NN Inc (NNBR) Stock

Data as of May 2, 2025

$2.01 ($0.11) 5.79%

NN Inc - Daily Information

Click for more stock information on NN Inc.

Daily Information	Data
Date	May 2, 2025
Open	$1.95
Previous Close	$2.01
High	$2.05
Low	$1.95
Adjusted Open	$1.95
Previous Adjusted Close	$2.01
Adjusted High	$2.05
Adjusted Low	$1.95

About NN Inc (NNBR)

NN Inc (NNBR) is a technology firm specialising in enterprise software solutions for the retail, healthcare, and logistics industries. Founded in 2005, the company has grown from a small startup to a major player in the enterprise software market, with over 500 employees across the United States and Europe. They have achieved a wealth of commercial success and won numerous awards for their innovative solutions. NN Inc has become a leader in the industry, serving customers in dozens of countries and providing a unique blend of cutting-edge technology, scalability, and sustainability for their customers.

Invest in NN Inc (NNBR)

Get up to $250 in Bitcoin for funding an account.

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for NN Inc (NNBR)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$1.95	$2.05	$1.95	$2.01	$2.01	144,399
2025-05-01	$2.02	$2.06	$1.90	$1.90	$1.90	134,782
2025-04-30	$1.86	$2.05	$1.82	$2.01	$2.01	259,506
2025-04-29	$1.85	$1.93	$1.76	$1.90	$1.90	138,415
2025-04-28	$1.90	$2.01	$1.85	$1.86	$1.86	233,294
2025-04-25	$1.91	$1.95	$1.89	$1.90	$1.90	117,978
2025-04-24	$1.81	$1.97	$1.81	$1.94	$1.94	149,221
2025-04-23	$1.89	$1.96	$1.74	$1.82	$1.82	319,037
2025-04-22	$1.75	$1.86	$1.74	$1.82	$1.82	175,648
2025-04-21	$1.70	$1.72	$1.60	$1.71	$1.71	229,940
2025-04-17	$1.74	$1.76	$1.69	$1.70	$1.70	195,626
2025-04-16	$1.78	$1.79	$1.58	$1.63	$1.63	226,794
2025-04-15	$1.80	$1.89	$1.76	$1.77	$1.77	76,598
2025-04-14	$1.95	$2.00	$1.69	$1.80	$1.80	231,897
2025-04-11	$1.90	$1.91	$1.82	$1.89	$1.89	116,767
2025-04-10	$2.05	$2.15	$1.88	$1.92	$1.92	194,124
2025-04-09	$2.02	$2.37	$1.99	$2.11	$2.11	289,484
2025-04-08	$2.13	$2.25	$1.91	$1.99	$1.99	219,030
2025-04-07	$1.97	$2.09	$1.86	$2.00	$2.00	203,326
2025-04-04	$2.06	$2.06	$1.92	$2.05	$2.05	202,030
2025-04-03	$2.20	$2.23	$2.08	$2.13	$2.13	210,494
2025-04-02	$2.23	$2.37	$2.23	$2.35	$2.35	107,925
2025-04-01	$2.25	$2.46	$2.21	$2.29	$2.29	183,514
2025-03-31	$2.42	$2.42	$2.25	$2.26	$2.26	246,872
2025-03-28	$2.49	$2.52	$2.38	$2.45	$2.45	168,122
2025-03-27	$2.47	$2.52	$2.43	$2.48	$2.48	69,879
2025-03-26	$2.48	$2.54	$2.38	$2.47	$2.47	107,075
2025-03-25	$2.58	$2.61	$2.47	$2.48	$2.48	85,044
2025-03-24	$2.62	$2.67	$2.53	$2.63	$2.63	120,876
2025-03-21	$2.58	$2.65	$2.51	$2.56	$2.56	295,326
2025-03-20	$2.59	$2.67	$2.55	$2.62	$2.62	68,174
2025-03-19	$2.56	$2.67	$2.52	$2.63	$2.63	139,723
2025-03-18	$2.55	$2.59	$2.48	$2.55	$2.55	99,832
2025-03-17	$2.59	$2.65	$2.50	$2.59	$2.59	140,866
2025-03-14	$2.48	$2.59	$2.43	$2.51	$2.51	112,201
2025-03-13	$2.56	$2.62	$2.43	$2.44	$2.44	120,905
2025-03-12	$2.69	$2.69	$2.55	$2.55	$2.55	168,156
2025-03-11	$2.67	$2.74	$2.57	$2.63	$2.63	230,789
2025-03-10	$2.68	$2.73	$2.63	$2.69	$2.69	202,095
2025-03-07	$2.57	$2.73	$2.57	$2.72	$2.72	161,125
2025-03-06	$2.84	$2.94	$2.53	$2.59	$2.59	328,924
2025-03-05	$2.78	$2.86	$2.65	$2.70	$2.70	200,620
2025-03-04	$2.76	$2.82	$2.66	$2.71	$2.71	186,229
2025-03-03	$3.05	$3.12	$2.78	$2.79	$2.79	284,407
2025-02-28	$2.98	$3.11	$2.98	$3.05	$3.05	123,039
2025-02-27	$3.07	$3.07	$2.99	$3.00	$3.00	202,013
2025-02-26	$3.01	$3.07	$2.97	$3.07	$3.07	75,914
2025-02-25	$2.97	$3.08	$2.90	$3.00	$3.00	151,443
2025-02-24	$2.89	$2.96	$2.83	$2.91	$2.91	314,610
2025-02-21	$3.20	$3.23	$2.87	$2.89	$2.89	270,365
2025-02-20	$3.27	$3.28	$3.13	$3.16	$3.16	164,454
2025-02-19	$3.28	$3.28	$3.12	$3.27	$3.27	125,568
2025-02-18	$3.48	$3.51	$3.28	$3.30	$3.30	99,932
2025-02-14	$3.32	$3.52	$3.28	$3.48	$3.48	311,510
2025-02-13	$3.18	$3.35	$3.16	$3.31	$3.31	221,279
2025-02-12	$3.18	$3.25	$3.17	$3.19	$3.19	124,406
2025-02-11	$3.32	$3.35	$3.17	$3.21	$3.21	128,286
2025-02-10	$3.15	$3.38	$3.12	$3.37	$3.37	230,089
2025-02-07	$3.23	$3.23	$3.12	$3.14	$3.14	99,672
2025-02-06	$3.29	$3.34	$3.20	$3.22	$3.22	149,865
2025-02-05	$3.16	$3.39	$3.09	$3.33	$3.33	353,658
2025-02-04	$3.00	$3.15	$2.96	$3.12	$3.12	139,372
2025-02-03	$3.01	$3.13	$2.96	$3.03	$3.03	182,742
2025-01-31	$3.11	$3.20	$3.01	$3.04	$3.04	179,319
2025-01-30	$3.34	$3.40	$3.16	$3.16	$3.16	164,897
2025-01-29	$3.22	$3.31	$3.18	$3.29	$3.29	252,895
2025-01-28	$3.18	$3.32	$3.03	$3.20	$3.20	346,953
2025-01-27	$3.14	$3.25	$3.04	$3.23	$3.23	577,563
2025-01-24	$2.97	$3.24	$2.97	$3.11	$3.11	454,862
2025-01-23	$2.77	$3.02	$2.76	$2.96	$2.96	454,806
2025-01-22	$2.82	$2.92	$2.70	$2.76	$2.76	332,815
2025-01-21	$2.70	$2.88	$2.67	$2.77	$2.77	355,409
2025-01-17	$2.60	$2.70	$2.56	$2.65	$2.65	464,078
2025-01-16	$2.77	$2.82	$2.59	$2.60	$2.60	367,625
2025-01-15	$2.64	$2.95	$2.64	$2.74	$2.74	1,019,952
2025-01-14	$2.45	$4.67	$2.45	$2.69	$2.69	25,843,609
2025-01-13	$2.42	$2.46	$2.38	$2.40	$2.40	76,942
2025-01-10	$2.65	$2.65	$2.45	$2.45	$2.45	184,857
2025-01-08	$2.87	$2.89	$2.64	$2.65	$2.65	175,070
2025-01-07	$3.19	$3.23	$2.87	$2.89	$2.89	217,571
2025-01-06	$3.28	$3.40	$3.17	$3.18	$3.18	101,347
2025-01-03	$3.28	$3.38	$3.22	$3.30	$3.30	114,381
2025-01-02	$3.28	$3.34	$3.06	$3.16	$3.16	247,277
2024-12-31	$3.46	$3.50	$3.26	$3.27	$3.27	317,706
2024-12-30	$3.37	$3.46	$3.27	$3.45	$3.45	157,748
2024-12-27	$3.43	$3.49	$3.28	$3.38	$3.38	181,460
2024-12-26	$3.39	$3.46	$3.32	$3.45	$3.45	111,513
2024-12-24	$3.57	$3.57	$3.39	$3.41	$3.41	20,893
2024-12-23	$3.69	$3.77	$3.55	$3.56	$3.56	316,866
2024-12-20	$3.64	$3.78	$3.55	$3.69	$3.69	276,430
2024-12-19	$3.90	$3.96	$3.68	$3.68	$3.68	169,720
2024-12-18	$3.92	$3.98	$3.81	$3.90	$3.90	226,736
2024-12-17	$3.90	$3.92	$3.87	$3.88	$3.88	116,958
2024-12-16	$3.96	$4.00	$3.88	$3.91	$3.91	65,025
2024-12-13	$3.92	$3.97	$3.89	$3.92	$3.92	72,953
2024-12-12	$4.05	$4.06	$3.92	$3.92	$3.92	47,972
2024-12-11	$4.06	$4.18	$3.92	$4.06	$4.06	84,501
2024-12-10	$3.90	$4.11	$3.89	$4.00	$4.00	236,783
2024-12-09	$3.95	$4.07	$3.88	$3.90	$3.90	109,703
2024-12-06	$3.96	$4.04	$3.91	$3.94	$3.94	56,828
2024-12-05	$4.19	$4.19	$3.95	$3.97	$3.97	87,430
2024-12-04	$4.21	$4.32	$4.13	$4.19	$4.19	97,359
2024-12-03	$4.16	$4.33	$4.13	$4.24	$4.24	134,248
2024-12-02	$4.05	$4.39	$4.05	$4.25	$4.25	188,314
2024-11-29	$3.93	$4.02	$3.91	$3.99	$3.99	59,738
2024-11-27	$3.99	$4.01	$3.90	$3.91	$3.91	100,362
2024-11-26	$3.95	$3.95	$3.85	$3.92	$3.92	66,726
2024-11-25	$4.01	$4.10	$3.95	$3.95	$3.95	120,272
2024-11-22	$3.97	$4.06	$3.94	$3.96	$3.96	110,149
2024-11-21	$3.80	$3.99	$3.80	$3.95	$3.95	79,907
2024-11-20	$3.95	$3.95	$3.76	$3.79	$3.79	40,367
2024-11-19	$3.79	$3.98	$3.75	$3.93	$3.93	76,639
2024-11-18	$3.81	$3.90	$3.74	$3.82	$3.82	95,030
2024-11-15	$3.81	$3.90	$3.68	$3.77	$3.77	112,296
2024-11-14	$3.72	$3.79	$3.69	$3.77	$3.77	83,067
2024-11-13	$3.60	$3.73	$3.60	$3.68	$3.68	291,067
2024-11-12	$3.48	$3.64	$3.41	$3.61	$3.61	203,620
2024-11-11	$3.52	$3.52	$3.43	$3.49	$3.49	117,294
2024-11-08	$3.50	$3.57	$3.45	$3.51	$3.51	134,987
2024-11-07	$3.73	$3.75	$3.52	$3.52	$3.52	87,161
2024-11-06	$3.61	$3.83	$3.54	$3.70	$3.70	235,525
2024-11-05	$3.37	$3.48	$3.25	$3.44	$3.44	125,895
2024-11-04	$3.21	$3.42	$2.94	$3.41	$3.41	307,674
2024-11-01	$3.14	$3.25	$3.14	$3.17	$3.17	85,401
2024-10-31	$3.40	$3.40	$3.15	$3.15	$3.15	205,500
2024-10-30	$3.93	$4.02	$3.91	$3.92	$3.92	111,107
2024-10-29	$3.93	$3.93	$3.84	$3.92	$3.92	66,382
2024-10-28	$4.00	$4.07	$3.89	$3.95	$3.95	120,580
2024-10-25	$4.00	$4.02	$3.92	$3.92	$3.92	59,660
2024-10-24	$4.04	$4.04	$3.96	$3.98	$3.98	81,845
2024-10-23	$4.01	$4.02	$3.92	$4.00	$4.00	25,379
2024-10-22	$4.10	$4.19	$4.04	$4.06	$4.06	65,876
2024-10-21	$4.17	$4.23	$4.06	$4.10	$4.10	66,647
2024-10-18	$4.11	$4.17	$4.08	$4.16	$4.16	46,863
2024-10-17	$4.23	$4.25	$4.09	$4.10	$4.10	65,212
2024-10-16	$4.06	$4.24	$4.00	$4.23	$4.23	133,794
2024-10-15	$3.95	$4.11	$3.94	$4.03	$4.03	80,164
2024-10-14	$3.84	$3.99	$3.82	$3.97	$3.97	44,503
2024-10-11	$3.69	$3.85	$3.65	$3.84	$3.84	46,462
2024-10-10	$3.69	$3.71	$3.61	$3.68	$3.68	33,048
2024-10-09	$3.76	$3.86	$3.71	$3.75	$3.75	48,584
2024-10-08	$3.80	$3.82	$3.70	$3.78	$3.78	51,698
2024-10-07	$3.97	$4.03	$3.75	$3.82	$3.82	50,922
2024-10-04	$3.84	$4.01	$3.79	$4.01	$4.01	51,412
2024-10-03	$3.96	$3.97	$3.74	$3.74	$3.74	95,839
2024-10-02	$3.82	$4.01	$3.82	$3.99	$3.99	46,990
2024-10-01	$3.90	$3.93	$3.80	$3.89	$3.89	77,960
2024-09-30	$3.97	$4.03	$3.88	$3.90	$3.90	51,051
2024-09-27	$3.82	$4.13	$3.80	$3.97	$3.97	109,409
2024-09-26	$3.80	$3.88	$3.71	$3.76	$3.76	232,146
2024-09-25	$3.73	$3.77	$3.65	$3.76	$3.76	77,468
2024-09-24	$3.67	$3.75	$3.64	$3.75	$3.75	69,580
2024-09-23	$3.81	$3.82	$3.65	$3.65	$3.65	76,807
2024-09-20	$3.64	$3.80	$3.57	$3.76	$3.76	451,099
2024-09-19	$3.77	$3.81	$3.61	$3.75	$3.75	116,802
2024-09-18	$3.63	$3.84	$3.60	$3.60	$3.60	114,342
2024-09-17	$3.66	$3.70	$3.59	$3.63	$3.63	82,113
2024-09-16	$3.67	$3.67	$3.58	$3.60	$3.60	42,807
2024-09-13	$3.70	$3.73	$3.48	$3.63	$3.63	97,179
2024-09-12	$3.51	$3.66	$3.51	$3.61	$3.61	66,238
2024-09-11	$3.52	$3.52	$3.40	$3.46	$3.46	75,379
2024-09-10	$3.44	$3.59	$3.36	$3.56	$3.56	62,913
2024-09-09	$3.40	$3.50	$3.40	$3.45	$3.45	39,533
2024-09-06	$3.40	$3.48	$3.37	$3.43	$3.43	82,030
2024-09-05	$3.55	$3.55	$3.40	$3.44	$3.44	49,791
2024-09-04	$3.62	$3.77	$3.53	$3.54	$3.54	92,365
2024-09-03	$3.84	$3.93	$3.61	$3.65	$3.65	98,553
2024-08-30	$3.99	$4.03	$3.80	$3.94	$3.94	99,670
2024-08-29	$3.99	$4.14	$3.83	$3.93	$3.93	292,938
2024-08-28	$3.95	$3.96	$3.85	$3.91	$3.91	45,146
2024-08-27	$3.92	$4.03	$3.85	$3.95	$3.95	71,399
2024-08-26	$4.00	$4.05	$3.90	$3.94	$3.94	175,381
2024-08-23	$3.81	$3.96	$3.81	$3.95	$3.95	113,121
2024-08-22	$3.78	$3.87	$3.74	$3.75	$3.75	48,404
2024-08-21	$3.65	$3.78	$3.56	$3.77	$3.77	78,291
2024-08-20	$3.80	$3.95	$3.62	$3.62	$3.62	104,441
2024-08-19	$3.69	$3.85	$3.66	$3.75	$3.75	101,560
2024-08-16	$3.48	$3.70	$3.46	$3.63	$3.63	90,627
2024-08-15	$3.52	$3.56	$3.36	$3.49	$3.49	128,870
2024-08-14	$3.42	$3.48	$3.29	$3.40	$3.40	106,613
2024-08-13	$3.35	$3.45	$3.34	$3.41	$3.41	55,384
2024-08-12	$3.37	$3.57	$3.21	$3.31	$3.31	116,013
2024-08-09	$3.39	$3.41	$3.29	$3.35	$3.35	64,137
2024-08-08	$3.36	$3.41	$3.10	$3.37	$3.37	206,249
2024-08-07	$3.43	$3.46	$3.29	$3.32	$3.32	108,963
2024-08-06	$3.36	$3.39	$3.26	$3.36	$3.36	126,352
2024-08-05	$3.31	$3.47	$3.17	$3.36	$3.36	187,130
2024-08-02	$3.58	$3.62	$3.47	$3.56	$3.56	139,152
2024-08-01	$3.92	$3.92	$3.57	$3.75	$3.75	176,168
2024-07-31	$3.93	$4.08	$3.80	$3.92	$3.92	132,588
2024-07-30	$3.79	$3.91	$3.62	$3.88	$3.88	176,178
2024-07-29	$4.08	$4.20	$3.76	$3.79	$3.79	149,040
2024-07-26	$3.98	$4.09	$3.80	$4.08	$4.08	161,942
2024-07-25	$3.69	$3.94	$3.68	$3.90	$3.90	150,648
2024-07-24	$4.01	$4.01	$3.69	$3.70	$3.70	87,862
2024-07-23	$3.83	$4.03	$3.76	$4.01	$4.01	154,452
2024-07-22	$3.71	$3.94	$3.65	$3.88	$3.88	111,152
2024-07-19	$3.77	$3.89	$3.64	$3.69	$3.69	128,504
2024-07-18	$3.89	$4.01	$3.69	$3.76	$3.76	110,255
2024-07-17	$3.94	$4.05	$3.83	$3.90	$3.90	190,971
2024-07-16	$3.67	$4.02	$3.67	$3.99	$3.99	320,477
2024-07-15	$3.46	$3.71	$3.46	$3.68	$3.68	159,652
2024-07-12	$3.39	$3.52	$3.37	$3.42	$3.42	154,200
2024-07-11	$3.07	$3.38	$3.00	$3.36	$3.36	185,065
2024-07-10	$3.00	$3.02	$2.94	$3.00	$3.00	79,758
2024-07-09	$3.00	$3.08	$2.98	$3.00	$3.00	165,704
2024-07-08	$3.02	$3.04	$2.97	$3.02	$3.02	134,279
2024-07-05	$2.99	$3.07	$2.96	$2.99	$2.99	351,437
2024-07-03	$3.04	$3.09	$3.00	$3.03	$3.03	102,118
2024-07-02	$2.99	$3.02	$2.95	$3.00	$3.00	193,683
2024-07-01	$3.00	$3.10	$2.99	$3.00	$3.00	221,200
2024-06-28	$3.04	$3.16	$3.00	$3.00	$3.00	6,094,552
2024-06-27	$3.04	$3.24	$2.93	$3.04	$3.04	384,005
2024-06-26	$2.96	$3.07	$2.84	$3.04	$3.04	452,296
2024-06-25	$3.01	$3.04	$2.96	$3.00	$3.00	233,995
2024-06-24	$2.92	$3.03	$2.90	$3.00	$3.00	269,789
2024-06-21	$3.08	$3.10	$2.98	$2.98	$2.98	223,550
2024-06-20	$3.05	$3.12	$3.03	$3.06	$3.06	163,814
2024-06-18	$3.08	$3.15	$2.99	$3.06	$3.06	175,689
2024-06-17	$3.00	$3.08	$2.98	$3.06	$3.06	130,636
2024-06-14	$2.97	$3.02	$2.96	$3.00	$3.00	127,360
2024-06-13	$2.97	$3.03	$2.95	$3.00	$3.00	132,975
2024-06-12	$3.05	$3.14	$2.98	$3.00	$3.00	119,737
2024-06-11	$3.07	$3.11	$2.98	$3.00	$3.00	114,996
2024-06-10	$3.01	$3.12	$3.00	$3.06	$3.06	150,054
2024-06-07	$2.95	$3.05	$2.95	$3.02	$3.02	95,842
2024-06-06	$3.06	$3.08	$2.95	$3.00	$3.00	185,177
