017-07-12	$7.50	$8.10	$7.50	$7.90	$7.90	23,615
2017-07-11	$8.50	$8.50	$7.05	$7.50	$7.50	32,265
2017-07-10	$9.65	$9.65	$8.45	$8.45	$8.45	12,394
2017-07-07	$9.45	$9.45	$9.45	$9.45	$9.45	45
2017-07-06	$9.55	$9.55	$9.00	$9.45	$9.45	4,215
2017-07-05	$9.60	$9.60	$9.40	$9.40	$9.40	1,954
2017-07-03	$9.60	$9.65	$9.60	$9.60	$9.60	695
2017-06-30	$9.65	$9.65	$9.55	$9.55	$9.55	3,568
2017-06-29	$9.45	$9.65	$9.45	$9.65	$9.65	1,535
2017-06-28	$9.70	$9.80	$9.50	$9.50	$9.50	6,446
2017-06-27	$10.00	$10.05	$9.55	$9.60	$9.60	1,942
2017-06-26	$9.60	$10.20	$9.60	$9.61	$9.61	1,033
2017-06-23	$9.65	$9.65	$9.65	$9.65	$9.65	1,475
2017-06-22	$9.87	$9.87	$9.67	$9.67	$9.67	1,002
2017-06-21	$9.80	$9.90	$9.65	$9.65	$9.65	3,741
2017-06-20	$9.85	$10.35	$9.85	$10.07	$10.07	1,044
2017-06-19	$10.45	$10.45	$9.85	$9.85	$9.85	2,478
2017-06-16	$10.45	$10.45	$9.90	$9.90	$9.90	2,531
2017-06-15	$9.50	$9.65	$9.50	$9.65	$9.65	1,419
2017-06-14	$9.60	$9.70	$9.60	$9.68	$9.68	803
2017-06-13	$9.70	$10.00	$9.60	$9.60	$9.60	2,142
2017-06-12	$10.00	$10.00	$9.70	$9.82	$9.82	1,257
2017-06-09	$9.85	$9.85	$9.57	$9.65	$9.65	1,718
2017-06-08	$10.05	$10.05	$9.75	$9.80	$9.80	1,230
2017-06-07	$9.90	$10.00	$9.90	$10.00	$10.00	1,212
2017-06-06	$10.10	$10.20	$9.60	$9.90	$9.90	6,147
2017-06-05	$10.76	$10.85	$10.10	$10.10	$10.10	9,558
2017-06-02	$10.60	$10.60	$10.22	$10.35	$10.35	2,874
2017-06-01	$10.70	$10.70	$10.35	$10.60	$10.60	2,766
2017-05-31	$10.65	$10.85	$10.60	$10.80	$10.80	2,442
2017-05-30	$10.75	$10.80	$10.70	$10.75	$10.75	1,087
2017-05-26	$10.40	$10.60	$10.35	$10.60	$10.60	5,214
2017-05-25	$10.03	$10.35	$10.03	$10.35	$10.35	2,028
2017-05-24	$10.65	$10.65	$10.10	$10.30	$10.30	6,443
2017-05-23	$10.60	$11.00	$10.60	$10.65	$10.65	5,728
2017-05-22	$10.20	$10.80	$10.15	$10.80	$10.80	4,667
2017-05-19	$10.00	$10.15	$9.95	$10.15	$10.15	5,764
2017-05-18	$10.00	$10.10	$9.65	$9.65	$9.65	3,590
2017-05-17	$9.40	$10.10	$9.35	$10.10	$10.10	8,321
2017-05-16	$9.90	$9.90	$9.45	$9.45	$9.45	11,400
2017-05-15	$10.60	$10.60	$10.00	$10.20	$10.20	11,936
2017-05-12	$10.60	$10.60	$10.60	$10.60	$10.60	443
2017-05-11	$10.65	$10.65	$10.65	$10.65	$10.65	959
2017-05-10	$10.50	$10.60	$10.49	$10.60	$10.60	500
2017-05-09	$10.60	$10.65	$10.45	$10.65	$10.65	4,772
2017-05-08	$10.65	$10.65	$10.60	$10.60	$10.60	2,300
2017-05-05	$10.70	$10.78	$10.60	$10.60	$10.60	3,489
2017-05-04	$10.95	$10.95	$10.85	$10.85	$10.85	1,002
2017-05-03	$10.95	$11.10	$10.95	$11.05	$11.05	931
2017-05-02	$11.00	$11.00	$10.78	$10.80	$10.80	6,238
2017-05-01	$11.20	$11.20	$11.10	$11.10	$11.10	1,243
2017-04-28	$11.25	$11.80	$11.10	$11.10	$11.10	16,422
2017-04-27	$10.70	$11.70	$10.70	$10.70	$10.70	8,533
2017-04-26	$10.83	$10.83	$10.83	$10.83	$10.83	44
2017-04-25	$10.70	$11.05	$10.70	$10.83	$10.83	2,611
2017-04-24	$11.10	$11.10	$10.65	$10.65	$10.65	3,137
2017-04-21	$11.10	$11.10	$11.00	$11.00	$11.00	1,731
