Eneti Inc (NETI) Stock

Data as of Oct. 7, 2025

$11.33 ($0.00) 0.00%

Eneti Inc - Daily Information

Click for more stock information on Eneti Inc.

Daily Information	Data
Date	Oct. 7, 2025
Open	$11.33
Previous Close	$11.33
High	$11.33
Low	$11.33
Adjusted Open	$11.33
Previous Adjusted Close	$11.33
Adjusted High	$11.33
Adjusted Low	$11.33

About Eneti Inc (NETI)

Eneti Inc. is focused on the offshore wind and marine-based renewable energy industry and has invested in the next generation of wind turbine installation vessels.

Invest in Eneti Inc (NETI)

Built to help smart investors invest smarter.

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

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

Historical Stock Data for Eneti Inc (NETI)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-12-29	$11.33	$11.33	$11.33	$11.33	$11.33	0
2023-12-28	$11.31	$11.35	$11.29	$11.33	$11.33	206,401
2023-12-27	$11.31	$11.34	$11.31	$11.32	$11.32	185,116
2023-12-26	$11.32	$11.35	$11.31	$11.31	$11.31	209,354
2023-12-22	$11.35	$11.38	$11.31	$11.32	$11.32	212,998
2023-12-21	$11.26	$11.35	$11.26	$11.35	$11.35	124,265
2023-12-20	$11.30	$11.33	$11.29	$11.30	$11.30	304,138
2023-12-19	$11.21	$11.32	$11.09	$11.27	$11.27	499,843
2023-12-18	$11.62	$11.64	$11.00	$11.15	$11.15	4,080,230
2023-12-15	$11.91	$12.43	$11.91	$12.23	$12.23	300,358
2023-12-14	$11.50	$11.78	$11.45	$11.74	$11.74	121,114
2023-12-13	$11.15	$11.33	$10.95	$11.30	$11.30	174,092
2023-12-12	$10.95	$11.26	$10.93	$11.25	$11.25	157,504
2023-12-11	$11.00	$11.02	$10.92	$10.95	$10.95	126,334
2023-12-08	$10.80	$11.00	$10.61	$10.94	$10.94	879,396
2023-12-07	$9.96	$9.96	$9.65	$9.82	$9.82	349,693
2023-12-06	$10.22	$10.31	$9.94	$9.96	$9.96	261,447
2023-12-05	$10.39	$10.45	$10.23	$10.26	$10.26	204,610
2023-12-04	$10.39	$10.56	$10.37	$10.50	$10.50	647,081
2023-12-01	$10.82	$10.82	$10.59	$10.62	$10.62	459,452
2023-11-30	$10.74	$10.87	$10.65	$10.85	$10.85	193,493
2023-11-29	$10.42	$10.68	$10.42	$10.63	$10.63	238,799
2023-11-28	$10.40	$10.52	$10.36	$10.46	$10.46	215,139
2023-11-27	$10.44	$10.49	$10.31	$10.43	$10.42	179,540
2023-11-24	$10.27	$10.53	$10.27	$10.44	$10.43	157,969
2023-11-22	$10.15	$10.15	$9.99	$10.00	$9.99	119,891
2023-11-21	$10.20	$10.23	$10.08	$10.14	$10.13	194,742
2023-11-20	$10.20	$10.37	$10.00	$10.22	$10.21	389,175
2023-11-17	$10.08	$10.23	$10.02	$10.14	$10.13	294,540
2023-11-16	$10.00	$10.10	$9.88	$9.93	$9.92	187,225
2023-11-15	$10.20	$10.23	$9.72	$9.72	$9.71	536,498
2023-11-14	$10.20	$10.20	$9.94	$9.96	$9.95	711,666
2023-11-13	$10.25	$10.25	$9.90	$9.96	$9.95	158,246
2023-11-10	$10.20	$10.23	$9.95	$9.98	$9.97	161,236
2023-11-09	$10.20	$10.28	$10.04	$10.10	$10.09	255,172
2023-11-08	$10.11	$10.13	$9.97	$9.99	$9.98	252,960
2023-11-07	$9.93	$10.19	$9.93	$10.06	$10.05	234,748
2023-11-06	$10.15	$10.21	$9.80	$10.06	$10.05	165,117
2023-11-03	$10.20	$10.34	$9.83	$9.91	$9.91	170,237
2023-11-02	$10.13	$10.17	$9.94	$10.02	$10.02	112,468
2023-11-01	$9.97	$9.99	$9.78	$9.94	$9.94	145,743
2023-10-31	$9.86	$10.16	$9.80	$10.15	$10.15	136,460
2023-10-30	$10.16	$10.17	$9.74	$9.93	$9.93	130,956
2023-10-27	$10.13	$10.24	$10.02	$10.16	$10.16	88,088
2023-10-26	$10.07	$10.17	$9.74	$10.06	$10.06	160,261
2023-10-25	$9.88	$10.19	$9.88	$10.07	$10.07	128,894
2023-10-24	$9.75	$10.10	$9.75	$10.04	$10.04	172,774
2023-10-23	$9.81	$9.84	$9.61	$9.65	$9.65	136,236
2023-10-20	$9.89	$10.00	$9.80	$9.81	$9.81	195,572
2023-10-19	$10.03	$10.05	$9.78	$9.87	$9.87	137,914
2023-10-18	$10.04	$10.26	$9.99	$10.09	$10.09	377,341
2023-10-17	$10.09	$10.13	$9.83	$9.87	$9.87	187,396
2023-10-16	$10.15	$10.24	$10.04	$10.05	$10.05	71,352
2023-10-13	$9.93	$10.18	$9.92	$10.06	$10.06	118,458
2023-10-12	$10.06	$10.06	$9.79	$9.87	$9.87	129,964
2023-10-11	$9.77	$10.10	$9.77	$10.07	$10.07	187,412
2023-10-10	$9.56	$9.91	$9.56	$9.80	$9.80	236,235
2023-10-09	$9.50	$9.66	$9.47	$9.61	$9.61	134,818
2023-10-06	$9.59	$9.63	$9.42	$9.50	$9.50	121,115
2023-10-05	$9.48	$9.74	$9.48	$9.65	$9.65	168,128
2023-10-04	$10.00	$10.03	$9.49	$9.49	$9.49	268,295
2023-10-03	$9.98	$10.20	$9.92	$10.11	$10.11	214,389
2023-10-02	$10.02	$10.17	$9.79	$10.06	$10.06	239,277
2023-09-29	$10.14	$10.31	$10.07	$10.08	$10.08	164,900
2023-09-28	$10.15	$10.23	$10.08	$10.08	$10.08	115,322
2023-09-27	$10.29	$10.44	$10.00	$10.26	$10.26	166,746
2023-09-26	$10.40	$10.50	$10.10	$10.17	$10.17	210,833
2023-09-25	$10.38	$10.51	$10.38	$10.51	$10.51	121,059
2023-09-22	$10.34	$10.60	$10.32	$10.49	$10.49	116,365
2023-09-21	$10.27	$10.53	$10.27	$10.42	$10.42	88,740
2023-09-20	$10.47	$10.62	$10.38	$10.39	$10.39	150,822
2023-09-19	$10.42	$10.64	$10.40	$10.45	$10.45	122,667
2023-09-18	$10.34	$10.50	$10.34	$10.42	$10.42	130,022
2023-09-15	$10.60	$10.60	$10.20	$10.26	$10.26	199,521
2023-09-14	$10.44	$10.73	$10.44	$10.62	$10.62	99,987
2023-09-13	$10.42	$10.56	$10.30	$10.33	$10.33	135,849
2023-09-12	$10.55	$10.57	$10.36	$10.42	$10.42	136,225
2023-09-11	$10.33	$10.38	$10.15	$10.24	$10.24	171,639
2023-09-08	$10.22	$10.35	$10.14	$10.15	$10.15	113,569
2023-09-07	$10.59	$10.61	$10.21	$10.25	$10.25	218,235
2023-09-06	$10.82	$10.91	$10.56	$10.61	$10.61	334,490
2023-09-05	$11.20	$11.20	$10.82	$10.89	$10.89	225,420
2023-09-01	$11.18	$11.52	$11.18	$11.31	$11.31	243,640
2023-08-31	$11.10	$11.24	$10.78	$10.84	$10.84	124,629
2023-08-30	$11.24	$11.54	$11.14	$11.17	$11.17	245,497
2023-08-29	$11.00	$11.35	$10.93	$11.20	$11.20	179,224
2023-08-28	$10.66	$10.90	$10.66	$10.82	$10.82	82,084
2023-08-25	$10.53	$10.74	$10.53	$10.62	$10.62	157,427
2023-08-24	$10.78	$10.85	$10.46	$10.55	$10.54	168,363
2023-08-23	$10.83	$10.88	$10.77	$10.88	$10.87	103,425
2023-08-22	$10.93	$11.18	$10.79	$10.84	$10.83	152,742
2023-08-21	$10.82	$10.96	$10.66	$10.85	$10.84	167,182
2023-08-18	$11.09	$11.18	$10.96	$10.99	$10.98	211,539
2023-08-17	$11.31	$11.38	$11.20	$11.23	$11.22	146,515
2023-08-16	$11.26	$11.46	$11.18	$11.24	$11.23	175,681
2023-08-15	$11.25	$11.37	$11.25	$11.31	$11.30	132,427
2023-08-14	$11.30	$11.34	$11.11	$11.31	$11.30	187,706
2023-08-11	$11.37	$11.47	$11.24	$11.37	$11.36	260,204
2023-08-10	$11.68	$11.68	$11.43	$11.45	$11.44	264,441
2023-08-09	$11.57	$11.81	$11.48	$11.66	$11.65	204,146
2023-08-08	$11.40	$11.63	$11.21	$11.46	$11.45	374,813
2023-08-07	$11.95	$11.98	$11.73	$11.87	$11.86	247,036
2023-08-04	$12.14	$12.20	$11.88	$12.06	$12.05	247,533
2023-08-03	$12.19	$12.26	$11.77	$12.08	$12.07	241,282
2023-08-02	$12.43	$12.43	$12.07	$12.29	$12.29	195,969
2023-08-01	$12.52	$12.61	$12.42	$12.60	$12.60	150,533
2023-07-31	$12.66	$12.78	$12.64	$12.68	$12.68	126,888
2023-07-28	$12.40	$12.65	$12.36	$12.60	$12.60	190,629
2023-07-27	$12.77	$12.79	$12.34	$12.49	$12.49	220,821
2023-07-26	$12.63	$12.83	$12.58	$12.81	$12.81	134,587
2023-07-25	$12.53	$12.90	$12.52	$12.71	$12.71	199,015
2023-07-24	$12.56	$12.80	$12.46	$12.63	$12.63	254,826
2023-07-21	$13.06	$13.06	$12.33	$12.59	$12.59	577,926
2023-07-20	$13.21	$13.21	$12.95	$13.06	$13.06	296,010
2023-07-19	$13.24	$13.42	$12.63	$12.89	$12.89	364,540
2023-07-18	$13.36	$13.50	$12.88	$13.05	$13.05	702,834
2023-07-17	$13.32	$13.54	$13.31	$13.41	$13.41	541,706
2023-07-14	$13.16	$13.45	$13.15	$13.41	$13.41	579,747
2023-07-13	$13.20	$13.33	$13.05	$13.16	$13.16	692,431
2023-07-12	$12.99	$13.22	$12.97	$13.10	$13.10	541,893
2023-07-11	$12.93	$12.98	$12.81	$12.98	$12.98	347,974
2023-07-10	$12.54	$12.76	$12.50	$12.74	$12.74	225,484
2023-07-07	$12.50	$12.80	$12.44	$12.53	$12.53	574,417
2023-07-06	$12.30	$12.60	$12.04	$12.57	$12.57	653,502
2023-07-05	$12.30	$12.47	$12.06	$12.39	$12.39	446,621
2023-07-03	$12.13	$12.44	$12.13	$12.36	$12.36	326,679
2023-06-30	$12.22	$12.25	$11.96	$12.11	$12.11	474,677
2023-06-29	$12.10	$12.34	$11.90	$12.10	$12.10	424,497
2023-06-28	$11.90	$12.10	$11.77	$11.86	$11.86	598,540
2023-06-27	$11.70	$11.95	$11.68	$11.73	$11.73	448,097
2023-06-26	$11.75	$12.12	$11.63	$11.70	$11.70	594,523
2023-06-23	$11.65	$11.87	$11.45	$11.65	$11.65	1,380,964
2023-06-22	$11.80	$12.25	$11.63	$11.86	$11.86	768,348
2023-06-21	$12.09	$12.28	$11.82	$11.89	$11.89	1,129,383
2023-06-20	$12.50	$12.51	$11.38	$12.05	$12.05	1,532,069
2023-06-16	$13.40	$13.46	$12.00	$12.26	$12.26	5,412,324
2023-06-15	$11.59	$12.04	$11.57	$11.72	$11.72	1,476,260
2023-06-14	$11.04	$11.72	$10.92	$11.60	$11.60	961,347
2023-06-13	$10.58	$11.09	$10.51	$10.88	$10.88	1,118,227
2023-06-12	$10.31	$10.52	$9.93	$10.44	$10.44	1,254,666
2023-06-09	$10.55	$10.62	$10.35	$10.39	$10.39	1,475,471
2023-06-08	$10.32	$10.57	$10.17	$10.51	$10.51	880,600
2023-06-07	$9.87	$10.42	$9.79	$10.34	$10.34	1,201,099
2023-06-06	$9.58	$9.87	$9.41	$9.83	$9.83	676,225
2023-06-05	$9.97	$10.03	$9.59	$9.62	$9.62	312,085
2023-06-02	$9.82	$10.05	$9.78	$9.97	$9.97	373,098
2023-06-01	$9.46	$9.83	$9.35	$9.75	$9.75	832,024
2023-05-31	$9.87	$9.89	$9.32	$9.46	$9.46	429,298
2023-05-30	$9.72	$10.28	$9.62	$10.01	$10.01	658,231
2023-05-26	$9.38	$9.78	$9.19	$9.77	$9.77	555,516
2023-05-25	$9.75	$10.27	$9.36	$9.38	$9.38	937,424
2023-05-24	$9.55	$10.03	$9.29	$9.87	$9.87	528,623
2023-05-23	$9.12	$9.66	$8.86	$9.61	$9.61	723,154
2023-05-22	$8.73	$9.32	$8.67	$9.26	$9.26	666,497
2023-05-19	$8.45	$8.80	$8.45	$8.72	$8.72	431,982
2023-05-18	$8.60	$8.64	$8.30	$8.39	$8.39	219,271
2023-05-17	$8.49	$8.69	$8.29	$8.60	$8.60	242,518
2023-05-16	$8.55	$8.76	$8.35	$8.45	$8.45	327,607
2023-05-15	$8.19	$8.67	$8.18	$8.60	$8.60	578,802
2023-05-12	$8.29	$8.43	$8.08	$8.19	$8.19	318,260
2023-05-11	$8.29	$8.42	$8.11	$8.20	$8.20	581,086
2023-05-10	$8.33	$8.43	$8.10	$8.42	$8.42	349,510
2023-05-09	$7.99	$8.30	$7.90	$8.20	$8.20	236,115
2023-05-08	$8.10	$8.20	$8.00	$8.10	$8.09	295,315
2023-05-05	$8.12	$8.31	$8.00	$8.09	$8.08	425,030
2023-05-04	$8.17	$8.17	$7.88	$8.00	$7.99	678,332
2023-05-03	$7.88	$8.57	$7.88	$8.21	$8.20	616,591
2023-05-02	$8.14	$8.14	$7.75	$7.77	$7.76	909,594
2023-05-01	$8.59	$8.60	$7.90	$8.16	$8.15	710,205
2023-04-28	$8.51	$8.80	$8.42	$8.57	$8.56	1,200,075
2023-04-27	$9.57	$9.57	$8.43	$8.47	$8.46	994,969
2023-04-26	$9.57	$9.63	$9.21	$9.21	$9.20	402,784
2023-04-25	$10.12	$10.12	$9.53	$9.63	$9.62	423,375
2023-04-24	$9.73	$10.28	$9.60	$10.18	$10.18	679,207
2023-04-21	$9.86	$9.94	$9.67	$9.86	$9.86	455,877
2023-04-20	$10.30	$10.46	$9.33	$9.94	$9.94	945,384
2023-04-19	$10.80	$10.85	$10.30	$10.55	$10.55	618,365
2023-04-18	$10.19	$10.88	$10.10	$10.80	$10.80	475,909
2023-04-17	$9.56	$10.26	$9.56	$10.19	$10.19	598,200
2023-04-14	$9.74	$9.74	$9.22	$9.42	$9.42	260,960
2023-04-13	$9.49	$9.82	$9.45	$9.74	$9.74	356,542
2023-04-12	$9.08	$9.60	$9.00	$9.46	$9.46	439,427
2023-04-11	$9.19	$9.22	$8.97	$9.04	$9.04	248,488
2023-04-10	$8.62	$9.21	$8.62	$8.93	$8.93	422,581
2023-04-06	$8.71	$8.75	$8.46	$8.58	$8.58	416,840
2023-04-05	$8.71	$8.83	$8.48	$8.71	$8.71	530,196
2023-04-04	$8.95	$9.12	$8.67	$8.71	$8.71	452,575
2023-04-03	$9.37	$9.42	$8.86	$8.92	$8.92	655,891
2023-03-31	$9.20	$9.36	$9.10	$9.35	$9.35	269,045
2023-03-30	$9.52	$9.52	$8.97	$9.23	$9.23	341,420
2023-03-29	$9.40	$9.45	$9.20	$9.35	$9.35	366,903
2023-03-28	$9.42	$9.68	$9.29	$9.34	$9.34	305,392
2023-03-27	$9.54	$9.58	$9.19	$9.44	$9.44	344,692
2023-03-24	$9.46	$9.77	$9.04	$9.51	$9.51	562,987
2023-03-23	$9.79	$9.99	$9.55	$9.58	$9.58	529,961
2023-03-22	$9.66	$9.92	$9.52	$9.78	$9.78	435,229
2023-03-21	$8.80	$9.88	$8.80	$9.70	$9.70	471,926
2023-03-20	$8.97	$9.03	$8.61	$8.63	$8.63	205,392
2023-03-17	$9.22	$9.49	$8.90	$8.94	$8.94	474,993
2023-03-16	$9.20	$9.32	$8.92	$9.25	$9.25	244,256
2023-03-15	$9.38	$9.41	$9.03	$9.26	$9.26	338,249
2023-03-14	$9.60	$9.97	$9.50	$9.64	$9.64	293,371
2023-03-13	$9.51	$9.78	$9.41	$9.45	$9.45	264,964
2023-03-10	$10.15	$10.17	$9.64	$9.66	$9.66	277,757
2023-03-09	$10.39	$10.43	$9.93	$9.97	$9.97	323,808
2023-03-08	$10.36	$10.53	$10.33	$10.39	$10.39	224,334
2023-03-07	$10.31	$10.46	$10.10	$10.31	$10.31	302,632
2023-03-06	$10.60	$10.60	$10.22	$10.30	$10.30	281,248
2023-03-03	$10.67	$10.84	$10.45	$10.57	$10.57	255,037
2023-03-02	$10.55	$10.68	$10.53	$10.65	$10.65	242,360
2023-03-01	$10.58	$10.67	$10.33	$10.60	$10.60	258,843
2023-02-28	$10.20	$10.73	$10.20	$10.58	$10.58	297,391
2023-02-27	$10.18	$10.51	$10.09	$10.16	$10.15	316,411
2023-02-24	$10.27	$10.48	$10.05	$10.14	$10.13	563,128
2023-02-23	$10.10	$10.73	$10.00	$10.34	$10.33	733,351
2023-02-22	$9.79	$10.05	$9.60	$10.03	$10.02	552,558
2023-02-21	$10.15	$10.15	$9.67	$9.80	$9.79	362,868
2023-02-17	$10.09	$10.10	$9.86	$10.07	$10.06	279,537
2023-02-16	$10.06	$10.22	$9.56	$10.06	$10.05	728,179
2023-02-15	$10.25	$10.35	$10.15	$10.22	$10.21	233,826
2023-02-14	$10.25	$10.48	$10.10	$10.31	$10.30	205,812
2023-02-13	$10.70	$10.84	$10.06	$10.28	$10.27	517,659
2023-02-10	$10.12	$10.62	$9.10	$10.60	$10.60	695,186
2023-02-09	$10.72	$11.20	$10.30	$10.33	$10.33	450,499
2023-02-08	$9.84	$10.02	$9.67	$9.82	$9.82	222,258
2023-02-07	$9.81	$10.06	$9.68	$9.90	$9.90	190,410
2023-02-06	$9.80	$9.95	$9.76	$9.79	$9.79	182,857
2023-02-03	$9.67	$10.07	$9.60	$9.80	$9.80	307,509
2023-02-02	$10.64	$11.00	$9.63	$9.69	$9.69	411,568
2023-02-01	$10.59	$10.82	$10.59	$10.65	$10.65	186,261
2023-01-31	$10.19	$10.59	$10.12	$10.59	$10.59	301,028
2023-01-30	$10.09	$10.37	$10.05	$10.10	$10.10	214,305
2023-01-27	$10.38	$10.46	$9.99	$10.13	$10.13	389,390
2023-01-26	$10.33	$10.41	$10.19	$10.40	$10.40	196,230
2023-01-25	$9.73	$10.28	$9.51	$10.26	$10.26	315,623
2023-01-24	$9.87	$9.92	$9.34	$9.73	$9.73	240,423
2023-01-23	$10.55	$10.55	$9.84	$9.97	$9.97	230,667
2023-01-20	$10.70	$10.72	$10.45	$10.52	$10.52	159,258
2023-01-19	$10.24	$10.67	$10.18	$10.59	$10.59	200,651
2023-01-18	$10.82	$11.00	$10.27	$10.31	$10.31	284,846
2023-01-17	$10.72	$10.80	$10.49	$10.78	$10.78	185,105
2023-01-13	$10.44	$10.73	$10.31	$10.62	$10.62	280,452