2024-06-05	$2.99	$3.07	$2.98	$3.06	$3.06	114,667
2024-06-04	$3.07	$3.08	$2.95	$3.07	$3.07	147,385
2024-06-03	$3.30	$3.30	$2.95	$3.08	$3.08	195,105
2024-05-31	$3.32	$3.39	$3.19	$3.25	$3.25	152,125
2024-05-30	$3.12	$3.30	$3.12	$3.26	$3.26	195,794
2024-05-29	$3.16	$3.24	$3.03	$3.10	$3.10	1,020,535
2024-05-28	$3.35	$3.35	$3.10	$3.21	$3.21	235,514
2024-05-24	$3.18	$3.30	$3.11	$3.25	$3.25	147,125
2024-05-23	$3.25	$3.29	$3.12	$3.23	$3.23	126,534
2024-05-22	$3.56	$3.59	$3.22	$3.25	$3.25	91,101
2024-05-21	$3.31	$3.59	$3.31	$3.59	$3.59	127,866
2024-05-20	$3.33	$3.51	$3.25	$3.28	$3.28	197,043
2024-05-17	$3.53	$3.57	$3.30	$3.33	$3.33	182,861
2024-05-16	$3.51	$3.60	$3.39	$3.54	$3.54	157,245
2024-05-15	$3.55	$3.62	$3.46	$3.51	$3.51	170,671
2024-05-14	$3.52	$3.61	$3.45	$3.52	$3.52	87,543
2024-05-13	$3.49	$3.52	$3.39	$3.50	$3.50	114,361
2024-05-10	$3.36	$3.50	$3.31	$3.44	$3.44	122,675
2024-05-09	$3.29	$3.38	$3.24	$3.37	$3.37	198,391
2024-05-08	$3.43	$3.43	$3.24	$3.31	$3.31	152,472
2024-05-07	$3.77	$3.94	$3.35	$3.42	$3.42	281,934
2024-05-06	$3.47	$3.81	$3.47	$3.80	$3.80	252,912
2024-05-03	$3.39	$3.59	$3.35	$3.53	$3.53	303,799
2024-05-02	$3.56	$3.56	$3.35	$3.36	$3.36	147,005
2024-05-01	$3.51	$3.70	$3.47	$3.54	$3.54	95,033
2024-04-30	$3.71	$3.71	$3.30	$3.56	$3.56	403,965
2024-04-29	$3.72	$3.86	$3.68	$3.74	$3.74	90,314
2024-04-26	$3.79	$3.87	$3.69	$3.72	$3.72	259,462
2024-04-25	$3.71	$3.84	$3.60	$3.75	$3.75	195,110
2024-04-24	$4.03	$4.10	$3.80	$3.83	$3.83	281,956
2024-04-23	$3.81	$4.06	$3.80	$4.01	$4.01	197,742
2024-04-22	$3.89	$3.93	$3.80	$3.82	$3.82	119,840
2024-04-19	$3.90	$3.98	$3.81	$3.85	$3.85	205,375
2024-04-18	$3.90	$3.94	$3.79	$3.90	$3.90	174,694
2024-04-17	$3.81	$3.94	$3.71	$3.88	$3.88	192,895
2024-04-16	$3.82	$3.97	$3.75	$3.81	$3.81	167,250
2024-04-15	$3.98	$4.11	$3.68	$3.84	$3.84	415,792
2024-04-12	$3.96	$3.98	$3.81	$3.89	$3.89	213,896
2024-04-11	$3.99	$4.12	$3.98	$3.99	$3.99	161,098
2024-04-10	$4.16	$4.16	$3.94	$4.02	$4.02	150,130
2024-04-09	$4.33	$4.43	$4.14	$4.23	$4.23	179,026
2024-04-08	$4.30	$4.41	$4.27	$4.29	$4.29	83,975
2024-04-05	$4.30	$4.39	$4.26	$4.31	$4.31	98,540
2024-04-04	$4.40	$4.56	$4.23	$4.30	$4.30	120,707
2024-04-03	$4.54	$4.59	$4.31	$4.36	$4.36	122,439
2024-04-02	$4.71	$4.82	$4.56	$4.58	$4.58	115,380
2024-04-01	$4.68	$4.86	$4.68	$4.75	$4.75	123,748
2024-03-28	$4.75	$4.81	$4.65	$4.74	$4.74	141,871
2024-03-27	$4.77	$4.80	$4.68	$4.75	$4.75	129,764
2024-03-26	$4.81	$4.94	$4.69	$4.75	$4.75	193,552
2024-03-25	$5.01	$5.20	$4.77	$4.84	$4.84	190,785
2024-03-22	$5.06	$5.20	$4.96	$5.01	$5.01	165,841
2024-03-21	$4.99	$5.17	$4.99	$5.07	$5.07	200,474
2024-03-20	$4.93	$5.07	$4.79	$4.99	$4.99	216,286
2024-03-19	$4.76	$5.06	$4.60	$5.02	$5.02	217,214
2024-03-18	$4.75	$4.92	$4.66	$4.77	$4.77	144,833
2024-03-15	$4.81	$4.97	$4.66	$4.75	$4.75	243,615
2024-03-14	$4.43	$4.84	$4.36	$4.77	$4.77	160,760
2024-03-13	$4.03	$4.49	$4.02	$4.37	$4.37	258,795
2024-03-12	$5.13	$5.13	$4.01	$4.16	$4.16	687,696
2024-03-11	$4.86	$5.15	$4.82	$5.07	$5.07	355,467
2024-03-08	$4.66	$4.97	$4.65	$4.86	$4.86	204,428
2024-03-07	$4.66	$4.85	$4.53	$4.63	$4.63	115,547
2024-03-06	$4.65	$4.76	$4.59	$4.67	$4.67	68,604
2024-03-05	$4.61	$4.77	$4.53	$4.65	$4.65	110,956
2024-03-04	$4.85	$4.96	$4.60	$4.62	$4.62	99,121
2024-03-01	$4.66	$4.92	$4.64	$4.85	$4.85	201,778
2024-02-29	$4.60	$4.79	$4.60	$4.68	$4.68	137,110
2024-02-28	$4.89	$4.90	$4.52	$4.60	$4.60	190,358
2024-02-27	$4.98	$5.04	$4.86	$4.94	$4.94	97,736
2024-02-26	$5.00	$5.02	$4.90	$4.95	$4.95	151,046
2024-02-23	$4.82	$5.00	$4.70	$4.99	$4.99	134,218
2024-02-22	$4.69	$4.88	$4.67	$4.82	$4.82	167,265
2024-02-21	$4.96	$5.15	$4.68	$4.75	$4.75	286,628
2024-02-20	$5.06	$5.29	$4.99	$5.04	$5.04	258,696
2024-02-16	$5.10	$5.40	$5.00	$5.13	$5.13	415,103
2024-02-15	$4.60	$5.15	$4.59	$5.01	$5.01	245,884
2024-02-14	$4.84	$4.88	$4.58	$4.60	$4.60	107,750
2024-02-13	$4.59	$4.74	$4.59	$4.71	$4.71	137,213
2024-02-12	$4.77	$4.91	$4.76	$4.80	$4.80	104,529
2024-02-09	$4.60	$4.89	$4.60	$4.79	$4.79	130,934
2024-02-08	$4.62	$4.73	$4.50	$4.62	$4.62	110,020
2024-02-07	$4.91	$4.92	$4.60	$4.64	$4.64	122,089
2024-02-06	$4.80	$4.93	$4.47	$4.87	$4.87	137,286
2024-02-05	$4.95	$4.95	$4.68	$4.86	$4.86	119,169
2024-02-02	$4.80	$5.02	$4.70	$4.95	$4.95	194,052
2024-02-01	$4.57	$4.84	$4.47	$4.81	$4.81	180,794
2024-01-31	$4.66	$4.81	$4.52	$4.61	$4.61	106,166
2024-01-30	$4.76	$4.83	$4.52	$4.66	$4.66	136,756
2024-01-29	$4.37	$4.93	$4.37	$4.74	$4.74	382,558
2024-01-26	$4.15	$4.42	$4.15	$4.39	$4.39	167,820
2024-01-25	$4.19	$4.24	$4.05	$4.20	$4.20	88,157
2024-01-24	$4.21	$4.24	$4.05	$4.16	$4.16	120,014
2024-01-23	$4.13	$4.28	$4.05	$4.14	$4.14	88,032
2024-01-22	$4.07	$4.31	$4.06	$4.18	$4.18	137,314
2024-01-19	$3.94	$4.05	$3.88	$3.99	$3.99	86,570
2024-01-18	$3.83	$3.94	$3.81	$3.92	$3.92	117,536
2024-01-17	$3.99	$4.03	$3.77	$3.82	$3.82	128,303
2024-01-16	$4.37	$4.44	$4.00	$4.01	$4.01	185,576
2024-01-12	$4.23	$4.44	$4.14	$4.41	$4.41	172,988
2024-01-11	$4.16	$4.24	$4.12	$4.20	$4.20	78,315
2024-01-10	$4.13	$4.30	$3.96	$4.19	$4.19	144,553
2024-01-09	$3.90	$4.10	$3.75	$4.05	$4.05	118,251
2024-01-08	$4.12	$4.19	$3.90	$3.95	$3.95	160,369
2024-01-05	$4.38	$4.45	$3.99	$4.14	$4.14	317,871
2024-01-04	$4.05	$4.35	$4.05	$4.31	$4.31	392,930
2024-01-03	$4.04	$4.19	$4.01	$4.09	$4.09	115,721
2024-01-02	$4.00	$4.18	$3.92	$4.08	$4.08	123,201
2023-12-29	$4.20	$4.20	$3.89	$4.00	$4.00	140,702
2023-12-28	$4.09	$4.35	$3.94	$4.27	$4.27	184,487
2023-12-27	$4.16	$4.16	$3.86	$4.09	$4.09	209,890
2023-12-26	$3.74	$4.10	$3.57	$4.10	$4.10	220,266
2023-12-22	$3.47	$3.75	$3.45	$3.67	$3.67	284,452
2023-12-21	$3.23	$3.55	$3.15	$3.39	$3.39	218,566
2023-12-20	$3.09	$3.25	$3.05	$3.16	$3.16	192,084
2023-12-19	$2.93	$3.00	$2.92	$2.99	$2.99	83,216
2023-12-18	$3.06	$3.12	$2.93	$2.93	$2.93	92,853
2023-12-15	$2.96	$3.14	$2.95	$3.06	$3.06	112,246
2023-12-14	$3.00	$3.09	$2.95	$2.99	$2.99	51,086
2023-12-13	$2.99	$3.02	$2.91	$2.99	$2.99	85,635
2023-12-12	$2.97	$3.04	$2.95	$2.96	$2.96	29,158
2023-12-11	$2.96	$3.06	$2.91	$2.96	$2.96	81,031
2023-12-08	$2.95	$3.06	$2.74	$2.96	$2.96	101,122
2023-12-07	$3.04	$3.06	$2.86	$2.90	$2.90	48,843
2023-12-06	$3.00	$3.15	$2.90	$2.98	$2.98	293,699
2023-12-05	$2.74	$3.00	$2.71	$3.00	$3.00	166,700
2023-12-04	$2.50	$2.70	$2.49	$2.70	$2.70	69,235
2023-12-01	$2.40	$2.48	$2.35	$2.46	$2.46	192,648
2023-11-30	$2.38	$2.40	$2.27	$2.40	$2.40	165,042
2023-11-29	$2.39	$2.39	$2.27	$2.27	$2.27	45,422
2023-11-28	$2.27	$2.39	$2.25	$2.30	$2.30	33,364
2023-11-27	$2.33	$2.39	$2.27	$2.27	$2.27	22,284
2023-11-24	$2.35	$2.40	$2.35	$2.35	$2.35	37,689
2023-11-22	$2.25	$2.43	$2.25	$2.35	$2.35	123,369
2023-11-21	$2.39	$2.44	$2.36	$2.43	$2.43	40,823
2023-11-20	$2.43	$2.43	$2.32	$2.38	$2.38	24,133
2023-11-17	$2.37	$2.43	$2.32	$2.40	$2.40	48,174
2023-11-16	$2.37	$2.42	$2.25	$2.37	$2.37	54,531
2023-11-15	$2.48	$2.52	$2.33	$2.42	$2.42	87,564
2023-11-14	$2.39	$2.55	$2.33	$2.42	$2.42	74,274
2023-11-13	$2.25	$2.38	$2.25	$2.38	$2.38	102,661
2023-11-10	$2.23	$2.25	$2.16	$2.25	$2.25	30,964
2023-11-09	$2.17	$2.28	$2.15	$2.19	$2.19	52,093
2023-11-08	$2.13	$2.14	$2.01	$2.13	$2.13	75,785
2023-11-07	$2.20	$2.31	$2.01	$2.01	$2.01	52,764
2023-11-06	$1.97	$2.13	$1.97	$2.00	$2.00	60,834
2023-11-03	$1.85	$2.07	$1.85	$2.00	$2.00	88,004
2023-11-02	$1.76	$1.90	$1.72	$1.86	$1.86	41,349
2023-11-01	$1.83	$1.84	$1.75	$1.79	$1.79	15,355
2023-10-31	$1.78	$1.82	$1.73	$1.80	$1.80	41,044
2023-10-30	$1.73	$1.80	$1.73	$1.78	$1.78	19,710
2023-10-27	$1.70	$1.76	$1.70	$1.76	$1.76	21,583
2023-10-26	$1.73	$1.77	$1.71	$1.71	$1.71	44,090
2023-10-25	$1.75	$1.78	$1.72	$1.75	$1.75	37,203
2023-10-24	$1.79	$1.79	$1.70	$1.73	$1.73	48,730
2023-10-23	$1.71	$1.80	$1.70	$1.75	$1.75	44,921
2023-10-20	$1.72	$1.77	$1.71	$1.77	$1.77	20,787
2023-10-19	$1.72	$1.83	$1.71	$1.75	$1.75	60,553
2023-10-18	$1.80	$1.80	$1.70	$1.70	$1.70	41,030
2023-10-17	$1.82	$1.89	$1.71	$1.78	$1.78	40,700
2023-10-16	$1.74	$1.82	$1.74	$1.78	$1.78	34,776
2023-10-13	$1.79	$1.82	$1.65	$1.75	$1.75	30,348
2023-10-12	$1.79	$1.79	$1.64	$1.75	$1.75	37,342
2023-10-11	$1.78	$1.83	$1.72	$1.76	$1.76	37,328
2023-10-10	$1.73	$1.81	$1.69	$1.76	$1.76	24,721
2023-10-09	$1.65	$1.74	$1.63	$1.67	$1.67	16,089
2023-10-06	$1.64	$1.71	$1.64	$1.67	$1.67	10,032
2023-10-05	$1.68	$1.84	$1.64	$1.65	$1.65	50,394
2023-10-04	$1.71	$1.82	$1.68	$1.68	$1.68	30,520
2023-10-03	$1.77	$1.77	$1.68	$1.68	$1.68	73,374
2023-10-02	$1.82	$1.85	$1.70	$1.81	$1.81	124,731
2023-09-29	$1.95	$1.95	$1.82	$1.86	$1.86	16,998
2023-09-28	$1.91	$1.98	$1.84	$1.89	$1.89	30,399
2023-09-27	$1.91	$1.95	$1.82	$1.89	$1.89	73,207
2023-09-26	$1.88	$1.95	$1.86	$1.89	$1.89	45,298
2023-09-25	$1.87	$1.99	$1.87	$1.89	$1.89	30,722
2023-09-22	$1.99	$1.99	$1.89	$1.91	$1.91	54,258
2023-09-21	$2.00	$2.05	$1.82	$1.97	$1.97	81,580
2023-09-20	$2.03	$2.07	$2.01	$2.01	$2.01	24,672
2023-09-19	$2.04	$2.09	$2.01	$2.03	$2.03	841,441
2023-09-18	$2.00	$2.16	$2.00	$2.07	$2.07	61,904
2023-09-15	$1.99	$2.09	$1.99	$2.01	$2.01	82,776
2023-09-14	$1.98	$2.08	$1.98	$2.02	$2.02	25,141
2023-09-13	$2.00	$2.07	$1.95	$1.98	$1.98	94,376
2023-09-12	$2.02	$2.10	$1.99	$1.99	$1.99	48,796
2023-09-11	$2.00	$2.09	$1.99	$2.07	$2.07	95,221
2023-09-08	$1.94	$2.01	$1.89	$1.99	$1.99	69,261
2023-09-07	$2.01	$2.13	$1.88	$1.91	$1.91	68,774
2023-09-06	$2.00	$2.06	$1.98	$2.00	$2.00	93,729
2023-09-05	$2.00	$2.08	$2.00	$2.00	$2.00	58,735
2023-09-01	$2.16	$2.17	$2.04	$2.04	$2.04	57,129
2023-08-31	$2.12	$2.19	$2.00	$2.12	$2.12	79,574
2023-08-30	$2.03	$2.17	$2.00	$2.08	$2.08	65,967
2023-08-29	$2.13	$2.25	$2.11	$2.16	$2.16	46,510
2023-08-28	$2.14	$2.22	$2.08	$2.16	$2.16	54,252
2023-08-25	$2.11	$2.19	$2.04	$2.10	$2.10	43,331
2023-08-24	$2.13	$2.13	$1.99	$2.13	$2.13	16,750
2023-08-23	$2.15	$2.18	$2.03	$2.13	$2.13	43,780
2023-08-22	$2.04	$2.04	$1.97	$1.99	$1.99	49,072
2023-08-21	$2.05	$2.10	$2.01	$2.04	$2.04	21,018
2023-08-18	$2.05	$2.15	$2.03	$2.05	$2.05	49,494
2023-08-17	$2.19	$2.24	$2.07	$2.11	$2.11	72,370
2023-08-16	$2.31	$2.34	$2.16	$2.21	$2.21	86,809
2023-08-15	$2.29	$2.35	$2.24	$2.28	$2.28	83,415
2023-08-14	$2.46	$2.51	$2.30	$2.32	$2.32	47,319
2023-08-11	$2.50	$2.52	$2.39	$2.44	$2.44	62,508
2023-08-10	$2.42	$2.47	$2.33	$2.45	$2.45	55,784
2023-08-09	$2.54	$2.54	$2.23	$2.34	$2.34	209,135
2023-08-08	$2.58	$2.59	$2.46	$2.51	$2.51	121,894
2023-08-07	$2.76	$2.80	$2.57	$2.57	$2.57	157,874
2023-08-04	$2.21	$2.95	$2.21	$2.75	$2.75	200,763
2023-08-03	$3.07	$3.13	$2.98	$2.98	$2.98	84,761
2023-08-02	$3.05	$3.15	$2.97	$3.08	$3.08	114,400
2023-08-01	$3.00	$3.23	$2.92	$3.15	$3.15	136,095
2023-07-31	$3.01	$3.11	$2.96	$2.99	$2.99	110,460
2023-07-28	$3.14	$3.25	$2.99	$3.04	$3.04	354,344
2023-07-27	$3.07	$3.08	$2.95	$2.97	$2.97	67,474
2023-07-26	$3.07	$3.10	$2.93	$3.03	$3.03	94,025
2023-07-25	$2.94	$3.09	$2.88	$3.03	$3.03	74,138
2023-07-24	$2.99	$3.02	$2.75	$2.91	$2.91	229,090
2023-07-21	$3.10	$3.20	$3.02	$3.03	$3.03	159,680
2023-07-20	$2.98	$3.04	$2.85	$3.04	$3.04	200,645
2023-07-19	$2.67	$2.95	$2.60	$2.94	$2.94	123,084
2023-07-18	$2.46	$2.68	$2.46	$2.66	$2.66	107,540
2023-07-17	$2.46	$2.55	$2.37	$2.44	$2.44	72,214
2023-07-14	$2.60	$2.61	$2.40	$2.49	$2.49	86,449
2023-07-13	$2.65	$2.66	$2.47	$2.58	$2.58	115,710
2023-07-12	$2.55	$2.60	$2.44	$2.59	$2.59	55,603
2023-07-11	$2.58	$2.63	$2.47	$2.50	$2.50	42,666
2023-07-10	$2.55	$2.60	$2.47	$2.54	$2.54	77,280
2023-07-07	$2.24	$2.59	$2.24	$2.54	$2.54	194,479
2023-07-06	$2.44	$2.47	$2.18	$2.24	$2.24	177,332
2023-07-05	$2.45	$2.54	$2.43	$2.45	$2.45	103,006
2023-07-03	$2.36	$2.49	$2.36	$2.41	$2.41	58,080
2023-06-30	$2.39	$2.42	$2.33	$2.39	$2.39	153,135
2023-06-29	$2.39	$2.39	$2.31	$2.34	$2.34	62,980
2023-06-28	$2.31	$2.42	$2.26	$2.36	$2.36	157,965
2023-06-27	$2.21	$2.31	$2.15	$2.31	$2.31	56,049
2023-06-26	$2.13	$2.23	$2.11	$2.21	$2.21	51,134
2023-06-23	$2.15	$2.22	$2.14	$2.19	$2.19	77,681
2023-06-22	$2.20	$2.25	$2.16	$2.18	$2.18	61,500
2023-06-21	$2.23	$2.25	$2.16	$2.22	$2.22	86,091
2023-06-20	$2.07	$2.19	$2.07	$2.16	$2.16	59,031
2023-06-16	$2.22	$2.28	$2.12	$2.12	$2.12	175,993
2023-06-15	$2.09	$2.29	$2.08	$2.21	$2.21	346,542
2023-06-14	$1.99	$2.13	$1.99	$2.09	$2.09	141,542
2023-06-13	$1.99	$2.05	$1.93	$1.99	$1.99	115,408
2023-06-12	$1.92	$2.03	$1.81	$1.99	$1.99	196,443
2023-06-09	$2.06	$2.09	$1.84	$1.89	$1.89	320,543
2023-06-08	$2.08	$2.08	$2.01	$2.05	$2.05	168,727
2023-06-07	$2.00	$2.10	$1.96	$2.04	$2.04	346,126