2017-04-20	$11.11	$11.21	$10.90	$11.10	$11.10	14,624
2017-04-19	$11.10	$11.20	$10.88	$11.05	$11.05	41,957
2017-04-18	$11.60	$11.60	$11.15	$11.15	$11.15	20,469
2017-04-17	$11.35	$11.40	$11.30	$11.40	$11.40	2,459
2017-04-13	$11.45	$11.50	$11.40	$11.45	$11.45	14,233
2017-04-12	$11.45	$11.45	$11.45	$11.45	$11.45	302
2017-04-11	$11.20	$11.60	$11.05	$11.35	$11.35	5,768
2017-04-10	$11.03	$11.03	$11.03	$11.03	$11.03	546
2017-04-07	$11.06	$11.09	$11.00	$11.09	$11.09	1,342
2017-04-06	$10.85	$11.10	$10.85	$11.05	$11.05	1,568
2017-04-05	$10.55	$11.35	$10.01	$11.20	$11.20	123
2017-04-04	$11.15	$11.15	$11.05	$11.05	$11.05	361
2017-04-03	$11.75	$11.75	$11.30	$11.30	$11.30	2,892
2017-03-31	$11.73	$11.80	$11.73	$11.80	$11.80	11,995
2017-03-30	$11.75	$11.75	$11.75	$11.75	$11.75	423
2017-03-29	$11.65	$11.80	$11.65	$11.75	$11.75	5,146
2017-03-28	$11.80	$12.00	$11.76	$11.80	$11.80	2,739
2017-03-27	$11.86	$12.00	$11.80	$11.85	$11.85	9,833
2017-03-24	$11.75	$11.79	$11.75	$11.79	$11.79	321
2017-03-23	$11.95	$11.95	$11.60	$11.85	$11.85	5,934
2017-03-22	$11.75	$11.75	$11.75	$11.75	$11.75	142
2017-03-21	$11.70	$11.75	$11.65	$11.75	$11.75	1,359
2017-03-20	$11.75	$11.95	$11.60	$11.75	$11.75	3,516
2017-03-17	$11.70	$11.95	$11.55	$11.55	$11.55	21,950
2017-03-16	$11.74	$11.85	$11.60	$11.60	$11.60	6,908
2017-03-15	$11.55	$12.00	$11.55	$11.65	$11.65	16,210
2017-03-14	$11.60	$11.75	$11.55	$11.60	$11.60	12,743
2017-03-13	$11.55	$11.60	$11.36	$11.60	$11.60	8,379
2017-03-10	$11.00	$11.55	$11.00	$11.35	$11.35	9,395
2017-03-09	$10.70	$11.05	$10.63	$11.00	$11.00	15,447
2017-03-08	$10.65	$10.75	$10.51	$10.75	$10.75	5,303
2017-03-07	$10.15	$10.65	$10.15	$10.65	$10.65	8,317
2017-03-06	$10.13	$10.15	$10.09	$10.09	$10.09	567
2017-03-03	$10.25	$10.35	$10.00	$10.13	$10.13	8,322
2017-03-02	$10.00	$10.10	$10.00	$10.05	$10.05	1,291
2017-03-01	$10.00	$10.15	$10.00	$10.05	$10.05	8,065
2017-02-28	$10.10	$10.30	$10.00	$10.00	$10.00	7,303
2017-02-27	$10.00	$10.30	$9.90	$10.30	$10.30	5,093
2017-02-24	$9.80	$10.07	$9.80	$9.85	$9.85	8,608
2017-02-23	$9.60	$9.95	$9.60	$9.95	$9.95	12,621
2017-02-22	$9.50	$9.60	$9.30	$9.55	$9.55	6,502
2017-02-21	$9.55	$9.65	$9.50	$9.60	$9.60	7,466
2017-02-17	$9.20	$9.61	$9.20	$9.61	$9.61	12,555
2017-02-16	$9.28	$9.50	$9.20	$9.30	$9.30	5,433
2017-02-15	$9.50	$9.65	$9.25	$9.50	$9.50	6,130
2017-02-14	$9.75	$10.04	$9.05	$9.50	$9.50	42,641
2017-02-13	$10.75	$10.78	$9.80	$10.03	$10.03	59,701
2017-02-10	$10.95	$11.20	$10.75	$10.85	$10.85	24,430
2017-02-09	$11.15	$11.25	$11.00	$11.00	$11.00	26,944
2017-02-08	$11.00	$11.10	$11.00	$11.05	$11.05	8,581
2017-02-07	$10.85	$11.23	$10.80	$11.10	$11.10	3,614
2017-02-06	$10.90	$11.50	$10.90	$11.05	$11.05	30,700
2017-02-03	$11.30	$11.40	$11.05	$11.20	$11.20	5,623
2017-02-02	$10.80	$11.15	$10.68	$11.15	$11.15	10,727
2017-02-01	$10.65	$10.75	$10.60	$10.75	$10.75	19,897
2017-01-31	$10.80	$10.90	$10.60	$10.60	$10.60	112,683