2023-01-12	$10.10	$10.44	$10.00	$10.44	$10.44	181,814
2023-01-11	$10.34	$10.54	$10.04	$10.08	$10.08	229,428
2023-01-10	$10.21	$10.47	$10.08	$10.31	$10.31	253,581
2023-01-09	$9.99	$10.57	$9.98	$10.25	$10.25	407,801
2023-01-06	$9.84	$10.01	$9.72	$9.92	$9.92	496,274
2023-01-05	$9.73	$10.03	$9.69	$9.89	$9.89	322,950
2023-01-04	$9.72	$9.96	$9.55	$9.65	$9.65	342,955
2023-01-03	$10.13	$10.19	$9.53	$9.72	$9.72	311,558
2022-12-30	$9.95	$10.11	$9.85	$10.05	$10.05	166,791
2022-12-29	$9.82	$10.16	$9.70	$10.01	$10.01	210,078
2022-12-28	$9.80	$9.95	$9.69	$9.78	$9.78	167,240
2022-12-27	$10.41	$10.42	$9.83	$9.85	$9.85	159,475
2022-12-23	$9.70	$10.18	$9.64	$10.18	$10.18	222,554
2022-12-22	$10.31	$10.31	$9.60	$9.76	$9.76	298,611
2022-12-21	$9.94	$10.41	$9.82	$10.36	$10.36	364,858
2022-12-20	$9.50	$9.89	$9.39	$9.82	$9.82	272,820
2022-12-19	$9.46	$9.48	$9.10	$9.16	$9.16	166,851
2022-12-16	$9.36	$9.42	$9.22	$9.35	$9.35	332,731
2022-12-15	$9.54	$9.54	$9.28	$9.37	$9.37	222,612
2022-12-14	$9.55	$9.74	$9.46	$9.59	$9.59	181,477
2022-12-13	$9.70	$9.73	$9.48	$9.51	$9.51	210,521
2022-12-12	$9.39	$9.71	$9.39	$9.49	$9.49	324,508
2022-12-09	$9.50	$9.71	$9.32	$9.33	$9.33	149,455
2022-12-08	$9.30	$9.57	$9.27	$9.52	$9.52	193,257
2022-12-07	$9.46	$9.52	$9.32	$9.36	$9.36	375,022
2022-12-06	$9.42	$9.64	$9.35	$9.45	$9.45	300,279
2022-12-05	$9.50	$9.60	$9.35	$9.38	$9.38	198,589
2022-12-02	$9.10	$9.47	$9.05	$9.47	$9.47	202,029
2022-12-01	$9.22	$9.34	$8.94	$9.15	$9.15	258,560
2022-11-30	$9.07	$9.23	$8.92	$9.16	$9.16	220,628
2022-11-29	$9.14	$9.27	$8.97	$8.99	$8.99	108,683
2022-11-28	$9.44	$9.44	$9.12	$9.16	$9.16	127,155
2022-11-25	$9.24	$9.56	$9.09	$9.47	$9.47	99,873
2022-11-23	$9.37	$9.48	$9.23	$9.25	$9.25	114,010
2022-11-22	$9.53	$9.62	$9.37	$9.40	$9.40	166,055
2022-11-21	$9.54	$9.55	$9.25	$9.47	$9.47	149,795
2022-11-18	$9.68	$9.68	$9.33	$9.55	$9.55	243,509
2022-11-17	$9.39	$9.70	$9.39	$9.64	$9.63	585,341
2022-11-16	$9.59	$9.59	$9.27	$9.31	$9.30	260,873
2022-11-15	$9.57	$9.75	$9.49	$9.67	$9.66	269,677
2022-11-14	$9.63	$9.81	$9.45	$9.46	$9.45	261,476
2022-11-11	$9.39	$9.72	$9.37	$9.64	$9.63	368,169
2022-11-10	$9.38	$9.60	$9.18	$9.26	$9.25	284,720
2022-11-09	$9.50	$9.74	$9.20	$9.27	$9.26	453,043
2022-11-08	$9.19	$9.61	$9.02	$9.39	$9.38	620,663
2022-11-07	$8.65	$8.98	$8.50	$8.88	$8.87	423,375
2022-11-04	$8.28	$8.78	$8.28	$8.63	$8.62	302,471
2022-11-03	$8.46	$8.58	$8.16	$8.23	$8.22	321,027
2022-11-02	$8.59	$8.98	$8.49	$8.57	$8.56	444,147
2022-11-01	$8.26	$8.89	$8.26	$8.73	$8.72	546,425
2022-10-31	$7.85	$8.30	$7.75	$8.22	$8.21	394,188
2022-10-28	$7.94	$8.01	$7.76	$7.93	$7.92	189,039
2022-10-27	$8.39	$8.39	$7.92	$7.94	$7.93	128,027
2022-10-26	$8.43	$8.48	$8.25	$8.31	$8.30	149,575
2022-10-25	$8.22	$8.59	$8.22	$8.40	$8.39	239,522
2022-10-24	$8.12	$8.17	$8.03	$8.05	$8.04	127,113
2022-10-21	$7.85	$8.38	$7.85	$8.18	$8.17	236,850
2022-10-20	$8.10	$8.21	$7.81	$7.87	$7.86	101,722
2022-10-19	$8.28	$8.31	$7.85	$8.08	$8.07	231,237
2022-10-18	$8.12	$8.35	$8.12	$8.29	$8.28	164,019
2022-10-17	$8.00	$8.25	$7.80	$8.00	$7.99	198,098
2022-10-14	$7.95	$8.04	$7.79	$7.90	$7.90	179,326
2022-10-13	$7.54	$7.93	$7.49	$7.88	$7.88	252,064
2022-10-12	$7.60	$7.72	$7.50	$7.62	$7.62	127,607
2022-10-11	$7.46	$7.69	$7.27	$7.65	$7.65	215,889
2022-10-10	$7.51	$7.63	$7.29	$7.50	$7.50	182,309
2022-10-07	$7.28	$7.59	$7.19	$7.57	$7.57	248,805
2022-10-06	$7.18	$7.39	$7.08	$7.38	$7.38	143,067
2022-10-05	$6.97	$7.23	$6.66	$7.19	$7.19	279,025
2022-10-04	$6.93	$7.22	$6.77	$7.11	$7.11	718,607
2022-10-03	$6.70	$7.01	$6.70	$6.82	$6.82	228,337
2022-09-30	$6.65	$6.88	$6.65	$6.67	$6.67	193,191
2022-09-29	$7.18	$7.18	$6.62	$6.73	$6.73	248,161
2022-09-28	$7.29	$7.29	$7.07	$7.22	$7.22	163,380
2022-09-27	$7.05	$7.33	$7.05	$7.28	$7.28	141,473
2022-09-26	$7.24	$7.31	$6.99	$7.01	$7.01	161,258
2022-09-23	$7.66	$7.69	$7.21	$7.39	$7.39	273,140
2022-09-22	$7.91	$8.00	$7.76	$7.82	$7.82	174,916
2022-09-21	$7.99	$8.10	$7.85	$7.87	$7.87	224,455
2022-09-20	$7.79	$7.93	$7.63	$7.82	$7.82	167,872
2022-09-19	$7.60	$7.87	$7.58	$7.79	$7.79	201,499
2022-09-16	$8.13	$8.13	$7.56	$7.73	$7.73	428,445
2022-09-15	$8.20	$8.35	$8.10	$8.30	$8.30	271,714
2022-09-14	$8.10	$8.10	$7.90	$7.95	$7.95	126,806
2022-09-13	$8.13	$8.36	$8.06	$8.11	$8.11	170,419
2022-09-12	$7.98	$8.07	$7.93	$8.03	$8.03	121,258
2022-09-09	$7.81	$7.96	$7.74	$7.95	$7.95	141,362
2022-09-08	$7.46	$7.89	$7.46	$7.76	$7.76	203,092
2022-09-07	$7.85	$7.87	$7.45	$7.53	$7.53	212,897
2022-09-06	$8.47	$8.52	$7.86	$7.93	$7.93	361,081
2022-09-02	$8.74	$8.75	$8.47	$8.51	$8.51	287,999
2022-09-01	$8.35	$8.82	$8.23	$8.57	$8.57	635,766
2022-08-31	$7.49	$8.47	$7.49	$8.37	$8.37	895,927
2022-08-30	$7.50	$7.50	$7.15	$7.25	$7.25	175,022
2022-08-29	$7.50	$7.61	$7.41	$7.45	$7.45	151,999
2022-08-26	$7.57	$7.69	$7.51	$7.58	$7.58	212,959
2022-08-25	$7.81	$7.85	$7.60	$7.61	$7.61	144,439
2022-08-24	$7.83	$8.00	$7.80	$7.81	$7.81	145,517
2022-08-23	$7.62	$7.90	$7.62	$7.83	$7.83	193,674
2022-08-22	$7.74	$7.79	$7.55	$7.58	$7.58	358,231
2022-08-19	$7.93	$7.99	$7.69	$7.89	$7.89	199,124
2022-08-18	$7.97	$8.02	$7.75	$7.97	$7.97	160,673
2022-08-17	$8.09	$8.20	$7.78	$7.90	$7.89	228,353
2022-08-16	$8.33	$8.58	$8.13	$8.17	$8.16	382,192
2022-08-15	$8.33	$8.33	$7.89	$8.08	$8.07	459,860
2022-08-12	$8.31	$8.48	$8.15	$8.45	$8.44	424,142
2022-08-11	$8.63	$8.73	$8.18	$8.19	$8.18	744,484
2022-08-10	$8.15	$8.57	$8.03	$8.46	$8.45	685,251
2022-08-09	$7.84	$8.15	$7.63	$8.14	$8.13	740,556
2022-08-08	$7.23	$7.72	$7.11	$7.71	$7.70	568,145
2022-08-05	$6.91	$7.15	$6.71	$7.14	$7.14	264,840
2022-08-04	$6.60	$6.98	$6.52	$6.90	$6.90	461,492
2022-08-03	$6.84	$6.91	$6.38	$6.50	$6.50	321,735
2022-08-02	$6.49	$6.62	$6.43	$6.52	$6.52	202,858
2022-08-01	$6.39	$6.47	$6.26	$6.46	$6.46	201,550
2022-07-29	$6.48	$6.48	$6.35	$6.42	$6.42	162,647
2022-07-28	$6.63	$6.67	$6.44	$6.51	$6.51	132,752
2022-07-27	$6.43	$6.62	$6.26	$6.55	$6.55	219,042
2022-07-26	$6.31	$6.60	$6.25	$6.43	$6.43	221,205
2022-07-25	$6.20	$6.42	$6.06	$6.32	$6.32	227,290
2022-07-22	$6.20	$6.29	$6.02	$6.16	$6.16	173,972
2022-07-21	$6.12	$6.19	$6.03	$6.18	$6.18	117,839
2022-07-20	$5.98	$6.16	$5.87	$6.13	$6.13	221,490
2022-07-19	$5.68	$5.99	$5.68	$5.98	$5.98	236,419
2022-07-18	$5.53	$5.75	$5.51	$5.68	$5.68	147,660
2022-07-15	$5.45	$5.45	$5.31	$5.41	$5.41	241,549
2022-07-14	$5.29	$5.38	$5.16	$5.35	$5.35	253,230
2022-07-13	$5.56	$5.75	$5.24	$5.39	$5.39	468,630
2022-07-12	$5.22	$5.66	$5.13	$5.65	$5.65	487,712
2022-07-11	$5.44	$5.50	$5.18	$5.22	$5.22	374,477
2022-07-08	$5.44	$5.53	$5.28	$5.45	$5.45	222,182
2022-07-07	$5.28	$5.48	$5.23	$5.47	$5.47	342,128
2022-07-06	$5.42	$5.45	$5.13	$5.22	$5.22	468,798
2022-07-05	$5.67	$5.67	$5.34	$5.45	$5.45	457,499
2022-07-01	$6.20	$6.26	$5.63	$5.84	$5.84	469,710
2022-06-30	$6.13	$6.25	$6.03	$6.14	$6.14	400,908
2022-06-29	$6.34	$6.34	$6.12	$6.23	$6.23	419,034
2022-06-28	$6.58	$6.64	$6.27	$6.31	$6.31	283,008
2022-06-27	$6.50	$6.62	$6.40	$6.53	$6.53	334,266
2022-06-24	$6.59	$6.97	$6.46	$6.50	$6.50	2,697,870
2022-06-23	$6.48	$6.63	$6.19	$6.48	$6.48	524,558
2022-06-22	$6.69	$6.76	$6.35	$6.48	$6.48	407,559
2022-06-21	$6.78	$7.16	$6.75	$6.82	$6.82	309,622
2022-06-17	$6.73	$6.91	$6.51	$6.72	$6.72	378,817
2022-06-16	$6.53	$6.70	$6.43	$6.63	$6.63	300,117
2022-06-15	$6.59	$6.73	$6.51	$6.68	$6.68	171,963
2022-06-14	$6.45	$6.86	$6.42	$6.57	$6.57	226,778
2022-06-13	$6.52	$6.58	$6.33	$6.41	$6.41	432,277
2022-06-10	$6.54	$6.75	$6.54	$6.69	$6.69	190,302
2022-06-09	$6.89	$6.89	$6.59	$6.66	$6.66	323,709
2022-06-08	$7.09	$7.12	$6.82	$6.91	$6.91	323,969
2022-06-07	$7.06	$7.30	$6.91	$7.10	$7.10	464,275
2022-06-06	$7.01	$7.49	$7.01	$7.15	$7.15	551,948
2022-06-03	$6.79	$6.96	$6.69	$6.92	$6.92	217,317
2022-06-02	$6.89	$7.25	$6.87	$6.88	$6.88	316,225
2022-06-01	$6.70	$7.06	$6.67	$6.92	$6.92	315,248
2022-05-31	$6.90	$7.21	$6.58	$6.70	$6.70	403,018
2022-05-27	$6.77	$6.96	$6.67	$6.84	$6.84	236,476
2022-05-26	$6.80	$6.97	$6.60	$6.73	$6.73	295,074
2022-05-25	$6.75	$6.82	$6.62	$6.76	$6.76	235,395
2022-05-24	$6.66	$6.71	$6.46	$6.70	$6.70	274,074
2022-05-23	$6.61	$6.93	$6.54	$6.68	$6.68	246,650
2022-05-20	$6.77	$6.89	$6.51	$6.61	$6.61	293,376
2022-05-19	$6.48	$6.79	$6.40	$6.67	$6.66	256,553
2022-05-18	$6.65	$6.84	$6.47	$6.50	$6.49	525,106
2022-05-17	$6.97	$7.18	$6.52	$6.71	$6.70	357,701
2022-05-16	$6.27	$6.96	$6.26	$6.82	$6.81	664,860
2022-05-13	$5.72	$6.53	$5.72	$6.23	$6.22	518,471
2022-05-12	$6.23	$6.23	$4.81	$5.63	$5.62	714,335
2022-05-11	$5.99	$6.26	$5.96	$5.96	$5.95	289,012
2022-05-10	$6.09	$6.21	$5.86	$6.10	$6.09	408,258
2022-05-09	$6.12	$6.12	$5.72	$6.00	$5.99	298,529
2022-05-06	$6.46	$6.51	$6.20	$6.26	$6.25	154,373
2022-05-05	$6.52	$6.52	$6.24	$6.47	$6.46	132,563
2022-05-04	$6.32	$6.59	$6.21	$6.53	$6.52	190,753
2022-05-03	$6.13	$6.46	$6.11	$6.26	$6.25	218,956
2022-05-02	$6.05	$6.13	$5.94	$6.13	$6.12	114,699
2022-04-29	$6.33	$6.39	$6.00	$6.05	$6.04	119,502
2022-04-28	$6.24	$6.46	$6.00	$6.36	$6.35	260,785
2022-04-27	$5.84	$6.29	$5.81	$6.16	$6.15	247,261
2022-04-26	$5.80	$6.04	$5.63	$5.87	$5.86	356,697
2022-04-25	$5.81	$5.81	$5.41	$5.69	$5.68	329,767
2022-04-22	$5.77	$5.95	$5.62	$5.89	$5.88	297,480
2022-04-21	$6.20	$6.24	$5.76	$5.86	$5.85	227,716
2022-04-20	$6.66	$6.77	$6.14	$6.19	$6.18	190,278
2022-04-19	$6.54	$6.79	$6.54	$6.61	$6.60	247,993
2022-04-18	$6.35	$6.52	$6.20	$6.52	$6.51	281,904
2022-04-14	$6.19	$6.40	$6.18	$6.29	$6.28	260,594
2022-04-13	$5.96	$6.25	$5.96	$6.19	$6.18	182,596
2022-04-12	$6.01	$6.09	$5.89	$5.96	$5.95	199,783
2022-04-11	$6.36	$6.36	$5.95	$5.96	$5.95	229,962
2022-04-08	$6.16	$6.44	$6.10	$6.37	$6.36	233,549
2022-04-07	$5.92	$6.23	$5.84	$6.17	$6.16	346,383
2022-04-06	$5.98	$6.01	$5.78	$5.85	$5.84	314,518
2022-04-05	$6.35	$6.35	$5.93	$6.00	$5.99	326,707
2022-04-04	$6.50	$6.54	$6.27	$6.33	$6.32	337,327
2022-04-01	$6.40	$6.57	$6.33	$6.41	$6.40	405,550
2022-03-31	$6.41	$6.67	$6.33	$6.35	$6.34	326,004
2022-03-30	$6.28	$6.72	$6.28	$6.46	$6.45	1,138,209
2022-03-29	$6.39	$6.44	$6.27	$6.28	$6.27	421,340
2022-03-28	$6.29	$6.44	$6.24	$6.33	$6.32	319,135
2022-03-25	$6.34	$6.39	$6.24	$6.29	$6.28	437,363
2022-03-24	$6.40	$6.43	$6.26	$6.34	$6.33	388,958
2022-03-23	$6.48	$6.55	$6.31	$6.44	$6.43	503,413
2022-03-22	$6.70	$6.73	$6.41	$6.49	$6.48	301,543
2022-03-21	$6.57	$6.96	$6.55	$6.69	$6.68	384,721
2022-03-18	$6.47	$6.61	$6.33	$6.55	$6.54	197,247
2022-03-17	$6.42	$6.71	$6.37	$6.59	$6.58	94,941
2022-03-16	$6.09	$6.47	$6.09	$6.37	$6.36	316,069
2022-03-15	$5.85	$6.06	$5.71	$6.05	$6.04	217,650
2022-03-14	$6.14	$6.16	$5.82	$5.92	$5.91	202,696
2022-03-11	$6.52	$6.66	$6.22	$6.22	$6.21	182,306
2022-03-10	$6.25	$6.55	$6.24	$6.52	$6.51	209,880
2022-03-09	$6.62	$6.82	$6.20	$6.39	$6.38	416,816
2022-03-08	$6.10	$6.60	$5.91	$6.50	$6.49	337,368
2022-03-07	$5.81	$6.51	$5.81	$6.05	$6.04	546,075
2022-03-04	$5.61	$5.91	$5.56	$5.89	$5.88	249,705
2022-03-03	$5.86	$5.95	$5.57	$5.77	$5.75	486,407
2022-03-02	$5.90	$6.09	$5.62	$5.77	$5.75	427,899
2022-03-01	$6.00	$6.11	$5.62	$5.86	$5.84	472,690
2022-02-28	$5.61	$6.04	$5.51	$5.93	$5.91	911,460
2022-02-25	$5.42	$5.95	$5.15	$5.76	$5.74	1,352,026
2022-02-24	$5.72	$5.72	$4.99	$5.32	$5.30	2,230,624
2022-02-23	$6.50	$7.13	$5.87	$5.95	$5.93	925,104
2022-02-22	$6.59	$6.91	$6.56	$6.86	$6.84	406,985
2022-02-18	$6.83	$6.97	$6.64	$6.69	$6.67	376,258
2022-02-17	$7.23	$7.29	$6.72	$6.83	$6.81	1,040,573
2022-02-16	$7.31	$7.66	$7.27	$7.44	$7.42	225,761
2022-02-15	$7.08	$7.27	$7.08	$7.26	$7.24	192,700
2022-02-14	$7.24	$7.49	$7.00	$7.06	$7.04	264,784
2022-02-11	$7.20	$7.58	$7.05	$7.16	$7.14	463,752
2022-02-10	$6.95	$7.09	$6.90	$6.92	$6.90	346,319
2022-02-09	$7.19	$7.31	$7.01	$7.03	$7.01	273,538
2022-02-08	$7.19	$7.24	$7.06	$7.13	$7.11	229,414
2022-02-07	$6.88	$7.16	$6.88	$7.11	$7.09	130,018
2022-02-04	$6.68	$6.95	$6.56	$6.87	$6.85	217,378
2022-02-03	$6.95	$7.06	$6.72	$6.73	$6.71	110,629
2022-02-02	$7.25	$7.60	$7.02	$7.08	$7.06	205,083
2022-02-01	$6.84	$7.34	$6.84	$7.25	$7.23	212,137
2022-01-31	$6.68	$6.85	$6.62	$6.84	$6.82	176,406
2022-01-28	$6.61	$6.78	$6.33	$6.68	$6.66	197,375
2022-01-27	$6.88	$7.12	$6.62	$6.65	$6.63	225,603
2022-01-26	$7.03	$7.25	$6.76	$6.81	$6.79	322,121
2022-01-25	$7.06	$7.06	$6.85	$7.00	$6.98	239,972
2022-01-24	$7.19	$7.28	$6.87	$7.22	$7.20	183,591
2022-01-21	$7.37	$7.37	$7.06	$7.29	$7.27	234,758
2022-01-20	$7.39	$7.53	$7.24	$7.24	$7.22	112,237
2022-01-19	$7.37	$7.53	$7.28	$7.36	$7.34	130,054
2022-01-18	$7.63	$7.69	$7.28	$7.28	$7.26	162,508
2022-01-14	$7.46	$7.75	$7.46	$7.68	$7.66	209,552
2022-01-13	$7.74	$7.95	$7.50	$7.60	$7.58	208,979
2022-01-12	$7.73	$7.82	$7.56	$7.79	$7.77	93,777
2022-01-11	$7.52	$7.88	$7.35	$7.76	$7.74	91,352
2022-01-10	$7.62	$7.70	$7.30	$7.51	$7.49	217,456
2022-01-07	$7.64	$7.82	$7.52	$7.71	$7.69	73,778
2022-01-06	$7.82	$7.91	$7.62	$7.64	$7.62	250,345
2022-01-05	$8.13	$8.26	$7.72	$7.77	$7.75	148,178
2022-01-04	$8.15	$8.29	$8.07	$8.15	$8.12	202,991
2022-01-03	$7.80	$8.22	$7.80	$8.11	$8.08	221,209
2021-12-31	$7.42	$7.76	$7.42	$7.74	$7.72	153,440
2021-12-30	$7.25	$7.53	$7.25	$7.46	$7.44	196,371
2021-12-29	$7.41	$7.57	$7.23	$7.26	$7.24	246,154
2021-12-28	$7.53	$7.83	$7.46	$7.48	$7.46	259,213
2021-12-27	$7.70	$7.71	$7.37	$7.63	$7.61	354,062
2021-12-23	$7.18	$7.40	$7.18	$7.37	$7.35	184,342
2021-12-22	$7.30	$7.36	$7.11	$7.26	$7.24	239,246
2021-12-21	$7.08	$7.35	$7.08	$7.32	$7.30	304,759
2021-12-20	$6.95	$7.10	$6.76	$7.07	$7.05	205,480
2021-12-17	$6.74	$7.10	$6.55	$7.10	$7.08	274,593
2021-12-16	$6.85	$6.98	$6.65	$6.76	$6.73	245,016
2021-12-15	$6.51	$6.81	$6.26	$6.79	$6.76	721,162
2021-12-14	$6.76	$6.90	$6.54	$6.58	$6.55	610,059
2021-12-13	$7.08	$7.19	$6.67	$6.88	$6.85	583,557