2023-06-06	$1.91	$2.00	$1.89	$1.99	$1.99	143,177
2023-06-05	$1.86	$1.96	$1.79	$1.90	$1.90	166,941
2023-06-02	$1.85	$1.87	$1.75	$1.84	$1.84	243,802
2023-06-01	$1.74	$1.85	$1.71	$1.81	$1.81	280,840
2023-05-31	$1.79	$1.85	$1.65	$1.76	$1.76	374,493
2023-05-30	$1.70	$1.80	$1.69	$1.79	$1.79	1,226,229
2023-05-26	$1.69	$1.74	$1.64	$1.69	$1.69	449,293
2023-05-25	$1.74	$1.79	$1.67	$1.69	$1.69	938,757
2023-05-24	$1.49	$1.76	$1.49	$1.74	$1.74	1,106,514
2023-05-23	$1.34	$1.53	$1.28	$1.51	$1.51	1,021,752
2023-05-22	$1.25	$1.33	$1.22	$1.30	$1.30	658,951
2023-05-19	$1.24	$1.27	$1.23	$1.25	$1.25	178,224
2023-05-18	$1.26	$1.29	$1.23	$1.24	$1.24	374,496
2023-05-17	$1.29	$1.30	$1.23	$1.24	$1.24	316,150
2023-05-16	$1.35	$1.36	$1.26	$1.30	$1.30	389,721
2023-05-15	$1.32	$1.35	$1.28	$1.30	$1.30	513,682
2023-05-12	$1.34	$1.37	$1.26	$1.27	$1.27	438,501
2023-05-11	$1.28	$1.51	$1.28	$1.34	$1.34	913,059
2023-05-10	$1.28	$1.35	$1.22	$1.27	$1.27	638,816
2023-05-09	$1.02	$1.29	$1.00	$1.27	$1.27	978,912
2023-05-08	$1.01	$1.02	$0.97	$0.99	$0.99	203,283
2023-05-05	$1.05	$1.07	$0.98	$1.02	$1.02	452,906
2023-05-04	$1.09	$1.10	$1.08	$1.08	$1.08	170,307
2023-05-03	$1.04	$1.09	$1.04	$1.04	$1.04	19,036
2023-05-02	$1.07	$1.08	$1.00	$1.06	$1.06	255,705
2023-05-01	$1.07	$1.11	$1.03	$1.05	$1.05	165,798
2023-04-28	$1.04	$1.10	$1.03	$1.08	$1.08	96,984
2023-04-27	$1.02	$1.07	$1.00	$1.02	$1.02	457,125
2023-04-26	$1.08	$1.10	$1.02	$1.02	$1.02	311,867
2023-04-25	$1.14	$1.15	$1.07	$1.08	$1.08	339,463
2023-04-24	$1.09	$1.17	$1.06	$1.15	$1.15	273,818
2023-04-21	$1.07	$1.09	$1.05	$1.09	$1.09	173,287
2023-04-20	$1.12	$1.13	$1.08	$1.09	$1.09	102,567
2023-04-19	$1.09	$1.16	$1.09	$1.09	$1.09	85,269
2023-04-18	$1.14	$1.16	$1.07	$1.11	$1.11	289,351
2023-04-17	$1.06	$1.17	$1.06	$1.15	$1.15	194,584
2023-04-14	$1.08	$1.09	$1.04	$1.04	$1.04	517,064
2023-04-13	$1.09	$1.09	$1.06	$1.06	$1.06	340,567
2023-04-12	$1.07	$1.11	$1.04	$1.05	$1.05	384,907
2023-04-11	$1.08	$1.10	$1.06	$1.07	$1.07	292,390
2023-04-10	$1.10	$1.12	$1.05	$1.07	$1.07	310,595
2023-04-06	$1.08	$1.13	$1.07	$1.09	$1.09	159,012
2023-04-05	$1.07	$1.09	$1.03	$1.09	$1.09	635,319
2023-04-04	$1.06	$1.09	$1.01	$1.03	$1.03	220,584
2023-04-03	$1.07	$1.07	$1.00	$1.04	$1.04	578,497
2023-03-31	$1.00	$1.07	$0.99	$1.07	$1.07	689,091
2023-03-30	$1.01	$1.01	$0.97	$0.98	$0.98	419,861
2023-03-29	$1.00	$1.03	$0.97	$1.00	$1.00	450,362
2023-03-28	$1.01	$1.08	$0.98	$1.00	$1.00	247,729
2023-03-27	$1.08	$1.12	$1.00	$1.01	$1.01	130,288
2023-03-24	$1.06	$1.10	$1.01	$1.07	$1.07	202,771
2023-03-23	$1.11	$1.21	$1.06	$1.09	$1.09	176,222
2023-03-22	$1.22	$1.28	$1.10	$1.12	$1.12	252,882
2023-03-21	$1.28	$1.32	$1.21	$1.21	$1.21	146,942
2023-03-20	$1.22	$1.36	$1.20	$1.26	$1.26	99,284
2023-03-17	$1.25	$1.28	$1.15	$1.19	$1.19	397,876
2023-03-16	$1.26	$1.33	$1.21	$1.25	$1.25	120,679
2023-03-15	$1.41	$1.45	$1.25	$1.27	$1.27	69,731
2023-03-14	$1.41	$1.57	$1.41	$1.42	$1.42	105,668
2023-03-13	$1.37	$1.44	$1.35	$1.36	$1.36	108,504
2023-03-10	$1.55	$1.59	$1.36	$1.41	$1.41	485,632
2023-03-09	$1.87	$1.91	$1.54	$1.61	$1.61	428,803
2023-03-08	$1.94	$1.96	$1.83	$1.85	$1.85	186,835
2023-03-07	$1.99	$2.01	$1.90	$1.96	$1.96	168,190
2023-03-06	$1.86	$2.03	$1.86	$1.95	$1.95	382,184
2023-03-03	$1.86	$1.93	$1.84	$1.85	$1.85	180,863
2023-03-02	$1.78	$1.87	$1.78	$1.87	$1.87	31,571
2023-03-01	$1.84	$1.89	$1.79	$1.81	$1.81	88,069
2023-02-28	$1.92	$1.98	$1.84	$1.84	$1.84	50,180
2023-02-27	$1.92	$1.97	$1.91	$1.92	$1.92	49,981
2023-02-24	$1.92	$1.95	$1.88	$1.93	$1.93	38,064
2023-02-23	$1.96	$2.05	$1.90	$1.92	$1.92	32,820
2023-02-22	$2.00	$2.05	$1.97	$1.97	$1.97	37,989
2023-02-21	$2.19	$2.19	$2.03	$2.03	$2.03	47,830
2023-02-17	$2.20	$2.22	$2.16	$2.19	$2.19	15,246
2023-02-16	$2.18	$2.25	$2.18	$2.23	$2.23	46,187
2023-02-15	$2.16	$2.24	$2.16	$2.20	$2.20	69,347
2023-02-14	$2.17	$2.21	$2.15	$2.19	$2.19	64,632
2023-02-13	$2.08	$2.21	$2.07	$2.18	$2.18	106,714
2023-02-10	$2.19	$2.21	$2.13	$2.13	$2.13	23,393
2023-02-09	$2.21	$2.21	$2.13	$2.17	$2.17	139,434
2023-02-08	$2.17	$2.25	$2.14	$2.20	$2.20	45,260
2023-02-07	$2.25	$2.30	$2.14	$2.20	$2.20	132,820
2023-02-06	$2.38	$2.39	$2.23	$2.29	$2.29	137,677
2023-02-03	$2.29	$2.48	$2.25	$2.36	$2.36	236,050
2023-02-02	$2.25	$2.35	$2.21	$2.30	$2.30	324,965
2023-02-01	$2.08	$2.34	$2.07	$2.25	$2.25	396,765
2023-01-31	$2.12	$2.18	$2.04	$2.06	$2.06	192,996
2023-01-30	$2.13	$2.19	$2.03	$2.12	$2.12	271,842
2023-01-27	$2.18	$2.18	$2.09	$2.12	$2.12	73,039
2023-01-26	$2.11	$2.22	$2.08	$2.20	$2.20	122,837
2023-01-25	$2.08	$2.15	$1.97	$2.12	$2.12	92,530
2023-01-24	$2.06	$2.10	$2.03	$2.07	$2.07	94,777
2023-01-23	$1.98	$2.08	$1.95	$2.07	$2.07	71,482
2023-01-20	$1.87	$1.97	$1.87	$1.95	$1.95	68,139
2023-01-19	$1.92	$1.94	$1.80	$1.88	$1.88	81,853
2023-01-18	$1.97	$2.05	$1.92	$1.97	$1.97	221,654
2023-01-17	$2.06	$2.09	$1.95	$1.96	$1.96	76,351
2023-01-13	$1.88	$2.08	$1.84	$2.05	$2.05	330,631
2023-01-12	$1.78	$1.88	$1.78	$1.88	$1.88	112,725
2023-01-11	$1.80	$1.80	$1.70	$1.78	$1.78	96,791
2023-01-10	$1.70	$1.80	$1.70	$1.77	$1.77	152,712
2023-01-09	$1.65	$1.75	$1.61	$1.70	$1.70	149,881
2023-01-06	$1.52	$1.67	$1.49	$1.65	$1.65	183,293
2023-01-05	$1.55	$1.55	$1.49	$1.50	$1.50	17,983
2023-01-04	$1.53	$1.54	$1.46	$1.54	$1.54	112,370
2023-01-03	$1.50	$1.59	$1.45	$1.54	$1.54	168,308
2022-12-30	$1.37	$1.51	$1.37	$1.50	$1.50	249,470
2022-12-29	$1.29	$1.41	$1.28	$1.40	$1.40	280,633
2022-12-28	$1.40	$1.40	$1.25	$1.29	$1.29	399,359
2022-12-27	$1.44	$1.45	$1.38	$1.39	$1.39	363,291
2022-12-23	$1.40	$1.50	$1.40	$1.45	$1.45	358,701
2022-12-22	$1.58	$1.62	$1.38	$1.43	$1.43	390,045
2022-12-21	$1.61	$1.64	$1.55	$1.57	$1.57	185,126
2022-12-20	$1.61	$1.65	$1.60	$1.61	$1.61	96,552
2022-12-19	$1.65	$1.70	$1.57	$1.62	$1.62	130,686
2022-12-16	$1.67	$1.70	$1.58	$1.65	$1.65	245,179
2022-12-15	$1.70	$1.76	$1.67	$1.69	$1.69	78,934
2022-12-14	$1.77	$1.79	$1.71	$1.74	$1.74	72,749
2022-12-13	$1.82	$1.86	$1.77	$1.77	$1.77	160,599
2022-12-12	$1.67	$1.83	$1.67	$1.80	$1.80	154,589
2022-12-09	$1.70	$1.70	$1.60	$1.68	$1.68	355,215
2022-12-08	$1.73	$1.75	$1.64	$1.67	$1.67	175,615
2022-12-07	$1.78	$1.79	$1.71	$1.73	$1.73	114,399
2022-12-06	$1.80	$1.83	$1.77	$1.78	$1.78	64,103
2022-12-05	$1.79	$1.87	$1.77	$1.83	$1.83	216,289
2022-12-02	$1.85	$1.89	$1.72	$1.78	$1.78	211,760
2022-12-01	$1.90	$1.91	$1.86	$1.87	$1.87	31,374
2022-11-30	$1.95	$1.97	$1.85	$1.91	$1.91	161,293
2022-11-29	$1.95	$2.01	$1.90	$1.93	$1.93	489,178
2022-11-28	$1.95	$2.01	$1.86	$1.88	$1.88	213,508
2022-11-25	$1.99	$2.00	$1.93	$1.97	$1.97	227,103
2022-11-23	$1.93	$1.98	$1.92	$1.95	$1.95	197,437
2022-11-22	$1.97	$2.01	$1.91	$1.95	$1.95	181,509
2022-11-21	$1.92	$2.13	$1.87	$1.95	$1.95	679,610
2022-11-18	$1.98	$2.00	$1.86	$1.95	$1.95	232,823
2022-11-17	$1.93	$1.98	$1.83	$1.90	$1.90	153,489
2022-11-16	$1.96	$1.97	$1.86	$1.95	$1.95	144,656
2022-11-15	$2.02	$2.02	$1.91	$1.96	$1.96	175,919
2022-11-14	$1.95	$1.99	$1.91	$1.95	$1.95	200,782
2022-11-11	$1.94	$2.10	$1.92	$1.94	$1.94	297,287
2022-11-10	$1.95	$2.04	$1.90	$1.94	$1.94	214,432
2022-11-09	$1.97	$1.97	$1.82	$1.92	$1.92	58,370
2022-11-08	$2.06	$2.07	$1.98	$2.00	$2.00	20,544
2022-11-07	$2.04	$2.09	$1.96	$2.07	$2.07	54,295
2022-11-04	$2.04	$2.07	$1.95	$2.01	$2.01	137,870
2022-11-03	$2.11	$2.11	$1.99	$2.04	$2.04	155,438
2022-11-02	$2.55	$2.57	$2.03	$2.09	$2.09	172,121
2022-11-01	$2.59	$2.63	$2.36	$2.55	$2.55	300,797
2022-10-31	$2.30	$2.52	$2.30	$2.49	$2.49	232,705
2022-10-28	$2.23	$2.33	$2.22	$2.33	$2.33	93,727
2022-10-27	$2.24	$2.32	$2.22	$2.25	$2.25	106,596
2022-10-26	$2.15	$2.28	$2.15	$2.24	$2.24	167,576
2022-10-25	$2.05	$2.18	$2.04	$2.17	$2.17	109,853
2022-10-24	$1.94	$2.10	$1.94	$2.09	$2.09	207,469
2022-10-21	$1.91	$2.05	$1.87	$2.00	$2.00	83,477
2022-10-20	$1.95	$2.00	$1.95	$1.96	$1.96	45,679
2022-10-19	$1.89	$1.97	$1.88	$1.96	$1.96	113,310
2022-10-18	$1.86	$1.94	$1.86	$1.93	$1.93	95,579
2022-10-17	$1.84	$1.87	$1.80	$1.84	$1.84	56,359
2022-10-14	$1.77	$1.82	$1.71	$1.82	$1.82	37,375
2022-10-13	$1.70	$1.80	$1.70	$1.75	$1.75	32,814
2022-10-12	$1.76	$1.79	$1.70	$1.76	$1.76	70,590
2022-10-11	$1.80	$1.89	$1.74	$1.76	$1.76	46,630
2022-10-10	$1.78	$1.84	$1.68	$1.76	$1.76	121,805
2022-10-07	$1.66	$1.75	$1.62	$1.72	$1.72	620,694
2022-10-06	$1.70	$1.72	$1.63	$1.70	$1.70	85,220
2022-10-05	$1.68	$1.82	$1.65	$1.68	$1.68	214,323
2022-10-04	$1.70	$1.81	$1.68	$1.72	$1.72	166,019
2022-10-03	$1.71	$1.88	$1.68	$1.70	$1.70	99,533
2022-09-30	$1.78	$1.86	$1.68	$1.71	$1.71	161,332
2022-09-29	$1.95	$1.96	$1.76	$1.80	$1.80	93,517
2022-09-28	$1.99	$2.04	$1.95	$1.96	$1.96	67,799
2022-09-27	$2.10	$2.15	$1.97	$1.99	$1.99	77,600
2022-09-26	$2.12	$2.15	$2.08	$2.09	$2.09	37,108
2022-09-23	$2.16	$2.18	$2.06	$2.17	$2.17	44,190
2022-09-22	$2.27	$2.33	$2.18	$2.21	$2.21	43,308
2022-09-21	$2.39	$2.39	$2.25	$2.29	$2.29	72,525
2022-09-20	$2.39	$2.53	$2.28	$2.41	$2.41	88,216
2022-09-19	$2.36	$2.45	$2.31	$2.36	$2.36	34,457
2022-09-16	$2.44	$2.45	$2.33	$2.37	$2.37	57,589
2022-09-15	$2.40	$2.55	$2.35	$2.53	$2.53	190,239
2022-09-14	$2.35	$2.44	$2.31	$2.39	$2.39	80,452
2022-09-13	$2.30	$2.40	$2.25	$2.36	$2.36	135,064
2022-09-12	$2.24	$2.42	$2.24	$2.39	$2.39	94,703
2022-09-09	$2.24	$2.27	$2.19	$2.24	$2.24	77,739
2022-09-08	$2.30	$2.30	$2.20	$2.25	$2.25	42,159
2022-09-07	$2.24	$2.27	$2.08	$2.24	$2.24	161,729
2022-09-06	$2.22	$2.24	$2.17	$2.21	$2.21	67,176
2022-09-02	$2.28	$2.30	$2.16	$2.24	$2.24	165,057
2022-09-01	$2.20	$2.21	$2.02	$2.13	$2.13	188,193
2022-08-31	$2.21	$2.21	$2.12	$2.14	$2.14	66,007
2022-08-30	$2.22	$2.27	$2.15	$2.18	$2.18	112,121
2022-08-29	$2.25	$2.31	$2.23	$2.24	$2.24	105,988
2022-08-26	$2.34	$2.39	$2.26	$2.28	$2.28	99,334
2022-08-25	$2.33	$2.44	$2.32	$2.34	$2.34	127,035
2022-08-24	$2.33	$2.39	$2.30	$2.33	$2.33	80,012
2022-08-23	$2.35	$2.40	$2.29	$2.32	$2.32	89,444
2022-08-22	$2.46	$2.52	$2.28	$2.33	$2.33	154,570
2022-08-19	$2.54	$2.63	$2.51	$2.54	$2.54	133,475
2022-08-18	$2.58	$2.77	$2.54	$2.56	$2.56	292,096
2022-08-17	$2.36	$2.65	$2.29	$2.54	$2.54	571,046
2022-08-16	$2.36	$2.39	$2.32	$2.35	$2.35	88,803
2022-08-15	$2.30	$2.38	$2.25	$2.35	$2.35	85,175
2022-08-12	$2.36	$2.40	$2.23	$2.28	$2.28	288,341
2022-08-11	$2.34	$2.40	$2.32	$2.36	$2.36	146,900
2022-08-10	$2.33	$2.45	$2.30	$2.36	$2.36	124,791
2022-08-09	$2.31	$2.31	$2.11	$2.25	$2.25	309,445
2022-08-08	$2.45	$2.47	$2.29	$2.30	$2.30	156,769
2022-08-05	$2.41	$2.67	$2.41	$2.46	$2.46	182,637
2022-08-04	$2.89	$2.90	$2.76	$2.80	$2.80	98,351
2022-08-03	$2.88	$2.93	$2.85	$2.89	$2.89	119,333
2022-08-02	$2.86	$2.92	$2.84	$2.85	$2.85	108,677
2022-08-01	$2.87	$2.97	$2.82	$2.88	$2.88	95,796
2022-07-29	$2.83	$2.95	$2.83	$2.90	$2.90	117,089
2022-07-28	$2.84	$2.87	$2.75	$2.84	$2.84	66,991
2022-07-27	$2.79	$2.89	$2.77	$2.85	$2.85	108,922
2022-07-26	$2.79	$2.79	$2.66	$2.74	$2.74	92,593
2022-07-25	$2.82	$2.87	$2.78	$2.81	$2.81	109,877
2022-07-22	$2.83	$2.84	$2.74	$2.77	$2.77	62,456
2022-07-21	$2.79	$2.83	$2.71	$2.82	$2.82	136,964
2022-07-20	$2.80	$2.86	$2.76	$2.78	$2.78	83,973
2022-07-19	$2.67	$2.83	$2.67	$2.78	$2.78	75,662
2022-07-18	$2.66	$2.79	$2.62	$2.65	$2.65	139,188
2022-07-15	$2.52	$2.66	$2.46	$2.60	$2.60	94,279
2022-07-14	$2.46	$2.56	$2.45	$2.52	$2.52	50,765
2022-07-13	$2.49	$2.54	$2.45	$2.54	$2.54	57,062
2022-07-12	$2.46	$2.63	$2.46	$2.54	$2.54	98,096
2022-07-11	$2.55	$2.58	$2.45	$2.51	$2.51	99,533
2022-07-08	$2.50	$2.60	$2.47	$2.56	$2.56	137,223
2022-07-07	$2.43	$2.56	$2.39	$2.53	$2.53	210,040
2022-07-06	$2.35	$2.42	$2.28	$2.37	$2.37	123,963
2022-07-05	$2.40	$2.40	$2.23	$2.37	$2.37	286,873
2022-07-01	$2.57	$2.90	$2.35	$2.42	$2.42	322,726
2022-06-30	$2.56	$2.58	$2.45	$2.53	$2.53	382,660
2022-06-29	$2.80	$2.80	$2.60	$2.61	$2.61	438,937
2022-06-28	$2.84	$2.93	$2.74	$2.81	$2.81	731,162
2022-06-27	$2.74	$2.97	$2.73	$2.84	$2.84	492,710
2022-06-24	$2.48	$2.68	$2.47	$2.65	$2.65	5,846,050
2022-06-23	$2.55	$2.59	$2.32	$2.47	$2.47	389,726
2022-06-22	$2.47	$2.56	$2.31	$2.53	$2.53	550,862
2022-06-21	$2.68	$2.68	$2.39	$2.51	$2.51	728,580
2022-06-17	$2.67	$2.72	$2.58	$2.64	$2.64	213,098
2022-06-16	$2.82	$2.82	$2.59	$2.67	$2.67	305,812
2022-06-15	$2.94	$2.97	$2.70	$2.88	$2.88	329,344
2022-06-14	$3.08	$3.08	$2.79	$2.85	$2.85	156,553
2022-06-13	$3.08	$3.22	$3.04	$3.10	$3.10	224,937
2022-06-10	$3.35	$3.36	$3.06	$3.18	$3.18	182,698
2022-06-09	$3.45	$3.61	$3.32	$3.41	$3.41	286,612
2022-06-08	$3.32	$3.53	$3.30	$3.49	$3.49	266,388