2017-01-30	$10.90	$10.95	$10.75	$10.80	$10.80	6,917
2017-01-27	$10.85	$11.05	$10.85	$10.88	$10.88	3,639
2017-01-26	$11.10	$11.13	$10.85	$10.85	$10.85	10,156
2017-01-25	$11.25	$11.40	$11.15	$11.15	$11.15	6,951
2017-01-24	$11.35	$11.35	$11.15	$11.30	$11.30	7,494
2017-01-23	$11.20	$11.40	$10.80	$11.40	$11.40	22,452
2017-01-20	$10.95	$11.08	$10.80	$11.08	$11.08	2,912
2017-01-19	$10.75	$11.20	$10.75	$10.80	$10.80	12,466
2017-01-18	$10.60	$11.05	$10.60	$11.05	$11.05	6,795
2017-01-17	$11.05	$11.05	$10.81	$11.05	$11.05	5,208
2017-01-13	$10.80	$11.15	$10.65	$11.10	$11.10	9,040
2017-01-12	$10.85	$11.00	$10.50	$10.90	$10.90	18,134
2017-01-11	$10.85	$10.95	$10.35	$10.80	$10.80	34,198
2017-01-10	$10.77	$10.88	$10.65	$10.65	$10.65	3,255
2017-01-09	$10.45	$10.75	$10.45	$10.60	$10.60	1,330
2017-01-06	$10.55	$10.70	$10.20	$10.35	$10.35	6,627
2017-01-05	$10.20	$10.80	$10.20	$10.65	$10.65	10,983
2017-01-04	$10.13	$10.44	$10.05	$10.05	$10.05	9,435
2017-01-03	$10.15	$10.26	$10.10	$10.10	$10.10	8,759
2016-12-30	$10.60	$10.75	$10.33	$10.45	$10.45	7,938
2016-12-29	$10.10	$11.20	$10.00	$10.75	$10.75	37,266
2016-12-28	$9.95	$10.05	$9.75	$10.00	$10.00	7,868
2016-12-27	$10.05	$10.30	$9.82	$10.05	$10.05	9,669
2016-12-23	$10.15	$10.35	$9.66	$10.15	$10.15	41,900
2016-12-22	$9.65	$10.45	$9.65	$10.40	$10.40	54,210
2016-12-21	$9.65	$9.90	$9.55	$9.80	$9.80	17,700
2016-12-20	$9.60	$9.60	$9.45	$9.50	$9.50	15,717
2016-12-19	$9.70	$9.70	$9.15	$9.65	$9.65	7,395
2016-12-16	$9.85	$9.85	$9.00	$9.55	$9.55	16,818
2016-12-15	$9.90	$9.90	$9.45	$9.60	$9.60	16,855
2016-12-14	$9.95	$9.95	$9.70	$9.70	$9.70	44,865
2016-12-13	$9.90	$9.95	$9.65	$9.80	$9.80	39,380
2016-12-12	$9.80	$9.90	$9.45	$9.90	$9.90	16,684
2016-12-09	$9.40	$9.85	$9.35	$9.65	$9.65	23,754
2016-12-08	$9.45	$9.45	$9.10	$9.25	$9.25	20,165
2016-12-07	$9.60	$9.60	$9.00	$9.15	$9.15	11,149
2016-12-06	$9.75	$9.75	$9.00	$9.20	$9.20	26,481
2016-12-05	$9.55	$9.85	$9.20	$9.45	$9.45	11,705
2016-12-02	$8.90	$9.65	$8.90	$9.35	$9.35	10,488
2016-12-01	$9.80	$9.80	$8.75	$9.00	$9.00	17,192
2016-11-30	$9.65	$9.75	$9.20	$9.20	$9.20	19,167
2016-11-29	$9.35	$9.90	$9.35	$9.60	$9.60	88,962
2016-11-28	$9.10	$9.50	$9.10	$9.45	$9.45	26,228
2016-11-25	$9.15	$9.15	$9.00	$9.00	$9.00	2,924
2016-11-23	$8.65	$9.20	$8.50	$9.00	$9.00	28,863
2016-11-22	$8.65	$8.65	$8.35	$8.55	$8.55	13,177
2016-11-21	$8.23	$8.60	$8.20	$8.50	$8.50	16,213
2016-11-18	$8.20	$8.45	$8.20	$8.30	$8.30	5,256
2016-11-17	$8.55	$8.55	$8.30	$8.30	$8.30	8,779
2016-11-16	$8.50	$8.60	$8.45	$8.50	$8.50	14,977
2016-11-15	$8.35	$8.57	$8.25	$8.45	$8.45	16,584
2016-11-14	$8.60	$8.60	$8.10	$8.30	$8.30	29,299
2016-11-11	$8.50	$8.60	$8.15	$8.50	$8.50	32,069
2016-11-10	$8.15	$8.50	$7.65	$8.40	$8.40	26,120
2016-11-09	$7.60	$8.40	$7.55	$8.20	$8.20	15,274
2016-11-08	$7.40	$8.25	$7.40	$7.65	$7.65	21,824
2016-11-07	$8.30	$8.85	$7.30	$7.50	$7.50	42,483