2021-12-10	$7.40	$7.48	$7.09	$7.13	$7.10	818,663
2021-12-09	$7.93	$7.98	$7.33	$7.37	$7.34	714,825
2021-12-08	$8.65	$8.79	$7.88	$7.95	$7.91	835,505
2021-12-07	$8.69	$8.97	$8.57	$8.79	$8.75	384,862
2021-12-06	$7.90	$8.69	$7.71	$8.59	$8.55	355,321
2021-12-03	$8.09	$8.09	$7.82	$7.90	$7.86	591,830
2021-12-02	$7.70	$8.10	$7.63	$7.82	$7.78	683,828
2021-12-01	$8.52	$8.55	$7.62	$7.69	$7.65	1,143,078
2021-11-30	$8.85	$9.04	$8.26	$8.44	$8.40	964,882
2021-11-29	$9.07	$9.09	$8.78	$8.85	$8.81	707,376
2021-11-26	$8.61	$9.06	$8.61	$8.93	$8.89	489,099
2021-11-24	$9.00	$9.15	$8.98	$9.14	$9.10	253,789
2021-11-23	$9.00	$9.18	$8.95	$9.01	$8.97	789,556
2021-11-22	$9.00	$9.03	$8.93	$8.99	$8.95	433,945
2021-11-19	$9.00	$9.00	$8.81	$8.93	$8.89	410,348
2021-11-18	$9.00	$9.00	$8.77	$8.97	$8.93	528,167
2021-11-17	$8.89	$9.10	$8.52	$8.77	$8.73	1,268,063
2021-11-16	$9.02	$9.08	$8.44	$8.76	$8.72	1,365,386
2021-11-15	$9.00	$9.20	$8.92	$8.97	$8.93	910,991
2021-11-12	$9.00	$9.10	$8.81	$8.97	$8.93	4,046,571
2021-11-11	$10.94	$11.21	$10.17	$10.20	$10.15	520,583
2021-11-10	$11.04	$11.49	$10.60	$10.77	$10.72	217,504
2021-11-09	$11.51	$11.91	$10.88	$11.04	$10.99	295,477
2021-11-08	$12.46	$12.61	$11.47	$11.48	$11.43	432,375
2021-11-05	$14.49	$14.49	$14.05	$14.21	$14.14	24,842
2021-11-04	$14.93	$15.11	$14.02	$14.21	$14.14	31,840
2021-11-03	$14.77	$15.15	$14.42	$14.88	$14.81	29,418
2021-11-02	$15.18	$15.18	$14.48	$14.80	$14.73	27,622
2021-11-01	$14.36	$15.21	$14.36	$15.14	$15.07	47,106
2021-10-29	$14.69	$14.97	$14.12	$14.17	$14.10	57,713
2021-10-28	$15.30	$15.32	$14.54	$14.71	$14.64	47,370
2021-10-27	$15.40	$15.68	$15.02	$15.12	$15.05	44,965
2021-10-26	$16.48	$16.48	$15.27	$15.61	$15.54	59,686
2021-10-25	$15.61	$16.94	$15.28	$16.43	$16.35	85,031
2021-10-22	$16.06	$16.15	$15.56	$15.70	$15.63	34,653
2021-10-21	$16.83	$16.84	$16.02	$16.13	$16.06	47,826
2021-10-20	$16.25	$16.90	$16.11	$16.81	$16.73	36,292
2021-10-19	$16.30	$16.47	$16.18	$16.25	$16.18	17,232
2021-10-18	$16.08	$16.23	$16.01	$16.08	$16.01	25,269
2021-10-15	$16.33	$16.38	$15.98	$15.98	$15.91	24,542
2021-10-14	$16.45	$16.45	$16.01	$16.13	$16.06	74,356
2021-10-13	$16.31	$16.31	$15.76	$16.21	$16.14	79,330
2021-10-12	$16.45	$16.52	$16.07	$16.41	$16.33	28,633
2021-10-11	$16.09	$16.62	$16.09	$16.37	$16.29	41,109
2021-10-08	$16.48	$16.70	$16.00	$16.03	$15.96	34,963
2021-10-07	$16.94	$16.94	$16.38	$16.57	$16.49	33,417
2021-10-06	$16.99	$17.10	$16.60	$16.71	$16.63	25,313
2021-10-05	$17.34	$17.59	$16.84	$17.05	$16.97	57,123
2021-10-04	$17.71	$17.95	$17.15	$17.29	$17.21	58,043
2021-10-01	$16.70	$17.53	$16.56	$17.53	$17.45	89,461
2021-09-30	$16.69	$16.71	$16.30	$16.70	$16.62	28,237
2021-09-29	$16.56	$16.71	$16.14	$16.52	$16.44	94,438
2021-09-28	$16.93	$16.93	$16.00	$16.34	$16.26	133,386
2021-09-27	$16.59	$17.33	$16.53	$16.91	$16.83	67,841
2021-09-24	$16.50	$16.92	$16.12	$16.67	$16.59	37,755
2021-09-23	$17.00	$17.00	$16.60	$16.69	$16.61	27,445
2021-09-22	$16.53	$17.18	$16.53	$16.78	$16.70	26,244
2021-09-21	$16.80	$16.93	$16.16	$16.46	$16.38	31,089
2021-09-20	$17.33	$17.33	$16.55	$16.69	$16.61	38,008
2021-09-17	$17.19	$17.38	$17.05	$17.38	$17.30	32,369
2021-09-16	$17.26	$17.34	$17.04	$17.23	$17.15	22,975
2021-09-15	$16.98	$17.36	$16.98	$17.26	$17.18	24,702
2021-09-14	$17.19	$17.37	$16.74	$16.94	$16.86	30,289
2021-09-13	$17.27	$17.29	$17.01	$17.29	$17.21	30,055
2021-09-10	$17.48	$17.48	$16.83	$17.12	$17.04	27,325
2021-09-09	$17.39	$17.86	$17.11	$17.28	$17.20	32,784
2021-09-08	$17.70	$17.84	$17.24	$17.25	$17.17	24,248
2021-09-07	$17.69	$18.23	$17.69	$17.84	$17.76	38,649
2021-09-03	$18.00	$18.07	$17.65	$17.98	$17.90	29,798
2021-09-02	$18.47	$18.69	$17.93	$17.95	$17.87	25,998
2021-09-01	$18.67	$18.67	$18.07	$18.39	$18.31	38,920
2021-08-31	$17.98	$18.66	$17.80	$18.52	$18.43	67,547
2021-08-30	$18.64	$18.64	$17.70	$18.00	$17.92	74,452
2021-08-27	$18.16	$18.75	$18.01	$18.55	$18.45	36,755
2021-08-26	$18.00	$18.22	$17.79	$18.01	$17.92	25,114
2021-08-25	$18.88	$19.03	$17.95	$18.02	$17.93	61,152
2021-08-24	$18.58	$18.98	$18.35	$18.85	$18.75	54,854
2021-08-23	$18.06	$18.76	$18.06	$18.59	$18.49	35,612
2021-08-20	$17.46	$18.29	$17.46	$18.09	$18.00	53,309
2021-08-19	$18.08	$18.08	$16.69	$17.47	$17.38	93,053
2021-08-18	$18.50	$19.20	$18.37	$18.48	$18.38	83,748
2021-08-17	$19.01	$19.60	$18.18	$18.23	$18.14	115,596
2021-08-16	$18.52	$18.71	$18.00	$18.18	$18.09	40,142
2021-08-13	$18.68	$19.00	$18.46	$18.78	$18.68	74,236
2021-08-12	$18.26	$18.75	$17.96	$18.56	$18.46	76,755
2021-08-11	$17.75	$18.22	$17.38	$18.22	$18.13	49,864
2021-08-10	$17.14	$17.73	$17.07	$17.73	$17.64	64,264
2021-08-09	$16.73	$17.25	$16.50	$17.25	$17.16	75,659
2021-08-06	$17.20	$17.49	$16.40	$16.74	$16.65	63,430
2021-08-05	$15.98	$17.38	$15.97	$16.85	$16.76	111,660
2021-08-04	$15.94	$16.20	$15.53	$15.74	$15.66	28,711
2021-08-03	$16.23	$16.47	$15.70	$16.27	$16.19	49,165
2021-08-02	$16.31	$16.62	$15.91	$16.36	$16.28	40,465
2021-07-30	$16.52	$16.78	$16.24	$16.24	$16.16	27,588
2021-07-29	$16.73	$16.78	$16.50	$16.53	$16.44	42,230
2021-07-28	$16.45	$16.70	$16.30	$16.64	$16.55	28,750
2021-07-27	$16.59	$16.59	$15.76	$16.45	$16.37	33,642
2021-07-26	$16.26	$17.16	$16.26	$16.55	$16.46	65,361
2021-07-23	$16.10	$16.50	$15.66	$16.35	$16.27	64,474
2021-07-22	$17.82	$17.86	$16.00	$16.28	$16.20	291,687
2021-07-21	$17.74	$18.18	$17.65	$17.68	$17.59	110,190
2021-07-20	$17.57	$17.85	$17.39	$17.50	$17.41	54,858
2021-07-19	$17.21	$17.50	$16.87	$17.48	$17.39	115,215
2021-07-16	$17.75	$18.07	$17.24	$17.45	$17.36	86,358
2021-07-15	$17.11	$17.75	$17.01	$17.75	$17.66	37,543
2021-07-14	$17.67	$17.96	$17.18	$17.20	$17.11	41,711
2021-07-13	$18.08	$18.08	$17.64	$17.65	$17.56	44,793
2021-07-12	$18.35	$18.35	$18.00	$18.10	$18.01	49,726
2021-07-09	$18.50	$18.56	$18.07	$18.47	$18.37	30,769
2021-07-08	$17.59	$18.41	$17.51	$18.30	$18.21	63,843
2021-07-07	$18.45	$18.61	$17.90	$18.09	$18.00	44,151
2021-07-06	$18.23	$18.52	$18.02	$18.39	$18.30	56,350
2021-07-02	$18.00	$18.42	$17.76	$18.23	$18.14	52,589
2021-07-01	$18.74	$18.87	$18.00	$18.08	$17.99	82,052
2021-06-30	$18.86	$19.02	$18.58	$18.63	$18.53	34,626
2021-06-29	$18.92	$19.19	$18.85	$18.93	$18.83	34,847
2021-06-28	$19.22	$19.37	$18.68	$18.82	$18.72	49,142
2021-06-25	$19.16	$20.08	$18.77	$19.14	$19.04	1,145,458
2021-06-24	$19.88	$19.88	$18.68	$19.26	$19.16	78,498
2021-06-23	$19.37	$19.99	$19.22	$19.24	$19.14	57,065
2021-06-22	$18.98	$19.66	$18.60	$19.35	$19.25	65,003
2021-06-21	$18.90	$19.35	$18.77	$18.96	$18.86	62,203
2021-06-18	$19.74	$20.01	$18.70	$18.70	$18.60	84,515
2021-06-17	$20.03	$20.38	$19.65	$20.04	$19.94	53,162
2021-06-16	$19.58	$20.30	$19.55	$20.20	$20.10	51,773
2021-06-15	$20.25	$20.36	$19.51	$19.59	$19.49	54,516
2021-06-14	$21.12	$21.32	$20.18	$20.35	$20.25	52,085
2021-06-11	$20.50	$21.33	$20.30	$21.09	$20.98	94,661
2021-06-10	$20.10	$20.95	$20.01	$20.61	$20.50	34,342
2021-06-09	$20.23	$20.63	$20.00	$20.10	$20.00	39,409
2021-06-08	$20.15	$20.54	$20.00	$20.24	$20.14	39,474
2021-06-07	$19.43	$20.33	$19.16	$20.14	$20.04	58,314
2021-06-04	$19.98	$20.21	$19.23	$19.33	$19.23	41,181
2021-06-03	$19.91	$20.07	$19.63	$19.92	$19.82	45,167
2021-06-02	$20.51	$20.53	$19.85	$20.01	$19.91	81,987
2021-06-01	$20.27	$20.71	$20.25	$20.58	$20.47	61,780
2021-05-28	$19.95	$20.18	$19.37	$20.11	$20.01	49,509
2021-05-27	$21.13	$21.13	$19.68	$19.84	$19.69	74,420
2021-05-26	$21.02	$21.30	$20.74	$20.83	$20.67	45,363
2021-05-25	$21.24	$21.60	$20.93	$20.93	$20.77	76,745
2021-05-24	$21.12	$21.56	$21.07	$21.39	$21.23	52,152
2021-05-21	$21.00	$21.55	$20.87	$21.01	$20.85	101,777
2021-05-20	$20.40	$20.82	$19.98	$20.71	$20.55	61,626
2021-05-19	$20.00	$20.66	$19.41	$20.55	$20.39	81,619
2021-05-18	$20.08	$20.84	$20.00	$20.12	$19.97	80,792
2021-05-17	$20.62	$20.88	$20.29	$20.32	$20.17	56,886
2021-05-14	$19.32	$20.75	$19.17	$20.39	$20.23	67,734
2021-05-13	$18.55	$19.24	$18.30	$18.96	$18.82	70,073
2021-05-12	$19.01	$19.16	$18.51	$18.58	$18.44	94,709
2021-05-11	$19.38	$19.94	$19.23	$19.40	$19.25	40,765
2021-05-10	$20.23	$20.24	$19.65	$19.86	$19.71	83,368
2021-05-07	$19.15	$20.05	$19.15	$19.77	$19.62	65,038
2021-05-06	$19.60	$19.80	$18.93	$19.20	$19.05	78,526
2021-05-05	$20.39	$20.57	$19.79	$19.90	$19.75	49,642
2021-05-04	$20.85	$21.33	$20.19	$20.41	$20.25	167,955
2021-05-03	$20.43	$21.46	$20.22	$21.12	$20.96	76,952
2021-04-30	$19.96	$20.24	$19.77	$20.11	$19.96	64,941
2021-04-29	$20.71	$20.92	$20.00	$20.11	$19.96	44,357
2021-04-28	$19.72	$20.36	$19.70	$20.22	$20.07	54,452
2021-04-27	$19.52	$19.85	$19.00	$19.80	$19.65	66,693
2021-04-26	$19.32	$19.94	$19.19	$19.42	$19.27	63,031
2021-04-23	$19.63	$20.09	$19.02	$19.09	$18.94	45,154
2021-04-22	$19.64	$20.61	$19.40	$19.45	$19.30	67,154
2021-04-21	$19.47	$20.00	$18.79	$19.76	$19.61	149,878
2021-04-20	$19.95	$19.95	$18.50	$19.21	$19.06	137,258
2021-04-19	$19.55	$19.97	$19.30	$19.87	$19.72	89,280
2021-04-16	$19.77	$20.27	$19.29	$19.53	$19.38	107,643
2021-04-15	$20.67	$20.67	$19.38	$19.56	$19.41	85,337
2021-04-14	$19.40	$20.75	$19.25	$20.27	$20.12	112,923
2021-04-13	$20.15	$20.15	$19.15	$19.18	$19.03	98,461
2021-04-12	$20.25	$21.07	$19.76	$20.15	$20.00	44,797
2021-04-09	$20.79	$20.91	$20.26	$20.44	$20.28	58,781
2021-04-08	$21.50	$21.74	$20.54	$20.67	$20.51	87,698
2021-04-07	$21.68	$22.13	$21.46	$21.70	$21.53	35,473
2021-04-06	$21.25	$22.11	$21.25	$21.88	$21.71	30,158
2021-04-05	$22.48	$22.48	$21.01	$21.36	$21.20	35,920
2021-04-01	$21.22	$21.91	$20.86	$21.87	$21.70	43,348
2021-03-31	$21.30	$21.30	$20.65	$21.03	$20.87	39,688
2021-03-30	$20.63	$21.41	$20.18	$21.07	$20.91	93,129
2021-03-29	$20.25	$21.23	$19.85	$21.00	$20.84	113,979
2021-03-26	$21.90	$22.08	$20.09	$20.45	$20.29	66,923
2021-03-25	$20.01	$21.73	$19.72	$21.73	$21.56	81,878
2021-03-24	$21.17	$21.98	$20.36	$20.41	$20.25	68,959
2021-03-23	$22.66	$22.70	$20.94	$20.99	$20.83	105,284
2021-03-22	$24.50	$24.50	$22.76	$22.83	$22.66	69,553
2021-03-19	$23.05	$24.60	$22.46	$24.60	$24.41	215,428
2021-03-18	$23.87	$24.74	$23.02	$23.32	$23.14	64,588
2021-03-17	$22.68	$24.11	$22.28	$24.01	$23.83	50,415
2021-03-16	$24.62	$24.62	$22.80	$22.81	$22.64	66,519
2021-03-15	$23.52	$24.42	$23.51	$24.41	$24.22	55,906
2021-03-12	$23.33	$24.34	$23.18	$23.93	$23.75	61,707
2021-03-11	$23.50	$23.76	$22.76	$23.64	$23.46	94,748
2021-03-10	$20.54	$23.50	$20.54	$23.27	$23.09	140,804
2021-03-09	$20.89	$21.50	$20.42	$20.42	$20.26	92,635
2021-03-08	$20.98	$21.40	$20.37	$20.48	$20.32	67,365
2021-03-05	$20.90	$20.97	$19.80	$20.81	$20.65	99,569
2021-03-04	$21.20	$21.91	$19.75	$20.55	$20.39	96,211
2021-03-03	$20.37	$21.68	$20.31	$21.27	$21.11	74,937
2021-03-02	$19.54	$20.61	$19.50	$20.41	$20.25	71,886
2021-03-01	$20.51	$20.70	$19.35	$19.56	$19.41	80,578
2021-02-26	$20.06	$20.42	$19.25	$19.83	$19.68	80,074
2021-02-25	$20.80	$21.47	$19.92	$19.98	$19.83	293,798
2021-02-24	$20.50	$21.70	$20.10	$20.84	$20.68	82,534
2021-02-23	$20.96	$20.96	$19.20	$20.23	$20.08	204,207
2021-02-22	$21.15	$21.91	$20.74	$21.11	$20.95	93,940
2021-02-19	$20.60	$21.83	$20.60	$21.26	$21.10	77,979
2021-02-18	$21.76	$22.29	$20.30	$20.47	$20.31	91,031
2021-02-17	$22.17	$22.62	$21.38	$22.07	$21.90	88,917
2021-02-16	$22.60	$23.79	$22.09	$22.98	$22.80	192,030
2021-02-12	$20.60	$22.82	$20.60	$22.60	$22.43	180,767
2021-02-11	$20.83	$21.88	$20.25	$20.92	$20.76	166,867
2021-02-10	$22.00	$22.84	$20.83	$20.90	$20.69	255,959
2021-02-09	$20.90	$21.90	$20.50	$21.90	$21.68	176,218
2021-02-08	$20.74	$21.00	$20.13	$20.92	$20.71	87,635
2021-02-05	$19.56	$20.09	$18.87	$20.03	$19.83	188,121
2021-02-04	$18.71	$19.40	$18.41	$19.13	$18.94	142,233
2021-02-03	$17.56	$18.59	$17.30	$18.50	$18.32	259,151
2021-02-02	$17.18	$18.97	$16.71	$18.66	$18.47	361,047
2021-02-01	$16.30	$16.90	$15.92	$16.77	$16.60	155,017
2021-01-29	$16.12	$17.14	$15.95	$16.11	$15.95	198,361
2021-01-28	$15.68	$16.12	$15.30	$15.93	$15.77	109,774
2021-01-27	$15.99	$16.43	$15.39	$15.68	$15.52	157,256
2021-01-26	$17.45	$17.61	$16.00	$16.20	$16.04	173,781
2021-01-25	$17.95	$17.95	$16.87	$17.04	$16.87	126,855
2021-01-22	$17.33	$17.72	$16.88	$17.67	$17.49	117,454
2021-01-21	$17.61	$18.08	$17.08	$17.55	$17.37	106,191
2021-01-20	$18.58	$18.60	$17.35	$17.56	$17.38	166,544
2021-01-19	$18.08	$19.31	$17.72	$18.50	$18.32	153,594
2021-01-15	$18.84	$18.97	$17.50	$17.72	$17.54	184,216
2021-01-14	$19.05	$19.58	$18.50	$19.04	$18.85	149,427
2021-01-13	$19.05	$19.52	$18.75	$18.96	$18.77	111,095
2021-01-12	$18.75	$19.06	$18.30	$18.75	$18.56	136,868
2021-01-11	$19.30	$19.52	$18.37	$18.61	$18.42	208,693
2021-01-08	$17.93	$20.00	$17.89	$19.40	$19.21	427,542
2021-01-07	$17.34	$18.14	$17.00	$17.64	$17.46	377,589
2021-01-06	$17.26	$17.42	$16.71	$17.34	$17.17	177,682
2021-01-05	$17.25	$17.50	$16.78	$16.88	$16.71	222,040
2021-01-04	$17.06	$17.80	$16.63	$17.08	$16.91	238,378
2020-12-31	$16.60	$17.04	$16.17	$16.93	$16.76	148,021
2020-12-30	$17.48	$17.65	$16.62	$16.68	$16.51	297,344
2020-12-29	$17.60	$17.60	$16.62	$17.43	$17.26	186,122
2020-12-28	$17.46	$17.87	$17.23	$17.45	$17.28	175,186
2020-12-24	$17.17	$17.62	$16.50	$17.48	$17.31	102,699
2020-12-23	$15.91	$17.44	$15.87	$17.08	$16.91	235,436
2020-12-22	$15.70	$16.02	$15.31	$15.78	$15.62	211,891
2020-12-21	$17.15	$17.15	$14.62	$15.70	$15.54	664,488
2020-12-18	$17.79	$17.89	$17.18	$17.23	$17.06	161,520
2020-12-17	$16.85	$17.88	$16.53	$17.51	$17.34	236,595
2020-12-16	$17.31	$17.40	$16.66	$16.69	$16.52	111,259
2020-12-15	$17.31	$17.31	$16.85	$17.17	$17.00	67,709
2020-12-14	$16.83	$17.46	$16.50	$17.20	$17.03	184,774
2020-12-11	$17.45	$17.49	$16.86	$17.03	$16.86	109,576
2020-12-10	$16.35	$17.38	$16.07	$17.25	$17.08	207,098
2020-12-09	$16.18	$17.01	$15.87	$16.36	$16.20	230,224