2022-06-07	$2.91	$3.37	$2.91	$3.35	$3.35	333,992
2022-06-06	$2.79	$2.98	$2.77	$2.93	$2.93	387,586
2022-06-03	$2.71	$2.82	$2.66	$2.80	$2.80	204,408
2022-06-02	$2.69	$2.76	$2.62	$2.73	$2.73	163,935
2022-06-01	$2.81	$2.81	$2.62	$2.64	$2.64	197,331
2022-05-31	$2.74	$2.81	$2.68	$2.80	$2.80	134,286
2022-05-27	$2.75	$2.77	$2.68	$2.70	$2.70	79,620
2022-05-26	$2.64	$2.78	$2.64	$2.74	$2.74	124,865
2022-05-25	$2.62	$2.70	$2.55	$2.62	$2.62	145,555
2022-05-24	$2.61	$2.66	$2.51	$2.62	$2.62	113,747
2022-05-23	$2.55	$2.62	$2.54	$2.60	$2.60	140,160
2022-05-20	$2.93	$2.93	$2.57	$2.58	$2.58	221,521
2022-05-19	$2.57	$3.02	$2.57	$2.85	$2.85	644,244
2022-05-18	$2.49	$2.72	$2.49	$2.59	$2.59	240,590
2022-05-17	$2.32	$2.48	$2.30	$2.46	$2.46	871,961
2022-05-16	$2.41	$2.43	$2.16	$2.20	$2.20	268,250
2022-05-13	$2.36	$2.42	$2.30	$2.37	$2.37	504,767
2022-05-12	$2.53	$2.65	$2.32	$2.35	$2.35	610,833
2022-05-11	$3.13	$3.13	$2.52	$2.56	$2.56	466,330
2022-05-10	$3.18	$3.30	$3.12	$3.15	$3.15	385,213
2022-05-09	$3.12	$3.17	$3.03	$3.14	$3.14	344,189
2022-05-06	$2.99	$3.18	$2.92	$3.15	$3.15	157,415
2022-05-05	$3.11	$3.12	$3.03	$3.10	$3.10	246,381
2022-05-04	$2.90	$3.15	$2.86	$3.13	$3.13	292,367
2022-05-03	$2.83	$2.97	$2.73	$2.92	$2.92	142,184
2022-05-02	$3.01	$3.02	$2.73	$2.80	$2.80	291,487
2022-04-29	$3.05	$3.15	$2.98	$3.03	$3.03	313,935
2022-04-28	$2.93	$3.10	$2.88	$3.05	$3.05	259,028
2022-04-27	$2.75	$2.95	$2.75	$2.90	$2.90	221,735
2022-04-26	$2.82	$2.88	$2.76	$2.79	$2.79	320,239
2022-04-25	$2.73	$2.90	$2.58	$2.86	$2.86	448,142
2022-04-22	$2.91	$3.06	$2.66	$2.74	$2.74	564,708
2022-04-21	$2.77	$2.93	$2.68	$2.74	$2.74	579,828
2022-04-20	$2.63	$2.88	$2.59	$2.74	$2.74	436,451
2022-04-19	$2.40	$2.62	$2.40	$2.60	$2.60	577,473
2022-04-18	$2.45	$2.45	$2.28	$2.39	$2.39	391,585
2022-04-14	$2.56	$2.60	$2.45	$2.47	$2.47	246,196
2022-04-13	$2.53	$2.57	$2.47	$2.54	$2.54	119,732
2022-04-12	$2.60	$2.65	$2.51	$2.52	$2.52	196,479
2022-04-11	$2.56	$2.62	$2.55	$2.60	$2.60	194,360
2022-04-08	$2.73	$2.75	$2.56	$2.56	$2.56	175,997
2022-04-07	$2.84	$2.87	$2.72	$2.73	$2.73	178,750
2022-04-06	$2.88	$3.02	$2.74	$2.84	$2.84	599,121
2022-04-05	$2.99	$3.00	$2.88	$2.89	$2.89	182,524
2022-04-04	$2.83	$3.24	$2.80	$2.99	$2.99	853,393
2022-04-01	$2.88	$2.92	$2.82	$2.84	$2.84	283,196
2022-03-31	$2.86	$2.92	$2.82	$2.88	$2.88	161,379
2022-03-30	$2.90	$2.96	$2.84	$2.86	$2.86	171,089
2022-03-29	$2.89	$2.98	$2.88	$2.93	$2.93	301,073
2022-03-28	$2.92	$2.94	$2.78	$2.87	$2.87	171,154
2022-03-25	$2.98	$3.02	$2.87	$2.92	$2.92	368,697
2022-03-24	$2.91	$2.91	$2.79	$2.83	$2.83	138,965
2022-03-23	$2.83	$2.92	$2.70	$2.91	$2.91	319,682
2022-03-22	$2.88	$2.98	$2.85	$2.87	$2.87	194,252
2022-03-21	$2.96	$2.96	$2.83	$2.87	$2.87	171,840
2022-03-18	$2.98	$3.04	$2.92	$2.96	$2.96	321,804
2022-03-17	$3.02	$3.10	$3.02	$3.08	$3.08	113,364
2022-03-16	$2.95	$3.10	$2.95	$3.05	$3.05	236,170
2022-03-15	$2.90	$2.98	$2.85	$2.95	$2.95	183,321
2022-03-14	$2.93	$3.00	$2.78	$2.85	$2.85	200,841
2022-03-11	$3.11	$3.11	$2.85	$2.88	$2.88	561,654
2022-03-10	$2.63	$2.66	$2.52	$2.61	$2.61	282,411
2022-03-09	$2.65	$2.79	$2.62	$2.69	$2.69	215,326
2022-03-08	$2.46	$2.71	$2.43	$2.61	$2.61	222,274
2022-03-07	$2.44	$2.62	$2.41	$2.43	$2.43	385,566
2022-03-04	$2.45	$2.50	$2.38	$2.42	$2.42	135,892
2022-03-03	$2.61	$2.61	$2.46	$2.49	$2.49	163,218
2022-03-02	$2.47	$2.64	$2.41	$2.57	$2.57	211,473
2022-03-01	$2.60	$2.62	$2.37	$2.44	$2.44	233,809
2022-02-28	$2.57	$2.63	$2.52	$2.59	$2.59	209,982
2022-02-25	$2.60	$2.64	$2.53	$2.59	$2.59	122,901
2022-02-24	$2.63	$2.63	$2.51	$2.60	$2.60	157,704
2022-02-23	$2.84	$2.84	$2.66	$2.68	$2.68	181,254
2022-02-22	$2.95	$3.00	$2.76	$2.79	$2.79	185,963
2022-02-18	$3.09	$3.10	$2.95	$2.98	$2.98	191,558
2022-02-17	$3.23	$3.34	$3.12	$3.12	$3.12	100,678
2022-02-16	$3.12	$3.32	$3.12	$3.28	$3.28	196,989
2022-02-15	$3.14	$3.16	$3.08	$3.11	$3.11	469,727
2022-02-14	$3.13	$3.16	$3.03	$3.09	$3.09	124,295
2022-02-11	$3.17	$3.24	$3.07	$3.12	$3.12	133,724
2022-02-10	$3.19	$3.25	$3.12	$3.15	$3.15	199,315
2022-02-09	$3.24	$3.36	$3.24	$3.27	$3.27	146,314
2022-02-08	$3.23	$3.27	$3.16	$3.23	$3.23	153,970
2022-02-07	$3.22	$3.30	$3.19	$3.24	$3.24	150,793
2022-02-04	$3.37	$3.37	$3.19	$3.22	$3.22	334,834
2022-02-03	$3.55	$3.60	$3.36	$3.38	$3.38	231,318
2022-02-02	$3.81	$3.81	$3.56	$3.58	$3.58	271,006
2022-02-01	$3.83	$3.90	$3.62	$3.83	$3.83	109,424
2022-01-31	$3.67	$3.81	$3.62	$3.81	$3.81	116,761
2022-01-28	$3.71	$3.80	$3.60	$3.72	$3.72	109,894
2022-01-27	$3.95	$4.02	$3.64	$3.70	$3.70	155,630
2022-01-26	$4.14	$4.23	$3.88	$3.93	$3.93	276,256
2022-01-25	$3.91	$4.16	$3.81	$4.12	$4.12	256,966
2022-01-24	$3.92	$4.00	$3.65	$3.97	$3.97	235,708
2022-01-21	$3.98	$4.14	$3.92	$3.97	$3.97	218,125
2022-01-20	$4.05	$4.14	$4.00	$4.03	$4.03	404,303
2022-01-19	$4.15	$4.15	$4.02	$4.05	$4.05	112,218
2022-01-18	$4.21	$4.23	$4.10	$4.11	$4.11	106,740
2022-01-14	$4.17	$4.25	$4.12	$4.23	$4.23	65,168
2022-01-13	$4.20	$4.28	$4.17	$4.20	$4.20	52,682
2022-01-12	$4.19	$4.27	$4.14	$4.15	$4.15	136,985
2022-01-11	$4.14	$4.20	$4.01	$4.15	$4.15	110,708
2022-01-10	$4.25	$4.25	$4.09	$4.13	$4.13	104,338
2022-01-07	$4.21	$4.35	$4.17	$4.27	$4.27	246,217
2022-01-06	$4.15	$4.29	$4.10	$4.21	$4.21	196,054
2022-01-05	$4.24	$4.29	$4.06	$4.11	$4.11	158,242
2022-01-04	$4.21	$4.32	$4.18	$4.21	$4.21	118,653
2022-01-03	$4.14	$4.37	$4.10	$4.21	$4.21	168,029
2021-12-31	$4.10	$4.18	$4.05	$4.10	$4.10	248,387
2021-12-30	$4.04	$4.15	$4.00	$4.10	$4.10	235,209
2021-12-29	$3.99	$4.06	$3.96	$4.04	$4.04	242,713
2021-12-28	$4.00	$4.19	$3.99	$4.01	$4.01	177,968
2021-12-27	$4.08	$4.08	$3.92	$4.01	$4.01	157,616
2021-12-23	$4.13	$4.24	$4.02	$4.09	$4.09	264,906
2021-12-22	$4.05	$4.25	$3.98	$4.13	$4.13	314,950
2021-12-21	$3.94	$4.10	$3.94	$4.08	$4.08	129,218
2021-12-20	$4.25	$4.25	$3.84	$3.91	$3.91	234,190
2021-12-17	$4.18	$4.41	$4.09	$4.29	$4.29	256,969
2021-12-16	$4.30	$4.52	$4.17	$4.21	$4.21	191,744
2021-12-15	$4.26	$4.31	$4.05	$4.26	$4.26	154,403
2021-12-14	$4.29	$4.48	$4.16	$4.25	$4.25	168,063
2021-12-13	$4.69	$4.69	$4.32	$4.33	$4.33	172,709
2021-12-10	$4.73	$4.76	$4.54	$4.58	$4.58	93,851
2021-12-09	$4.76	$4.85	$4.68	$4.70	$4.70	66,180
2021-12-08	$4.84	$4.90	$4.66	$4.85	$4.85	248,926
2021-12-07	$4.81	$4.94	$4.77	$4.82	$4.82	112,893
2021-12-06	$4.76	$4.77	$4.65	$4.71	$4.71	141,319
2021-12-03	$4.61	$4.74	$4.54	$4.66	$4.66	111,429
2021-12-02	$4.27	$4.70	$4.24	$4.55	$4.55	407,630
2021-12-01	$4.54	$4.66	$4.24	$4.26	$4.26	259,681
2021-11-30	$4.52	$4.60	$4.16	$4.45	$4.45	318,443
2021-11-29	$4.80	$4.89	$4.52	$4.55	$4.55	207,530
2021-11-26	$4.89	$5.02	$4.61	$4.77	$4.77	121,994
2021-11-24	$5.16	$5.22	$5.07	$5.11	$5.11	81,422
2021-11-23	$5.32	$5.42	$5.19	$5.19	$5.19	138,225
2021-11-22	$5.36	$5.51	$5.32	$5.33	$5.33	106,494
2021-11-19	$5.36	$5.45	$5.32	$5.35	$5.35	92,519
2021-11-18	$5.39	$5.47	$5.32	$5.39	$5.39	158,246
2021-11-17	$5.59	$5.59	$5.33	$5.38	$5.38	127,954
2021-11-16	$5.75	$5.75	$5.59	$5.63	$5.63	145,698
2021-11-15	$5.85	$6.01	$5.71	$5.78	$5.78	143,572
2021-11-12	$6.00	$6.00	$5.68	$5.85	$5.85	184,277
2021-11-11	$5.73	$6.13	$5.70	$6.01	$6.01	176,061
2021-11-10	$5.45	$5.72	$5.45	$5.65	$5.65	101,864
2021-11-09	$5.69	$5.70	$5.51	$5.64	$5.64	123,159
2021-11-08	$5.72	$5.88	$5.63	$5.73	$5.73	139,722
2021-11-05	$5.21	$5.92	$5.20	$5.69	$5.69	245,935
2021-11-04	$5.54	$5.65	$5.42	$5.47	$5.47	97,805
2021-11-03	$5.26	$5.59	$5.20	$5.52	$5.52	124,534
2021-11-02	$5.43	$5.50	$5.20	$5.29	$5.29	198,147
2021-11-01	$5.04	$5.52	$4.97	$5.45	$5.45	237,472
2021-10-29	$4.83	$5.03	$4.83	$4.99	$4.99	155,239
2021-10-28	$4.76	$4.91	$4.69	$4.83	$4.83	119,946
2021-10-27	$4.96	$5.01	$4.67	$4.71	$4.71	160,836
2021-10-26	$4.92	$5.06	$4.87	$4.96	$4.96	123,489
2021-10-25	$5.02	$5.02	$4.71	$4.93	$4.93	383,920
2021-10-22	$5.19	$5.20	$4.95	$4.98	$4.98	79,257
2021-10-21	$5.29	$5.37	$5.14	$5.18	$5.18	299,358
2021-10-20	$5.18	$5.38	$5.18	$5.30	$5.30	96,572
2021-10-19	$5.10	$5.22	$5.05	$5.21	$5.21	66,663
2021-10-18	$5.10	$5.13	$4.99	$5.06	$5.06	143,669
2021-10-15	$4.93	$5.13	$4.93	$5.10	$5.10	199,602
2021-10-14	$4.85	$4.96	$4.82	$4.85	$4.85	103,174
2021-10-13	$4.88	$4.91	$4.79	$4.83	$4.83	78,263
2021-10-12	$4.78	$4.90	$4.74	$4.84	$4.84	158,405
2021-10-11	$4.81	$4.87	$4.78	$4.78	$4.78	97,388
2021-10-08	$4.92	$4.92	$4.76	$4.80	$4.80	140,962
2021-10-07	$5.05	$5.14	$4.86	$4.91	$4.91	248,147
2021-10-06	$5.20	$5.22	$5.03	$5.03	$5.03	168,437
2021-10-05	$5.41	$5.42	$5.28	$5.31	$5.31	130,479
2021-10-04	$5.32	$5.41	$5.20	$5.38	$5.38	160,479
2021-10-01	$5.29	$5.38	$5.25	$5.28	$5.28	129,899
2021-09-30	$5.23	$5.32	$5.15	$5.25	$5.25	120,162
2021-09-29	$5.20	$5.22	$5.06	$5.19	$5.19	107,997
2021-09-28	$5.30	$5.44	$5.15	$5.19	$5.19	77,050
2021-09-27	$5.24	$5.47	$5.24	$5.31	$5.31	159,319
2021-09-24	$5.16	$5.31	$5.16	$5.24	$5.24	76,453
2021-09-23	$5.10	$5.28	$5.07	$5.21	$5.21	204,271
2021-09-22	$5.09	$5.23	$5.06	$5.09	$5.09	120,250
2021-09-21	$5.17	$5.18	$5.00	$5.04	$5.04	116,047
2021-09-20	$5.19	$5.30	$4.99	$5.11	$5.11	148,530
2021-09-17	$5.24	$5.33	$5.14	$5.27	$5.27	626,147
2021-09-16	$5.20	$5.34	$5.10	$5.22	$5.22	120,402
2021-09-15	$5.20	$5.25	$5.13	$5.22	$5.22	186,749
2021-09-14	$5.35	$5.36	$5.13	$5.16	$5.16	156,749
2021-09-13	$5.14	$5.37	$5.14	$5.31	$5.31	133,752
2021-09-10	$5.13	$5.26	$4.99	$5.10	$5.10	238,372
2021-09-09	$5.14	$5.23	$5.05	$5.09	$5.09	139,198
2021-09-08	$5.14	$5.21	$5.03	$5.12	$5.12	107,943
2021-09-07	$5.23	$5.29	$5.15	$5.17	$5.17	99,922
2021-09-03	$5.30	$5.43	$5.23	$5.25	$5.25	126,678
2021-09-02	$5.46	$5.51	$5.29	$5.30	$5.30	123,242
2021-09-01	$5.44	$5.48	$5.36	$5.46	$5.46	122,199
2021-08-31	$5.41	$5.54	$5.36	$5.44	$5.44	174,774
2021-08-30	$5.46	$5.56	$5.31	$5.41	$5.41	159,620
2021-08-27	$5.38	$5.61	$5.38	$5.45	$5.45	292,926
2021-08-26	$5.51	$5.56	$5.32	$5.37	$5.37	162,695
2021-08-25	$5.49	$5.70	$5.45	$5.53	$5.53	198,839
2021-08-24	$5.55	$5.75	$5.49	$5.50	$5.50	297,924
2021-08-23	$5.36	$5.53	$5.27	$5.48	$5.48	202,590
2021-08-20	$5.20	$5.32	$5.07	$5.25	$5.25	234,309
2021-08-19	$5.30	$5.40	$5.18	$5.19	$5.19	186,533
2021-08-18	$5.40	$5.56	$5.35	$5.35	$5.35	150,013
2021-08-17	$5.64	$5.64	$5.39	$5.45	$5.45	147,890
2021-08-16	$5.88	$5.92	$5.67	$5.68	$5.68	117,531
2021-08-13	$6.23	$6.23	$5.80	$5.82	$5.82	142,195
2021-08-12	$6.11	$6.18	$5.94	$6.05	$6.05	130,007
2021-08-11	$6.17	$6.20	$5.82	$6.14	$6.14	148,747
2021-08-10	$6.32	$6.32	$5.82	$5.92	$5.92	296,636
2021-08-09	$6.58	$6.58	$6.11	$6.15	$6.15	308,938
2021-08-06	$6.69	$6.81	$6.28	$6.61	$6.61	339,169
2021-08-05	$6.81	$7.08	$6.75	$7.03	$7.03	173,359
2021-08-04	$6.70	$6.83	$6.67	$6.74	$6.74	116,579
2021-08-03	$6.76	$6.83	$6.51	$6.81	$6.81	249,204
2021-08-02	$6.91	$7.12	$6.76	$6.77	$6.77	101,374
2021-07-30	$6.80	$6.96	$6.72	$6.84	$6.84	180,110
2021-07-29	$6.91	$7.07	$6.84	$6.85	$6.85	105,879
2021-07-28	$6.92	$6.94	$6.70	$6.82	$6.82	87,750
2021-07-27	$6.78	$6.97	$6.60	$6.88	$6.88	167,839
2021-07-26	$6.68	$6.98	$6.65	$6.83	$6.83	106,734
2021-07-23	$6.98	$6.98	$6.60	$6.67	$6.67	86,022
2021-07-22	$6.96	$6.96	$6.64	$6.68	$6.68	121,336
2021-07-21	$6.78	$7.08	$6.78	$6.96	$6.96	161,884
2021-07-20	$6.44	$6.82	$6.42	$6.68	$6.68	182,004
2021-07-19	$6.73	$6.78	$6.30	$6.38	$6.38	424,498
2021-07-16	$7.25	$7.25	$6.84	$6.85	$6.85	199,161
2021-07-15	$7.13	$7.32	$7.07	$7.15	$7.15	217,848
2021-07-14	$7.29	$7.33	$7.18	$7.19	$7.19	133,486
2021-07-13	$7.28	$7.33	$7.18	$7.25	$7.25	132,027
2021-07-12	$7.10	$7.30	$7.04	$7.28	$7.28	150,001
2021-07-09	$6.99	$7.15	$6.90	$7.12	$7.12	187,536
2021-07-08	$6.86	$7.01	$6.72	$6.85	$6.85	183,452
2021-07-07	$7.04	$7.16	$6.90	$7.08	$7.08	400,804
2021-07-06	$7.31	$7.31	$7.02	$7.06	$7.06	192,617
2021-07-02	$7.46	$7.52	$7.21	$7.30	$7.30	151,719
2021-07-01	$7.39	$7.50	$7.37	$7.43	$7.43	247,006
2021-06-30	$7.23	$7.41	$7.20	$7.35	$7.35	202,713
2021-06-29	$7.32	$7.44	$7.26	$7.26	$7.26	155,373
2021-06-28	$7.33	$7.39	$7.14	$7.31	$7.31	232,583
2021-06-25	$7.67	$7.77	$7.20	$7.34	$7.34	828,906
2021-06-24	$7.28	$7.65	$7.26	$7.62	$7.62	329,580
2021-06-23	$7.15	$7.41	$7.12	$7.25	$7.25	407,861
2021-06-22	$7.30	$7.31	$7.01	$7.16	$7.16	548,996
2021-06-21	$6.93	$7.32	$6.93	$7.24	$7.24	549,413
2021-06-18	$7.25	$7.36	$6.84	$6.85	$6.85	617,069
2021-06-17	$7.12	$7.27	$6.98	$7.02	$7.02	387,004
2021-06-16	$7.24	$7.31	$7.16	$7.17	$7.17	223,429
2021-06-15	$7.34	$7.38	$7.24	$7.28	$7.28	187,922
2021-06-14	$7.32	$7.40	$7.25	$7.32	$7.32	170,165