2016-11-04	$7.55	$8.80	$7.55	$8.10	$8.10	54,598
2016-11-03	$7.10	$7.95	$7.05	$7.75	$7.75	37,901
2016-11-02	$6.55	$7.05	$6.45	$7.00	$7.00	45,660
2016-11-01	$6.15	$6.45	$6.15	$6.35	$6.35	25,071
2016-10-31	$6.15	$6.55	$5.87	$6.15	$6.15	19,554
2016-10-28	$5.80	$5.95	$5.78	$5.78	$5.78	6,671
2016-10-27	$5.99	$6.06	$5.63	$5.76	$5.76	52,647
2016-10-26	$5.80	$5.94	$5.75	$5.87	$5.87	23,537
2016-10-25	$5.20	$6.34	$5.20	$5.92	$5.92	150,016
2016-10-24	$5.12	$5.28	$5.12	$5.16	$5.16	7,996
2016-10-21	$5.13	$5.14	$5.10	$5.11	$5.11	4,728
2016-10-20	$5.17	$5.20	$5.16	$5.16	$5.16	1,247
2016-10-19	$5.15	$5.37	$5.15	$5.27	$5.27	5,400
2016-10-18	$5.20	$5.22	$5.11	$5.15	$5.15	3,163
2016-10-17	$5.17	$5.17	$5.11	$5.11	$5.11	866
2016-10-14	$4.97	$5.20	$4.95	$5.19	$5.19	7,736
2016-10-13	$4.93	$4.98	$4.93	$4.93	$4.93	1,414
2016-10-12	$4.89	$4.91	$4.85	$4.91	$4.91	9,872
2016-10-11	$5.02	$5.03	$4.85	$4.85	$4.85	1,902
2016-10-10	$4.95	$5.05	$4.92	$5.02	$5.02	8,334
2016-10-07	$5.00	$5.07	$4.86	$4.89	$4.89	7,001
2016-10-06	$5.20	$5.20	$5.05	$5.05	$5.05	3,206
2016-10-05	$5.08	$5.18	$5.08	$5.12	$5.12	2,878
2016-10-04	$5.44	$5.44	$5.02	$5.04	$5.04	4,540
2016-10-03	$5.35	$5.42	$5.35	$5.38	$5.38	32,883
2016-09-30	$5.35	$5.37	$5.35	$5.35	$5.35	2,522
2016-09-29	$5.30	$5.30	$5.30	$5.30	$5.30	5,529
2016-09-28	$5.34	$5.36	$5.29	$5.29	$5.29	23,619
2016-09-27	$5.38	$5.38	$5.33	$5.35	$5.35	926
2016-09-26	$5.35	$5.40	$5.30	$5.33	$5.33	32,227
2016-09-23	$5.46	$5.46	$5.30	$5.30	$5.30	15,802
2016-09-22	$5.47	$5.48	$5.25	$5.25	$5.25	8,427
2016-09-21	$5.31	$5.65	$5.31	$5.41	$5.41	23,795
2016-09-20	$5.36	$5.42	$5.30	$5.31	$5.31	22,093
2016-09-19	$5.60	$5.60	$5.03	$5.32	$5.32	32,314
2016-09-16	$5.19	$5.25	$5.05	$5.17	$5.17	32,869
2016-09-15	$5.80	$5.99	$4.95	$5.00	$5.00	225,139
2016-09-14	$6.50	$6.54	$5.98	$6.13	$6.13	31,585
2016-09-13	$6.17	$6.25	$5.91	$5.93	$5.93	3,985
2016-09-12	$6.50	$6.50	$5.90	$6.10	$6.10	11,662
2016-09-09	$6.80	$6.80	$6.59	$6.65	$6.65	1,473
2016-09-08	$6.97	$6.97	$6.80	$6.80	$6.80	11,082
2016-09-07	$6.63	$7.00	$6.63	$6.92	$6.92	2,987
2016-09-06	$6.31	$6.78	$6.21	$6.63	$6.63	20,366
2016-09-02	$6.35	$6.35	$6.21	$6.21	$6.21	3,389
2016-09-01	$6.00	$6.41	$6.00	$6.11	$6.11	1,904
2016-08-31	$5.94	$6.08	$5.87	$6.08	$6.08	1,306
2016-08-30	$6.05	$6.08	$5.87	$5.94	$5.94	8,197
2016-08-29	$6.30	$6.38	$5.63	$6.07	$6.07	52,594
2016-08-26	$6.47	$6.47	$6.31	$6.35	$6.35	12,860
2016-08-25	$6.74	$6.74	$6.33	$6.33	$6.33	3,164
2016-08-24	$6.50	$6.50	$6.50	$6.50	$6.50	106
2016-08-23	$6.60	$6.60	$6.36	$6.36	$6.36	13,432
2016-08-22	$6.35	$6.64	$6.35	$6.64	$6.64	960
2016-08-19	$6.67	$6.70	$6.67	$6.69	$6.69	500
2016-08-18	$6.50	$6.94	$6.49	$6.78	$6.78	57,230
2016-08-17	$6.49	$6.50	$6.42	$6.49	$6.49	2,844
2016-08-16	$6.31	$6.63	$5.90	$6.46	$6.46	23,454
2016-08-15	$6.42	$6.45	$6.25	$6.31	$6.31	8,772
2016-08-12	$6.48	$6.60	$6.37	$6.46	$6.46	43,817