2020-12-08	$16.20	$16.73	$15.93	$16.20	$16.04	152,788
2020-12-07	$16.50	$16.55	$15.71	$16.35	$16.19	110,859
2020-12-04	$16.16	$16.64	$16.16	$16.43	$16.27	160,649
2020-12-03	$15.42	$16.16	$15.42	$16.02	$15.86	104,845
2020-12-02	$15.44	$15.89	$15.11	$15.32	$15.17	107,320
2020-12-01	$17.50	$17.50	$15.38	$15.45	$15.30	235,897
2020-11-30	$17.40	$17.50	$16.52	$17.14	$16.97	275,912
2020-11-27	$16.23	$17.01	$15.99	$16.89	$16.72	158,842
2020-11-25	$15.84	$16.52	$15.33	$16.22	$16.06	218,639
2020-11-24	$15.82	$16.36	$15.45	$15.87	$15.71	236,502
2020-11-23	$15.19	$15.60	$14.80	$15.52	$15.36	277,761
2020-11-20	$14.90	$15.25	$14.62	$15.16	$15.01	119,165
2020-11-19	$14.22	$15.32	$14.02	$15.08	$14.93	181,720
2020-11-18	$14.06	$15.07	$14.06	$14.31	$14.17	256,788
2020-11-17	$13.38	$14.30	$13.02	$14.02	$13.88	287,199
2020-11-16	$13.32	$13.63	$12.66	$13.55	$13.41	252,186
2020-11-13	$12.33	$13.16	$12.33	$12.92	$12.79	239,789
2020-11-12	$12.39	$12.43	$11.94	$12.18	$12.06	227,278
2020-11-11	$13.38	$13.40	$12.08	$12.59	$12.41	267,665
2020-11-10	$13.25	$13.36	$12.80	$13.24	$13.05	199,337
2020-11-09	$12.84	$13.54	$12.57	$13.08	$12.90	226,369
2020-11-06	$11.83	$12.43	$11.81	$12.03	$11.86	119,415
2020-11-05	$11.55	$11.94	$11.40	$11.62	$11.46	123,726
2020-11-04	$11.21	$11.81	$11.02	$11.42	$11.26	82,380
2020-11-03	$11.06	$11.56	$10.80	$11.48	$11.32	160,275
2020-11-02	$11.18	$11.56	$10.98	$11.08	$10.92	156,517
2020-10-30	$11.13	$11.28	$10.70	$10.98	$10.83	274,521
2020-10-29	$11.02	$11.44	$10.74	$11.01	$10.86	492,012
2020-10-28	$11.84	$11.84	$11.06	$11.18	$11.02	469,288
2020-10-27	$13.76	$14.08	$12.00	$12.11	$11.94	594,054
2020-10-26	$13.76	$14.24	$13.52	$14.20	$14.00	122,868
2020-10-23	$14.24	$14.27	$13.75	$14.18	$13.98	98,789
2020-10-22	$14.56	$14.88	$14.08	$14.12	$13.92	84,894
2020-10-21	$14.87	$15.36	$14.34	$14.74	$14.53	122,736
2020-10-20	$13.51	$14.99	$13.51	$14.92	$14.71	145,549
2020-10-19	$14.95	$15.23	$13.61	$13.65	$13.46	190,824
2020-10-16	$16.51	$16.55	$14.98	$15.06	$14.85	209,657
2020-10-15	$14.55	$16.79	$14.43	$16.58	$16.35	328,650
2020-10-14	$14.36	$15.11	$14.36	$14.73	$14.52	93,787
2020-10-13	$14.39	$14.39	$13.97	$14.27	$14.07	62,617
2020-10-12	$15.47	$15.47	$14.16	$14.39	$14.19	126,688
2020-10-09	$15.89	$15.89	$15.07	$15.54	$15.32	81,105
2020-10-08	$14.91	$15.90	$14.91	$15.67	$15.45	105,347
2020-10-07	$15.09	$15.38	$14.56	$14.81	$14.60	109,554
2020-10-06	$16.11	$16.11	$14.99	$15.04	$14.83	122,258
2020-10-05	$15.70	$16.30	$15.63	$15.79	$15.57	156,272
2020-10-02	$14.47	$15.53	$14.20	$15.41	$15.19	239,836
2020-10-01	$14.38	$14.91	$13.96	$14.88	$14.67	136,627
2020-09-30	$13.95	$14.35	$13.85	$14.16	$13.96	148,223
2020-09-29	$13.58	$14.21	$13.27	$13.76	$13.57	191,012
2020-09-28	$13.20	$13.60	$12.75	$13.37	$13.18	204,682
2020-09-25	$12.48	$13.62	$12.40	$12.87	$12.69	275,225
2020-09-24	$11.60	$12.76	$10.85	$12.49	$12.31	556,634
2020-09-23	$12.62	$12.67	$11.67	$11.69	$11.53	282,095
2020-09-22	$12.86	$13.12	$11.72	$12.14	$11.97	386,894
2020-09-21	$13.71	$13.71	$12.76	$12.83	$12.65	179,496
2020-09-18	$14.55	$14.86	$14.08	$14.22	$14.02	526,153
2020-09-17	$13.91	$14.89	$13.85	$14.41	$14.21	153,337
2020-09-16	$13.21	$14.10	$13.11	$14.10	$13.90	168,173
2020-09-15	$13.11	$13.47	$13.02	$13.22	$13.03	143,640
2020-09-14	$13.27	$13.42	$12.77	$13.11	$12.93	203,430
2020-09-11	$12.90	$13.47	$12.83	$13.06	$12.88	265,160
2020-09-10	$12.57	$13.00	$12.55	$12.79	$12.61	232,923
2020-09-09	$12.66	$12.66	$12.27	$12.52	$12.34	206,834
2020-09-08	$12.90	$12.98	$12.54	$12.58	$12.40	305,132
2020-09-04	$12.75	$13.29	$12.32	$13.00	$12.82	230,016
2020-09-03	$12.90	$13.18	$12.37	$12.58	$12.40	209,742
2020-09-02	$13.73	$13.80	$12.82	$12.96	$12.78	331,176
2020-09-01	$13.76	$14.12	$13.65	$13.73	$13.54	143,287
2020-08-31	$14.32	$14.32	$13.87	$13.97	$13.77	105,231
2020-08-28	$13.84	$14.44	$13.66	$14.31	$14.11	168,820
2020-08-27	$14.62	$14.71	$13.70	$13.71	$13.52	175,189
2020-08-26	$15.25	$15.32	$14.63	$14.66	$14.45	82,112
2020-08-25	$14.90	$15.18	$14.65	$15.13	$14.92	100,686
2020-08-24	$14.57	$15.02	$14.40	$14.92	$14.71	127,002
2020-08-21	$14.57	$14.65	$14.21	$14.45	$14.25	112,133
2020-08-20	$14.44	$14.73	$14.23	$14.57	$14.37	144,693
2020-08-19	$16.02	$16.23	$14.61	$14.85	$14.64	278,004
2020-08-18	$16.41	$16.50	$16.05	$16.21	$15.98	187,372
2020-08-17	$16.24	$16.57	$15.68	$16.57	$16.34	159,275
2020-08-14	$15.68	$16.97	$15.24	$16.11	$15.88	240,543
2020-08-13	$14.85	$15.98	$14.80	$15.68	$15.46	356,796
2020-08-12	$14.95	$15.23	$14.47	$14.85	$14.59	241,267
2020-08-11	$13.90	$14.89	$13.65	$14.66	$14.41	367,711
2020-08-10	$13.00	$14.18	$13.00	$13.55	$13.32	269,728
2020-08-07	$13.13	$13.21	$12.57	$12.95	$12.73	188,678
2020-08-06	$12.85	$13.82	$12.85	$13.22	$12.99	369,147
2020-08-05	$13.00	$13.31	$12.50	$12.91	$12.69	555,711
2020-08-04	$14.15	$14.20	$12.62	$12.82	$12.60	765,661
2020-08-03	$14.66	$15.16	$14.32	$14.67	$14.42	234,528
2020-07-31	$14.79	$14.95	$14.17	$14.66	$14.41	228,808
2020-07-30	$14.90	$15.20	$14.71	$15.04	$14.78	193,803
2020-07-29	$14.19	$15.40	$14.19	$15.20	$14.94	373,655
2020-07-28	$13.87	$14.27	$13.68	$13.98	$13.74	196,183
2020-07-27	$14.15	$14.28	$13.76	$14.13	$13.89	195,477
2020-07-24	$13.61	$14.36	$13.61	$14.21	$13.97	161,989
2020-07-23	$13.35	$13.85	$13.22	$13.79	$13.55	157,779
2020-07-22	$13.80	$13.80	$13.31	$13.39	$13.16	267,997
2020-07-21	$13.85	$14.33	$13.66	$13.78	$13.54	206,483
2020-07-20	$14.19	$14.36	$13.60	$13.85	$13.61	233,136
2020-07-17	$14.69	$14.93	$14.23	$14.38	$14.13	160,763
2020-07-16	$14.49	$15.36	$14.25	$14.72	$14.47	236,648
2020-07-15	$13.84	$14.46	$13.69	$14.36	$14.11	374,637
2020-07-14	$13.58	$13.86	$13.08	$13.39	$13.16	292,293
2020-07-13	$14.45	$14.45	$13.55	$13.55	$13.32	362,010
2020-07-10	$14.13	$14.62	$14.04	$14.12	$13.88	288,277
2020-07-09	$15.23	$15.23	$14.16	$14.17	$13.93	269,490
2020-07-08	$15.15	$15.60	$14.80	$15.16	$14.90	238,043
2020-07-07	$15.93	$16.10	$15.22	$15.26	$15.00	278,339
2020-07-06	$15.55	$16.19	$15.41	$16.15	$15.87	355,390
2020-07-02	$16.00	$16.01	$14.91	$15.14	$14.88	234,292
2020-07-01	$15.26	$15.88	$15.12	$15.20	$14.94	314,433
2020-06-30	$15.64	$15.82	$14.83	$15.30	$15.04	234,488
2020-06-29	$15.28	$16.18	$14.83	$15.86	$15.59	279,383
2020-06-26	$15.34	$15.36	$14.19	$15.08	$14.82	578,695
2020-06-25	$16.10	$16.46	$15.07	$15.38	$15.12	488,735
2020-06-24	$17.50	$17.59	$16.20	$16.25	$15.97	379,839
2020-06-23	$17.68	$18.00	$17.11	$17.78	$17.47	350,360
2020-06-22	$18.40	$18.40	$17.30	$17.50	$17.20	379,940
2020-06-19	$19.37	$19.56	$18.35	$18.38	$18.06	402,445
2020-06-18	$18.16	$19.87	$18.10	$19.28	$18.95	528,656
2020-06-17	$19.25	$19.26	$18.25	$18.37	$18.05	452,499
2020-06-16	$19.18	$20.05	$18.15	$18.75	$18.43	448,098
2020-06-15	$18.10	$18.92	$17.90	$18.34	$18.03	325,901
2020-06-12	$18.51	$18.55	$17.77	$18.49	$18.17	381,388
2020-06-11	$18.06	$18.90	$17.76	$17.77	$17.42	405,809
2020-06-10	$19.22	$19.90	$18.43	$18.67	$18.30	1,787,795
2020-06-09	$23.84	$23.95	$20.06	$20.51	$20.10	331,587
2020-06-08	$24.05	$25.62	$24.05	$24.68	$24.19	213,363
2020-06-05	$22.02	$23.74	$21.47	$23.36	$22.90	194,414
2020-06-04	$20.27	$21.86	$19.90	$21.70	$21.27	185,225
2020-06-03	$18.50	$20.78	$18.50	$20.27	$19.87	231,380
2020-06-02	$17.81	$18.25	$17.08	$18.16	$17.80	91,223
2020-06-01	$17.36	$18.12	$17.05	$17.63	$17.28	66,428
2020-05-29	$18.00	$18.35	$16.90	$17.41	$17.06	105,587
2020-05-28	$18.78	$19.29	$17.72	$17.99	$17.63	121,876
2020-05-27	$18.08	$18.74	$17.06	$18.59	$18.22	143,239
2020-05-26	$17.90	$18.02	$17.09	$17.88	$17.53	121,993
2020-05-22	$16.95	$17.23	$16.03	$17.04	$16.70	108,690
2020-05-21	$16.65	$17.15	$16.44	$17.04	$16.70	111,704
2020-05-20	$15.95	$16.94	$15.85	$16.72	$16.39	140,436
2020-05-19	$16.04	$16.50	$15.18	$15.59	$15.28	130,451
2020-05-18	$15.32	$16.06	$15.32	$15.91	$15.59	222,677
2020-05-15	$14.59	$15.50	$14.18	$14.60	$14.31	143,584
2020-05-14	$14.67	$15.25	$13.75	$14.51	$14.22	171,195
2020-05-13	$16.43	$16.43	$14.50	$14.96	$14.66	283,492
2020-05-12	$17.50	$17.50	$16.16	$16.19	$15.87	300,847
2020-05-11	$19.68	$19.75	$16.45	$17.16	$16.82	542,177
2020-05-08	$19.23	$20.43	$19.01	$20.06	$19.66	166,181
2020-05-07	$18.19	$19.16	$18.02	$18.83	$18.46	142,471
2020-05-06	$21.09	$21.24	$18.11	$18.17	$17.81	183,307
2020-05-05	$24.50	$24.64	$20.24	$20.54	$20.13	296,764
2020-05-04	$23.50	$24.40	$22.58	$24.27	$23.79	101,159
2020-05-01	$25.00	$25.00	$22.80	$23.47	$23.00	125,574
2020-04-30	$24.92	$26.18	$23.08	$25.63	$25.12	201,031
2020-04-29	$28.09	$28.26	$24.83	$25.01	$24.51	141,900
2020-04-28	$29.36	$29.36	$26.60	$27.28	$26.74	159,195
2020-04-27	$27.00	$31.64	$26.30	$27.96	$27.41	351,803
2020-04-24	$25.97	$26.66	$24.65	$26.22	$25.70	189,024
2020-04-23	$27.90	$29.71	$25.78	$26.03	$25.51	381,083
2020-04-22	$23.00	$26.71	$22.56	$25.38	$24.88	350,288
2020-04-21	$23.01	$24.34	$21.24	$21.48	$21.05	286,652
2020-04-20	$20.32	$22.06	$19.51	$21.79	$21.36	227,451
2020-04-17	$21.16	$21.24	$20.47	$20.60	$20.19	65,168
2020-04-16	$21.62	$22.24	$19.46	$20.44	$20.03	75,516
2020-04-15	$21.04	$22.57	$20.21	$21.74	$21.31	81,685
2020-04-14	$19.54	$22.00	$19.54	$21.74	$21.31	125,764
2020-04-13	$18.52	$19.29	$18.25	$19.22	$18.84	142,445
2020-04-09	$19.29	$19.35	$18.32	$18.50	$18.13	133,729
2020-04-08	$19.11	$20.16	$18.70	$18.71	$18.34	65,508
2020-04-07	$21.41	$21.41	$18.93	$19.05	$18.67	89,163
2020-04-06	$1.69	$2.14	$1.68	$2.14	$20.98	53,855
2020-04-03	$2.02	$2.15	$1.86	$1.87	$18.33	40,702
2020-04-02	$2.25	$2.31	$2.03	$2.06	$20.19	42,803
2020-04-01	$2.43	$2.56	$2.14	$2.18	$21.37	70,929
2020-03-31	$2.56	$2.84	$2.52	$2.53	$24.80	90,825
2020-03-30	$2.10	$2.49	$2.10	$2.40	$23.52	73,382
2020-03-27	$2.16	$2.30	$2.00	$2.06	$20.19	32,363
2020-03-26	$2.16	$2.35	$2.09	$2.23	$21.86	44,226
2020-03-25	$2.00	$2.13	$1.82	$2.04	$20.00	56,520
2020-03-24	$2.15	$2.17	$1.92	$2.05	$20.09	53,875
2020-03-23	$2.19	$2.19	$1.98	$2.03	$19.90	31,106
2020-03-20	$2.39	$2.43	$2.14	$2.19	$21.47	52,985
2020-03-19	$2.06	$2.49	$1.96	$2.38	$23.33	45,207
2020-03-18	$2.10	$2.17	$1.91	$2.06	$20.19	50,424
2020-03-17	$2.20	$2.26	$2.01	$2.21	$21.66	51,979
2020-03-16	$2.20	$2.42	$2.10	$2.16	$21.17	57,441
2020-03-13	$2.60	$2.65	$2.38	$2.55	$24.99	72,738
2020-03-12	$2.48	$2.68	$2.41	$2.44	$23.92	77,316
2020-03-11	$2.71	$2.89	$2.61	$2.65	$25.97	84,118
2020-03-10	$2.51	$2.81	$2.47	$2.80	$27.44	47,618
2020-03-09	$2.80	$2.80	$2.40	$2.43	$23.82	66,562
2020-03-06	$2.73	$3.01	$2.72	$2.91	$28.52	59,682
2020-03-05	$2.92	$2.97	$2.80	$2.81	$27.54	40,714
2020-03-04	$3.02	$3.13	$2.94	$3.01	$29.50	53,761
2020-03-03	$3.02	$3.10	$2.88	$2.99	$29.31	87,525
2020-03-02	$3.20	$3.20	$2.92	$2.99	$29.31	69,282
2020-02-28	$2.94	$3.24	$2.94	$3.22	$31.56	76,212
2020-02-27	$2.80	$3.16	$2.71	$3.06	$29.99	82,883
2020-02-26	$2.95	$2.98	$2.75	$2.82	$27.64	87,851
2020-02-25	$3.05	$3.07	$2.90	$2.94	$28.82	73,175
2020-02-24	$3.16	$3.24	$3.06	$3.08	$30.19	76,882
2020-02-21	$3.55	$3.56	$3.28	$3.29	$32.25	80,487
2020-02-20	$3.40	$3.61	$3.40	$3.57	$34.99	52,143
2020-02-19	$3.45	$3.48	$3.40	$3.41	$33.42	43,005
2020-02-18	$3.63	$3.63	$3.41	$3.42	$33.52	50,410
2020-02-14	$3.57	$3.80	$3.57	$3.60	$35.29	58,850
2020-02-13	$4.03	$4.04	$3.52	$3.54	$34.70	115,396
2020-02-12	$4.07	$4.30	$3.99	$4.01	$39.08	142,899
2020-02-11	$3.62	$3.95	$3.62	$3.76	$36.65	114,340
2020-02-10	$3.40	$3.65	$3.25	$3.54	$34.50	119,527
2020-02-07	$3.62	$3.66	$3.34	$3.45	$33.63	68,835
2020-02-06	$3.79	$3.79	$3.58	$3.66	$35.67	59,560
2020-02-05	$3.75	$3.87	$3.73	$3.75	$36.55	62,194
2020-02-04	$3.83	$3.92	$3.64	$3.69	$35.97	167,179
2020-02-03	$3.69	$3.88	$3.55	$3.73	$36.36	171,892
2020-01-31	$3.78	$3.81	$3.63	$3.67	$35.77	65,879
2020-01-30	$4.03	$4.12	$3.76	$3.86	$37.62	48,373
2020-01-29	$4.14	$4.25	$4.00	$4.14	$40.35	53,784
2020-01-28	$4.20	$4.24	$3.95	$4.08	$39.77	70,194
2020-01-27	$4.34	$4.34	$3.80	$4.06	$39.57	113,491
2020-01-24	$4.70	$4.78	$4.41	$4.52	$44.06	60,693
2020-01-23	$4.80	$4.85	$4.56	$4.71	$45.91	43,484
2020-01-22	$4.98	$5.00	$4.78	$4.90	$47.76	29,357
2020-01-21	$5.01	$5.13	$4.91	$4.98	$48.54	45,784
2020-01-17	$5.36	$5.39	$5.14	$5.15	$50.20	34,193
2020-01-16	$5.58	$5.58	$5.32	$5.34	$52.05	44,086
2020-01-15	$5.64	$5.70	$5.52	$5.54	$54.00	36,311
2020-01-14	$5.72	$5.86	$5.62	$5.63	$54.87	36,761
2020-01-13	$6.02	$6.03	$5.68	$5.73	$55.85	34,136
2020-01-10	$6.32	$6.32	$6.00	$6.01	$58.58	17,376
2020-01-09	$6.38	$6.39	$6.15	$6.31	$61.50	23,852
2020-01-08	$6.39	$6.53	$6.28	$6.34	$61.79	30,971
2020-01-07	$6.09	$6.35	$6.05	$6.34	$61.79	35,348
2020-01-06	$5.94	$6.10	$5.81	$6.10	$59.45	35,524
2020-01-03	$6.15	$6.35	$5.97	$6.00	$58.48	36,575
2020-01-02	$6.40	$6.46	$6.17	$6.28	$61.21	23,167
2019-12-31	$6.30	$6.44	$6.23	$6.37	$62.09	13,745
2019-12-30	$6.19	$6.43	$6.19	$6.31	$61.50	21,445
2019-12-27	$6.45	$6.45	$6.20	$6.23	$60.72	17,349
2019-12-26	$6.43	$6.63	$6.35	$6.43	$62.67	17,509
2019-12-24	$6.47	$6.54	$6.39	$6.42	$62.57	12,726
2019-12-23	$6.24	$6.42	$6.13	$6.39	$62.28	23,795
2019-12-20	$6.30	$6.38	$6.15	$6.25	$60.92	45,767
2019-12-19	$5.74	$6.29	$5.74	$6.29	$61.31	61,940
2019-12-18	$5.81	$5.87	$5.61	$5.74	$55.95	50,704
2019-12-17	$6.04	$6.07	$5.79	$5.80	$56.53	25,304
2019-12-16	$5.91	$6.17	$5.87	$6.01	$58.58	24,163
2019-12-13	$6.03	$6.15	$5.87	$5.91	$57.60	31,317
2019-12-12	$6.04	$6.14	$5.94	$6.09	$59.36	22,187
2019-12-11	$6.00	$6.14	$5.90	$6.10	$59.45	27,281
2019-12-10	$6.01	$6.19	$5.98	$6.07	$59.16	27,134
2019-12-09	$5.94	$6.06	$5.93	$6.03	$58.77	15,351
2019-12-06	$5.89	$6.05	$5.87	$5.95	$57.99	24,086
2019-12-05	$5.80	$5.89	$5.74	$5.79	$56.43	13,940
2019-12-04	$5.85	$5.91	$5.70	$5.73	$55.85	18,657
2019-12-03	$5.78	$5.89	$5.65	$5.79	$56.43	21,976