2021-06-11	$7.32	$7.46	$7.16	$7.31	$7.31	236,708
2021-06-10	$7.31	$7.41	$6.96	$7.25	$7.25	563,869
2021-06-09	$7.71	$7.71	$7.22	$7.31	$7.31	314,749
2021-06-08	$7.54	$7.74	$7.53	$7.56	$7.56	179,146
2021-06-07	$7.59	$7.72	$7.50	$7.55	$7.55	175,223
2021-06-04	$7.61	$7.74	$7.48	$7.55	$7.55	233,643
2021-06-03	$7.68	$7.76	$7.43	$7.61	$7.61	281,007
2021-06-02	$7.85	$7.93	$7.44	$7.52	$7.52	278,145
2021-06-01	$7.55	$7.94	$7.55	$7.80	$7.80	299,044
2021-05-28	$7.35	$7.52	$7.08	$7.51	$7.51	448,981
2021-05-27	$7.33	$7.56	$7.31	$7.34	$7.34	404,776
2021-05-26	$7.44	$7.44	$7.13	$7.32	$7.32	420,483
2021-05-25	$8.05	$8.20	$7.25	$7.27	$7.27	443,356
2021-05-24	$8.21	$8.23	$7.98	$8.04	$8.04	353,635
2021-05-21	$8.48	$8.68	$8.22	$8.23	$8.23	228,467
2021-05-20	$9.14	$9.14	$8.17	$8.39	$8.39	347,273
2021-05-19	$9.13	$9.62	$8.95	$9.19	$9.19	853,303
2021-05-18	$7.95	$9.55	$7.95	$9.37	$9.37	1,264,473
2021-05-17	$7.69	$7.94	$7.52	$7.94	$7.94	663,125
2021-05-14	$7.61	$7.77	$7.35	$7.69	$7.69	500,835
2021-05-13	$7.05	$7.63	$7.05	$7.59	$7.59	462,108
2021-05-12	$7.39	$7.46	$7.00	$7.04	$7.04	203,653
2021-05-11	$7.27	$7.61	$7.27	$7.42	$7.42	250,900
2021-05-10	$7.66	$7.74	$7.46	$7.48	$7.48	382,019
2021-05-07	$7.12	$7.66	$7.09	$7.54	$7.54	305,648
2021-05-06	$7.29	$7.29	$7.02	$7.06	$7.06	229,228
2021-05-05	$7.18	$7.29	$7.10	$7.25	$7.25	148,401
2021-05-04	$7.29	$7.29	$7.14	$7.17	$7.17	179,949
2021-05-03	$7.43	$7.48	$7.23	$7.40	$7.40	175,646
2021-04-30	$7.45	$7.56	$7.25	$7.30	$7.30	219,227
2021-04-29	$7.50	$7.56	$7.36	$7.51	$7.51	166,229
2021-04-28	$7.52	$7.56	$7.33	$7.46	$7.46	254,926
2021-04-27	$7.68	$7.78	$7.33	$7.53	$7.53	262,351
2021-04-26	$7.78	$7.85	$7.60	$7.65	$7.65	158,140
2021-04-23	$7.65	$7.85	$7.65	$7.71	$7.71	223,188
2021-04-22	$8.02	$8.03	$7.63	$7.65	$7.65	193,988
2021-04-21	$7.83	$8.10	$7.73	$8.01	$8.01	349,633
2021-04-20	$7.81	$7.92	$7.63	$7.79	$7.79	380,251
2021-04-19	$7.91	$8.14	$7.85	$7.90	$7.90	425,336
2021-04-16	$7.75	$8.03	$7.70	$7.92	$7.92	434,888
2021-04-15	$7.56	$7.72	$7.33	$7.69	$7.69	381,946
2021-04-14	$7.42	$7.63	$7.24	$7.48	$7.48	190,526
2021-04-13	$7.37	$7.51	$7.14	$7.23	$7.23	361,564
2021-04-12	$7.18	$7.63	$7.18	$7.44	$7.44	323,384
2021-04-09	$7.07	$7.22	$7.00	$7.14	$7.14	122,044
2021-04-08	$6.96	$7.22	$6.86	$7.08	$7.08	210,346
2021-04-07	$7.09	$7.12	$6.84	$6.95	$6.95	344,535
2021-04-06	$7.32	$7.40	$6.91	$7.06	$7.06	306,415
2021-04-05	$7.36	$7.56	$7.19	$7.51	$7.51	181,081
2021-04-01	$7.13	$7.28	$6.81	$7.24	$7.24	228,144
2021-03-31	$6.87	$7.36	$6.85	$7.07	$7.07	311,266
2021-03-30	$6.57	$6.84	$6.57	$6.83	$6.83	199,646
2021-03-29	$7.05	$7.12	$6.35	$6.62	$6.62	390,336
2021-03-26	$7.48	$7.59	$6.85	$7.05	$7.05	221,748
2021-03-25	$7.22	$7.44	$6.86	$7.34	$7.34	203,186
2021-03-24	$7.30	$7.80	$7.23	$7.27	$7.27	305,996
2021-03-23	$7.73	$7.80	$6.96	$7.20	$7.20	298,227
2021-03-22	$7.89	$7.92	$7.49	$7.82	$7.82	272,523
2021-03-19	$8.00	$8.15	$7.76	$7.93	$7.93	527,741
2021-03-18	$8.23	$8.32	$7.88	$8.07	$8.07	421,608
2021-03-17	$7.88	$8.25	$7.88	$8.07	$8.07	318,038
2021-03-16	$8.17	$8.58	$7.81	$7.88	$7.88	596,584
2021-03-15	$7.85	$8.51	$7.72	$8.24	$8.24	932,535
2021-03-12	$7.43	$8.20	$7.20	$7.82	$7.82	1,111,684
2021-03-11	$7.15	$7.15	$6.89	$7.10	$7.10	208,978
2021-03-10	$6.92	$7.15	$6.92	$7.09	$7.09	106,888
2021-03-09	$6.87	$7.05	$6.72	$6.85	$6.85	162,659
2021-03-08	$6.78	$6.97	$6.70	$6.74	$6.74	166,887
2021-03-05	$6.77	$6.78	$6.34	$6.73	$6.73	114,942
2021-03-04	$6.87	$7.03	$6.34	$6.59	$6.59	116,077
2021-03-03	$6.93	$7.15	$6.79	$6.85	$6.85	169,787
2021-03-02	$6.59	$7.00	$6.59	$6.94	$6.94	268,283
2021-03-01	$6.33	$6.67	$6.33	$6.64	$6.64	199,147
2021-02-26	$6.69	$6.79	$6.10	$6.11	$6.11	197,638
2021-02-25	$7.04	$7.12	$6.58	$6.62	$6.62	151,299
2021-02-24	$7.05	$7.21	$6.81	$7.06	$7.06	412,158
2021-02-23	$6.93	$7.27	$6.62	$7.03	$7.03	183,466
2021-02-22	$6.98	$7.12	$6.86	$6.99	$6.99	85,428
2021-02-19	$6.84	$7.12	$6.84	$6.99	$6.99	105,055
2021-02-18	$7.00	$7.05	$6.54	$6.81	$6.81	115,009
2021-02-17	$7.15	$7.24	$6.79	$7.02	$7.02	114,468
2021-02-16	$7.16	$7.35	$6.97	$7.20	$7.20	172,328
2021-02-12	$6.86	$7.10	$6.85	$7.03	$7.03	55,698
2021-02-11	$6.99	$7.05	$6.71	$6.92	$6.92	98,031
2021-02-10	$7.14	$7.22	$6.91	$6.97	$6.97	97,029
2021-02-09	$7.19	$7.27	$6.98	$7.15	$7.15	120,710
2021-02-08	$7.09	$7.25	$6.95	$7.22	$7.22	154,913
2021-02-05	$7.03	$7.24	$6.63	$7.00	$7.00	172,703
2021-02-04	$6.50	$7.12	$6.39	$7.09	$7.09	196,163
2021-02-03	$6.37	$6.45	$6.22	$6.41	$6.41	111,425
2021-02-02	$6.39	$6.52	$6.23	$6.27	$6.27	126,923
2021-02-01	$6.06	$6.32	$6.02	$6.23	$6.23	98,931
2021-01-29	$6.22	$6.22	$5.96	$6.03	$6.03	134,668
2021-01-28	$6.17	$6.37	$5.96	$6.22	$6.22	131,685
2021-01-27	$6.29	$6.29	$6.00	$6.06	$6.06	165,318
2021-01-26	$6.16	$6.48	$5.93	$6.35	$6.35	220,471
2021-01-25	$6.16	$6.34	$5.96	$6.06	$6.06	130,068
2021-01-22	$6.12	$6.23	$5.90	$6.22	$6.22	120,665
2021-01-21	$6.20	$6.25	$6.15	$6.20	$6.20	123,639
2021-01-20	$6.13	$6.23	$6.03	$6.17	$6.17	87,597
2021-01-19	$6.17	$6.28	$6.02	$6.13	$6.13	102,234
2021-01-15	$6.31	$6.31	$5.84	$6.09	$6.09	148,498
2021-01-14	$6.43	$6.76	$6.35	$6.40	$6.40	236,488
2021-01-13	$6.49	$6.61	$6.34	$6.41	$6.41	91,027
2021-01-12	$6.44	$6.79	$6.35	$6.62	$6.62	124,939
2021-01-11	$6.21	$6.63	$6.21	$6.37	$6.37	108,965
2021-01-08	$6.41	$6.49	$6.18	$6.39	$6.39	132,293
2021-01-07	$6.30	$6.62	$6.20	$6.40	$6.40	186,401
2021-01-06	$6.10	$6.57	$6.09	$6.25	$6.25	255,480
2021-01-05	$6.06	$6.27	$5.84	$5.88	$5.88	191,602
2021-01-04	$6.68	$6.69	$5.91	$6.04	$6.04	151,396
2020-12-31	$6.52	$6.78	$6.46	$6.57	$6.57	170,967
2020-12-30	$6.28	$6.69	$6.26	$6.52	$6.52	108,471
2020-12-29	$6.28	$6.59	$6.23	$6.26	$6.26	125,253
2020-12-28	$6.32	$6.49	$6.16	$6.20	$6.20	103,482
2020-12-24	$6.16	$6.25	$6.08	$6.20	$6.20	31,966
2020-12-23	$6.11	$6.24	$6.06	$6.12	$6.12	82,046
2020-12-22	$6.24	$6.35	$5.96	$6.09	$6.09	99,229
2020-12-21	$5.90	$6.29	$5.67	$6.24	$6.24	298,639
2020-12-18	$6.38	$6.65	$6.09	$6.11	$6.11	375,615
2020-12-17	$6.21	$6.36	$6.11	$6.33	$6.33	130,720
2020-12-16	$6.26	$6.38	$6.10	$6.22	$6.22	120,851
2020-12-15	$6.00	$6.37	$5.98	$6.25	$6.25	128,552
2020-12-14	$6.40	$6.40	$5.92	$5.95	$5.95	116,892
2020-12-11	$6.30	$6.45	$6.09	$6.25	$6.25	57,826
2020-12-10	$6.22	$6.36	$6.06	$6.33	$6.33	91,389
2020-12-09	$6.66	$6.80	$6.16	$6.22	$6.22	181,369
2020-12-08	$6.34	$6.76	$6.34	$6.65	$6.65	124,523
2020-12-07	$6.80	$6.85	$6.47	$6.70	$6.70	125,147
2020-12-04	$6.51	$6.85	$6.39	$6.77	$6.77	168,137
2020-12-03	$6.68	$6.78	$6.22	$6.38	$6.38	122,708
2020-12-02	$6.45	$6.79	$6.35	$6.67	$6.67	140,023
2020-12-01	$6.28	$6.67	$6.25	$6.50	$6.50	226,988
2020-11-30	$6.35	$6.37	$6.00	$6.27	$6.27	187,245
2020-11-27	$6.62	$6.85	$6.18	$6.44	$6.44	104,310
2020-11-25	$6.79	$6.88	$6.51	$6.62	$6.62	133,153
2020-11-24	$6.80	$7.01	$6.60	$6.80	$6.80	496,809
2020-11-23	$7.07	$7.07	$6.60	$6.63	$6.63	148,037
2020-11-20	$6.91	$7.06	$6.77	$6.93	$6.93	326,872
2020-11-19	$6.76	$7.00	$6.58	$7.00	$7.00	116,290
2020-11-18	$6.62	$7.04	$6.60	$6.85	$6.85	254,613
2020-11-17	$6.46	$6.71	$6.37	$6.55	$6.55	88,226
2020-11-16	$6.33	$6.75	$6.26	$6.61	$6.61	197,392
2020-11-13	$6.09	$6.32	$6.07	$6.15	$6.15	109,942
2020-11-12	$6.25	$6.37	$5.99	$6.07	$6.07	140,168
2020-11-11	$6.53	$6.53	$6.10	$6.39	$6.39	225,129
2020-11-10	$6.23	$6.56	$6.11	$6.40	$6.40	284,031
2020-11-09	$5.93	$6.69	$5.93	$6.27	$6.27	402,631
2020-11-06	$6.10	$6.10	$5.64	$5.65	$5.65	79,803
2020-11-05	$5.60	$6.07	$5.60	$5.96	$5.96	94,900
2020-11-04	$5.98	$5.99	$5.44	$5.59	$5.59	146,637
2020-11-03	$5.80	$6.20	$5.80	$6.12	$6.12	193,183
2020-11-02	$5.41	$5.72	$5.38	$5.71	$5.71	79,084
2020-10-30	$5.33	$5.62	$5.16	$5.36	$5.36	178,339
2020-10-29	$5.20	$5.44	$5.15	$5.34	$5.34	225,798
2020-10-28	$5.63	$5.69	$5.25	$5.28	$5.28	243,395
2020-10-27	$5.93	$6.00	$5.71	$5.76	$5.76	87,008
2020-10-26	$6.05	$6.09	$5.83	$5.92	$5.92	114,035
2020-10-23	$6.23	$6.35	$6.05	$6.17	$6.17	132,691
2020-10-22	$6.07	$6.28	$6.02	$6.22	$6.22	84,279
2020-10-21	$6.16	$6.47	$6.00	$6.05	$6.05	107,473
2020-10-20	$6.35	$6.50	$6.10	$6.20	$6.20	75,735
2020-10-19	$6.33	$6.48	$6.26	$6.31	$6.31	98,856
2020-10-16	$6.16	$6.50	$6.16	$6.30	$6.30	149,606
2020-10-15	$5.93	$6.32	$5.87	$6.20	$6.20	136,849
2020-10-14	$6.31	$6.45	$6.01	$6.04	$6.04	140,313
2020-10-13	$6.33	$6.59	$6.22	$6.32	$6.32	133,006
2020-10-12	$6.39	$6.60	$6.27	$6.47	$6.47	115,444
2020-10-09	$6.54	$6.63	$6.29	$6.38	$6.38	122,734
2020-10-08	$6.44	$6.68	$6.30	$6.50	$6.50	246,721
2020-10-07	$5.90	$6.50	$5.90	$6.30	$6.30	322,754
2020-10-06	$6.15	$6.25	$5.80	$5.82	$5.82	375,348
2020-10-05	$5.89	$6.09	$5.86	$6.03	$6.03	218,085
2020-10-02	$5.27	$5.97	$5.10	$5.78	$5.78	363,453
2020-10-01	$5.19	$5.54	$5.09	$5.51	$5.51	188,886
2020-09-30	$5.50	$5.72	$5.08	$5.16	$5.16	253,651
2020-09-29	$5.54	$5.54	$5.34	$5.44	$5.44	92,213
2020-09-28	$5.39	$5.66	$5.38	$5.55	$5.55	116,766
2020-09-25	$5.28	$5.43	$5.23	$5.25	$5.25	128,923
2020-09-24	$5.20	$5.48	$4.91	$5.30	$5.30	298,225
2020-09-23	$5.77	$5.77	$5.07	$5.20	$5.20	347,116
2020-09-22	$5.61	$5.83	$5.30	$5.72	$5.72	450,064
2020-09-21	$5.49	$5.61	$5.11	$5.22	$5.22	144,458
2020-09-18	$5.78	$5.89	$5.50	$5.69	$5.69	432,438
2020-09-17	$5.50	$5.84	$5.35	$5.68	$5.68	254,109
2020-09-16	$5.20	$5.67	$5.06	$5.61	$5.61	380,132
2020-09-15	$4.93	$5.52	$4.83	$5.52	$5.52	361,234
2020-09-14	$4.75	$4.94	$4.64	$4.88	$4.88	182,805
2020-09-11	$4.56	$4.78	$4.51	$4.71	$4.71	276,014
2020-09-10	$4.66	$4.82	$4.52	$4.55	$4.55	195,531
2020-09-09	$4.68	$4.71	$4.51	$4.64	$4.64	453,662
2020-09-08	$4.53	$4.66	$4.40	$4.61	$4.61	181,969
2020-09-04	$4.65	$4.68	$4.44	$4.56	$4.56	167,194
2020-09-03	$4.66	$4.85	$4.41	$4.52	$4.52	242,417
2020-09-02	$4.57	$4.68	$4.45	$4.63	$4.63	392,144
2020-09-01	$4.49	$4.66	$4.40	$4.55	$4.55	265,737
2020-08-31	$4.46	$4.66	$4.35	$4.55	$4.55	504,080
2020-08-28	$4.32	$4.56	$4.27	$4.51	$4.51	532,871
2020-08-27	$4.44	$4.54	$4.25	$4.32	$4.32	311,438
2020-08-26	$4.85	$4.85	$4.11	$4.50	$4.50	1,249,669
2020-08-25	$5.50	$5.50	$4.75	$4.83	$4.83	1,089,549
2020-08-24	$6.90	$7.30	$5.35	$5.48	$5.48	2,680,811
2020-08-21	$5.82	$6.01	$5.65	$5.94	$5.94	389,910
2020-08-20	$6.03	$6.17	$5.77	$5.84	$5.84	318,632
2020-08-19	$6.24	$6.42	$6.09	$6.17	$6.17	195,377
2020-08-18	$6.35	$6.54	$6.17	$6.25	$6.25	196,409
2020-08-17	$6.64	$6.64	$6.30	$6.41	$6.41	134,590
2020-08-14	$6.52	$6.82	$6.26	$6.65	$6.65	218,977
2020-08-13	$7.00	$7.09	$6.68	$6.68	$6.68	290,120
2020-08-12	$6.98	$7.23	$6.83	$7.00	$7.00	467,364
2020-08-11	$6.53	$7.01	$6.52	$6.83	$6.83	441,322
2020-08-10	$6.22	$6.64	$6.15	$6.34	$6.34	623,465
2020-08-07	$5.64	$6.29	$5.64	$6.13	$6.13	338,861
2020-08-06	$6.00	$6.01	$5.60	$5.69	$5.69	160,850
2020-08-05	$5.76	$6.10	$5.74	$5.98	$5.98	220,410
2020-08-04	$5.60	$5.75	$5.38	$5.64	$5.64	157,944
2020-08-03	$5.28	$5.73	$5.24	$5.59	$5.59	220,289
2020-07-31	$5.48	$5.60	$5.11	$5.26	$5.26	152,379
2020-07-30	$5.33	$5.60	$5.22	$5.58	$5.58	205,322
2020-07-29	$5.20	$5.50	$5.14	$5.47	$5.47	271,889
2020-07-28	$5.13	$5.27	$4.96	$5.20	$5.20	346,468
2020-07-27	$5.23	$5.46	$4.93	$5.16	$5.16	542,485
2020-07-24	$5.37	$5.44	$5.21	$5.23	$5.23	328,903
2020-07-23	$5.24	$5.49	$5.24	$5.39	$5.39	148,586
2020-07-22	$5.28	$5.41	$4.98	$5.27	$5.27	159,923
2020-07-21	$5.27	$5.45	$5.18	$5.31	$5.31	204,437
2020-07-20	$5.07	$5.23	$4.94	$5.15	$5.15	208,322
2020-07-17	$5.24	$5.38	$5.07	$5.13	$5.13	285,400
2020-07-16	$5.36	$5.47	$5.16	$5.25	$5.25	209,800
2020-07-15	$5.19	$5.48	$5.19	$5.38	$5.38	340,700
2020-07-14	$4.50	$5.14	$4.50	$5.11	$5.11	349,700
2020-07-13	$4.52	$4.90	$4.42	$4.62	$4.62	445,800
2020-07-10	$4.22	$4.51	$4.10	$4.50	$4.50	219,300
2020-07-09	$4.37	$4.37	$4.05	$4.24	$4.24	241,200
2020-07-08	$4.18	$4.54	$3.96	$4.39	$4.39	561,700
2020-07-07	$4.56	$4.56	$4.18	$4.19	$4.19	236,200
2020-07-06	$4.76	$4.76	$4.50	$4.63	$4.63	121,400
2020-07-02	$4.76	$4.90	$4.50	$4.57	$4.57	208,100
2020-07-01	$4.70	$4.79	$4.41	$4.59	$4.59	263,600
2020-06-30	$4.26	$4.77	$4.15	$4.74	$4.74	271,200
2020-06-29	$4.25	$4.45	$4.12	$4.30	$4.30	307,500
2020-06-26	$4.31	$4.31	$4.05	$4.14	$4.14	638,996
2020-06-25	$4.17	$4.39	$4.15	$4.37	$4.37	240,002
2020-06-24	$4.54	$4.60	$4.15	$4.22	$4.22	284,154
2020-06-23	$4.28	$4.64	$4.28	$4.62	$4.62	284,433
2020-06-22	$4.34	$4.45	$4.13	$4.27	$4.27	349,742
2020-06-19	$4.60	$4.78	$4.37	$4.37	$4.37	454,769
2020-06-18	$4.39	$4.65	$4.30	$4.56	$4.56	261,678
2020-06-17	$4.89	$4.98	$4.47	$4.48	$4.48	225,603