2016-08-11	$6.40	$6.64	$6.39	$6.64	$6.64	1,089
2016-08-10	$6.24	$6.66	$6.24	$6.45	$6.45	8,054
2016-08-09	$5.96	$6.69	$5.96	$6.31	$6.31	5,274
2016-08-08	$6.50	$6.70	$6.28	$6.36	$6.36	5,163
2016-08-05	$6.28	$6.73	$6.28	$6.50	$6.50	8,200
2016-08-04	$6.28	$6.61	$6.22	$6.30	$6.30	6,187
2016-08-03	$6.25	$6.25	$6.24	$6.25	$6.25	1,046
2016-08-02	$6.25	$6.25	$6.20	$6.21	$6.21	1,140
2016-08-01	$6.13	$6.25	$6.11	$6.22	$6.22	11,993
2016-07-29	$6.10	$6.10	$6.04	$6.10	$6.10	2,159
2016-07-28	$6.05	$6.10	$6.05	$6.10	$6.10	834
2016-07-27	$6.08	$6.08	$5.90	$5.99	$5.99	2,190
2016-07-26	$6.23	$6.24	$5.94	$5.94	$5.94	15,739
2016-07-25	$6.14	$6.25	$6.02	$6.06	$6.06	2,628
2016-07-22	$6.05	$6.20	$6.05	$6.08	$6.08	1,044
2016-07-21	$6.18	$6.52	$6.18	$6.20	$6.20	4,328
2016-07-20	$6.45	$6.45	$5.90	$6.15	$6.15	76,134
2016-07-19	$6.72	$6.72	$6.20	$6.45	$6.45	7,382
2016-07-18	$6.90	$6.97	$6.67	$6.76	$6.76	5,889
2016-07-15	$6.90	$6.90	$6.75	$6.89	$6.89	7,747
2016-07-14	$6.37	$7.15	$6.37	$6.98	$6.98	8,675
2016-07-13	$6.02	$6.56	$6.02	$6.26	$6.26	21,450
2016-07-12	$5.34	$6.15	$5.34	$6.12	$6.12	5,767
2016-07-11	$5.65	$5.65	$5.49	$5.63	$5.63	750
2016-07-08	$5.30	$5.75	$5.30	$5.56	$5.56	21,325
2016-07-07	$5.01	$5.42	$5.01	$5.16	$5.16	31,887
2016-07-06	$5.15	$5.15	$5.03	$5.04	$5.04	3,438
2016-07-05	$5.05	$5.08	$5.05	$5.08	$5.08	1,717
2016-07-01	$5.10	$5.10	$5.00	$5.02	$5.02	3,441
2016-06-30	$5.20	$5.20	$5.02	$5.17	$5.17	1,835
2016-06-29	$5.20	$5.20	$4.96	$5.02	$5.02	3,218
2016-06-28	$5.04	$5.07	$4.93	$4.96	$4.96	3,083
2016-06-27	$5.05	$5.09	$4.98	$5.07	$5.07	1,548
2016-06-24	$5.00	$5.13	$4.95	$5.12	$5.12	3,699
2016-06-23	$4.93	$5.06	$4.93	$5.00	$5.00	2,194
2016-06-22	$5.00	$5.06	$4.90	$4.93	$4.93	2,780
2016-06-21	$5.17	$5.17	$4.92	$5.01	$5.01	4,580
2016-06-20	$5.15	$5.20	$5.15	$5.19	$5.19	1,660
2016-06-17	$5.18	$5.18	$5.06	$5.17	$5.17	1,472
2016-06-16	$5.11	$5.16	$5.02	$5.16	$5.16	2,202
2016-06-15	$5.07	$5.07	$5.07	$5.07	$5.07	1,732
2016-06-14	$5.20	$5.20	$5.10	$5.10	$5.10	2,275
2016-06-13	$5.17	$5.23	$5.02	$5.22	$5.22	1,354
2016-06-10	$5.12	$5.12	$5.12	$5.12	$5.12	227
2016-06-09	$5.15	$5.15	$5.05	$5.12	$5.12	2,330
2016-06-08	$5.24	$5.25	$5.05	$5.06	$5.06	11,045
2016-06-07	$5.00	$5.24	$4.97	$5.21	$5.21	16,091
2016-06-06	$4.91	$4.99	$4.81	$4.88	$4.88	1,601
2016-06-03	$5.02	$5.04	$4.79	$4.99	$4.99	2,244
2016-06-02	$4.85	$5.04	$4.71	$4.81	$4.81	88,697
2016-06-01	$4.96	$4.96	$4.69	$4.76	$4.76	4,972
2016-05-31	$4.90	$5.00	$4.61	$4.78	$4.78	5,131
2016-05-27	$4.82	$4.90	$4.68	$4.84	$4.84	2,931
2016-05-26	$4.83	$4.94	$4.73	$4.88	$4.88	1,986
2016-05-25	$4.78	$4.95	$4.77	$4.89	$4.89	13,366
2016-05-24	$4.49	$4.80	$4.45	$4.77	$4.77	5,807
2016-05-23	$4.35	$4.92	$4.35	$4.50	$4.50	49,346
2016-05-20	$4.40	$4.50	$4.35	$4.36	$4.36	32,680
2016-05-19	$4.30	$4.57	$4.30	$4.40	$4.40	11,759
2016-05-18	$4.40	$4.50	$4.35	$4.35	$4.35	14,739