2019-12-02	$6.06	$6.11	$5.79	$5.89	$57.41	25,734
2019-11-29	$5.88	$6.17	$5.88	$6.12	$59.65	17,933
2019-11-27	$5.90	$5.95	$5.76	$5.91	$57.60	43,197
2019-11-26	$5.83	$6.00	$5.83	$5.85	$57.02	25,209
2019-11-25	$5.67	$5.83	$5.58	$5.82	$56.73	41,428
2019-11-22	$5.76	$5.81	$5.58	$5.65	$55.07	18,159
2019-11-21	$5.58	$5.75	$5.52	$5.75	$56.04	23,948
2019-11-20	$5.70	$5.86	$5.60	$5.61	$54.68	34,363
2019-11-19	$5.58	$5.80	$5.49	$5.73	$55.85	39,836
2019-11-18	$5.56	$5.61	$5.42	$5.53	$53.90	32,763
2019-11-15	$5.64	$5.77	$5.57	$5.62	$54.78	28,911
2019-11-14	$5.59	$5.85	$5.51	$5.57	$54.29	47,604
2019-11-13	$6.04	$6.12	$5.74	$6.09	$51.04	63,079
2019-11-12	$6.26	$6.53	$6.20	$6.29	$52.71	24,295
2019-11-11	$6.12	$6.30	$6.04	$6.23	$52.21	41,586
2019-11-08	$6.21	$6.26	$6.01	$6.20	$51.96	44,281
2019-11-07	$6.50	$6.50	$6.15	$6.23	$52.21	47,537
2019-11-06	$6.52	$6.62	$6.25	$6.50	$54.47	42,013
2019-11-05	$6.79	$6.92	$6.41	$6.61	$55.40	56,603
2019-11-04	$6.85	$6.99	$6.75	$6.78	$56.82	40,704
2019-11-01	$6.57	$6.88	$6.52	$6.86	$57.49	54,754
2019-10-31	$6.78	$6.84	$6.39	$6.50	$54.47	51,023
2019-10-30	$7.17	$7.18	$6.74	$6.78	$56.82	54,548
2019-10-29	$7.18	$7.29	$6.99	$7.21	$60.42	34,437
2019-10-28	$7.03	$7.24	$6.97	$7.17	$60.09	46,528
2019-10-25	$7.22	$7.26	$6.93	$6.94	$58.16	75,879
2019-10-24	$7.50	$7.70	$7.13	$7.29	$61.09	102,273
2019-10-23	$7.15	$7.78	$7.04	$7.54	$63.19	177,312
2019-10-22	$6.69	$6.73	$6.60	$6.65	$55.73	41,274
2019-10-21	$6.96	$7.05	$6.70	$6.72	$56.32	41,188
2019-10-18	$6.95	$7.03	$6.83	$6.91	$57.91	37,080
2019-10-17	$7.05	$7.34	$6.93	$7.00	$58.66	51,731
2019-10-16	$7.02	$7.17	$6.96	$7.07	$59.25	43,566
2019-10-15	$7.25	$7.29	$6.98	$7.05	$59.08	50,189
2019-10-14	$7.28	$7.51	$7.12	$7.26	$60.84	51,960
2019-10-11	$7.40	$7.67	$7.21	$7.28	$61.01	57,423
2019-10-10	$6.60	$7.23	$6.59	$7.20	$60.34	85,758
2019-10-09	$6.34	$6.63	$6.34	$6.61	$55.40	29,037
2019-10-08	$6.30	$6.37	$6.18	$6.25	$52.38	22,195
2019-10-07	$6.32	$6.46	$6.17	$6.41	$53.72	46,795
2019-10-04	$5.90	$6.28	$5.90	$6.27	$52.55	43,763
2019-10-03	$5.90	$5.91	$5.64	$5.88	$49.28	46,256
2019-10-02	$5.90	$6.04	$5.82	$5.89	$49.36	17,754
2019-10-01	$6.13	$6.30	$5.92	$5.93	$49.70	21,133
2019-09-30	$6.24	$6.30	$6.07	$6.08	$50.95	33,018
2019-09-27	$6.14	$6.25	$6.11	$6.13	$51.37	16,414
2019-09-26	$6.15	$6.23	$6.00	$6.17	$51.71	24,850
2019-09-25	$6.19	$6.23	$6.01	$6.14	$51.46	16,530
2019-09-24	$6.30	$6.36	$6.07	$6.19	$51.88	29,093
2019-09-23	$6.05	$6.38	$6.05	$6.30	$52.80	21,608
2019-09-20	$6.26	$6.37	$6.10	$6.15	$51.54	46,408
2019-09-19	$6.36	$6.47	$6.26	$6.30	$52.80	32,967
2019-09-18	$6.40	$6.47	$6.23	$6.39	$53.55	25,405
2019-09-17	$6.57	$6.61	$6.41	$6.48	$54.31	34,397
2019-09-16	$6.98	$7.07	$6.68	$6.69	$56.07	36,756
2019-09-13	$6.95	$7.10	$6.90	$6.94	$58.16	33,620
2019-09-12	$6.79	$7.00	$6.67	$6.89	$57.74	33,167
2019-09-11	$6.69	$6.83	$6.53	$6.81	$57.07	39,860
2019-09-10	$6.64	$6.82	$6.54	$6.59	$55.23	51,733
2019-09-09	$6.51	$6.79	$6.45	$6.61	$55.40	52,338
2019-09-06	$6.47	$6.61	$6.38	$6.39	$53.55	30,207
2019-09-05	$6.54	$6.71	$6.41	$6.46	$54.14	37,351
2019-09-04	$6.41	$6.54	$6.31	$6.47	$54.22	26,890
2019-09-03	$6.22	$6.33	$6.11	$6.28	$52.63	32,016
2019-08-30	$6.26	$6.45	$6.22	$6.33	$53.05	25,830
2019-08-29	$6.15	$6.28	$6.15	$6.20	$51.96	24,661
2019-08-28	$5.88	$6.15	$5.87	$6.08	$50.95	28,398
2019-08-27	$6.05	$6.19	$5.73	$5.83	$48.86	37,501
2019-08-26	$5.88	$6.06	$5.81	$6.02	$50.45	28,132
2019-08-23	$6.04	$6.07	$5.65	$5.72	$47.94	37,385
2019-08-22	$6.08	$6.21	$6.01	$6.05	$50.70	22,749
2019-08-21	$6.05	$6.09	$5.86	$6.07	$50.87	27,424
2019-08-20	$5.92	$6.04	$5.84	$5.95	$49.86	28,666
2019-08-19	$5.80	$5.99	$5.77	$5.93	$49.70	44,861
2019-08-16	$5.50	$5.79	$5.48	$5.66	$47.43	42,984
2019-08-15	$5.45	$5.51	$5.27	$5.42	$45.42	32,402
2019-08-14	$5.30	$5.47	$5.21	$5.42	$45.42	51,414
2019-08-13	$5.25	$5.59	$5.25	$5.46	$45.59	17,882
2019-08-12	$5.29	$5.35	$5.20	$5.28	$44.09	10,451
2019-08-09	$5.54	$5.55	$5.27	$5.34	$44.59	25,264
2019-08-08	$5.40	$5.56	$5.33	$5.55	$46.34	28,114
2019-08-07	$5.27	$5.40	$5.23	$5.35	$44.67	23,615
2019-08-06	$5.42	$5.45	$5.30	$5.39	$45.01	29,385
2019-08-05	$5.54	$5.54	$5.26	$5.37	$44.84	58,722
2019-08-02	$5.81	$5.93	$5.57	$5.72	$47.76	37,021
2019-08-01	$5.94	$6.06	$5.75	$5.87	$49.01	51,340
2019-07-31	$6.25	$6.32	$5.98	$6.01	$50.18	37,645
2019-07-30	$6.08	$6.37	$5.95	$6.27	$52.35	39,663
2019-07-29	$6.39	$6.39	$6.16	$6.17	$51.52	26,942
2019-07-26	$6.30	$6.48	$6.18	$6.38	$53.27	57,398
2019-07-25	$6.51	$6.62	$6.21	$6.30	$52.60	57,545
2019-07-24	$6.48	$6.57	$6.25	$6.50	$54.27	94,752
2019-07-23	$6.75	$6.81	$6.16	$6.52	$54.44	95,778
2019-07-22	$6.35	$6.83	$6.33	$6.69	$55.86	125,682
2019-07-19	$6.10	$6.41	$6.10	$6.23	$52.02	66,333
2019-07-18	$6.02	$6.15	$5.91	$6.09	$50.85	35,640
2019-07-17	$6.17	$6.20	$5.95	$6.02	$50.27	40,392
2019-07-16	$6.01	$6.18	$6.01	$6.13	$51.18	44,264
2019-07-15	$6.15	$6.26	$6.02	$6.03	$50.35	33,584
2019-07-12	$6.20	$6.27	$6.09	$6.16	$51.43	41,248
2019-07-11	$5.91	$6.26	$5.86	$6.15	$51.35	65,401
2019-07-10	$5.90	$6.00	$5.75	$5.92	$49.43	113,593
2019-07-09	$5.58	$5.77	$5.51	$5.74	$47.93	70,463
2019-07-08	$5.69	$5.74	$5.52	$5.61	$46.84	37,953
2019-07-05	$5.31	$5.70	$5.23	$5.69	$47.51	88,808
2019-07-03	$5.13	$5.32	$5.10	$5.17	$43.17	68,219
2019-07-02	$5.09	$5.16	$4.93	$5.08	$42.42	35,157
2019-07-01	$4.78	$5.16	$4.78	$5.08	$42.42	76,856
2019-06-28	$4.50	$4.69	$4.47	$4.60	$38.41	145,005
2019-06-27	$4.44	$4.54	$4.44	$4.50	$37.57	31,483
2019-06-26	$4.41	$4.55	$4.35	$4.44	$37.07	22,163
2019-06-25	$4.21	$4.35	$4.17	$4.32	$36.07	17,044
2019-06-24	$4.42	$4.46	$4.20	$4.22	$35.24	13,911
2019-06-21	$4.44	$4.48	$4.37	$4.42	$36.91	21,596
2019-06-20	$4.48	$4.55	$4.44	$4.48	$37.41	16,422
2019-06-19	$4.48	$4.59	$4.38	$4.39	$36.66	27,048
2019-06-18	$4.42	$4.60	$4.42	$4.51	$37.66	31,829
2019-06-17	$4.20	$4.35	$4.16	$4.34	$36.24	28,402
2019-06-14	$4.35	$4.37	$4.18	$4.18	$34.90	19,358
2019-06-13	$4.29	$4.44	$4.29	$4.38	$36.57	24,315
2019-06-12	$4.40	$4.40	$4.16	$4.21	$35.15	29,322
2019-06-11	$4.37	$4.52	$4.29	$4.45	$37.16	19,950
2019-06-10	$4.35	$4.36	$4.28	$4.29	$35.82	17,690
2019-06-07	$4.25	$4.40	$4.23	$4.32	$36.07	36,762
2019-06-06	$4.23	$4.31	$4.21	$4.23	$35.32	26,334
2019-06-05	$4.25	$4.29	$4.10	$4.23	$35.32	26,442
2019-06-04	$4.11	$4.28	$4.11	$4.26	$35.57	50,937
2019-06-03	$4.23	$4.24	$4.01	$4.05	$33.82	36,663
2019-05-31	$4.25	$4.26	$4.18	$4.23	$35.32	31,758
2019-05-30	$4.57	$4.57	$4.30	$4.33	$36.15	26,439
2019-05-29	$4.42	$4.57	$4.41	$4.56	$38.07	25,371
2019-05-28	$4.43	$4.57	$4.43	$4.49	$37.49	19,504
2019-05-24	$4.30	$4.50	$4.30	$4.43	$36.99	30,901
2019-05-23	$4.64	$4.65	$4.21	$4.24	$35.40	64,970
2019-05-22	$4.83	$4.87	$4.72	$4.72	$39.41	20,868
2019-05-21	$4.76	$4.86	$4.75	$4.80	$40.08	33,063
2019-05-20	$4.69	$4.81	$4.62	$4.74	$39.58	25,291
2019-05-17	$4.81	$4.90	$4.68	$4.73	$39.49	29,649
2019-05-16	$4.97	$5.00	$4.84	$4.86	$40.58	22,061
2019-05-15	$4.74	$5.00	$4.74	$4.91	$41.00	27,374
2019-05-14	$4.69	$4.91	$4.69	$4.81	$40.16	31,058
2019-05-13	$4.86	$4.92	$4.54	$4.67	$38.83	64,449
2019-05-10	$5.06	$5.12	$4.96	$4.98	$41.41	32,792
2019-05-09	$5.03	$5.22	$4.97	$5.06	$42.07	65,705
2019-05-08	$5.11	$5.30	$5.10	$5.12	$42.57	53,777
2019-05-07	$5.28	$5.29	$5.02	$5.10	$42.41	54,368
2019-05-06	$5.40	$5.54	$5.25	$5.34	$44.40	69,272
2019-05-03	$5.46	$5.65	$5.31	$5.53	$45.98	57,739
2019-05-02	$5.54	$5.71	$5.33	$5.36	$44.57	76,961
2019-05-01	$5.42	$5.75	$5.36	$5.59	$46.48	58,033
2019-04-30	$5.55	$5.55	$5.20	$5.38	$44.74	86,792
2019-04-29	$4.80	$5.56	$4.80	$5.40	$44.90	190,407
2019-04-26	$4.61	$4.79	$4.57	$4.74	$39.41	36,384
2019-04-25	$4.62	$4.67	$4.49	$4.64	$38.58	43,969
2019-04-24	$4.74	$4.78	$4.62	$4.64	$38.58	57,584
2019-04-23	$4.69	$4.80	$4.59	$4.74	$39.41	39,071
2019-04-22	$4.70	$4.84	$4.65	$4.70	$39.08	46,420
2019-04-18	$4.80	$4.82	$4.65	$4.77	$39.66	33,625
2019-04-17	$4.70	$4.82	$4.65	$4.80	$39.91	75,369
2019-04-16	$4.68	$4.80	$4.59	$4.70	$39.08	39,756
2019-04-15	$4.63	$4.75	$4.57	$4.68	$38.92	39,286
2019-04-12	$4.63	$4.73	$4.50	$4.58	$38.08	80,084
2019-04-11	$4.38	$4.69	$4.36	$4.58	$38.08	64,880
2019-04-10	$4.28	$4.45	$4.25	$4.38	$36.42	52,575
2019-04-09	$4.46	$4.46	$4.22	$4.26	$35.42	68,138
2019-04-08	$4.38	$4.61	$4.36	$4.41	$36.67	38,316
2019-04-05	$4.22	$4.43	$4.19	$4.37	$36.34	57,176
2019-04-04	$4.08	$4.29	$4.08	$4.19	$34.84	25,548
2019-04-03	$4.13	$4.16	$4.00	$4.08	$33.93	23,401
2019-04-02	$4.01	$4.22	$3.96	$4.07	$33.84	29,548
2019-04-01	$3.90	$4.13	$3.86	$3.97	$33.01	71,869
2019-03-29	$3.94	$3.98	$3.80	$3.84	$31.93	38,060
2019-03-28	$4.03	$4.04	$3.85	$3.90	$32.43	34,354
2019-03-27	$3.96	$4.05	$3.88	$4.03	$33.51	37,250
2019-03-26	$3.94	$4.02	$3.86	$3.95	$32.84	33,588
2019-03-25	$3.81	$4.01	$3.73	$3.92	$32.60	41,613
2019-03-22	$4.22	$4.30	$3.79	$3.84	$31.93	73,210
2019-03-21	$4.25	$4.38	$4.21	$4.24	$35.26	34,858
2019-03-20	$4.17	$4.32	$4.09	$4.25	$35.34	45,583
2019-03-19	$4.23	$4.30	$4.17	$4.19	$34.84	27,012
2019-03-18	$4.30	$4.43	$4.18	$4.22	$35.09	70,997
2019-03-15	$4.26	$4.34	$4.21	$4.30	$35.76	92,616
2019-03-14	$4.18	$4.30	$4.08	$4.25	$35.34	41,127
2019-03-13	$4.24	$4.40	$4.14	$4.16	$34.59	51,584
2019-03-12	$4.07	$4.23	$4.06	$4.21	$35.01	33,137
2019-03-11	$3.88	$4.24	$3.82	$4.14	$34.42	57,539
2019-03-08	$3.81	$3.83	$3.57	$3.75	$31.18	68,196
2019-03-07	$4.02	$4.02	$3.77	$3.84	$31.93	39,684
2019-03-06	$4.30	$4.30	$3.93	$4.02	$33.43	52,260
2019-03-05	$4.33	$4.41	$4.20	$4.31	$35.84	31,864
2019-03-04	$4.22	$4.42	$4.21	$4.35	$36.17	34,601
2019-03-01	$4.27	$4.30	$4.16	$4.19	$34.84	20,670
2019-02-28	$4.35	$4.35	$4.20	$4.24	$35.26	32,664
2019-02-27	$4.40	$4.41	$4.22	$4.35	$36.17	31,837
2019-02-26	$4.29	$4.46	$4.26	$4.40	$36.59	38,808
2019-02-25	$4.25	$4.39	$4.17	$4.31	$35.84	42,415
2019-02-22	$4.04	$4.30	$4.01	$4.15	$34.51	44,453
2019-02-21	$4.20	$4.26	$3.95	$4.01	$33.34	51,413
2019-02-20	$4.53	$4.53	$4.12	$4.22	$35.09	75,460
2019-02-19	$4.78	$4.84	$4.50	$4.59	$38.17	40,081
2019-02-15	$4.55	$4.79	$4.53	$4.68	$38.92	57,580
2019-02-14	$4.40	$4.55	$4.32	$4.50	$37.42	30,574
2019-02-13	$4.55	$4.57	$4.29	$4.41	$36.51	41,371
2019-02-12	$4.32	$4.55	$4.32	$4.50	$37.25	48,427
2019-02-11	$4.12	$4.30	$4.05	$4.28	$35.43	41,496
2019-02-08	$4.09	$4.14	$3.89	$4.12	$34.11	71,938
2019-02-07	$4.32	$4.34	$4.08	$4.10	$33.94	30,117
2019-02-06	$4.31	$4.39	$4.25	$4.37	$36.18	51,506
2019-02-05	$4.51	$4.54	$4.30	$4.34	$35.93	37,545
2019-02-04	$4.59	$4.66	$4.50	$4.52	$37.42	29,327
2019-02-01	$4.57	$4.68	$4.40	$4.62	$38.25	64,435
2019-01-31	$4.66	$4.79	$4.51	$4.52	$37.42	69,224
2019-01-30	$5.31	$5.31	$4.46	$4.65	$38.49	127,330
2019-01-29	$5.36	$5.52	$5.22	$5.35	$44.29	55,789
2019-01-28	$5.23	$5.45	$4.75	$5.32	$44.04	94,260
2019-01-25	$5.29	$5.48	$5.22	$5.32	$44.04	33,175
2019-01-24	$5.20	$5.34	$5.15	$5.29	$43.79	26,058
2019-01-23	$5.30	$5.38	$5.19	$5.27	$43.63	53,656
2019-01-22	$5.72	$5.81	$5.27	$5.36	$44.37	34,896
2019-01-18	$5.61	$5.89	$5.61	$5.85	$48.43	20,483
2019-01-17	$5.53	$5.73	$5.53	$5.67	$46.94	25,651
2019-01-16	$5.69	$5.80	$5.52	$5.55	$45.95	21,210
2019-01-15	$5.77	$5.82	$5.66	$5.72	$47.35	16,191
2019-01-14	$5.78	$5.93	$5.77	$5.83	$48.26	18,658
2019-01-11	$5.89	$5.96	$5.77	$5.82	$48.18	19,664
2019-01-10	$6.18	$6.18	$5.80	$5.96	$49.34	24,217
2019-01-09	$6.45	$6.48	$6.19	$6.28	$51.99	20,753
2019-01-08	$6.27	$6.39	$6.25	$6.37	$52.73	20,465
2019-01-07	$6.03	$6.27	$5.99	$6.27	$51.91	23,759
2019-01-04	$5.82	$6.09	$5.79	$6.01	$49.75	32,511
2019-01-03	$5.70	$5.80	$5.61	$5.67	$46.94	13,291
2019-01-02	$5.41	$5.79	$5.36	$5.70	$47.19	28,610
2018-12-31	$5.48	$5.54	$5.34	$5.53	$45.78	18,469
2018-12-28	$5.43	$5.56	$5.39	$5.42	$44.87	15,731
2018-12-27	$5.47	$5.49	$5.25	$5.42	$44.87	22,334
2018-12-26	$5.34	$5.56	$5.19	$5.56	$46.03	42,284
2018-12-24	$5.22	$5.37	$5.14	$5.25	$43.46	24,768
2018-12-21	$5.20	$5.36	$5.14	$5.23	$43.30	69,791
2018-12-20	$5.24	$5.37	$5.14	$5.24	$43.38	41,416
2018-12-19	$5.22	$5.46	$5.11	$5.25	$43.46	50,502
2018-12-18	$5.54	$5.54	$5.16	$5.20	$43.05	110,911
2018-12-17	$5.67	$5.75	$5.45	$5.48	$45.37	38,262
2018-12-14	$5.91	$5.99	$5.63	$5.67	$46.94	41,127
2018-12-13	$6.19	$6.24	$5.94	$5.95	$49.26	59,506
2018-12-12	$6.40	$6.46	$6.16	$6.20	$51.33	60,351
2018-12-11	$6.34	$6.48	$6.27	$6.30	$52.15	34,364
2018-12-10	$6.11	$6.25	$6.02	$6.20	$51.33	29,938
2018-12-07	$6.18	$6.34	$6.06	$6.13	$50.75	35,425
2018-12-06	$6.11	$6.21	$6.01	$6.12	$50.66	38,545
2018-12-04	$6.25	$6.39	$6.20	$6.21	$51.41	42,872
2018-12-03	$6.30	$6.40	$6.20	$6.33	$52.40	31,083
2018-11-30	$6.21	$6.25	$6.04	$6.11	$50.58	46,385
2018-11-29	$6.20	$6.33	$6.13	$6.27	$51.91	24,649
2018-11-28	$6.23	$6.29	$6.05	$6.21	$51.41	47,453
2018-11-27	$6.00	$6.22	$5.88	$6.20	$51.33	42,440
2018-11-26	$5.96	$6.08	$5.87	$6.05	$50.08	43,986
2018-11-23	$5.64	$5.99	$5.61	$5.88	$48.68	61,329
2018-11-21	$5.32	$5.68	$5.29	$5.64	$46.69	70,574
2018-11-20	$5.50	$5.52	$5.25	$5.28	$43.71	99,226
2018-11-19	$5.73	$5.75	$5.55	$5.56	$46.03	31,623
2018-11-16	$5.63	$5.89	$5.60	$5.76	$47.68	49,730
2018-11-15	$5.56	$5.77	$5.54	$5.71	$47.27	147,663
2018-11-14	$5.76	$5.85	$5.41	$5.58	$46.19	169,222
2018-11-13	$5.85	$5.90	$5.64	$5.75	$47.60	86,397
2018-11-12	$6.03	$6.09	$5.80	$5.83	$48.10	57,320
2018-11-09	$6.03	$6.12	$5.94	$5.99	$49.42	55,684
2018-11-08	$6.02	$6.24	$5.96	$6.15	$50.74	56,433
2018-11-07	$6.33	$6.33	$5.89	$6.03	$49.75	108,898
2018-11-06	$6.33	$6.35	$6.24	$6.30	$51.97	37,099
2018-11-05	$6.46	$6.51	$6.27	$6.33	$52.22	28,917
2018-11-02	$6.59	$6.61	$6.34	$6.42	$52.96	46,383
2018-11-01	$6.41	$6.56	$6.36	$6.54	$53.95	40,003
2018-10-31	$6.39	$6.47	$6.21	$6.36	$52.47	70,225
2018-10-30	$6.30	$6.54	$6.15	$6.31	$52.06	99,242