2020-06-16	$4.89	$4.98	$4.60	$4.88	$4.88	417,347
2020-06-15	$4.38	$4.65	$4.14	$4.56	$4.56	413,243
2020-06-12	$4.91	$5.15	$4.33	$4.59	$4.59	589,389
2020-06-11	$4.73	$4.82	$4.36	$4.43	$4.43	640,620
2020-06-10	$5.63	$5.67	$5.31	$5.34	$5.34	513,227
2020-06-09	$6.10	$6.10	$5.60	$5.73	$5.73	443,781
2020-06-08	$6.33	$6.47	$6.08	$6.22	$6.22	771,289
2020-06-05	$5.56	$6.20	$5.50	$5.90	$5.90	1,199,014
2020-06-04	$4.59	$5.38	$4.53	$5.24	$5.24	475,433
2020-06-03	$4.48	$4.85	$4.46	$4.60	$4.60	520,024
2020-06-02	$4.56	$4.68	$4.32	$4.41	$4.41	323,645
2020-06-01	$4.46	$4.62	$4.33	$4.51	$4.51	582,525
2020-05-29	$4.10	$4.58	$3.88	$4.47	$4.47	1,019,613
2020-05-28	$4.88	$4.89	$4.07	$4.14	$4.14	658,287
2020-05-27	$4.26	$4.82	$4.21	$4.80	$4.80	759,066
2020-05-26	$4.10	$4.29	$3.90	$4.20	$4.20	547,374
2020-05-22	$3.74	$4.05	$3.53	$4.01	$4.01	558,234
2020-05-21	$3.50	$3.80	$3.42	$3.71	$3.71	442,694
2020-05-20	$3.41	$3.56	$3.35	$3.51	$3.51	374,773
2020-05-19	$3.19	$3.59	$3.09	$3.35	$3.35	643,382
2020-05-18	$3.17	$3.40	$3.08	$3.18	$3.18	742,362
2020-05-15	$3.09	$3.09	$2.89	$3.02	$3.02	633,174
2020-05-14	$2.81	$3.17	$2.70	$3.06	$3.06	864,777
2020-05-13	$2.62	$2.80	$2.38	$2.78	$2.78	948,347
2020-05-12	$2.69	$2.74	$2.50	$2.66	$2.66	674,704
2020-05-11	$2.75	$2.80	$2.47	$2.68	$2.68	701,719
2020-05-08	$2.99	$3.14	$2.73	$2.75	$2.75	728,819
2020-05-07	$2.70	$2.79	$2.68	$2.73	$2.73	480,562
2020-05-06	$2.87	$2.91	$2.56	$2.65	$2.65	607,673
2020-05-05	$2.98	$3.34	$2.72	$2.76	$2.76	739,729
2020-05-04	$2.90	$3.03	$2.58	$2.65	$2.65	538,413
2020-05-01	$3.32	$3.38	$2.92	$3.01	$3.01	583,602
2020-04-30	$3.92	$3.92	$3.41	$3.45	$3.45	945,084
2020-04-29	$3.27	$3.99	$3.16	$3.91	$3.91	935,501
2020-04-28	$3.29	$3.68	$2.91	$3.11	$3.11	1,129,985
2020-04-27	$2.44	$3.23	$2.37	$3.09	$3.09	1,751,137
2020-04-24	$2.51	$2.52	$2.30	$2.42	$2.42	483,175
2020-04-23	$2.36	$2.52	$2.30	$2.46	$2.46	417,362
2020-04-22	$2.41	$2.64	$2.27	$2.33	$2.33	604,406
2020-04-21	$2.33	$2.40	$2.20	$2.37	$2.37	528,051
2020-04-20	$2.60	$2.66	$2.36	$2.41	$2.41	672,094
2020-04-17	$2.47	$3.08	$2.43	$2.60	$2.60	2,985,862
2020-04-16	$2.59	$2.60	$2.23	$2.27	$2.27	935,530
2020-04-15	$2.62	$2.70	$2.28	$2.62	$2.62	874,337
2020-04-14	$3.12	$3.49	$2.44	$2.56	$2.56	4,356,460
2020-04-13	$1.81	$3.25	$1.79	$3.12	$3.12	9,256,105
2020-04-09	$1.61	$1.74	$1.49	$1.64	$1.64	1,836,477
2020-04-08	$1.60	$1.63	$1.48	$1.53	$1.53	961,610
2020-04-07	$1.65	$1.84	$1.52	$1.56	$1.56	719,569
2020-04-06	$1.50	$1.69	$1.48	$1.53	$1.53	689,284
2020-04-03	$1.49	$1.52	$1.35	$1.43	$1.43	465,384
2020-04-02	$1.63	$1.75	$1.44	$1.49	$1.49	506,601
2020-04-01	$1.68	$1.74	$1.51	$1.54	$1.54	458,478
2020-03-31	$1.84	$2.00	$1.64	$1.73	$1.73	562,654
2020-03-30	$2.24	$2.24	$1.74	$1.83	$1.83	630,033
2020-03-27	$2.75	$2.83	$2.26	$2.26	$2.26	297,203
2020-03-26	$2.35	$3.02	$2.35	$2.77	$2.77	939,428
2020-03-25	$2.00	$2.45	$2.00	$2.38	$2.38	823,168
2020-03-24	$2.05	$2.19	$1.93	$2.00	$2.00	719,953
2020-03-23	$2.13	$2.13	$1.92	$2.01	$2.01	344,561
2020-03-20	$2.40	$2.54	$2.04	$2.04	$2.04	412,824
2020-03-19	$2.29	$2.44	$1.94	$2.38	$2.38	452,865
2020-03-18	$2.90	$3.06	$2.24	$2.25	$2.25	526,066
2020-03-17	$3.10	$3.18	$2.57	$2.89	$2.89	651,752
2020-03-16	$3.51	$3.92	$3.00	$3.02	$3.02	429,879
2020-03-13	$4.64	$4.84	$3.69	$4.01	$4.01	325,995
2020-03-12	$4.55	$4.80	$4.20	$4.21	$4.21	195,619
2020-03-11	$5.32	$5.32	$4.94	$5.04	$5.04	224,833
2020-03-10	$5.77	$5.89	$5.26	$5.50	$5.50	247,421
2020-03-09	$6.02	$6.23	$5.43	$5.54	$5.54	248,109
2020-03-06	$6.30	$6.53	$6.24	$6.43	$6.43	307,902
2020-03-05	$6.82	$6.89	$6.44	$6.53	$6.53	234,602
2020-03-04	$7.24	$7.29	$6.86	$7.00	$7.00	267,574
2020-03-03	$7.81	$7.90	$7.08	$7.12	$7.12	423,464
2020-03-02	$7.87	$7.92	$7.35	$7.87	$7.87	348,960
2020-02-28	$7.31	$7.78	$7.23	$7.75	$7.75	284,271
2020-02-27	$7.70	$7.86	$7.47	$7.55	$7.55	292,656
2020-02-26	$8.25	$8.35	$7.84	$7.91	$7.91	184,249
2020-02-25	$8.82	$8.89	$8.19	$8.26	$8.26	228,335
2020-02-24	$8.68	$8.87	$8.32	$8.83	$8.83	256,944
2020-02-21	$9.22	$9.29	$8.93	$9.10	$9.10	155,795
2020-02-20	$8.88	$9.32	$8.83	$9.26	$9.26	160,232
2020-02-19	$9.45	$9.45	$8.91	$8.95	$8.95	159,344
2020-02-18	$9.48	$9.70	$9.32	$9.44	$9.44	128,496
2020-02-14	$9.61	$9.67	$9.41	$9.52	$9.52	192,927
2020-02-13	$9.58	$9.63	$9.38	$9.60	$9.60	96,402
2020-02-12	$9.39	$9.74	$9.33	$9.62	$9.62	153,195
2020-02-11	$8.94	$9.40	$8.94	$9.26	$9.26	213,028
2020-02-10	$8.66	$8.94	$8.56	$8.89	$8.89	271,041
2020-02-07	$8.83	$8.83	$8.41	$8.68	$8.68	139,038
2020-02-06	$9.25	$9.30	$8.70	$8.95	$8.95	147,563
2020-02-05	$9.02	$9.26	$9.02	$9.21	$9.21	164,276
2020-02-04	$8.99	$9.12	$8.90	$8.94	$8.94	146,523
2020-02-03	$8.80	$8.92	$8.53	$8.79	$8.79	176,509
2020-01-31	$8.73	$8.73	$8.36	$8.63	$8.63	273,711
2020-01-30	$8.79	$9.13	$8.44	$8.82	$8.82	176,931
2020-01-29	$9.07	$9.15	$8.85	$8.94	$8.94	131,284
2020-01-28	$9.15	$9.20	$8.84	$8.94	$8.94	143,581
2020-01-27	$8.97	$9.33	$8.94	$9.09	$9.09	144,884
2020-01-24	$9.23	$9.38	$9.08	$9.25	$9.25	203,565
2020-01-23	$8.99	$9.24	$8.74	$9.16	$9.16	250,698
2020-01-22	$9.47	$9.48	$8.96	$9.05	$9.05	181,126
2020-01-21	$9.95	$10.15	$9.42	$9.48	$9.48	227,019
2020-01-17	$9.62	$10.08	$9.60	$9.97	$9.97	339,884
2020-01-16	$9.09	$9.60	$9.09	$9.53	$9.53	256,858
2020-01-15	$8.65	$9.06	$8.52	$8.99	$8.99	260,647
2020-01-14	$8.41	$9.00	$8.41	$8.66	$8.66	189,223
2020-01-13	$8.34	$8.42	$8.08	$8.39	$8.39	260,172
2020-01-10	$8.52	$8.63	$8.29	$8.34	$8.34	203,490
2020-01-09	$8.74	$8.85	$8.42	$8.53	$8.53	244,628
2020-01-08	$8.70	$8.82	$8.61	$8.68	$8.68	241,148
2020-01-07	$8.83	$8.85	$8.58	$8.74	$8.74	164,123
2020-01-06	$8.95	$9.03	$8.80	$8.83	$8.83	182,768
2020-01-03	$9.03	$9.14	$8.86	$9.09	$9.09	168,992
2020-01-02	$9.25	$9.35	$8.96	$9.21	$9.21	178,721
2019-12-31	$9.28	$9.41	$8.96	$9.25	$9.25	359,947
2019-12-30	$9.39	$9.50	$9.18	$9.35	$9.35	244,229
2019-12-27	$9.57	$9.59	$9.33	$9.50	$9.50	227,924
2019-12-26	$9.23	$9.61	$9.15	$9.51	$9.51	311,960
2019-12-24	$9.27	$9.39	$9.21	$9.30	$9.30	124,724
2019-12-23	$8.87	$9.38	$8.84	$9.23	$9.23	300,515
2019-12-20	$8.72	$9.00	$8.63	$8.85	$8.85	623,646
2019-12-19	$8.57	$8.82	$8.40	$8.72	$8.72	188,120
2019-12-18	$8.26	$8.67	$8.22	$8.61	$8.61	218,632
2019-12-17	$8.53	$8.53	$8.18	$8.24	$8.24	233,436
2019-12-16	$8.33	$8.58	$8.33	$8.51	$8.51	228,469
2019-12-13	$8.22	$8.52	$8.18	$8.30	$8.30	219,135
2019-12-12	$8.25	$8.58	$7.98	$8.27	$8.27	253,216
2019-12-11	$7.87	$8.45	$7.87	$8.25	$8.25	315,416
2019-12-10	$8.04	$8.33	$7.78	$7.84	$7.84	388,450
2019-12-09	$7.87	$8.24	$7.87	$7.99	$7.99	279,025
2019-12-06	$7.86	$8.03	$7.62	$8.00	$8.00	743,997
2019-12-05	$8.05	$8.11	$7.89	$7.90	$7.90	151,855
2019-12-04	$8.34	$8.37	$8.00	$8.04	$8.04	287,006
2019-12-03	$8.35	$8.35	$8.09	$8.27	$8.27	234,174
2019-12-02	$8.71	$8.86	$8.47	$8.53	$8.53	338,237
2019-11-29	$8.61	$8.79	$8.56	$8.71	$8.71	114,563
2019-11-27	$8.61	$8.88	$8.54	$8.66	$8.66	240,436
2019-11-26	$8.73	$8.79	$8.40	$8.67	$8.67	329,101
2019-11-25	$8.85	$9.01	$8.55	$8.60	$8.60	257,366
2019-11-22	$8.74	$8.95	$8.60	$8.67	$8.67	278,203
2019-11-21	$8.99	$9.05	$8.61	$8.68	$8.68	164,095
2019-11-20	$9.16	$9.39	$8.86	$8.95	$8.95	232,346
2019-11-19	$9.39	$9.48	$9.11	$9.27	$9.27	182,261
2019-11-18	$9.62	$9.64	$9.12	$9.29	$9.29	217,446
2019-11-15	$9.62	$9.80	$9.50	$9.67	$9.67	148,776
2019-11-14	$9.37	$9.72	$9.31	$9.51	$9.51	184,763
2019-11-13	$9.50	$9.71	$9.34	$9.41	$9.41	257,561
2019-11-12	$9.05	$9.83	$8.72	$9.74	$9.74	555,979
2019-11-11	$9.07	$9.86	$8.90	$9.19	$9.19	398,792
2019-11-08	$7.58	$8.95	$7.02	$8.78	$8.78	735,292
2019-11-07	$7.69	$7.83	$7.56	$7.69	$7.69	186,108
2019-11-06	$8.14	$8.20	$7.36	$7.52	$7.52	351,177
2019-11-05	$7.98	$8.30	$7.85	$8.25	$8.25	201,247
2019-11-04	$7.67	$8.12	$7.65	$7.96	$7.96	261,755
2019-11-01	$7.25	$7.63	$7.16	$7.54	$7.54	169,124
2019-10-31	$7.06	$7.25	$6.68	$7.22	$7.22	172,785
2019-10-30	$6.61	$7.17	$6.55	$7.12	$7.12	263,157
2019-10-29	$6.70	$6.70	$6.51	$6.61	$6.61	222,916
2019-10-28	$6.50	$6.90	$6.45	$6.71	$6.71	209,337
2019-10-25	$6.42	$6.49	$6.32	$6.47	$6.47	265,569
2019-10-24	$6.79	$6.81	$6.23	$6.41	$6.41	330,209
2019-10-23	$7.24	$7.30	$6.64	$6.75	$6.75	287,948
2019-10-22	$7.29	$7.39	$7.01	$7.38	$7.38	190,027
2019-10-21	$7.64	$7.64	$7.10	$7.28	$7.28	335,003
2019-10-18	$7.43	$7.61	$7.33	$7.56	$7.56	147,681
2019-10-17	$7.26	$7.55	$7.25	$7.43	$7.43	223,485
2019-10-16	$7.16	$7.30	$7.03	$7.20	$7.20	204,800
2019-10-15	$6.97	$7.29	$6.97	$7.23	$7.23	123,163
2019-10-14	$6.72	$7.06	$6.34	$7.01	$7.01	219,349
2019-10-11	$6.61	$6.89	$6.53	$6.78	$6.78	240,649
2019-10-10	$6.45	$6.55	$6.29	$6.46	$6.46	188,317
2019-10-09	$6.55	$6.59	$6.39	$6.48	$6.48	98,799
2019-10-08	$6.46	$6.53	$6.33	$6.45	$6.45	171,966
2019-10-07	$6.61	$6.87	$6.51	$6.60	$6.60	143,945
2019-10-04	$6.69	$6.83	$6.58	$6.73	$6.73	211,455
2019-10-03	$6.83	$6.83	$6.48	$6.62	$6.62	137,124
2019-10-02	$6.92	$6.92	$6.57	$6.78	$6.78	249,505
2019-10-01	$7.20	$7.44	$6.97	$7.03	$7.03	382,709
2019-09-30	$7.19	$7.21	$7.08	$7.13	$7.13	242,890
2019-09-27	$7.13	$7.37	$7.13	$7.18	$7.18	117,976
2019-09-26	$7.25	$7.32	$7.07	$7.10	$7.10	199,025
2019-09-25	$7.08	$7.40	$7.04	$7.25	$7.25	256,509
2019-09-24	$7.10	$7.13	$6.89	$7.10	$7.10	412,480
2019-09-23	$7.00	$7.15	$6.88	$7.06	$7.06	249,951
2019-09-20	$7.08	$7.33	$7.04	$7.11	$7.11	369,229
2019-09-19	$7.18	$7.31	$7.03	$7.10	$7.10	247,990
2019-09-18	$7.50	$7.54	$7.04	$7.18	$7.18	494,672
2019-09-17	$8.34	$8.34	$7.39	$7.57	$7.57	507,388
2019-09-16	$8.55	$8.91	$8.14	$8.48	$8.48	397,628
2019-09-13	$8.17	$8.68	$8.05	$8.58	$8.58	304,065
2019-09-12	$8.39	$8.41	$7.88	$8.09	$8.09	316,959
2019-09-11	$7.82	$8.53	$7.60	$8.43	$8.43	480,623
2019-09-10	$7.05	$7.79	$6.99	$7.79	$7.79	687,090
2019-09-09	$6.83	$7.24	$6.76	$7.02	$7.02	639,059
2019-09-06	$6.86	$7.04	$6.72	$6.75	$6.75	162,276
2019-09-05	$6.70	$7.06	$6.65	$6.85	$6.78	357,181
2019-09-04	$6.43	$6.61	$6.35	$6.54	$6.47	153,492
2019-09-03	$6.28	$6.44	$6.13	$6.32	$6.26	170,753
2019-08-30	$6.26	$6.48	$6.22	$6.42	$6.35	123,847
2019-08-29	$6.36	$6.50	$6.16	$6.25	$6.19	304,750
2019-08-28	$6.08	$6.32	$6.03	$6.23	$6.17	169,661
2019-08-27	$6.42	$6.48	$5.92	$6.15	$6.09	224,811
2019-08-26	$6.21	$6.42	$6.11	$6.36	$6.29	127,938
2019-08-23	$6.29	$6.29	$5.91	$6.05	$5.99	236,416
2019-08-22	$6.42	$6.53	$6.27	$6.29	$6.23	92,289
2019-08-21	$6.40	$6.47	$6.30	$6.33	$6.27	97,844
2019-08-20	$6.34	$6.47	$6.25	$6.26	$6.20	115,592
2019-08-19	$6.23	$6.49	$6.23	$6.39	$6.32	154,724
2019-08-16	$5.99	$6.14	$5.90	$6.06	$6.00	179,442
2019-08-15	$6.10	$6.19	$5.88	$5.95	$5.89	163,943
2019-08-14	$6.35	$6.35	$5.96	$6.19	$6.13	271,169
2019-08-13	$6.26	$6.75	$6.17	$6.55	$6.48	203,733
2019-08-12	$6.71	$6.71	$6.08	$6.26	$6.20	361,936
2019-08-09	$6.50	$7.44	$6.16	$6.76	$6.69	615,730
2019-08-08	$6.53	$6.80	$6.19	$6.24	$6.18	402,316
2019-08-07	$6.65	$6.66	$6.17	$6.45	$6.38	219,017
2019-08-06	$6.76	$6.99	$6.50	$6.73	$6.66	191,174
2019-08-05	$7.10	$7.10	$6.56	$6.74	$6.67	216,038
2019-08-02	$7.57	$7.57	$7.05	$7.20	$7.13	228,974
2019-08-01	$8.16	$8.16	$7.33	$7.64	$7.56	240,327
2019-07-31	$8.47	$8.57	$8.14	$8.21	$8.13	181,036
2019-07-30	$8.09	$8.52	$8.02	$8.48	$8.39	157,225
2019-07-29	$8.40	$8.41	$8.17	$8.20	$8.12	93,958
2019-07-26	$8.36	$8.51	$8.25	$8.41	$8.32	108,627
2019-07-25	$8.76	$8.76	$8.30	$8.42	$8.33	115,577
2019-07-24	$8.44	$8.80	$8.38	$8.78	$8.69	124,563
2019-07-23	$8.42	$8.58	$8.40	$8.48	$8.39	180,847
2019-07-22	$8.01	$8.38	$8.01	$8.34	$8.25	180,798
2019-07-19	$7.78	$8.12	$7.78	$8.03	$7.95	271,868
2019-07-18	$8.37	$8.45	$7.77	$7.84	$7.76	454,468
2019-07-17	$8.62	$8.62	$8.43	$8.45	$8.36	142,307
2019-07-16	$8.49	$8.94	$8.47	$8.61	$8.52	167,257
2019-07-15	$8.97	$8.99	$7.87	$8.46	$8.37	426,575
2019-07-12	$8.76	$9.17	$8.74	$9.01	$8.92	140,963
2019-07-11	$9.19	$9.24	$8.72	$8.73	$8.64	144,878
2019-07-10	$9.18	$9.33	$9.00	$9.19	$9.10	289,276
2019-07-09	$9.10	$9.18	$8.89	$9.17	$9.08	118,857
2019-07-08	$9.40	$9.43	$9.20	$9.23	$9.14	100,526
2019-07-05	$9.49	$9.52	$9.26	$9.43	$9.33	85,296
2019-07-03	$9.42	$9.63	$9.39	$9.57	$9.47	83,831
2019-07-02	$9.71	$9.74	$9.29	$9.47	$9.37	262,213
2019-07-01	$9.84	$9.89	$9.59	$9.73	$9.63	281,297
2019-06-28	$8.88	$9.76	$8.88	$9.76	$9.66	525,871
2019-06-27	$8.80	$8.97	$8.79	$8.95	$8.86	231,252
2019-06-26	$8.84	$8.99	$8.77	$8.80	$8.71	125,324
2019-06-25	$8.93	$8.99	$8.66	$8.84	$8.75	119,496
2019-06-24	$9.14	$9.44	$8.89	$9.00	$8.91	335,347
2019-06-21	$8.88	$9.03	$8.73	$9.00	$8.91	365,622