2016-05-17	$4.24	$4.45	$4.12	$4.40	$4.40	43,277
2016-05-16	$4.01	$4.20	$4.01	$4.14	$4.14	13,820
2016-05-13	$4.18	$4.24	$4.00	$4.19	$4.19	22,512
2016-05-12	$4.50	$4.54	$3.83	$4.13	$4.13	57,444
2016-05-11	$4.65	$4.70	$4.50	$4.51	$4.51	31,615
2016-05-10	$4.87	$4.87	$4.65	$4.65	$4.65	12,681
2016-05-09	$5.05	$5.05	$4.82	$4.94	$4.94	8,076
2016-05-06	$5.70	$5.83	$5.05	$5.10	$5.10	29,374
2016-05-05	$5.95	$6.04	$5.70	$6.00	$6.00	4,634
2016-05-04	$5.71	$6.04	$5.71	$6.04	$6.04	6,505
2016-05-03	$5.72	$6.05	$5.70	$5.85	$5.85	7,584
2016-05-02	$5.88	$5.88	$5.67	$5.72	$5.72	4,431
2016-04-29	$5.91	$6.03	$5.91	$5.94	$5.94	509
2016-04-28	$5.86	$5.89	$5.82	$5.89	$5.89	2,268
2016-04-27	$5.80	$5.96	$5.80	$5.92	$5.92	2,053
2016-04-26	$5.86	$6.17	$5.86	$6.02	$6.02	8,394
2016-04-25	$5.84	$6.00	$5.66	$5.66	$5.66	2,450
2016-04-22	$5.94	$6.01	$5.85	$5.87	$5.87	2,324
2016-04-21	$5.89	$5.93	$5.89	$5.93	$5.93	700
2016-04-20	$5.75	$5.86	$5.75	$5.86	$5.86	2,637
2016-04-19	$5.99	$6.09	$5.65	$5.70	$5.70	4,549
2016-04-18	$5.85	$6.13	$5.85	$6.12	$6.12	2,873
2016-04-15	$5.89	$6.21	$5.80	$5.86	$5.86	36,550
2016-04-14	$5.76	$5.87	$5.70	$5.87	$5.87	1,588
2016-04-13	$5.97	$5.97	$5.68	$5.83	$5.83	4,667
2016-04-12	$5.79	$6.00	$5.79	$5.97	$5.97	6,343
2016-04-11	$6.01	$6.01	$5.68	$5.69	$5.69	9,747
2016-04-08	$6.12	$6.13	$6.06	$6.13	$6.13	786
2016-04-07	$6.06	$6.07	$6.05	$6.05	$6.05	4,463
2016-04-06	$6.05	$6.22	$6.05	$6.06	$6.06	9,892
2016-04-05	$6.15	$6.19	$6.05	$6.19	$6.19	3,459
2016-04-04	$6.07	$6.20	$6.06	$6.20	$6.20	3,276
2016-04-01	$6.25	$6.25	$6.17	$6.17	$6.17	847
2016-03-31	$6.32	$6.33	$6.07	$6.08	$6.08	2,610
2016-03-30	$6.16	$6.16	$6.07	$6.12	$6.12	5,412
2016-03-29	$6.43	$6.50	$6.12	$6.12	$6.12	21,131
2016-03-28	$6.48	$6.48	$6.42	$6.48	$6.48	2,119
2016-03-24	$6.46	$6.49	$6.46	$6.48	$6.48	870
2016-03-23	$6.43	$6.45	$6.40	$6.45	$6.45	609
2016-03-22	$6.40	$6.48	$6.40	$6.48	$6.48	1,456
2016-03-21	$6.43	$6.43	$6.38	$6.38	$6.38	1,100
2016-03-18	$6.41	$6.49	$6.41	$6.47	$6.47	2,543
2016-03-17	$6.35	$6.37	$6.31	$6.35	$6.35	9,163
2016-03-16	$6.38	$6.38	$6.31	$6.31	$6.31	422
2016-03-15	$6.49	$6.49	$6.38	$6.38	$6.38	2,101
2016-03-14	$6.45	$6.55	$6.44	$6.52	$6.52	5,142
2016-03-11	$6.30	$6.54	$6.30	$6.37	$6.37	2,539
2016-03-10	$6.25	$6.29	$6.22	$6.29	$6.29	6,086
2016-03-09	$6.20	$6.21	$6.20	$6.21	$6.21	465
2016-03-08	$6.20	$6.24	$6.02	$6.17	$6.17	12,205
2016-03-07	$6.15	$6.24	$6.15	$6.16	$6.16	1,908
2016-03-04	$6.17	$6.25	$6.14	$6.16	$6.16	3,568
2016-03-03	$6.23	$6.25	$6.22	$6.22	$6.22	847
2016-03-02	$6.06	$6.27	$6.00	$6.15	$6.15	7,367
2016-03-01	$6.00	$6.28	$6.00	$6.16	$6.16	1,955
2016-02-29	$5.95	$6.05	$5.95	$6.00	$6.00	9,716
2016-02-26	$5.89	$5.90	$5.85	$5.85	$5.85	742
2016-02-25	$5.80	$5.97	$5.67	$5.86	$5.86	7,179
2016-02-24	$6.14	$6.21	$5.81	$5.81	$5.81	9,165
2016-02-23	$5.96	$6.10	$5.93	$5.98	$5.98	4,875
2016-02-22	$5.87	$6.02	$5.85	$5.93	$5.93	4,259