2018-10-29	$6.29	$6.59	$6.23	$6.29	$51.89	148,799
2018-10-26	$6.14	$6.29	$6.02	$6.25	$51.56	76,152
2018-10-25	$5.96	$6.28	$5.96	$6.23	$51.40	105,261
2018-10-24	$6.46	$6.55	$5.91	$5.91	$48.76	155,989
2018-10-23	$6.39	$6.70	$6.28	$6.53	$53.87	143,937
2018-10-22	$6.28	$6.74	$6.21	$6.54	$53.95	130,379
2018-10-19	$6.25	$6.36	$6.24	$6.32	$52.14	73,212
2018-10-18	$6.20	$6.43	$6.15	$6.25	$51.56	79,641
2018-10-17	$6.37	$6.46	$6.12	$6.20	$51.15	134,846
2018-10-16	$6.40	$6.67	$6.38	$6.66	$54.94	51,820
2018-10-15	$6.40	$6.44	$6.16	$6.31	$52.06	36,022
2018-10-12	$6.63	$6.63	$6.31	$6.34	$52.30	65,443
2018-10-11	$6.68	$6.75	$6.44	$6.55	$54.04	113,091
2018-10-10	$6.96	$6.99	$6.47	$6.61	$54.53	184,824
2018-10-09	$7.23	$7.29	$7.15	$7.19	$59.32	26,542
2018-10-08	$7.29	$7.36	$7.17	$7.23	$59.65	19,131
2018-10-05	$7.31	$7.36	$7.17	$7.31	$60.31	33,284
2018-10-04	$7.40	$7.46	$7.26	$7.34	$60.55	75,565
2018-10-03	$7.23	$7.34	$7.14	$7.26	$59.89	24,891
2018-10-02	$7.26	$7.38	$7.18	$7.21	$59.48	25,846
2018-10-01	$7.25	$7.35	$7.18	$7.25	$59.81	38,247
2018-09-28	$7.00	$7.25	$7.00	$7.25	$59.81	25,512
2018-09-27	$7.05	$7.15	$6.95	$7.05	$58.16	24,822
2018-09-26	$7.00	$7.15	$6.95	$6.95	$57.34	32,865
2018-09-25	$6.80	$7.10	$6.80	$7.00	$57.75	55,648
2018-09-24	$6.80	$6.90	$6.75	$6.80	$56.10	16,234
2018-09-21	$6.80	$6.90	$6.70	$6.80	$56.10	46,786
2018-09-20	$6.70	$6.88	$6.68	$6.80	$56.10	46,153
2018-09-19	$6.80	$6.83	$6.65	$6.70	$55.27	55,981
2018-09-18	$6.50	$6.80	$6.35	$6.75	$55.69	73,105
2018-09-17	$6.75	$6.78	$6.31	$6.45	$53.21	44,623
2018-09-14	$6.55	$6.75	$6.55	$6.75	$55.69	24,375
2018-09-13	$6.75	$6.80	$6.55	$6.55	$54.04	41,495
2018-09-12	$6.85	$6.85	$6.70	$6.75	$55.69	51,322
2018-09-11	$6.85	$7.00	$6.80	$6.85	$56.51	43,567
2018-09-10	$6.80	$6.95	$6.78	$6.90	$56.92	23,880
2018-09-07	$6.65	$6.85	$6.65	$6.70	$55.27	44,925
2018-09-06	$6.85	$6.90	$6.65	$6.65	$54.86	39,918
2018-09-05	$6.85	$6.93	$6.75	$6.85	$56.51	42,450
2018-09-04	$6.75	$6.98	$6.65	$6.90	$56.92	58,195
2018-08-31	$6.90	$6.90	$6.75	$6.80	$56.10	39,308
2018-08-30	$7.05	$7.13	$6.85	$6.90	$56.92	44,050
2018-08-29	$7.10	$7.15	$6.95	$7.05	$58.16	28,356
2018-08-28	$7.20	$7.20	$7.05	$7.05	$58.16	22,596
2018-08-27	$7.30	$7.30	$7.10	$7.20	$59.40	20,911
2018-08-24	$7.15	$7.40	$7.15	$7.25	$59.81	47,888
2018-08-23	$7.15	$7.20	$7.10	$7.15	$58.99	27,593
2018-08-22	$7.10	$7.25	$7.10	$7.20	$59.40	32,305
2018-08-21	$6.95	$7.15	$6.95	$7.05	$58.16	39,934
2018-08-20	$6.80	$7.00	$6.75	$6.95	$57.34	45,767
2018-08-17	$6.70	$6.85	$6.70	$6.75	$55.69	19,994
2018-08-16	$6.60	$6.85	$6.60	$6.75	$55.69	56,719
2018-08-15	$6.65	$6.75	$6.55	$6.55	$54.04	48,212
2018-08-14	$6.65	$6.79	$6.65	$6.70	$55.27	36,127
2018-08-13	$6.75	$6.80	$6.60	$6.65	$54.70	59,076
2018-08-10	$6.85	$6.95	$6.75	$6.80	$55.93	31,054
2018-08-09	$7.05	$7.05	$6.85	$6.90	$56.75	42,169
2018-08-08	$7.10	$7.15	$7.00	$7.05	$57.99	32,278
2018-08-07	$7.30	$7.30	$7.08	$7.10	$58.40	35,151
2018-08-06	$7.25	$7.35	$7.20	$7.25	$59.63	25,291
2018-08-03	$7.35	$7.40	$7.15	$7.30	$60.04	66,358
2018-08-02	$7.30	$7.40	$7.20	$7.35	$60.45	31,241
2018-08-01	$7.45	$7.45	$7.28	$7.35	$60.45	25,506
2018-07-31	$7.30	$7.55	$7.25	$7.55	$62.10	92,137
2018-07-30	$7.20	$7.28	$7.20	$7.20	$59.22	38,088
2018-07-27	$7.30	$7.40	$7.15	$7.25	$59.63	40,824
2018-07-26	$7.20	$7.35	$7.20	$7.30	$60.04	45,821
2018-07-25	$7.25	$7.33	$7.10	$7.25	$59.63	43,673
2018-07-24	$7.05	$7.35	$7.05	$7.20	$59.22	89,788
2018-07-23	$7.05	$7.43	$7.00	$7.00	$57.58	91,108
2018-07-20	$7.20	$7.35	$7.10	$7.25	$59.63	65,030
2018-07-19	$7.20	$7.30	$7.15	$7.20	$59.22	26,074
2018-07-18	$7.00	$7.33	$6.91	$7.25	$59.63	55,009
2018-07-17	$6.85	$7.05	$6.70	$7.00	$57.58	55,853
2018-07-16	$7.10	$7.10	$6.85	$6.85	$56.34	53,384
2018-07-13	$7.15	$7.18	$7.00	$7.05	$57.99	64,591
2018-07-12	$7.20	$7.25	$7.10	$7.15	$58.81	32,991
2018-07-11	$7.25	$7.35	$7.15	$7.20	$59.22	48,530
2018-07-10	$7.35	$7.45	$7.30	$7.35	$60.45	39,768
2018-07-09	$7.35	$7.40	$7.20	$7.35	$60.45	39,428
2018-07-06	$7.20	$7.35	$7.15	$7.30	$60.04	46,455
2018-07-05	$7.20	$7.30	$7.10	$7.25	$59.63	46,813
2018-07-03	$7.15	$7.25	$7.10	$7.15	$58.81	19,430
2018-07-02	$7.10	$7.15	$6.95	$7.10	$58.40	44,722
2018-06-29	$7.15	$7.20	$7.05	$7.10	$58.40	34,227
2018-06-28	$7.25	$7.25	$7.10	$7.10	$58.40	54,056
2018-06-27	$7.45	$7.45	$7.15	$7.25	$59.63	46,412
2018-06-26	$7.30	$7.45	$7.25	$7.45	$61.28	44,602
2018-06-25	$7.30	$7.30	$7.15	$7.30	$60.04	47,460
2018-06-22	$7.25	$7.45	$7.23	$7.35	$60.45	106,058
2018-06-21	$7.45	$7.45	$7.20	$7.25	$59.63	37,902
2018-06-20	$7.45	$7.45	$7.30	$7.40	$60.87	84,386
2018-06-19	$7.30	$7.50	$7.20	$7.40	$60.87	74,767
2018-06-18	$7.35	$7.50	$7.30	$7.35	$60.45	86,024
2018-06-15	$7.50	$7.50	$7.35	$7.40	$60.87	74,468
2018-06-14	$7.35	$7.60	$7.30	$7.55	$62.10	48,336
2018-06-13	$7.35	$7.40	$7.25	$7.35	$60.45	31,734
2018-06-12	$7.45	$7.50	$7.30	$7.30	$60.04	37,166
2018-06-11	$7.40	$7.45	$7.35	$7.45	$61.28	37,675
2018-06-08	$7.50	$7.55	$7.40	$7.40	$60.87	34,582
2018-06-07	$7.50	$7.55	$7.45	$7.50	$61.69	46,108
2018-06-06	$7.45	$7.60	$7.40	$7.45	$61.28	115,129
2018-06-05	$7.45	$7.60	$7.35	$7.40	$60.87	60,022
2018-06-04	$7.40	$7.50	$7.35	$7.40	$60.87	20,749
2018-06-01	$7.40	$7.55	$7.35	$7.40	$60.87	43,382
2018-05-31	$7.45	$7.55	$7.28	$7.35	$60.45	38,230
2018-05-30	$7.25	$7.50	$7.25	$7.45	$61.28	57,154
2018-05-29	$7.25	$7.30	$7.18	$7.25	$59.63	43,922
2018-05-25	$7.50	$7.50	$7.15	$7.30	$60.04	40,235
2018-05-24	$7.60	$7.60	$7.40	$7.50	$61.69	36,895
2018-05-23	$7.80	$7.80	$7.55	$7.65	$62.92	21,972
2018-05-22	$7.70	$7.86	$7.65	$7.80	$64.16	36,456
2018-05-21	$7.60	$7.80	$7.57	$7.70	$63.33	27,730
2018-05-18	$7.60	$7.65	$7.43	$7.55	$62.10	32,074
2018-05-17	$7.65	$7.65	$7.40	$7.55	$62.10	36,582
2018-05-16	$7.75	$7.75	$7.33	$7.50	$61.69	63,678
2018-05-15	$7.75	$7.83	$7.63	$7.75	$63.74	31,449
2018-05-14	$7.90	$7.90	$7.75	$7.80	$64.16	43,174
2018-05-11	$7.65	$7.75	$7.65	$7.75	$63.58	30,110
2018-05-10	$7.80	$7.85	$7.60	$7.70	$63.17	47,417
2018-05-09	$7.80	$7.95	$7.75	$7.75	$63.58	40,117
2018-05-08	$7.75	$7.80	$7.58	$7.75	$63.58	25,149
2018-05-07	$7.80	$7.90	$7.70	$7.75	$63.58	53,736
2018-05-04	$7.70	$7.85	$7.70	$7.80	$63.99	35,483
2018-05-03	$7.80	$7.80	$7.52	$7.75	$63.58	51,088
2018-05-02	$7.65	$7.88	$7.55	$7.75	$63.58	64,788
2018-05-01	$7.65	$7.70	$7.50	$7.70	$63.17	29,995
2018-04-30	$7.70	$7.75	$7.60	$7.65	$62.76	22,869
2018-04-27	$7.85	$7.90	$7.60	$7.70	$63.17	34,518
2018-04-26	$7.60	$7.85	$7.55	$7.80	$63.99	56,027
2018-04-25	$7.60	$7.80	$7.50	$7.55	$61.94	66,126
2018-04-24	$7.85	$7.90	$7.40	$7.60	$62.35	70,085
2018-04-23	$7.55	$7.90	$7.25	$7.80	$63.99	143,414
2018-04-20	$7.15	$7.25	$7.05	$7.20	$59.07	55,492
2018-04-19	$7.20	$7.30	$7.05	$7.20	$59.07	44,284
2018-04-18	$7.10	$7.40	$7.05	$7.20	$59.07	46,904
2018-04-17	$7.15	$7.25	$7.05	$7.10	$58.25	33,007
2018-04-16	$7.20	$7.33	$7.10	$7.20	$59.07	28,407
2018-04-13	$7.15	$7.20	$7.00	$7.15	$58.66	13,373
2018-04-12	$7.10	$7.25	$7.10	$7.15	$58.66	42,179
2018-04-11	$7.05	$7.25	$7.05	$7.10	$58.25	30,647
2018-04-10	$6.85	$7.05	$6.80	$7.05	$57.84	37,406
2018-04-09	$6.80	$6.93	$6.70	$6.75	$55.38	27,981
2018-04-06	$6.95	$6.95	$6.68	$6.80	$55.79	56,311
2018-04-05	$6.85	$7.25	$6.75	$7.05	$57.84	43,155
2018-04-04	$6.80	$6.90	$6.50	$6.80	$55.79	77,986
2018-04-03	$6.95	$6.95	$6.68	$6.85	$56.20	35,577
2018-04-02	$7.05	$7.10	$6.80	$6.90	$56.61	31,188
2018-03-29	$6.90	$7.10	$6.90	$7.05	$57.84	42,866
2018-03-28	$7.10	$7.23	$6.80	$6.90	$56.61	47,662
2018-03-27	$7.35	$7.43	$7.05	$7.10	$58.25	48,821
2018-03-26	$7.30	$7.40	$7.20	$7.30	$59.89	27,784
2018-03-23	$7.35	$7.50	$7.10	$7.15	$58.66	72,317
2018-03-22	$7.55	$7.63	$7.30	$7.35	$60.30	29,505
2018-03-21	$7.35	$7.70	$7.30	$7.60	$62.35	36,050
2018-03-20	$7.35	$7.50	$7.30	$7.40	$60.71	50,787
2018-03-19	$7.45	$7.55	$7.25	$7.35	$60.30	41,364
2018-03-16	$7.30	$7.73	$7.20	$7.45	$61.12	101,415
2018-03-15	$7.45	$7.50	$7.30	$7.35	$60.30	65,449
2018-03-14	$7.50	$7.60	$7.25	$7.45	$61.12	118,226
2018-03-13	$7.70	$7.75	$7.35	$7.45	$61.12	58,719
2018-03-12	$7.55	$7.78	$7.55	$7.70	$63.17	65,517
2018-03-09	$7.50	$7.73	$7.45	$7.60	$62.35	62,315
2018-03-08	$7.65	$7.70	$7.40	$7.45	$61.12	45,006
2018-03-07	$7.85	$7.88	$7.55	$7.65	$62.76	52,927
2018-03-06	$7.90	$7.95	$7.70	$7.85	$64.40	42,629
2018-03-05	$7.95	$8.07	$7.75	$7.85	$64.40	42,734
2018-03-02	$7.85	$8.05	$7.75	$8.05	$66.04	33,405
2018-03-01	$7.70	$7.95	$7.55	$7.95	$65.22	60,838
2018-02-28	$8.05	$8.10	$7.65	$7.75	$63.58	48,160
2018-02-27	$8.05	$8.20	$7.98	$8.05	$66.04	59,898
2018-02-26	$7.95	$8.10	$7.75	$8.00	$65.63	31,580
2018-02-23	$8.20	$8.28	$7.95	$7.95	$65.22	33,712
2018-02-22	$8.25	$8.35	$8.15	$8.25	$67.68	80,749
2018-02-21	$8.30	$8.35	$8.07	$8.20	$67.27	88,360
2018-02-20	$7.90	$8.45	$7.90	$8.25	$67.68	111,570
2018-02-16	$7.95	$8.10	$7.80	$8.00	$65.63	52,004
2018-02-15	$7.85	$8.10	$7.78	$8.00	$65.63	51,226
2018-02-14	$7.65	$7.90	$7.60	$7.80	$63.99	45,027
2018-02-13	$7.60	$7.80	$7.55	$7.75	$63.42	33,691
2018-02-12	$7.45	$7.88	$7.35	$7.70	$63.01	68,489
2018-02-09	$7.15	$7.55	$7.05	$7.45	$60.96	89,337
2018-02-08	$7.30	$7.33	$7.01	$7.10	$58.10	57,293
2018-02-07	$7.40	$7.50	$7.20	$7.25	$59.33	56,012
2018-02-06	$7.10	$7.50	$7.00	$7.35	$60.15	99,593
2018-02-05	$7.50	$8.20	$7.15	$7.30	$59.74	115,900
2018-02-02	$7.55	$7.80	$7.25	$7.50	$61.37	162,246
2018-02-01	$7.60	$7.60	$7.30	$7.55	$61.78	68,208
2018-01-31	$7.70	$7.76	$7.40	$7.60	$62.19	50,229
2018-01-30	$7.95	$7.95	$7.58	$7.70	$63.01	56,331
2018-01-29	$8.30	$8.40	$7.95	$7.95	$65.06	43,976
2018-01-26	$8.35	$8.40	$8.20	$8.30	$67.92	46,933
2018-01-25	$8.20	$8.40	$8.15	$8.30	$67.92	31,804
2018-01-24	$8.10	$8.30	$8.00	$8.25	$67.51	68,950
2018-01-23	$8.35	$8.45	$7.95	$8.15	$66.69	165,756
2018-01-22	$8.10	$8.45	$8.00	$8.45	$69.15	69,483
2018-01-19	$7.85	$8.20	$7.75	$8.10	$66.28	69,080
2018-01-18	$7.90	$7.95	$7.70	$7.85	$64.24	40,003
2018-01-17	$7.70	$7.90	$7.61	$7.90	$64.65	48,025
2018-01-16	$7.95	$8.15	$7.52	$7.70	$63.01	49,745
2018-01-12	$7.60	$8.15	$7.60	$7.85	$64.24	151,555
2018-01-11	$7.60	$7.75	$7.40	$7.40	$60.56	41,285
2018-01-10	$7.80	$7.80	$7.50	$7.60	$62.19	34,490
2018-01-09	$7.95	$7.95	$7.65	$7.75	$63.42	42,410
2018-01-08	$7.85	$8.00	$7.70	$7.90	$64.65	41,648
2018-01-05	$8.00	$8.10	$7.70	$7.90	$64.65	43,125
2018-01-04	$7.80	$8.05	$7.66	$7.85	$64.24	97,518
2018-01-03	$7.65	$7.80	$7.60	$7.75	$63.42	45,375
2018-01-02	$7.45	$7.65	$7.35	$7.60	$62.19	40,995
2017-12-29	$7.55	$7.65	$7.40	$7.40	$60.56	41,658
2017-12-28	$7.35	$7.68	$7.30	$7.50	$61.37	31,162
2017-12-27	$7.25	$7.45	$7.23	$7.30	$59.74	29,733
2017-12-26	$7.35	$7.43	$7.20	$7.20	$58.92	22,828
2017-12-22	$7.40	$7.50	$7.25	$7.35	$60.15	22,488
2017-12-21	$7.30	$7.50	$7.30	$7.35	$60.15	25,791
2017-12-20	$7.35	$7.50	$7.20	$7.25	$59.33	42,042
2017-12-19	$7.65	$7.65	$7.33	$7.35	$60.15	32,398
2017-12-18	$7.50	$7.70	$7.46	$7.60	$62.19	57,911
2017-12-15	$7.30	$7.60	$7.25	$7.40	$60.56	55,294
2017-12-14	$7.20	$7.45	$7.20	$7.30	$59.74	41,286
2017-12-13	$7.70	$7.70	$7.15	$7.20	$58.92	82,009
2017-12-12	$7.65	$8.00	$7.55	$7.70	$63.01	100,133
2017-12-11	$7.40	$7.73	$7.35	$7.65	$62.60	51,952
2017-12-08	$7.25	$7.40	$7.20	$7.30	$59.74	53,637
2017-12-07	$7.15	$7.38	$7.10	$7.25	$59.33	37,699
2017-12-06	$7.20	$7.40	$7.10	$7.20	$58.92	50,058
2017-12-05	$7.50	$7.50	$7.18	$7.20	$58.92	67,421
2017-12-04	$7.55	$7.70	$7.25	$7.55	$61.78	70,449
2017-12-01	$7.35	$7.59	$7.18	$7.35	$60.15	56,017
2017-11-30	$7.20	$7.30	$7.15	$7.20	$58.92	45,381
2017-11-29	$7.30	$7.40	$7.10	$7.15	$58.51	110,348
2017-11-28	$7.65	$7.65	$7.15	$7.35	$60.15	61,001
2017-11-27	$7.75	$7.80	$7.40	$7.70	$63.01	46,418
2017-11-24	$7.65	$7.95	$7.65	$7.80	$63.83	53,510
2017-11-22	$7.35	$7.83	$7.35	$7.65	$62.60	43,113
2017-11-21	$7.40	$7.70	$7.35	$7.40	$60.56	58,140
2017-11-20	$7.60	$7.60	$7.25	$7.30	$59.74	67,826
2017-11-17	$7.05	$7.65	$7.05	$7.50	$61.37	71,820
2017-11-16	$7.10	$7.50	$7.00	$7.10	$58.10	100,700
2017-11-15	$7.20	$7.35	$6.90	$7.10	$58.10	107,311
2017-11-14	$7.10	$7.33	$7.00	$7.20	$58.92	107,981
2017-11-13	$7.40	$7.45	$7.15	$7.25	$59.16	70,539
2017-11-10	$7.55	$7.65	$7.30	$7.40	$60.39	30,322
2017-11-09	$7.45	$7.55	$7.33	$7.50	$61.20	45,154
2017-11-08	$7.85	$7.95	$7.50	$7.50	$61.20	98,401
2017-11-07	$8.30	$8.30	$7.90	$7.90	$64.47	50,433
2017-11-06	$7.75	$8.30	$7.65	$8.20	$66.92	74,710
2017-11-03	$7.70	$7.75	$7.45	$7.65	$62.43	43,298
2017-11-02	$7.75	$7.85	$7.55	$7.75	$63.24	70,933
2017-11-01	$8.10	$8.10	$7.63	$7.80	$63.65	55,573
2017-10-31	$8.25	$8.25	$7.95	$8.00	$65.28	79,469
2017-10-30	$8.30	$8.30	$7.98	$8.15	$66.51	44,684
2017-10-27	$8.00	$8.40	$8.00	$8.30	$67.73	80,146
2017-10-26	$8.15	$8.30	$7.98	$8.05	$65.69	65,608
2017-10-25	$8.25	$8.30	$7.90	$8.00	$65.28	190,556
2017-10-24	$8.65	$8.70	$8.30	$8.35	$68.14	104,795
2017-10-23	$7.90	$8.85	$7.90	$8.70	$71.00	195,630
2017-10-20	$7.90	$8.25	$7.83	$8.20	$66.92	116,884
2017-10-19	$7.80	$7.87	$7.55	$7.75	$63.24	46,375
2017-10-18	$7.55	$7.86	$7.50	$7.80	$63.65	70,620
2017-10-17	$7.70	$7.90	$7.50	$7.50	$61.20	56,665
2017-10-16	$7.35	$7.80	$7.33	$7.70	$62.84	86,100
2017-10-13	$7.05	$7.30	$7.00	$7.25	$59.16	61,418
2017-10-12	$6.90	$7.10	$6.85	$6.95	$56.72	49,256
2017-10-11	$6.95	$7.10	$6.85	$6.90	$56.31	31,709
2017-10-10	$7.10	$7.20	$6.85	$6.90	$56.31	67,751
2017-10-09	$7.25	$7.33	$6.80	$7.00	$57.12	100,692
2017-10-06	$7.35	$7.45	$7.10	$7.25	$59.16	47,339
2017-10-05	$7.30	$7.53	$7.30	$7.35	$59.98	58,554
2017-10-04	$7.40	$7.40	$7.15	$7.30	$59.57	49,112
2017-10-03	$6.80	$7.25	$6.73	$7.25	$59.16	93,671
2017-10-02	$7.05	$7.08	$6.70	$6.75	$55.08	165,795
2017-09-29	$7.45	$7.55	$7.00	$7.05	$57.53	66,368
2017-09-28	$7.45	$7.60	$7.40	$7.50	$61.20	39,561