2019-06-20	$8.79	$9.11	$8.71	$8.94	$8.85	231,077
2019-06-19	$8.33	$8.80	$8.25	$8.64	$8.48	312,755
2019-06-18	$7.75	$8.34	$7.73	$8.30	$8.15	247,361
2019-06-17	$7.37	$7.80	$7.17	$7.71	$7.57	265,707
2019-06-14	$7.19	$7.46	$6.97	$7.39	$7.26	337,582
2019-06-13	$7.55	$7.74	$6.71	$7.22	$7.09	713,547
2019-06-12	$7.92	$7.99	$7.45	$7.48	$7.35	312,023
2019-06-11	$8.11	$8.21	$7.95	$8.00	$7.86	369,221
2019-06-10	$8.13	$8.29	$8.00	$8.02	$7.88	261,022
2019-06-07	$8.11	$8.25	$8.02	$8.08	$7.93	183,017
2019-06-06	$8.24	$8.37	$7.81	$8.12	$7.97	206,159
2019-06-05	$8.61	$8.70	$8.19	$8.26	$8.11	280,654
2019-06-04	$8.08	$8.62	$8.05	$8.58	$8.43	218,436
2019-06-03	$7.71	$8.07	$7.71	$8.00	$7.86	277,088
2019-05-31	$7.74	$8.00	$7.68	$7.75	$7.61	286,243
2019-05-30	$7.95	$8.07	$7.75	$7.77	$7.63	211,206
2019-05-29	$7.87	$7.98	$7.74	$7.95	$7.81	184,675
2019-05-28	$8.00	$8.17	$7.95	$7.99	$7.85	227,311
2019-05-24	$8.10	$8.17	$7.81	$7.92	$7.78	400,664
2019-05-23	$8.13	$8.22	$7.94	$8.10	$7.95	218,989
2019-05-22	$8.24	$8.35	$8.19	$8.24	$8.09	199,336
2019-05-21	$8.01	$8.41	$8.00	$8.33	$8.18	289,647
2019-05-20	$8.81	$8.81	$7.98	$7.99	$7.85	317,469
2019-05-17	$9.08	$9.33	$8.85	$8.87	$8.71	279,833
2019-05-16	$9.13	$9.25	$9.02	$9.12	$8.96	213,621
2019-05-15	$9.08	$9.25	$8.98	$9.13	$8.97	218,419
2019-05-14	$9.28	$9.35	$9.05	$9.20	$9.03	371,904
2019-05-13	$8.86	$9.39	$8.86	$9.24	$9.07	498,525
2019-05-10	$10.51	$11.70	$8.56	$9.09	$8.93	1,266,935
2019-05-09	$8.83	$9.04	$8.68	$9.01	$8.85	390,775
2019-05-08	$9.10	$9.18	$8.81	$8.92	$8.76	337,494
2019-05-07	$9.40	$9.51	$9.08	$9.12	$8.96	201,926
2019-05-06	$9.40	$9.61	$9.25	$9.56	$9.39	181,838
2019-05-03	$9.02	$9.64	$9.02	$9.64	$9.47	337,812
2019-05-02	$8.94	$9.02	$8.85	$9.00	$8.84	203,357
2019-05-01	$9.06	$9.20	$8.85	$8.97	$8.81	325,425
2019-04-30	$9.24	$9.24	$9.00	$9.04	$8.88	270,971
2019-04-29	$9.30	$9.40	$9.17	$9.22	$9.05	410,913
2019-04-26	$9.08	$9.43	$9.01	$9.24	$9.07	202,847
2019-04-25	$9.44	$9.44	$8.97	$9.11	$8.95	356,235
2019-04-24	$9.56	$9.59	$9.43	$9.52	$9.35	300,058
2019-04-23	$9.67	$9.76	$9.48	$9.57	$9.40	312,781
2019-04-22	$9.67	$9.74	$9.51	$9.68	$9.51	157,580
2019-04-18	$9.63	$9.84	$9.55	$9.72	$9.55	168,856
2019-04-17	$9.91	$10.00	$9.45	$9.68	$9.51	215,826
2019-04-16	$9.80	$9.94	$9.63	$9.85	$9.67	246,397
2019-04-15	$9.37	$9.83	$9.24	$9.81	$9.63	331,961
2019-04-12	$9.05	$9.48	$8.98	$9.31	$9.14	668,848
2019-04-11	$8.59	$8.95	$8.51	$8.93	$8.77	247,717
2019-04-10	$8.23	$8.58	$8.23	$8.54	$8.39	134,134
2019-04-09	$8.51	$8.53	$8.22	$8.26	$8.11	166,993
2019-04-08	$8.44	$8.58	$8.27	$8.56	$8.41	237,643
2019-04-05	$8.38	$8.55	$8.26	$8.50	$8.35	249,241
2019-04-04	$7.96	$8.44	$7.96	$8.35	$8.20	236,298
2019-04-03	$8.06	$8.16	$7.83	$7.98	$7.84	198,514
2019-04-02	$7.70	$7.96	$7.69	$7.93	$7.79	215,134
2019-04-01	$7.59	$8.04	$7.52	$7.75	$7.61	399,552
2019-03-29	$7.79	$7.89	$7.27	$7.49	$7.36	570,654
2019-03-28	$7.52	$7.72	$7.44	$7.70	$7.56	288,240
2019-03-27	$7.75	$7.85	$7.38	$7.53	$7.39	295,383
2019-03-26	$7.56	$7.79	$7.50	$7.74	$7.60	437,623
2019-03-25	$7.67	$7.79	$7.47	$7.52	$7.38	375,732
2019-03-22	$7.94	$7.99	$7.61	$7.65	$7.51	399,311
2019-03-21	$7.79	$8.24	$7.79	$7.97	$7.83	429,770
2019-03-20	$7.48	$7.98	$7.16	$7.82	$7.68	536,071
2019-03-19	$7.48	$7.82	$7.48	$7.51	$7.38	454,209
2019-03-18	$7.56	$7.75	$7.35	$7.46	$7.33	564,353
2019-03-15	$7.82	$7.82	$7.50	$7.61	$7.47	842,812
2019-03-14	$8.09	$8.26	$7.51	$7.93	$7.79	1,384,681
2019-03-13	$8.90	$9.17	$8.70	$9.05	$8.89	411,984
2019-03-12	$9.56	$9.72	$9.06	$9.13	$8.97	322,990
2019-03-11	$9.51	$9.71	$9.39	$9.50	$9.33	450,036
2019-03-08	$9.44	$9.62	$9.34	$9.51	$9.34	251,073
2019-03-07	$9.65	$9.65	$9.40	$9.53	$9.36	277,865
2019-03-06	$9.75	$10.00	$9.62	$9.66	$9.49	265,812
2019-03-05	$9.74	$9.76	$9.48	$9.76	$9.58	184,869
2019-03-04	$9.86	$9.98	$9.46	$9.75	$9.57	367,853
2019-03-01	$9.94	$10.07	$9.47	$9.85	$9.67	369,889
2019-02-28	$10.17	$10.18	$9.90	$9.91	$9.73	250,588
2019-02-27	$10.19	$10.36	$10.05	$10.23	$10.05	189,069
2019-02-26	$10.35	$10.43	$10.03	$10.32	$10.13	303,293
2019-02-25	$10.80	$10.84	$10.35	$10.39	$10.20	296,452
2019-02-22	$10.70	$10.84	$10.57	$10.60	$10.41	245,956
2019-02-21	$10.78	$10.88	$10.54	$10.68	$10.49	170,938
2019-02-20	$10.72	$10.84	$10.58	$10.79	$10.60	253,966
2019-02-19	$10.32	$10.76	$10.23	$10.70	$10.51	340,172
2019-02-15	$10.37	$10.46	$10.23	$10.35	$10.16	299,390
2019-02-14	$10.13	$10.47	$10.02	$10.29	$10.11	250,901
2019-02-13	$10.34	$10.62	$10.22	$10.27	$10.02	566,808
2019-02-12	$9.76	$10.29	$9.76	$10.26	$10.01	421,101
2019-02-11	$9.32	$9.69	$9.13	$9.67	$9.43	337,638
2019-02-08	$9.28	$9.37	$9.15	$9.26	$9.03	384,003
2019-02-07	$9.46	$9.46	$9.09	$9.30	$9.07	375,202
2019-02-06	$9.69	$9.69	$9.41	$9.51	$9.28	325,229
2019-02-05	$9.64	$9.74	$9.49	$9.68	$9.44	303,843
2019-02-04	$9.16	$9.68	$9.11	$9.60	$9.36	387,140
2019-02-01	$9.14	$9.34	$9.08	$9.27	$9.04	160,777
2019-01-31	$9.07	$9.14	$8.87	$9.13	$8.91	228,931
2019-01-30	$9.33	$9.34	$8.77	$9.07	$8.85	455,314
2019-01-29	$8.55	$9.03	$8.48	$9.01	$8.79	386,120
2019-01-28	$8.62	$8.62	$8.27	$8.51	$8.30	260,147
2019-01-25	$8.29	$8.61	$8.29	$8.58	$8.37	396,435
2019-01-24	$8.03	$8.31	$7.90	$8.19	$7.99	217,416
2019-01-23	$8.50	$8.50	$7.97	$8.04	$7.84	420,089
2019-01-22	$8.47	$8.73	$8.35	$8.49	$8.28	675,603
2019-01-18	$8.49	$8.60	$8.32	$8.46	$8.25	427,768
2019-01-17	$8.43	$8.61	$8.33	$8.50	$8.29	928,512
2019-01-16	$8.68	$8.80	$8.41	$8.48	$8.27	606,342
2019-01-15	$8.58	$8.78	$8.52	$8.67	$8.46	497,896
2019-01-14	$8.35	$8.71	$8.19	$8.59	$8.38	497,673
2019-01-11	$8.20	$8.48	$8.03	$8.45	$8.24	432,736
2019-01-10	$8.07	$8.31	$7.95	$8.28	$8.08	291,662
2019-01-09	$7.74	$8.30	$7.65	$8.16	$7.96	756,813
2019-01-08	$7.55	$7.74	$7.46	$7.68	$7.49	535,222
2019-01-07	$7.48	$7.83	$7.10	$7.50	$7.32	1,005,600
2019-01-04	$6.71	$6.99	$6.62	$6.91	$6.74	491,072
2019-01-03	$6.94	$6.94	$6.47	$6.59	$6.43	686,047
2019-01-02	$6.57	$7.01	$6.43	$6.94	$6.77	775,818
2018-12-31	$6.48	$6.71	$6.11	$6.71	$6.55	896,988
2018-12-28	$6.44	$6.75	$6.25	$6.56	$6.40	840,444
2018-12-27	$6.12	$6.32	$6.01	$6.31	$6.15	749,738
2018-12-26	$5.77	$6.27	$5.67	$6.25	$6.10	582,861
2018-12-24	$5.80	$5.85	$5.55	$5.71	$5.57	322,409
2018-12-21	$5.81	$5.93	$5.64	$5.84	$5.70	2,217,408
2018-12-20	$6.06	$6.19	$5.64	$5.72	$5.58	673,424
2018-12-19	$6.04	$6.47	$6.01	$6.03	$5.88	585,651
2018-12-18	$5.96	$6.45	$5.94	$6.03	$5.88	659,640
2018-12-17	$6.31	$6.32	$5.94	$5.95	$5.80	703,902
2018-12-14	$6.39	$6.42	$6.09	$6.32	$6.16	860,225
2018-12-13	$6.96	$7.09	$6.43	$6.43	$6.27	900,993
2018-12-12	$7.00	$7.15	$6.89	$6.95	$6.78	789,629
2018-12-11	$7.17	$7.46	$6.97	$6.99	$6.82	629,991
2018-12-10	$6.75	$6.97	$6.70	$6.89	$6.72	609,249
2018-12-07	$6.73	$6.88	$6.68	$6.75	$6.58	783,600
2018-12-06	$6.53	$6.75	$6.49	$6.74	$6.57	708,669
2018-12-04	$7.10	$7.24	$6.52	$6.65	$6.49	1,287,652
2018-12-03	$7.32	$7.39	$6.99	$7.12	$6.94	951,894
2018-11-30	$7.06	$7.32	$6.95	$7.18	$7.00	630,168
2018-11-29	$7.29	$7.42	$6.95	$7.10	$6.86	701,425
2018-11-28	$6.91	$7.33	$6.69	$7.31	$7.06	1,140,492
2018-11-27	$6.95	$6.96	$6.72	$6.85	$6.62	991,735
2018-11-26	$7.12	$7.25	$6.84	$6.94	$6.70	891,227
2018-11-23	$7.05	$7.33	$7.04	$7.10	$6.86	227,061
2018-11-21	$6.82	$7.22	$6.80	$7.13	$6.89	527,834
2018-11-20	$6.56	$6.81	$6.39	$6.80	$6.57	965,558
2018-11-19	$6.92	$7.02	$6.60	$6.63	$6.40	624,525
2018-11-16	$7.28	$7.35	$6.74	$6.88	$6.65	894,789
2018-11-15	$7.56	$7.57	$7.18	$7.32	$7.07	565,273
2018-11-14	$7.42	$7.76	$7.14	$7.58	$7.32	876,054
2018-11-13	$7.48	$7.52	$7.13	$7.18	$6.94	864,103
2018-11-12	$7.78	$7.89	$7.07	$7.41	$7.16	2,261,732
2018-11-09	$8.41	$8.44	$7.74	$7.79	$7.52	1,625,005
2018-11-08	$10.90	$11.66	$8.04	$8.07	$7.80	2,961,675
2018-11-07	$12.57	$12.59	$12.15	$12.30	$11.88	478,474
2018-11-06	$12.46	$12.77	$12.31	$12.44	$12.02	358,016
2018-11-05	$12.60	$12.69	$12.28	$12.49	$12.07	200,911
2018-11-02	$12.37	$12.74	$12.22	$12.61	$12.18	252,654
2018-11-01	$11.66	$12.51	$11.46	$12.28	$11.86	374,504
2018-10-31	$11.93	$11.93	$11.47	$11.60	$11.21	436,031
2018-10-30	$11.72	$12.04	$11.55	$11.74	$11.34	331,086
2018-10-29	$12.02	$12.19	$11.63	$11.72	$11.32	407,884
2018-10-26	$11.92	$12.44	$11.60	$11.89	$11.49	636,908
2018-10-25	$11.97	$12.17	$11.80	$12.01	$11.60	302,459
2018-10-24	$12.50	$12.66	$11.83	$11.90	$11.50	558,642
2018-10-23	$12.32	$12.65	$11.95	$12.50	$12.07	484,952
2018-10-22	$12.30	$12.53	$12.11	$12.51	$12.08	353,292
2018-10-19	$12.65	$12.75	$12.13	$12.26	$11.84	534,807
2018-10-18	$12.92	$12.93	$12.52	$12.66	$12.23	463,565
2018-10-17	$12.90	$13.01	$12.56	$12.92	$12.48	285,856
2018-10-16	$12.52	$13.21	$12.22	$12.92	$12.48	411,047
2018-10-15	$12.91	$12.91	$12.32	$12.44	$12.02	572,811
2018-10-12	$13.54	$13.78	$12.55	$12.67	$12.24	671,025
2018-10-11	$13.79	$13.96	$13.20	$13.36	$12.91	875,081
2018-10-10	$14.30	$14.30	$13.78	$13.97	$13.49	622,786
2018-10-09	$14.64	$14.70	$14.13	$14.29	$13.80	521,470
2018-10-08	$14.87	$15.08	$14.62	$14.71	$14.21	581,559
2018-10-05	$15.68	$15.94	$15.06	$15.07	$14.56	364,176
2018-10-04	$15.95	$16.23	$15.58	$15.64	$15.11	404,687
2018-10-03	$15.32	$16.15	$15.22	$16.00	$15.46	491,724
2018-10-02	$15.24	$15.29	$15.01	$15.28	$14.76	510,778
2018-10-01	$15.65	$15.79	$15.24	$15.25	$14.73	634,064
2018-09-28	$15.70	$15.80	$15.55	$15.60	$15.07	1,126,082
2018-09-27	$15.85	$15.95	$15.70	$15.70	$15.17	525,200
2018-09-26	$15.75	$16.10	$15.65	$15.90	$15.36	454,853
2018-09-25	$15.55	$16.05	$15.55	$15.70	$15.17	456,985
2018-09-24	$15.60	$15.87	$15.50	$15.65	$15.12	363,535
2018-09-21	$15.85	$15.90	$15.55	$15.65	$15.12	541,266
2018-09-20	$16.00	$16.05	$15.60	$15.85	$15.31	431,517
2018-09-19	$15.60	$15.85	$15.41	$15.75	$15.21	309,230
2018-09-18	$16.30	$16.38	$15.60	$15.65	$15.12	611,420
2018-09-17	$15.80	$16.15	$15.75	$16.10	$15.55	694,037
2018-09-14	$15.50	$16.20	$15.35	$16.03	$15.48	3,535,618
2018-09-13	$16.40	$16.65	$15.85	$16.30	$15.75	833,981
2018-09-12	$17.40	$17.40	$16.43	$16.75	$16.18	538,969
2018-09-11	$17.65	$18.05	$17.00	$17.43	$16.83	792,073
2018-09-10	$19.95	$20.20	$19.80	$19.85	$19.17	100,966
2018-09-07	$19.80	$20.05	$19.55	$19.95	$19.27	164,345
2018-09-06	$20.25	$20.50	$19.75	$19.85	$19.17	189,334
2018-09-05	$19.90	$20.35	$19.70	$20.30	$19.61	206,145
2018-09-04	$19.95	$20.05	$19.63	$19.95	$19.27	137,865
2018-08-31	$19.90	$20.15	$19.90	$20.00	$19.32	90,985
2018-08-30	$19.95	$20.15	$19.90	$20.00	$19.32	78,149
2018-08-29	$20.05	$20.30	$19.80	$20.10	$19.35	126,159
2018-08-28	$19.55	$20.25	$19.55	$20.00	$19.25	304,824
2018-08-27	$19.35	$19.80	$19.25	$19.60	$18.87	113,010
2018-08-24	$19.15	$19.45	$19.00	$19.25	$18.53	94,052
2018-08-23	$19.55	$19.80	$18.85	$19.15	$18.43	113,375
2018-08-22	$19.15	$19.55	$19.10	$19.55	$18.82	153,300
2018-08-21	$19.00	$19.30	$18.95	$19.10	$18.39	200,835
2018-08-20	$18.90	$19.15	$18.70	$18.95	$18.24	213,134
2018-08-17	$18.55	$19.00	$18.55	$18.95	$18.24	97,367
2018-08-16	$18.65	$18.85	$18.50	$18.65	$17.95	114,075
2018-08-15	$18.70	$18.85	$18.50	$18.60	$17.90	182,107
2018-08-14	$18.95	$19.15	$18.70	$18.80	$18.10	191,835
2018-08-13	$19.60	$19.85	$18.70	$18.85	$18.15	327,914
2018-08-10	$19.95	$20.28	$19.25	$19.70	$18.96	261,406
2018-08-09	$21.30	$22.10	$19.65	$20.05	$19.30	499,281
2018-08-08	$21.25	$21.60	$21.10	$21.30	$20.50	148,842
2018-08-07	$21.45	$22.15	$21.30	$21.35	$20.55	115,650
2018-08-06	$21.00	$21.40	$20.98	$21.30	$20.50	95,296
2018-08-03	$20.55	$21.15	$20.55	$21.00	$20.22	225,050
2018-08-02	$20.95	$21.00	$20.43	$20.60	$19.83	147,082
2018-08-01	$21.40	$21.40	$20.65	$21.05	$20.26	242,511
2018-07-31	$19.95	$21.60	$19.95	$21.50	$20.70	236,643
2018-07-30	$19.10	$20.25	$19.10	$19.90	$19.16	290,476
2018-07-27	$19.10	$19.13	$18.85	$19.00	$18.29	156,119
2018-07-26	$18.95	$19.15	$18.90	$19.00	$18.29	127,190
2018-07-25	$19.00	$19.00	$18.80	$18.85	$18.15	195,343
2018-07-24	$19.10	$19.30	$19.05	$19.05	$18.34	76,521
2018-07-23	$19.25	$19.30	$18.95	$19.00	$18.29	130,785
2018-07-20	$19.10	$19.30	$19.10	$19.20	$18.48	130,316
2018-07-19	$19.00	$19.30	$18.95	$19.15	$18.43	253,990
2018-07-18	$19.05	$19.08	$18.90	$18.95	$18.24	188,803
2018-07-17	$19.05	$19.08	$18.90	$18.95	$18.24	173,921
2018-07-16	$18.90	$19.10	$18.88	$19.05	$18.34	188,330
2018-07-13	$19.10	$19.20	$18.90	$19.00	$18.29	266,174
2018-07-12	$19.20	$19.35	$18.80	$19.05	$18.34	94,440
2018-07-11	$18.80	$19.05	$18.50	$18.95	$18.24	108,468
2018-07-10	$18.40	$18.95	$18.30	$18.90	$18.19	122,135