2016-02-19	$6.35	$6.45	$5.74	$5.87	$5.87	27,437
2016-02-18	$6.30	$6.80	$6.30	$6.35	$6.35	9,860
2016-02-17	$6.26	$6.30	$6.03	$6.10	$6.10	12,235
2016-02-16	$5.79	$6.36	$5.64	$5.93	$5.93	51,739
2016-02-12	$6.20	$6.20	$5.79	$5.83	$5.83	53,188
2016-02-11	$6.32	$6.35	$6.15	$6.23	$6.23	7,315
2016-02-10	$7.25	$7.25	$6.51	$6.53	$6.53	8,945
2016-02-09	$7.26	$8.22	$7.25	$7.54	$7.54	33,749
2016-02-08	$7.25	$7.42	$6.92	$7.18	$7.18	19,014
2016-02-05	$7.30	$7.64	$7.25	$7.34	$7.34	25,741
2016-02-04	$7.01	$7.49	$6.90	$7.30	$7.30	28,084
2016-02-03	$7.68	$8.20	$7.05	$7.16	$7.16	30,184
2016-02-02	$7.80	$8.09	$7.69	$7.86	$7.86	5,418
2016-02-01	$7.77	$8.43	$7.69	$7.80	$7.80	16,692
2016-01-29	$7.70	$8.00	$7.66	$7.68	$7.68	18,117
2016-01-28	$7.67	$8.01	$7.67	$7.92	$7.92	3,828
2016-01-27	$7.71	$8.50	$7.63	$8.01	$8.01	6,973
2016-01-26	$7.71	$8.30	$7.35	$7.74	$7.74	11,440
2016-01-25	$8.01	$8.80	$7.73	$7.91	$7.91	6,912
2016-01-22	$8.15	$8.45	$8.10	$8.24	$8.24	10,369
2016-01-21	$8.15	$8.30	$8.08	$8.16	$8.16	16,861
2016-01-20	$8.35	$9.09	$8.01	$8.18	$8.18	8,480
2016-01-19	$8.70	$9.08	$8.43	$8.76	$8.76	20,841
2016-01-15	$8.98	$8.98	$8.60	$8.60	$8.60	4,633
2016-01-14	$8.60	$9.10	$8.46	$9.03	$9.03	14,592
2016-01-13	$8.78	$9.14	$8.57	$8.90	$8.90	6,566
2016-01-12	$8.74	$9.31	$8.66	$9.28	$9.28	1,364
2016-01-11	$8.73	$9.10	$8.53	$9.10	$9.10	9,395
2016-01-08	$9.10	$9.19	$9.10	$9.15	$9.15	2,646
2016-01-07	$8.85	$9.41	$8.65	$9.30	$9.30	29,078
2016-01-06	$9.00	$9.00	$8.70	$8.90	$8.90	3,495
2016-01-05	$9.11	$9.22	$8.70	$8.99	$8.99	14,727
2016-01-04	$9.35	$9.35	$8.76	$8.96	$8.96	2,662
2015-12-31	$9.17	$9.40	$9.08	$9.40	$9.40	3,651
2015-12-30	$8.92	$9.31	$8.88	$9.10	$9.10	7,899
2015-12-29	$9.22	$9.23	$8.84	$9.10	$9.10	6,646
2015-12-28	$9.04	$9.34	$9.04	$9.16	$9.16	5,274
2015-12-24	$9.10	$9.10	$8.74	$8.99	$8.99	4,497
2015-12-23	$9.33	$9.33	$8.72	$9.11	$9.11	10,324
2015-12-22	$9.67	$9.67	$9.20	$9.33	$9.33	7,889
2015-12-21	$9.69	$9.77	$9.20	$9.21	$9.21	9,153
2015-12-18	$9.54	$9.83	$9.10	$9.46	$9.46	29,955
2015-12-17	$9.09	$9.82	$8.55	$9.79	$9.79	32,466
2015-12-16	$8.92	$9.00	$8.55	$8.56	$8.56	5,790
2015-12-15	$8.66	$9.07	$8.64	$8.64	$8.64	10,727
2015-12-14	$9.30	$9.35	$8.70	$8.75	$8.75	9,221
2015-12-11	$9.13	$9.71	$8.88	$8.94	$8.94	118,066
2015-12-10	$9.01	$9.22	$8.78	$8.78	$8.78	5,704
2015-12-09	$9.09	$9.47	$9.05	$9.15	$9.15	4,388
2015-12-08	$9.49	$9.49	$9.18	$9.22	$9.22	3,088
2015-12-07	$9.18	$9.23	$9.10	$9.14	$9.14	3,834
2015-12-04	$9.41	$9.41	$9.31	$9.40	$9.40	743
2015-12-03	$9.58	$9.58	$9.32	$9.32	$9.32	1,357
2015-12-02	$9.54	$9.54	$9.25	$9.38	$9.38	6,299
2015-12-01	$9.49	$10.30	$9.37	$9.37	$9.37	11,014
2015-11-30	$9.22	$9.48	$9.20	$9.47	$9.47	5,468
2015-11-27	$9.36	$9.63	$9.36	$9.61	$9.61	2,649
2015-11-25	$9.06	$9.32	$9.05	$9.21	$9.21	2,264
2015-11-24	$9.45	$9.45	$9.19	$9.36	$9.36	3,682
2015-11-23	$9.13	$9.53	$9.11	$9.45	$9.45	10,589