2017-09-27	$7.40	$7.45	$7.30	$7.45	$60.80	51,344
2017-09-26	$7.20	$7.45	$7.00	$7.40	$60.39	47,613
2017-09-25	$7.25	$7.35	$7.00	$7.10	$57.94	62,903
2017-09-22	$7.45	$7.50	$7.15	$7.25	$59.16	40,791
2017-09-21	$7.70	$7.85	$7.20	$7.40	$60.39	57,875
2017-09-20	$7.65	$8.05	$7.60	$7.70	$62.84	81,197
2017-09-19	$7.65	$7.70	$7.55	$7.70	$62.84	27,445
2017-09-18	$7.60	$7.75	$7.53	$7.60	$62.02	125,729
2017-09-15	$7.05	$7.55	$7.00	$7.50	$61.20	83,853
2017-09-14	$7.15	$7.40	$7.00	$7.05	$57.53	115,422
2017-09-13	$7.25	$7.26	$6.50	$6.85	$55.90	190,804
2017-09-12	$7.65	$7.65	$7.20	$7.30	$59.57	103,225
2017-09-11	$7.85	$7.90	$7.55	$7.55	$61.61	64,154
2017-09-08	$7.55	$7.83	$7.50	$7.80	$63.65	73,169
2017-09-07	$8.00	$8.20	$7.48	$7.60	$62.02	78,584
2017-09-06	$7.85	$8.05	$7.70	$7.90	$64.47	43,615
2017-09-05	$8.00	$8.08	$7.58	$7.70	$62.84	59,473
2017-09-01	$8.05	$8.10	$7.90	$7.95	$64.88	33,681
2017-08-31	$8.10	$8.25	$7.95	$8.05	$65.69	57,636
2017-08-30	$8.25	$8.25	$7.90	$8.00	$65.28	46,395
2017-08-29	$8.10	$8.33	$7.90	$8.30	$67.73	37,992
2017-08-28	$8.40	$8.43	$8.15	$8.25	$67.32	42,420
2017-08-25	$7.85	$8.40	$7.85	$8.40	$68.55	135,406
2017-08-24	$7.85	$7.90	$7.65	$7.75	$63.24	29,455
2017-08-23	$7.90	$8.05	$7.75	$7.80	$63.65	72,920
2017-08-22	$7.65	$7.98	$7.65	$7.95	$64.88	74,009
2017-08-21	$7.55	$7.75	$7.45	$7.65	$62.43	50,684
2017-08-18	$7.50	$7.70	$7.50	$7.55	$61.61	28,261
2017-08-17	$7.80	$8.03	$7.55	$7.60	$62.02	57,317
2017-08-16	$7.65	$8.10	$7.58	$7.80	$63.65	134,428
2017-08-15	$7.70	$7.85	$7.45	$7.50	$61.20	58,371
2017-08-14	$7.45	$7.85	$7.35	$7.70	$62.84	53,532
2017-08-11	$7.10	$7.45	$7.00	$7.35	$59.98	39,671
2017-08-10	$7.25	$7.45	$7.15	$7.20	$58.76	43,154
2017-08-09	$7.35	$7.45	$7.20	$7.30	$59.57	41,980
2017-08-08	$7.55	$7.70	$7.40	$7.45	$60.80	53,013
2017-08-07	$7.55	$7.70	$7.48	$7.60	$62.02	53,407
2017-08-04	$7.45	$7.70	$7.35	$7.50	$61.20	57,239
2017-08-03	$7.45	$7.65	$7.28	$7.35	$59.98	41,631
2017-08-02	$7.30	$7.53	$7.20	$7.45	$60.80	49,445
2017-08-01	$7.30	$7.50	$7.25	$7.40	$60.39	54,275
2017-07-31	$7.15	$7.40	$7.15	$7.20	$58.76	36,526
2017-07-28	$7.00	$7.25	$7.00	$7.15	$58.35	34,714
2017-07-27	$7.55	$7.55	$6.95	$7.00	$57.12	53,368
2017-07-26	$7.65	$7.65	$7.30	$7.55	$61.61	56,187
2017-07-25	$7.20	$7.75	$7.10	$7.60	$62.02	86,929
2017-07-24	$6.90	$7.35	$6.75	$6.95	$56.72	77,799
2017-07-21	$7.35	$7.35	$6.98	$7.25	$59.16	60,791
2017-07-20	$7.35	$7.45	$7.20	$7.25	$59.16	65,220
2017-07-19	$7.35	$7.60	$7.30	$7.40	$60.39	94,798
2017-07-18	$7.45	$7.55	$7.25	$7.30	$59.57	42,847
2017-07-17	$7.60	$7.65	$7.43	$7.50	$61.20	40,623
2017-07-14	$7.60	$7.70	$7.35	$7.60	$62.02	64,137
2017-07-13	$7.30	$7.75	$7.30	$7.65	$62.43	132,631
2017-07-12	$6.90	$7.25	$6.90	$7.25	$59.16	86,532
2017-07-11	$6.50	$7.00	$6.50	$6.90	$56.31	51,888
2017-07-10	$6.65	$6.75	$6.50	$6.55	$53.45	47,214
2017-07-07	$6.70	$6.85	$6.48	$6.80	$55.49	52,016
2017-07-06	$6.90	$6.98	$6.70	$6.70	$54.68	53,505
2017-07-05	$7.20	$7.25	$6.90	$6.95	$56.72	94,928
2017-07-03	$7.10	$7.25	$6.95	$7.15	$58.35	30,136
2017-06-30	$7.00	$7.20	$6.90	$7.10	$57.94	55,811
2017-06-29	$7.05	$7.10	$6.78	$7.00	$57.12	55,971
2017-06-28	$7.05	$7.20	$6.70	$6.95	$56.72	77,962
2017-06-27	$7.20	$7.30	$6.88	$6.95	$56.72	102,856
2017-06-26	$7.05	$7.20	$6.78	$7.10	$57.94	74,603
2017-06-23	$6.70	$7.10	$6.65	$7.00	$57.12	133,516
2017-06-22	$6.20	$6.70	$6.15	$6.60	$53.86	47,568
2017-06-21	$6.25	$6.45	$6.10	$6.15	$50.19	40,777
2017-06-20	$6.20	$6.30	$6.10	$6.20	$50.59	30,677
2017-06-19	$6.35	$6.40	$6.08	$6.30	$51.41	52,982
2017-06-16	$6.05	$6.40	$6.00	$6.35	$51.82	53,770
2017-06-15	$6.45	$6.63	$6.10	$6.15	$50.19	56,260
2017-06-14	$6.75	$6.85	$6.55	$6.65	$54.27	44,780
2017-06-13	$6.70	$6.95	$6.60	$6.75	$55.08	58,249
2017-06-12	$7.00	$7.20	$6.58	$6.70	$54.68	76,512
2017-06-09	$6.50	$7.35	$6.48	$6.90	$56.31	150,151
2017-06-08	$6.05	$6.43	$5.95	$6.35	$51.82	42,116
2017-06-07	$6.25	$6.40	$5.95	$6.00	$48.96	103,975
2017-06-06	$5.70	$6.35	$5.70	$6.25	$51.00	81,578
2017-06-05	$5.85	$5.90	$5.70	$5.80	$47.33	46,341
2017-06-02	$6.20	$6.30	$5.80	$5.80	$47.33	83,239
2017-06-01	$5.85	$6.30	$5.83	$6.25	$51.00	50,063
2017-05-31	$5.95	$6.00	$5.80	$5.80	$47.33	56,122
2017-05-30	$6.15	$6.20	$5.95	$6.00	$48.96	44,125
2017-05-26	$6.10	$6.35	$6.05	$6.15	$50.19	55,734
2017-05-25	$6.20	$6.30	$5.95	$6.15	$50.19	125,404
2017-05-24	$6.30	$6.40	$6.15	$6.20	$50.59	88,950
2017-05-23	$6.25	$6.45	$6.18	$6.30	$51.41	45,014
2017-05-22	$6.40	$6.50	$6.05	$6.20	$50.59	53,017
2017-05-19	$6.15	$6.39	$6.10	$6.35	$51.82	77,003
2017-05-18	$6.15	$6.40	$6.05	$6.10	$49.78	53,669
2017-05-17	$6.10	$6.58	$5.95	$6.15	$50.19	90,218
2017-05-16	$6.10	$6.30	$5.75	$6.30	$51.41	153,811
2017-05-15	$6.50	$6.50	$6.05	$6.10	$49.78	85,168
2017-05-12	$6.40	$6.55	$6.35	$6.45	$52.63	41,746
2017-05-11	$6.75	$6.75	$6.38	$6.40	$52.23	78,998
2017-05-10	$6.65	$6.90	$6.60	$6.80	$55.49	69,003
2017-05-09	$6.60	$6.90	$6.50	$6.60	$53.86	75,064
2017-05-08	$6.50	$6.60	$6.23	$6.45	$52.63	222,488
2017-05-05	$6.55	$6.65	$6.35	$6.35	$51.82	186,631
2017-05-04	$6.85	$6.88	$6.25	$6.50	$53.04	131,096
2017-05-03	$7.35	$7.35	$6.75	$6.85	$55.90	181,439
2017-05-02	$7.40	$7.65	$7.35	$7.50	$61.20	81,221
2017-05-01	$7.45	$7.55	$7.35	$7.45	$60.80	45,057
2017-04-28	$7.55	$7.75	$7.40	$7.45	$60.80	61,724
2017-04-27	$7.60	$7.68	$7.45	$7.55	$61.61	61,971
2017-04-26	$7.45	$7.85	$7.40	$7.60	$62.02	104,137
2017-04-25	$7.25	$7.60	$7.10	$7.50	$61.20	118,810
2017-04-24	$7.60	$7.90	$7.48	$7.60	$62.02	120,119
2017-04-21	$7.55	$8.00	$7.40	$7.40	$60.39	147,505
2017-04-20	$7.55	$7.91	$7.28	$7.55	$61.61	293,702
2017-04-19	$8.05	$8.50	$7.65	$7.85	$64.06	182,704
2017-04-18	$8.10	$8.23	$7.80	$7.95	$64.88	187,713
2017-04-17	$8.60	$8.60	$8.15	$8.35	$68.14	102,449
2017-04-13	$8.85	$9.05	$8.50	$8.50	$69.36	62,644
2017-04-12	$9.45	$9.45	$8.50	$8.80	$71.81	143,946
2017-04-11	$9.70	$9.85	$9.38	$9.55	$77.93	88,523
2017-04-10	$9.75	$9.90	$9.60	$9.70	$79.16	96,427
2017-04-07	$10.00	$10.14	$9.53	$9.70	$79.16	89,918
2017-04-06	$9.05	$10.08	$8.95	$9.80	$79.97	219,855
2017-04-05	$9.30	$9.39	$8.80	$8.90	$72.63	105,750
2017-04-04	$8.95	$9.30	$8.70	$9.25	$75.48	101,756
2017-04-03	$9.25	$9.35	$8.78	$8.95	$73.04	91,876
2017-03-31	$9.25	$9.34	$8.95	$9.20	$75.08	116,512
2017-03-30	$9.25	$9.40	$9.16	$9.35	$76.30	75,292
2017-03-29	$9.55	$9.65	$9.20	$9.25	$75.48	78,514
2017-03-28	$9.35	$9.70	$9.10	$9.50	$77.52	159,671
2017-03-27	$9.15	$9.50	$8.75	$9.30	$75.89	92,376
2017-03-24	$9.00	$9.40	$8.95	$9.35	$76.30	165,175
2017-03-23	$8.65	$9.05	$8.51	$8.90	$72.63	91,882
2017-03-22	$8.75	$8.75	$8.40	$8.65	$70.59	153,778
2017-03-21	$9.50	$9.70	$8.80	$8.85	$72.22	125,123
2017-03-20	$9.70	$9.80	$9.35	$9.40	$76.71	175,219
2017-03-17	$9.15	$9.95	$9.01	$9.70	$79.16	300,397
2017-03-16	$8.85	$9.15	$8.73	$9.05	$73.85	128,513
2017-03-15	$8.20	$8.95	$8.20	$8.75	$71.40	204,762
2017-03-14	$8.40	$8.90	$7.80	$8.15	$66.51	313,311
2017-03-13	$8.15	$8.50	$8.00	$8.45	$68.96	179,548
2017-03-10	$7.05	$7.80	$7.05	$7.65	$62.43	96,804
2017-03-09	$6.90	$7.05	$6.75	$6.95	$56.72	88,935
2017-03-08	$7.20	$7.35	$6.90	$6.95	$56.72	87,937
2017-03-07	$7.35	$7.50	$7.05	$7.15	$58.35	66,242
2017-03-06	$7.65	$7.93	$7.28	$7.35	$59.98	73,158
2017-03-03	$7.50	$7.80	$7.45	$7.65	$62.43	63,171
2017-03-02	$7.90	$8.05	$7.45	$7.50	$61.20	115,043
2017-03-01	$7.55	$7.95	$7.55	$7.90	$64.47	81,385
2017-02-28	$7.40	$7.65	$7.30	$7.40	$60.39	82,160
2017-02-27	$7.50	$7.55	$7.25	$7.40	$60.39	94,171
2017-02-24	$7.65	$7.95	$7.38	$7.55	$61.61	92,068
2017-02-23	$8.10	$8.25	$7.60	$7.85	$64.06	185,646
2017-02-22	$7.90	$8.00	$7.65	$7.90	$64.47	170,233
2017-02-21	$7.50	$8.00	$7.35	$7.90	$64.47	163,152
2017-02-17	$6.95	$7.25	$6.85	$7.05	$57.53	68,367
2017-02-16	$7.45	$7.60	$6.85	$6.85	$55.90	110,756
2017-02-15	$7.55	$7.95	$7.35	$7.40	$60.39	116,374
2017-02-14	$7.65	$7.80	$7.45	$7.55	$61.61	78,760
2017-02-13	$7.25	$7.90	$7.20	$7.55	$61.61	132,903
2017-02-10	$7.25	$7.55	$7.00	$7.25	$59.16	156,624
2017-02-09	$6.95	$7.20	$6.85	$7.20	$58.76	61,235
2017-02-08	$7.10	$7.23	$6.65	$6.80	$55.49	137,080
2017-02-07	$7.70	$7.75	$7.05	$7.15	$58.35	116,186
2017-02-06	$7.15	$8.08	$6.98	$7.75	$63.24	140,702
2017-02-03	$7.30	$7.45	$7.15	$7.30	$59.57	96,489
2017-02-02	$7.15	$7.50	$7.03	$7.20	$58.76	118,229
2017-02-01	$7.15	$7.35	$7.00	$7.20	$58.76	59,855
2017-01-31	$6.80	$7.20	$6.25	$7.15	$58.35	85,466
2017-01-30	$7.05	$7.05	$6.51	$6.95	$56.72	70,455
2017-01-27	$7.20	$7.30	$7.00	$7.15	$58.35	73,722
2017-01-26	$7.35	$7.50	$7.05	$7.15	$58.35	78,826
2017-01-25	$7.50	$7.65	$7.28	$7.40	$60.39	74,216
2017-01-24	$7.10	$7.55	$7.10	$7.45	$60.80	157,988
2017-01-23	$7.45	$7.45	$7.10	$7.15	$58.35	179,985
2017-01-20	$7.05	$7.83	$7.05	$7.55	$61.61	345,562
2017-01-19	$6.75	$7.25	$6.50	$7.10	$57.94	269,784
2017-01-18	$6.35	$7.00	$6.15	$6.70	$54.68	361,791
2017-01-17	$6.15	$6.25	$5.90	$6.00	$48.96	69,148
2017-01-13	$6.05	$6.20	$6.00	$6.20	$50.59	68,172
2017-01-12	$6.10	$6.15	$5.90	$6.00	$48.96	58,327
2017-01-11	$6.00	$6.30	$5.85	$6.05	$49.37	59,859
2017-01-10	$5.75	$5.95	$5.70	$5.95	$48.55	51,797
2017-01-09	$5.70	$5.80	$5.40	$5.70	$46.51	53,721
2017-01-06	$5.95	$5.95	$5.50	$5.65	$46.11	86,892
2017-01-05	$5.90	$6.30	$5.85	$5.95	$48.55	134,196
2017-01-04	$5.90	$6.00	$5.55	$5.95	$48.55	176,143
2017-01-03	$5.40	$5.90	$5.25	$5.85	$47.74	186,028
2016-12-30	$5.10	$5.15	$5.00	$5.05	$41.21	27,348
2016-12-29	$5.15	$5.20	$5.00	$5.10	$41.62	56,992
2016-12-28	$4.80	$5.25	$4.80	$5.10	$41.62	54,338
2016-12-27	$5.00	$5.15	$4.78	$4.80	$39.17	32,139
2016-12-23	$5.05	$5.20	$4.85	$5.05	$41.21	42,829
2016-12-22	$4.70	$5.05	$4.65	$5.00	$40.80	69,857
2016-12-21	$4.90	$4.90	$4.60	$4.70	$38.35	131,872
2016-12-20	$4.95	$4.95	$4.75	$4.85	$39.58	38,105
2016-12-19	$4.90	$5.10	$4.90	$4.95	$40.39	45,109
2016-12-16	$5.10	$5.30	$4.80	$4.90	$39.99	105,609
2016-12-15	$4.60	$5.00	$4.55	$5.00	$40.80	104,073
2016-12-14	$4.70	$4.83	$4.50	$4.65	$37.95	93,351
2016-12-13	$5.05	$5.13	$4.60	$4.65	$37.95	169,537
2016-12-12	$5.50	$5.50	$5.05	$5.10	$41.62	72,640
2016-12-09	$5.50	$5.74	$5.25	$5.40	$44.07	53,294
2016-12-08	$5.65	$5.80	$5.40	$5.55	$45.29	48,776
2016-12-07	$5.60	$5.88	$5.50	$5.60	$45.70	61,216
2016-12-06	$5.20	$5.65	$5.10	$5.60	$45.70	68,725
2016-12-05	$5.15	$5.38	$5.15	$5.25	$42.84	40,715
2016-12-02	$5.15	$5.30	$5.05	$5.10	$41.62	32,545
2016-12-01	$5.25	$5.48	$5.15	$5.25	$42.84	51,654
2016-11-30	$5.30	$5.50	$5.10	$5.20	$42.43	83,898
2016-11-29	$5.45	$5.55	$5.20	$5.25	$42.84	50,098
2016-11-28	$5.50	$5.95	$5.30	$5.55	$45.29	162,833
2016-11-25	$5.65	$5.65	$5.20	$5.35	$43.66	102,323
2016-11-23	$5.55	$5.68	$5.35	$5.55	$45.29	69,028
2016-11-22	$5.20	$5.70	$5.15	$5.50	$44.88	118,755
2016-11-21	$5.35	$5.45	$5.05	$5.20	$42.43	78,330
2016-11-18	$5.20	$5.48	$4.95	$5.40	$44.07	116,152
2016-11-17	$6.10	$6.20	$5.05	$5.20	$42.43	302,632
2016-11-16	$5.50	$6.05	$5.05	$5.80	$47.33	383,360
2016-11-15	$5.60	$5.70	$5.05	$5.45	$44.47	326,533
2016-11-14	$5.00	$5.50	$4.90	$5.35	$43.66	325,917
2016-11-11	$4.10	$4.83	$4.05	$4.80	$39.17	222,705
2016-11-10	$3.90	$4.45	$3.90	$4.15	$33.87	244,196
2016-11-09	$3.65	$3.85	$3.50	$3.85	$31.42	52,572
2016-11-08	$3.55	$3.73	$3.50	$3.60	$29.38	54,996
2016-11-07	$3.55	$3.75	$3.55	$3.55	$28.97	24,825
2016-11-04	$3.55	$3.78	$3.50	$3.50	$28.56	41,546
2016-11-03	$3.70	$3.75	$3.50	$3.55	$28.97	63,153
2016-11-02	$3.75	$3.85	$3.65	$3.70	$30.19	38,487
2016-11-01	$4.05	$4.05	$3.70	$3.80	$31.01	56,029
2016-10-31	$3.40	$3.95	$3.35	$3.90	$31.83	94,258
2016-10-28	$3.75	$3.83	$3.73	$3.74	$30.52	52,686
2016-10-27	$3.81	$3.83	$3.72	$3.75	$30.60	30,965
2016-10-26	$3.77	$3.82	$3.70	$3.80	$31.01	47,844
2016-10-25	$3.90	$3.90	$3.77	$3.80	$31.01	31,520
2016-10-24	$3.90	$3.94	$3.82	$3.89	$31.74	32,462
2016-10-21	$3.90	$4.03	$3.83	$3.86	$31.50	34,355
2016-10-20	$3.70	$3.98	$3.70	$3.95	$32.23	46,786
2016-10-19	$3.73	$3.85	$3.65	$3.70	$30.19	36,690
2016-10-18	$3.70	$3.90	$3.66	$3.73	$30.44	39,948
2016-10-17	$3.79	$3.96	$3.64	$3.65	$29.79	34,079
2016-10-14	$3.80	$3.86	$3.71	$3.79	$30.93	26,623
2016-10-13	$3.76	$3.81	$3.64	$3.79	$30.93	22,417
2016-10-12	$3.65	$3.78	$3.55	$3.78	$30.85	38,219
2016-10-11	$3.80	$3.82	$3.64	$3.66	$29.87	22,930
2016-10-10	$3.85	$4.03	$3.75	$3.79	$30.93	74,531
2016-10-07	$3.90	$3.90	$3.74	$3.80	$31.01	23,558
2016-10-06	$3.85	$4.02	$3.84	$3.90	$31.83	78,648
2016-10-05	$3.67	$4.00	$3.62	$3.90	$31.83	127,969
2016-10-04	$3.41	$3.64	$3.41	$3.55	$28.97	40,631
2016-10-03	$3.45	$3.48	$3.36	$3.39	$27.66	21,314
2016-09-30	$3.45	$3.57	$3.39	$3.46	$28.24	38,706
2016-09-29	$3.60	$3.60	$3.37	$3.39	$27.66	53,028
2016-09-28	$3.61	$3.67	$3.37	$3.63	$29.62	38,185
2016-09-27	$3.82	$4.05	$3.47	$3.59	$29.30	86,057
2016-09-26	$3.94	$4.00	$3.72	$3.73	$30.44	29,111
2016-09-23	$3.94	$4.09	$3.88	$3.99	$32.56	42,300
2016-09-22	$3.88	$4.00	$3.72	$3.94	$32.15	82,405
2016-09-21	$3.72	$3.86	$3.67	$3.83	$31.25	82,775
2016-09-20	$3.82	$3.88	$3.70	$3.70	$30.19	25,284
2016-09-19	$3.50	$3.81	$3.50	$3.80	$31.01	48,239
2016-09-16	$3.33	$3.47	$3.25	$3.44	$28.07	33,652
2016-09-15	$3.31	$3.44	$3.27	$3.34	$27.26	53,016
2016-09-14	$3.66	$3.66	$3.27	$3.33	$27.17	36,748
2016-09-13	$3.60	$3.74	$3.51	$3.65	$29.79	117,483
2016-09-12	$3.66	$3.74	$3.62	$3.65	$29.79	54,413
2016-09-09	$3.77	$3.89	$3.67	$3.74	$30.52	41,255
2016-09-08	$3.81	$3.87	$3.74	$3.77	$30.76	63,922
2016-09-07	$3.53	$3.91	$3.53	$3.77	$30.76	144,591
2016-09-06	$3.43	$3.54	$3.41	$3.52	$28.72	37,989
2016-09-02	$3.36	$3.44	$3.28	$3.44	$28.07	12,474
2016-09-01	$3.42	$3.47	$3.28	$3.34	$27.26	23,703
2016-08-31	$3.46	$3.52	$3.35	$3.45	$28.15	39,635
2016-08-30	$3.45	$3.51	$3.36	$3.46	$28.24	30,368
2016-08-29	$3.31	$3.47	$3.27	$3.46	$28.24	15,918