2015-11-20	$9.00	$9.54	$9.00	$9.33	$9.33	14,093
2015-11-19	$9.35	$9.35	$8.74	$8.80	$8.80	18,694
2015-11-18	$9.39	$9.50	$9.16	$9.39	$9.39	12,019
2015-11-17	$9.06	$9.84	$8.88	$9.35	$9.35	55,572
2015-11-16	$8.55	$9.25	$8.55	$9.25	$9.25	19,266
2015-11-13	$8.75	$8.87	$8.50	$8.75	$8.75	15,941
2015-11-12	$9.08	$9.08	$8.85	$8.85	$8.85	3,609
2015-11-11	$9.42	$9.46	$8.86	$8.89	$8.89	14,397
2015-11-10	$10.48	$10.48	$9.33	$9.35	$9.35	22,472
2015-11-09	$8.75	$10.49	$8.51	$10.19	$10.19	58,401
2015-11-06	$10.30	$10.30	$8.41	$8.41	$8.41	130,993
2015-11-05	$10.50	$10.96	$10.25	$10.25	$10.25	19,421
2015-11-04	$11.49	$11.49	$10.72	$10.98	$10.98	4,971
2015-11-03	$11.08	$11.50	$11.05	$11.23	$11.23	6,315
2015-11-02	$11.87	$11.88	$10.85	$11.01	$11.01	14,918
2015-10-30	$11.29	$11.53	$10.55	$11.14	$11.14	8,027
2015-10-29	$10.90	$10.90	$10.64	$10.73	$10.73	4,933
2015-10-28	$10.88	$10.88	$10.51	$10.60	$10.60	4,579
2015-10-27	$10.81	$10.87	$10.43	$10.51	$10.51	18,449
2015-10-26	$10.55	$10.73	$10.29	$10.51	$10.51	5,329
2015-10-23	$10.73	$10.79	$10.31	$10.31	$10.31	13,013
2015-10-22	$10.44	$10.64	$10.35	$10.53	$10.53	7,885
2015-10-21	$10.23	$10.66	$10.23	$10.26	$10.26	9,056
2015-10-20	$10.50	$10.50	$10.17	$10.19	$10.19	4,056
2015-10-19	$10.45	$10.65	$10.34	$10.43	$10.43	3,107
2015-10-16	$10.51	$10.73	$10.51	$10.51	$10.51	3,168
2015-10-15	$10.41	$10.54	$10.21	$10.54	$10.54	9,059
2015-10-14	$10.38	$10.66	$10.34	$10.48	$10.48	5,433
2015-10-13	$10.90	$10.90	$10.28	$10.40	$10.40	9,393
2015-10-12	$10.95	$10.95	$10.40	$10.72	$10.72	10,310
2015-10-09	$10.42	$11.00	$10.26	$10.76	$10.76	45,929
2015-10-08	$10.24	$10.82	$10.24	$10.82	$10.82	4,638
2015-10-07	$11.00	$11.00	$10.21	$10.21	$10.21	8,558
2015-10-06	$10.42	$10.97	$10.41	$10.89	$10.89	18,150
2015-10-05	$11.23	$11.26	$10.50	$11.04	$11.04	6,244
2015-10-02	$10.73	$11.99	$10.73	$10.85	$10.85	15,162
2015-10-01	$10.89	$11.37	$10.28	$11.13	$11.13	25,336
2015-09-30	$10.37	$10.92	$10.19	$10.73	$10.73	4,806
2015-09-29	$11.26	$11.53	$10.92	$10.95	$10.95	8,902
2015-09-28	$11.50	$11.52	$11.07	$11.26	$11.26	14,452
2015-09-25	$12.00	$12.00	$11.07	$11.55	$11.55	16,147
2015-09-24	$11.80	$11.97	$11.76	$11.97	$11.97	2,436
2015-09-23	$11.21	$11.99	$10.99	$11.93	$11.93	27,787
2015-09-22	$11.63	$11.95	$11.53	$11.76	$11.76	11,305
2015-09-21	$11.41	$12.00	$10.80	$11.78	$11.78	18,595
2015-09-18	$10.68	$11.50	$10.48	$11.49	$11.49	16,011
2015-09-17	$10.25	$10.84	$10.12	$10.81	$10.81	15,118
2015-09-16	$10.66	$10.88	$9.98	$10.59	$10.59	14,829
2015-09-15	$10.31	$10.90	$10.25	$10.50	$10.50	16,438
2015-09-14	$10.60	$10.78	$10.11	$10.51	$10.51	40,383
2015-09-11	$10.24	$10.83	$9.85	$10.64	$10.64	44,164
2015-09-10	$10.50	$10.60	$10.09	$10.24	$10.24	19,709
2015-09-09	$10.95	$10.95	$10.75	$10.75	$10.75	2,795
2015-09-08	$11.05	$11.05	$10.60	$10.94	$10.94	20,958

Misonix Inc (MSON) Exchange: NASDAQ