2016-08-26	$3.27	$3.51	$3.27	$3.31	$27.01	24,034
2016-08-25	$3.30	$3.31	$3.22	$3.25	$26.52	13,111
2016-08-24	$3.20	$3.32	$3.16	$3.29	$26.85	28,812
2016-08-23	$3.07	$3.17	$3.06	$3.16	$25.79	28,166
2016-08-22	$3.18	$3.18	$3.03	$3.04	$24.81	38,279
2016-08-19	$3.25	$3.28	$3.08	$3.21	$26.20	54,689
2016-08-18	$3.22	$3.29	$3.19	$3.27	$26.68	29,203
2016-08-17	$3.29	$3.34	$3.17	$3.20	$26.11	27,485
2016-08-16	$3.36	$3.36	$3.24	$3.31	$27.01	51,669
2016-08-15	$3.35	$3.42	$3.34	$3.36	$27.42	17,504
2016-08-12	$3.36	$3.39	$3.29	$3.35	$27.34	24,780
2016-08-11	$3.36	$3.41	$3.28	$3.36	$27.42	19,741
2016-08-10	$3.49	$3.50	$3.34	$3.36	$27.42	20,004
2016-08-09	$3.47	$3.50	$3.41	$3.48	$28.40	25,371
2016-08-08	$3.50	$3.54	$3.44	$3.49	$28.48	39,620
2016-08-05	$3.27	$3.49	$3.23	$3.48	$28.40	35,875
2016-08-04	$3.20	$3.31	$3.20	$3.25	$26.52	50,365
2016-08-03	$3.20	$3.37	$3.16	$3.19	$26.03	43,396
2016-08-02	$3.24	$3.34	$3.15	$3.15	$25.71	40,702
2016-08-01	$3.32	$3.32	$3.20	$3.23	$26.36	35,929
2016-07-29	$3.25	$3.57	$3.23	$3.29	$26.85	236,231
2016-07-28	$3.30	$3.33	$3.16	$3.26	$26.60	42,576
2016-07-27	$3.25	$3.29	$3.02	$3.26	$26.60	56,254
2016-07-26	$3.16	$3.37	$3.14	$3.24	$26.44	48,897
2016-07-25	$3.07	$3.16	$3.05	$3.15	$25.71	44,054
2016-07-22	$3.10	$3.12	$3.05	$3.06	$24.97	19,102
2016-07-21	$3.05	$3.22	$3.05	$3.11	$25.38	56,428
2016-07-20	$3.06	$3.10	$2.99	$3.07	$25.05	26,017
2016-07-19	$3.09	$3.15	$3.05	$3.05	$24.89	17,227
2016-07-18	$3.07	$3.14	$3.05	$3.12	$25.46	40,293
2016-07-15	$3.13	$3.14	$3.02	$3.08	$25.13	16,958
2016-07-14	$3.20	$3.24	$3.09	$3.10	$25.30	53,847
2016-07-13	$3.21	$3.24	$2.99	$3.15	$25.71	69,051
2016-07-12	$3.10	$3.22	$3.04	$3.15	$25.71	65,125
2016-07-11	$3.08	$3.10	$3.01	$3.05	$24.89	21,214
2016-07-08	$2.96	$3.10	$2.92	$3.05	$24.89	33,472
2016-07-07	$2.98	$3.08	$2.85	$2.91	$23.75	29,171
2016-07-06	$2.90	$3.04	$2.88	$2.95	$24.07	36,125
2016-07-05	$3.09	$3.09	$2.85	$2.94	$23.99	35,965
2016-07-01	$2.80	$3.12	$2.79	$3.04	$24.81	45,783
2016-06-30	$2.94	$2.95	$2.75	$2.79	$22.77	22,522
2016-06-29	$2.89	$2.95	$2.82	$2.92	$23.83	41,333
2016-06-28	$2.72	$2.87	$2.72	$2.84	$23.18	42,248
2016-06-27	$2.74	$2.84	$2.64	$2.65	$21.63	80,520
2016-06-24	$2.85	$2.86	$2.74	$2.85	$23.26	101,459
2016-06-23	$2.83	$2.94	$2.83	$2.93	$23.91	18,919
2016-06-22	$2.80	$2.92	$2.77	$2.83	$23.09	43,234
2016-06-21	$2.92	$2.92	$2.75	$2.80	$22.85	54,145
2016-06-20	$3.04	$3.07	$2.90	$2.91	$23.75	38,680
2016-06-17	$2.92	$3.05	$2.86	$2.96	$24.15	100,857
2016-06-16	$2.96	$2.96	$2.78	$2.87	$23.42	157,895
2016-06-15	$3.05	$3.07	$2.90	$2.96	$24.15	396,541
2016-06-14	$3.50	$3.56	$3.13	$3.23	$26.36	47,125
2016-06-13	$3.65	$3.74	$3.50	$3.50	$28.56	31,487
2016-06-10	$3.73	$3.79	$3.62	$3.65	$29.79	35,320
2016-06-09	$3.78	$3.90	$3.65	$3.81	$31.09	95,420
2016-06-08	$3.80	$3.89	$3.73	$3.81	$31.09	62,699
2016-06-07	$3.82	$3.95	$3.73	$3.77	$30.76	32,200
2016-06-06	$3.62	$3.87	$3.60	$3.83	$31.25	53,581
2016-06-03	$3.80	$3.80	$3.65	$3.66	$29.87	27,178
2016-06-02	$3.98	$3.99	$3.79	$3.82	$31.17	20,032
2016-06-01	$3.92	$4.00	$3.84	$3.96	$32.32	38,898
2016-05-31	$3.93	$4.01	$3.89	$3.97	$32.40	38,241
2016-05-27	$3.66	$3.87	$3.63	$3.84	$31.34	42,380
2016-05-26	$3.68	$3.69	$3.59	$3.65	$29.79	25,941
2016-05-25	$3.65	$3.67	$3.60	$3.67	$29.95	27,890
2016-05-24	$3.65	$3.68	$3.59	$3.63	$29.62	29,165
2016-05-23	$3.60	$3.70	$3.58	$3.63	$29.62	17,183
2016-05-20	$3.64	$3.68	$3.49	$3.61	$29.46	24,588
2016-05-19	$3.57	$3.71	$3.48	$3.61	$29.46	48,603
2016-05-18	$3.55	$3.70	$3.55	$3.60	$29.38	30,602
2016-05-17	$3.66	$3.89	$3.55	$3.64	$29.70	41,392
2016-05-16	$3.62	$3.79	$3.62	$3.69	$30.11	25,922
2016-05-13	$3.52	$3.70	$3.51	$3.61	$29.46	33,492
2016-05-12	$3.68	$3.89	$3.49	$3.53	$28.81	39,376
2016-05-11	$3.59	$3.81	$3.51	$3.65	$29.79	33,314
2016-05-10	$3.52	$3.69	$3.45	$3.63	$29.62	24,396
2016-05-09	$3.60	$3.70	$3.44	$3.52	$28.72	39,120
2016-05-06	$3.59	$3.76	$3.59	$3.64	$29.70	35,182
2016-05-05	$3.69	$3.79	$3.48	$3.64	$29.70	105,013
2016-05-04	$3.91	$4.00	$3.78	$3.86	$31.50	36,191
2016-05-03	$3.50	$3.90	$3.34	$3.86	$31.50	106,863
2016-05-02	$3.93	$3.94	$3.60	$3.76	$30.68	84,644
2016-04-29	$4.10	$4.25	$3.80	$3.85	$31.42	96,592
2016-04-28	$3.94	$4.50	$3.92	$4.05	$33.05	168,202
2016-04-27	$4.04	$4.11	$3.90	$4.03	$32.89	35,419
2016-04-26	$3.98	$4.10	$3.80	$4.06	$33.13	40,850
2016-04-25	$4.16	$4.20	$3.85	$4.03	$32.89	94,233
2016-04-22	$4.08	$4.51	$4.08	$4.20	$34.27	75,300
2016-04-21	$4.18	$4.45	$4.10	$4.12	$33.62	110,671
2016-04-20	$4.15	$4.40	$4.04	$4.10	$33.46	71,107
2016-04-19	$4.14	$4.29	$4.07	$4.10	$33.46	65,137
2016-04-18	$3.94	$4.14	$3.84	$4.03	$32.89	39,431
2016-04-15	$3.98	$4.08	$3.87	$3.99	$32.56	82,214
2016-04-14	$4.02	$4.36	$3.91	$3.97	$32.40	141,027
2016-04-13	$3.69	$3.92	$3.63	$3.86	$31.50	64,237
2016-04-12	$3.88	$3.89	$3.57	$3.68	$30.03	76,105
2016-04-11	$3.50	$3.94	$3.50	$3.85	$31.42	85,637
2016-04-08	$3.42	$3.62	$3.35	$3.45	$28.15	88,575
2016-04-07	$3.24	$3.58	$3.24	$3.35	$27.34	92,499
2016-04-06	$3.25	$3.33	$3.12	$3.28	$26.77	49,779
2016-04-05	$3.16	$3.33	$3.05	$3.25	$26.52	81,416
2016-04-04	$3.24	$3.35	$3.14	$3.19	$26.03	140,448
2016-04-01	$3.20	$3.28	$3.08	$3.20	$26.11	68,850
2016-03-31	$3.25	$3.34	$3.18	$3.28	$26.77	272,387
2016-03-30	$3.19	$3.35	$3.08	$3.19	$26.03	80,614
2016-03-29	$3.10	$3.24	$2.96	$3.14	$25.62	88,374
2016-03-28	$3.18	$3.25	$2.93	$3.16	$25.79	56,452
2016-03-24	$2.96	$3.22	$2.93	$3.12	$25.46	64,000
2016-03-23	$3.00	$3.25	$2.88	$3.01	$24.56	97,880
2016-03-22	$2.96	$3.12	$2.92	$3.04	$24.81	49,706
2016-03-21	$2.89	$3.07	$2.76	$3.03	$24.73	89,599
2016-03-18	$2.97	$3.01	$2.84	$2.99	$24.40	194,804
2016-03-17	$3.13	$3.24	$2.86	$2.95	$24.07	756,276
2016-03-16	$3.53	$3.75	$3.50	$3.68	$30.03	25,743
2016-03-15	$3.92	$4.01	$3.42	$3.60	$29.38	51,493
2016-03-14	$3.91	$4.14	$3.84	$4.02	$32.81	55,959
2016-03-11	$3.55	$3.99	$3.55	$3.92	$31.99	62,872
2016-03-10	$3.88	$4.03	$3.41	$3.52	$28.72	112,116
2016-03-09	$4.00	$4.00	$3.70	$3.84	$31.34	43,766
2016-03-08	$4.48	$4.57	$3.99	$4.00	$32.64	76,649
2016-03-07	$4.54	$4.92	$4.39	$4.48	$36.56	121,986
2016-03-04	$3.93	$5.82	$3.93	$4.67	$38.11	235,283
2016-03-03	$3.17	$4.14	$3.15	$3.89	$31.74	131,614
2016-03-02	$2.86	$3.17	$2.71	$3.15	$25.71	83,030
2016-03-01	$3.12	$3.27	$2.83	$2.92	$23.83	120,587
2016-02-29	$2.36	$3.47	$2.29	$3.15	$25.71	335,336
2016-02-26	$2.04	$2.74	$2.01	$2.36	$19.26	160,602
2016-02-25	$2.01	$2.05	$1.98	$2.00	$16.32	36,180
2016-02-24	$2.00	$2.13	$1.84	$2.02	$16.48	51,794
2016-02-23	$2.19	$2.32	$2.09	$2.10	$17.14	27,489
2016-02-22	$2.10	$2.30	$2.08	$2.20	$17.95	36,000
2016-02-19	$2.06	$2.12	$2.00	$2.05	$16.73	24,737
2016-02-18	$2.29	$2.29	$2.00	$2.09	$17.06	45,175
2016-02-17	$2.31	$2.45	$2.14	$2.14	$17.46	62,818
2016-02-16	$2.04	$2.40	$1.96	$2.29	$18.69	57,224
2016-02-12	$1.89	$2.02	$1.80	$1.97	$16.08	32,919
2016-02-11	$1.94	$1.99	$1.79	$1.84	$15.02	37,968
2016-02-10	$2.07	$2.12	$1.94	$1.96	$15.99	39,117
2016-02-09	$2.35	$2.35	$1.99	$2.09	$17.06	90,079
2016-02-08	$2.65	$2.76	$2.33	$2.48	$20.24	86,863
2016-02-05	$2.99	$3.08	$2.64	$2.75	$22.44	48,803
2016-02-04	$3.05	$3.33	$2.98	$3.01	$24.56	50,594
2016-02-03	$3.15	$3.28	$3.02	$3.10	$25.30	45,432
2016-02-02	$3.28	$3.34	$2.91	$2.95	$24.07	40,216
2016-02-01	$3.29	$3.44	$3.16	$3.28	$26.77	34,944
2016-01-29	$3.53	$3.54	$3.21	$3.28	$26.77	54,533
2016-01-28	$3.76	$3.86	$3.44	$3.49	$28.48	65,974
2016-01-27	$3.80	$3.97	$3.67	$3.72	$30.36	48,763
2016-01-26	$3.63	$4.06	$3.61	$3.78	$30.85	44,342
2016-01-25	$3.77	$3.77	$3.28	$3.38	$27.58	74,407
2016-01-22	$3.81	$3.89	$3.58	$3.75	$30.60	77,181
2016-01-21	$3.85	$3.95	$3.65	$3.67	$29.95	115,906
2016-01-20	$3.63	$3.90	$3.33	$3.86	$31.50	97,737
2016-01-19	$3.61	$3.77	$3.41	$3.67	$29.95	69,376
2016-01-15	$3.59	$3.69	$3.36	$3.65	$29.79	60,415
2016-01-14	$3.04	$4.00	$3.04	$3.75	$30.60	98,753
2016-01-13	$3.77	$3.77	$2.83	$3.01	$24.56	114,020
2016-01-12	$4.76	$4.77	$3.57	$3.74	$30.52	98,143
2016-01-11	$4.91	$5.02	$4.73	$4.75	$38.76	67,045
2016-01-08	$4.74	$5.07	$4.60	$4.89	$39.90	63,971
2016-01-07	$5.24	$5.24	$4.38	$4.75	$38.76	94,814
2016-01-06	$6.44	$6.61	$5.20	$5.40	$44.07	65,402
2016-01-05	$8.25	$8.25	$6.36	$6.51	$53.12	95,220
2016-01-04	$9.87	$9.87	$7.82	$8.34	$68.06	45,623
2015-12-31	$8.88	$10.68	$8.52	$9.89	$80.71	30,223
2015-12-30	$0.73	$0.77	$0.68	$0.71	$69.04	8,005
2015-12-29	$0.72	$0.80	$0.71	$0.72	$70.51	8,525
2015-12-28	$0.74	$0.78	$0.72	$0.75	$73.45	7,252
2015-12-24	$0.67	$0.82	$0.67	$0.74	$72.45	6,545
2015-12-23	$0.61	$0.67	$0.58	$0.66	$64.63	24,241
2015-12-22	$0.61	$0.63	$0.57	$0.62	$60.65	12,250
2015-12-21	$0.62	$0.63	$0.60	$0.60	$58.75	6,340
2015-12-18	$0.62	$0.66	$0.61	$0.62	$60.70	13,775
2015-12-17	$0.67	$0.72	$0.61	$0.62	$60.63	6,687
2015-12-16	$0.77	$0.77	$0.64	$0.66	$64.88	25,241
2015-12-15	$0.79	$0.81	$0.73	$0.76	$73.94	18,583
2015-12-14	$0.82	$0.82	$0.79	$0.80	$78.35	6,932
2015-12-11	$0.85	$0.88	$0.80	$0.81	$79.56	20,480
2015-12-10	$0.85	$0.91	$0.85	$0.88	$85.72	10,770
2015-12-09	$0.83	$0.90	$0.78	$0.85	$83.25	15,309
2015-12-08	$0.76	$0.83	$0.75	$0.80	$78.00	9,476
2015-12-07	$0.85	$0.86	$0.74	$0.78	$76.37	23,219
2015-12-04	$0.84	$0.85	$0.83	$0.85	$82.86	30,015
2015-12-03	$0.86	$0.87	$0.78	$0.84	$82.26	18,406
2015-12-02	$0.87	$0.89	$0.84	$0.85	$83.43	8,094
2015-12-01	$0.90	$0.91	$0.84	$0.86	$84.66	9,443
2015-11-30	$0.95	$0.95	$0.86	$0.90	$88.39	56,963
2015-11-27	$0.88	$0.95	$0.88	$0.94	$92.18	5,563
2015-11-25	$0.87	$0.92	$0.85	$0.87	$85.11	7,493
2015-11-24	$0.83	$0.88	$0.83	$0.86	$84.19	44,817
2015-11-23	$0.83	$0.86	$0.83	$0.84	$81.80	22,760
2015-11-20	$0.88	$0.88	$0.80	$0.84	$82.07	19,046
2015-11-19	$0.88	$0.89	$0.82	$0.87	$84.74	34,006
2015-11-18	$1.13	$1.13	$0.84	$0.87	$85.20	109,426
2015-11-17	$1.18	$1.19	$1.14	$1.15	$112.61	6,823
2015-11-16	$1.18	$1.18	$1.15	$1.16	$113.59	4,338
2015-11-13	$1.13	$1.18	$1.13	$1.17	$114.57	5,957
2015-11-12	$1.12	$1.20	$1.12	$1.15	$112.61	9,925
2015-11-11	$1.20	$1.20	$1.11	$1.13	$110.66	13,651
2015-11-10	$1.26	$1.26	$1.19	$1.19	$116.53	11,037
2015-11-09	$1.31	$1.31	$1.23	$1.27	$124.37	6,779
2015-11-06	$1.20	$1.30	$1.20	$1.30	$127.30	31,397
2015-11-05	$1.20	$1.21	$1.16	$1.21	$118.49	12,392
2015-11-04	$1.26	$1.26	$1.16	$1.20	$117.51	16,790
2015-11-03	$1.39	$1.40	$1.26	$1.27	$124.37	35,688
2015-11-02	$1.43	$1.46	$1.37	$1.40	$137.10	5,182
2015-10-30	$1.40	$1.41	$1.37	$1.40	$137.10	14,425
2015-10-29	$1.37	$1.43	$1.37	$1.40	$137.10	14,674
2015-10-28	$1.37	$1.37	$1.30	$1.36	$133.18	14,270
2015-10-27	$1.41	$1.42	$1.34	$1.36	$133.18	16,360
2015-10-26	$1.51	$1.51	$1.40	$1.43	$140.03	21,573
2015-10-23	$1.47	$1.50	$1.43	$1.50	$146.89	5,031
2015-10-22	$1.47	$1.50	$1.43	$1.45	$141.99	4,799
2015-10-21	$1.47	$1.49	$1.41	$1.45	$141.99	7,151
2015-10-20	$1.46	$1.53	$1.45	$1.50	$146.89	5,692
2015-10-19	$1.52	$1.52	$1.45	$1.46	$142.97	4,083
2015-10-16	$1.55	$1.55	$1.45	$1.52	$148.85	6,635
2015-10-15	$1.50	$1.56	$1.47	$1.54	$150.81	10,561
2015-10-14	$1.49	$1.51	$1.47	$1.49	$145.91	2,148
2015-10-13	$1.47	$1.49	$1.46	$1.48	$144.93	4,573
2015-10-12	$1.55	$1.55	$1.46	$1.47	$143.95	13,091
2015-10-09	$1.56	$1.60	$1.52	$1.54	$150.81	10,554
2015-10-08	$1.58	$1.62	$1.53	$1.54	$150.81	10,057
2015-10-07	$1.57	$1.60	$1.55	$1.60	$156.68	7,157
2015-10-06	$1.63	$1.63	$1.54	$1.55	$151.78	9,080
2015-10-05	$1.55	$1.65	$1.53	$1.63	$159.62	9,822
2015-10-02	$1.52	$1.55	$1.49	$1.52	$148.85	8,057
2015-10-01	$1.47	$1.55	$1.47	$1.52	$148.85	6,296
2015-09-30	$1.42	$1.47	$1.40	$1.46	$142.97	13,357
2015-09-29	$1.51	$1.51	$1.42	$1.42	$139.05	25,454
2015-09-28	$1.56	$1.58	$1.49	$1.50	$146.89	14,886
2015-09-25	$1.59	$1.61	$1.54	$1.55	$151.78	13,568
2015-09-24	$1.58	$1.61	$1.55	$1.57	$153.74	18,146
2015-09-23	$1.65	$1.67	$1.59	$1.59	$155.70	9,443
2015-09-22	$1.70	$1.73	$1.62	$1.66	$162.56	8,979
2015-09-21	$1.67	$1.75	$1.65	$1.75	$171.37	20,485
2015-09-18	$1.64	$1.66	$1.61	$1.66	$162.56	15,354
2015-09-17	$1.62	$1.70	$1.62	$1.66	$162.56	30,129
2015-09-16	$1.59	$1.73	$1.59	$1.62	$158.64	11,816
2015-09-15	$1.56	$1.62	$1.55	$1.60	$156.68	10,792
2015-09-14	$1.62	$1.62	$1.56	$1.57	$153.74	16,175
2015-09-11	$1.58	$1.63	$1.57	$1.62	$158.64	11,708
2015-09-10	$1.60	$1.63	$1.56	$1.60	$156.68	7,840
2015-09-09	$1.61	$1.62	$1.59	$1.61	$157.66	15,951
2015-09-08	$1.64	$1.65	$1.59	$1.61	$157.66	9,699
2015-09-04	$1.62	$1.65	$1.57	$1.62	$158.64	9,983
2015-09-03	$1.66	$1.71	$1.63	$1.65	$161.58	9,040
2015-09-02	$1.64	$1.67	$1.60	$1.65	$161.58	13,188
2015-09-01	$1.63	$1.65	$1.58	$1.63	$159.62	10,783
2015-08-31	$1.65	$1.66	$1.63	$1.64	$160.60	28,238
2015-08-28	$1.65	$1.71	$1.63	$1.67	$163.54	10,496
2015-08-27	$1.64	$1.66	$1.63	$1.65	$161.58	8,121
2015-08-26	$1.71	$1.71	$1.60	$1.65	$161.58	10,959
2015-08-25	$1.62	$1.67	$1.60	$1.67	$163.54	15,110
2015-08-24	$1.47	$1.64	$1.47	$1.61	$157.66	20,921
2015-08-21	$1.63	$1.70	$1.59	$1.65	$161.58	10,589
2015-08-20	$1.75	$1.76	$1.65	$1.69	$165.49	15,564
2015-08-19	$1.75	$1.78	$1.71	$1.76	$172.35	3,335
2015-08-18	$1.75	$1.76	$1.73	$1.75	$171.37	1,481
2015-08-17	$1.71	$1.79	$1.70	$1.76	$172.35	16,810
2015-08-14	$1.71	$1.74	$1.68	$1.71	$167.45	15,673
2015-08-13	$1.75	$1.80	$1.71	$1.73	$169.41	27,313
2015-08-12	$1.75	$1.79	$1.67	$1.77	$173.33	36,657
2015-08-11	$1.84	$1.85	$1.75	$1.79	$175.29	14,057
2015-08-10	$1.80	$1.89	$1.80	$1.86	$182.14	14,645
2015-08-07	$1.76	$1.83	$1.75	$1.80	$176.27	10,379
2015-08-06	$1.82	$1.84	$1.73	$1.78	$174.31	25,146
2015-08-05	$1.92	$1.92	$1.76	$1.81	$177.25	14,646

Eneti Inc (NETI) News Headlines

Recent Eneti Inc (NETI) News

Similar Companies to Eneti Inc (NETI) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Eneti Inc (NETI) Exchange: NYSE