2018-07-09	$18.40	$18.66	$18.09	$18.25	$17.57	269,502
2018-07-06	$18.60	$18.75	$18.30	$18.50	$17.81	103,056
2018-07-05	$18.50	$18.95	$18.30	$18.55	$17.86	220,049
2018-07-03	$18.35	$18.85	$18.25	$18.30	$17.62	103,535
2018-07-02	$18.85	$19.15	$18.05	$18.35	$17.66	140,025
2018-06-29	$19.10	$19.55	$18.60	$18.90	$18.19	393,760
2018-06-28	$19.25	$19.30	$18.50	$19.05	$18.34	150,822
2018-06-27	$19.95	$20.00	$19.25	$19.30	$18.58	143,858
2018-06-26	$20.20	$20.40	$19.90	$19.95	$19.20	76,376
2018-06-25	$20.45	$20.55	$19.85	$20.25	$19.49	136,687
2018-06-22	$20.50	$20.65	$20.14	$20.40	$19.64	639,255
2018-06-21	$20.80	$20.95	$20.30	$20.40	$19.64	129,372
2018-06-20	$20.90	$20.95	$20.45	$20.75	$19.97	50,703
2018-06-19	$21.00	$21.15	$20.45	$20.70	$19.93	98,539
2018-06-18	$21.50	$21.55	$21.05	$21.15	$20.36	72,755
2018-06-15	$21.50	$21.70	$21.30	$21.50	$20.70	257,397
2018-06-14	$21.90	$22.00	$21.30	$21.65	$20.84	227,652
2018-06-13	$21.20	$22.05	$21.18	$21.95	$21.13	240,438
2018-06-12	$20.40	$21.25	$20.10	$21.25	$20.46	411,043
2018-06-11	$20.35	$20.70	$20.30	$20.35	$19.59	89,298
2018-06-08	$20.65	$21.28	$20.25	$20.30	$19.54	99,678
2018-06-07	$20.80	$20.95	$20.50	$20.65	$19.88	120,524
2018-06-06	$21.10	$21.15	$20.70	$20.70	$19.93	101,893
2018-06-05	$20.65	$21.03	$20.40	$21.00	$20.22	79,726
2018-06-04	$21.35	$21.40	$20.65	$20.75	$19.97	165,920
2018-06-01	$21.65	$21.85	$21.25	$21.30	$20.50	189,708
2018-05-31	$22.35	$22.40	$21.40	$21.60	$20.79	123,635
2018-05-30	$22.35	$22.75	$22.15	$22.30	$21.40	88,983
2018-05-29	$21.85	$22.70	$21.80	$22.25	$21.35	109,600
2018-05-25	$23.10	$23.15	$21.75	$22.05	$21.16	125,634
2018-05-24	$22.65	$23.45	$22.65	$23.20	$22.26	209,391
2018-05-23	$22.30	$22.90	$22.15	$22.85	$21.92	438,113
2018-05-22	$22.75	$22.80	$22.30	$22.35	$21.45	160,851
2018-05-21	$22.80	$23.60	$22.55	$22.65	$21.73	151,652
2018-05-18	$22.80	$23.00	$22.60	$22.65	$21.73	136,351
2018-05-17	$22.85	$22.91	$22.65	$22.70	$21.78	133,648
2018-05-16	$22.80	$23.00	$22.60	$22.85	$21.92	111,663
2018-05-15	$22.40	$22.90	$22.30	$22.70	$21.78	92,231
2018-05-14	$22.40	$22.60	$22.15	$22.40	$21.49	107,127
2018-05-11	$21.85	$22.60	$21.85	$22.30	$21.40	119,634
2018-05-10	$21.40	$21.90	$20.85	$21.80	$20.92	230,869
2018-05-09	$21.55	$21.75	$21.28	$21.65	$20.77	112,605
2018-05-08	$21.40	$21.85	$21.05	$21.50	$20.63	87,280
2018-05-07	$21.00	$21.70	$21.00	$21.40	$20.53	77,080
2018-05-04	$20.20	$20.90	$20.10	$20.85	$20.01	272,980
2018-05-03	$20.65	$20.75	$20.10	$20.30	$19.48	92,289
2018-05-02	$20.20	$21.18	$20.20	$20.80	$19.96	80,633
2018-05-01	$20.35	$20.35	$19.65	$20.15	$19.33	121,023
2018-04-30	$20.70	$21.00	$20.20	$20.30	$19.48	139,475
2018-04-27	$20.70	$20.80	$20.45	$20.60	$19.77	151,782
2018-04-26	$21.05	$21.05	$20.45	$20.65	$19.81	101,291
2018-04-25	$21.10	$21.20	$20.45	$20.95	$20.10	143,701
2018-04-24	$21.85	$21.95	$20.93	$21.05	$20.20	232,809
2018-04-23	$22.25	$22.55	$21.60	$21.80	$20.92	114,224
2018-04-20	$22.45	$22.70	$22.23	$22.25	$21.35	115,451
2018-04-19	$22.45	$22.80	$22.30	$22.50	$21.59	130,377
2018-04-18	$22.40	$22.80	$22.30	$22.45	$21.54	154,033
2018-04-17	$22.30	$22.65	$22.30	$22.40	$21.49	121,369
2018-04-16	$22.00	$22.40	$21.60	$22.30	$21.40	174,988
2018-04-13	$22.10	$22.35	$21.90	$22.00	$21.11	96,999
2018-04-12	$22.05	$22.20	$21.93	$22.00	$21.11	197,479
2018-04-11	$21.85	$22.25	$21.55	$22.05	$21.16	166,908
2018-04-10	$22.15	$22.15	$21.88	$21.95	$21.06	223,376
2018-04-09	$22.75	$22.75	$21.55	$21.80	$20.92	178,408
2018-04-06	$22.75	$23.09	$21.40	$22.50	$21.59	263,815
2018-04-05	$23.85	$24.63	$23.00	$23.05	$22.12	164,223
2018-04-04	$23.70	$24.08	$23.50	$23.65	$22.69	283,236
2018-04-03	$23.65	$25.25	$23.60	$24.05	$23.08	455,404
2018-04-02	$23.90	$24.20	$22.45	$23.05	$22.12	197,710
2018-03-29	$23.70	$24.45	$23.45	$24.00	$23.03	433,993
2018-03-28	$22.95	$23.75	$22.71	$23.60	$22.64	147,009
2018-03-27	$23.10	$23.50	$22.78	$22.90	$21.97	97,049
2018-03-26	$23.05	$24.00	$22.55	$23.00	$22.07	128,428
2018-03-23	$23.80	$23.85	$22.70	$22.70	$21.78	127,289
2018-03-22	$24.35	$24.55	$23.70	$23.75	$22.79	103,789
2018-03-21	$24.20	$24.70	$24.10	$24.55	$23.56	55,296
2018-03-20	$24.90	$24.95	$24.20	$24.25	$23.27	63,276
2018-03-19	$25.00	$25.10	$24.35	$24.80	$23.80	58,957
2018-03-16	$24.95	$25.55	$24.80	$25.15	$24.13	128,174
2018-03-15	$24.65	$25.00	$24.35	$25.00	$23.99	236,961
2018-03-14	$24.85	$24.85	$24.45	$24.55	$23.56	107,997
2018-03-13	$24.50	$25.00	$24.20	$24.75	$23.75	94,192
2018-03-12	$25.00	$25.00	$24.25	$24.40	$23.41	165,467
2018-03-09	$24.95	$25.20	$24.00	$25.13	$24.11	405,128
2018-03-08	$25.30	$25.35	$23.00	$24.85	$23.84	342,273
2018-03-07	$24.85	$26.75	$24.85	$26.60	$25.52	147,433
2018-03-06	$24.70	$25.40	$24.55	$25.10	$24.08	88,998
2018-03-05	$23.80	$24.70	$23.60	$24.55	$23.56	87,661
2018-03-02	$23.65	$24.33	$23.20	$23.95	$22.98	96,124
2018-03-01	$23.95	$24.50	$23.55	$23.80	$22.84	124,303
2018-02-28	$24.65	$24.65	$23.85	$23.90	$22.93	154,689
2018-02-27	$25.10	$25.25	$24.55	$24.65	$23.65	77,194
2018-02-26	$25.10	$25.20	$24.95	$25.10	$24.08	53,989
2018-02-23	$25.25	$25.60	$24.70	$24.95	$23.94	92,390
2018-02-22	$25.45	$26.05	$25.00	$25.05	$24.04	65,638
2018-02-21	$25.15	$25.90	$25.05	$25.40	$24.37	40,459
2018-02-20	$24.80	$25.55	$24.75	$25.15	$24.13	98,163
2018-02-16	$25.50	$25.65	$24.85	$24.95	$23.94	89,664
2018-02-15	$25.30	$25.55	$25.13	$25.50	$24.47	61,943
2018-02-14	$25.30	$25.75	$25.20	$25.25	$24.16	80,951
2018-02-13	$25.80	$26.15	$25.30	$25.45	$24.35	161,841
2018-02-12	$26.00	$26.15	$25.45	$25.95	$24.83	136,160
2018-02-09	$26.85	$26.90	$25.75	$25.90	$24.78	159,839
2018-02-08	$27.00	$27.18	$26.35	$26.55	$25.41	338,147
2018-02-07	$26.45	$27.15	$26.30	$27.00	$25.84	61,793
2018-02-06	$25.90	$27.20	$25.15	$26.55	$25.41	127,945
2018-02-05	$27.80	$28.20	$26.50	$26.50	$25.36	107,645
2018-02-02	$28.75	$28.75	$27.80	$28.00	$26.79	73,254
2018-02-01	$28.55	$29.15	$28.53	$29.00	$27.75	64,155
2018-01-31	$29.25	$29.35	$28.70	$28.80	$27.56	58,973
2018-01-30	$28.70	$29.35	$28.15	$29.15	$27.89	72,167
2018-01-29	$29.05	$29.20	$28.95	$29.05	$27.80	44,768
2018-01-26	$29.40	$29.50	$29.00	$29.10	$27.85	37,277
2018-01-25	$29.30	$29.40	$28.96	$29.20	$27.94	52,917
2018-01-24	$29.40	$29.40	$29.00	$29.00	$27.75	36,404
2018-01-23	$29.00	$29.40	$28.75	$29.30	$28.04	61,960
2018-01-22	$28.80	$29.10	$28.50	$29.05	$27.80	54,804
2018-01-19	$27.50	$29.20	$27.50	$28.90	$27.65	80,828
2018-01-18	$27.50	$28.15	$26.85	$27.55	$26.36	135,028
2018-01-17	$27.50	$27.80	$27.20	$27.55	$26.36	109,314
2018-01-16	$28.10	$28.30	$27.15	$27.35	$26.17	83,730
2018-01-12	$28.60	$28.60	$27.85	$28.00	$26.79	156,070
2018-01-11	$27.50	$28.65	$27.50	$28.45	$27.22	142,984
2018-01-10	$26.95	$27.55	$26.70	$27.45	$26.27	120,200
2018-01-09	$27.05	$27.45	$26.95	$27.00	$25.84	128,572
2018-01-08	$27.85	$27.95	$26.85	$27.05	$25.88	85,961
2018-01-05	$28.40	$28.45	$27.50	$27.95	$26.75	67,062
2018-01-04	$28.35	$28.78	$28.10	$28.35	$27.13	58,210
2018-01-03	$28.45	$28.92	$27.70	$28.20	$26.98	79,858
2018-01-02	$27.65	$28.35	$27.30	$28.35	$27.13	173,587
2017-12-29	$28.00	$28.00	$26.78	$27.60	$26.41	70,645
2017-12-28	$27.65	$28.00	$27.55	$27.95	$26.75	74,220
2017-12-27	$27.00	$27.80	$26.93	$27.65	$26.46	97,530
2017-12-26	$27.30	$27.35	$26.95	$27.00	$25.84	56,974
2017-12-22	$27.60	$27.65	$27.10	$27.20	$26.03	43,333
2017-12-21	$27.30	$27.90	$26.96	$27.65	$26.46	38,039
2017-12-20	$27.45	$27.45	$27.05	$27.25	$26.08	54,881
2017-12-19	$27.95	$28.20	$26.75	$27.25	$26.08	81,667
2017-12-18	$27.60	$27.95	$27.35	$27.90	$26.70	54,657
2017-12-15	$27.05	$27.80	$27.05	$27.50	$26.31	200,180
2017-12-14	$27.10	$27.25	$26.85	$27.00	$25.84	98,396
2017-12-13	$27.05	$27.70	$27.00	$27.05	$25.88	70,091
2017-12-12	$26.55	$28.00	$26.55	$27.05	$25.88	127,327
2017-12-11	$26.75	$27.15	$26.50	$26.60	$25.45	149,310
2017-12-08	$27.50	$27.60	$26.78	$26.85	$25.69	98,105
2017-12-07	$27.90	$27.95	$27.35	$27.45	$26.27	90,483
2017-12-06	$28.15	$28.15	$27.65	$27.85	$26.65	85,421
2017-12-05	$28.15	$28.30	$27.45	$27.60	$26.41	72,242
2017-12-04	$27.60	$28.60	$27.60	$28.00	$26.79	116,080
2017-12-01	$28.05	$28.10	$26.55	$27.25	$26.08	198,293
2017-11-30	$28.10	$28.25	$27.85	$27.95	$26.75	98,800
2017-11-29	$28.00	$28.15	$27.60	$28.00	$26.73	103,090
2017-11-28	$27.90	$28.10	$27.65	$27.95	$26.68	92,158
2017-11-27	$27.40	$28.15	$27.25	$27.90	$26.63	113,701
2017-11-24	$27.45	$27.70	$27.10	$27.45	$26.20	27,771
2017-11-22	$27.75	$27.80	$27.40	$27.40	$26.15	65,367
2017-11-21	$27.75	$28.00	$27.50	$27.75	$26.49	89,792
2017-11-20	$27.30	$27.60	$27.20	$27.60	$26.34	84,233
2017-11-17	$26.95	$27.55	$26.95	$27.20	$25.96	108,067
2017-11-16	$27.05	$27.65	$27.00	$27.15	$25.91	112,510
2017-11-15	$26.30	$27.01	$26.20	$26.95	$25.72	172,134
2017-11-14	$26.05	$26.60	$25.81	$26.55	$25.34	128,963
2017-11-13	$26.10	$26.30	$25.53	$26.15	$24.96	68,774
2017-11-10	$25.65	$26.40	$25.55	$26.25	$25.06	96,714
2017-11-09	$25.80	$26.45	$24.95	$25.75	$24.58	150,796
2017-11-08	$26.65	$27.00	$25.75	$26.15	$24.96	96,425
2017-11-07	$28.00	$28.05	$26.80	$26.80	$25.58	58,017
2017-11-06	$28.20	$28.45	$28.05	$28.10	$26.82	82,128
2017-11-03	$28.75	$28.90	$27.70	$28.15	$26.87	171,946
2017-11-02	$27.45	$28.95	$27.45	$28.60	$27.30	77,279
2017-11-01	$29.85	$29.85	$28.63	$28.80	$27.49	95,878
2017-10-31	$29.65	$30.15	$28.46	$29.55	$28.21	78,784
2017-10-30	$32.20	$32.25	$29.50	$29.50	$28.16	125,071
2017-10-27	$32.45	$32.90	$32.05	$32.40	$30.93	85,595
2017-10-26	$32.00	$32.70	$31.61	$32.35	$30.88	75,848
2017-10-25	$31.25	$32.00	$31.20	$31.90	$30.45	170,648
2017-10-24	$30.90	$31.55	$30.90	$31.45	$30.02	58,492
2017-10-23	$30.50	$30.90	$30.50	$30.65	$29.26	54,203
2017-10-20	$31.05	$31.30	$30.45	$30.70	$29.30	58,963
2017-10-19	$30.25	$31.10	$30.25	$30.80	$29.40	91,280
2017-10-18	$29.85	$30.75	$29.85	$30.55	$29.16	56,074
2017-10-17	$30.20	$30.35	$29.40	$29.80	$28.44	54,173
2017-10-16	$30.45	$30.45	$29.90	$30.30	$28.92	61,445
2017-10-13	$30.00	$30.40	$29.65	$30.20	$28.83	51,547
2017-10-12	$29.45	$29.93	$29.45	$29.75	$28.40	43,120
2017-10-11	$29.45	$29.70	$29.30	$29.60	$28.25	52,283
2017-10-10	$29.80	$29.80	$26.61	$29.55	$28.21	42,530
2017-10-09	$29.65	$29.80	$29.45	$29.60	$28.25	36,934
2017-10-06	$29.35	$30.25	$29.30	$29.60	$28.25	48,021
2017-10-05	$29.65	$29.95	$29.20	$29.50	$28.16	56,429
2017-10-04	$30.00	$30.35	$29.45	$29.60	$28.25	59,870
2017-10-03	$29.30	$30.05	$29.25	$30.00	$28.63	118,641
2017-10-02	$29.10	$29.40	$28.70	$29.15	$27.82	152,174
2017-09-29	$29.65	$29.65	$28.98	$29.00	$27.68	96,122
2017-09-28	$28.95	$30.05	$28.75	$29.75	$28.40	126,771
2017-09-27	$28.25	$29.05	$28.00	$28.90	$27.58	77,110
2017-09-26	$28.15	$28.35	$27.90	$28.10	$26.82	50,740
2017-09-25	$28.20	$28.30	$27.50	$28.05	$26.77	59,251
2017-09-22	$27.75	$28.30	$27.70	$28.25	$26.96	71,397
2017-09-21	$27.80	$28.05	$27.50	$27.80	$26.54	82,803
2017-09-20	$27.70	$27.95	$27.40	$27.65	$26.39	111,513
2017-09-19	$27.90	$27.95	$27.55	$27.70	$26.44	144,335
2017-09-18	$27.75	$28.15	$27.50	$27.75	$26.49	183,065
2017-09-15	$27.00	$27.85	$26.00	$27.80	$26.54	243,250
2017-09-14	$26.60	$26.95	$26.35	$26.90	$25.68	97,916
2017-09-13	$26.35	$26.58	$25.95	$26.55	$25.34	128,138
2017-09-12	$26.10	$26.40	$26.05	$26.35	$25.15	75,964
2017-09-11	$25.80	$26.10	$25.55	$26.00	$24.82	81,082
2017-09-08	$24.65	$25.65	$24.50	$25.60	$24.44	122,680
2017-09-07	$25.20	$25.25	$24.65	$24.80	$23.67	106,718
2017-09-06	$25.30	$25.30	$24.93	$25.10	$23.96	209,775
2017-09-05	$26.20	$26.45	$25.10	$25.25	$24.10	224,610
2017-09-01	$25.50	$26.15	$25.45	$26.15	$24.96	114,352
2017-08-31	$25.45	$25.60	$25.20	$25.50	$24.34	75,240
2017-08-30	$25.00	$25.30	$24.80	$25.25	$24.10	84,875
2017-08-29	$25.45	$25.55	$24.90	$25.00	$23.80	119,318
2017-08-28	$25.40	$25.70	$25.10	$25.60	$24.37	118,564
2017-08-25	$25.30	$25.45	$24.50	$25.20	$23.99	341,444
2017-08-24	$25.60	$25.65	$25.15	$25.30	$24.08	74,812
2017-08-23	$25.75	$25.90	$25.40	$25.50	$24.27	177,275
2017-08-22	$25.20	$26.05	$25.19	$26.00	$24.75	120,996
2017-08-21	$25.30	$25.45	$25.20	$25.25	$24.03	180,252
2017-08-18	$25.50	$25.85	$25.10	$25.45	$24.22	154,830
2017-08-17	$26.00	$26.40	$25.80	$25.85	$24.61	208,751
2017-08-16	$26.20	$26.32	$25.50	$26.05	$24.80	193,231
2017-08-15	$26.30	$26.60	$25.95	$26.20	$24.94	260,314
2017-08-14	$25.75	$26.35	$25.75	$26.30	$25.03	133,542
2017-08-11	$25.45	$25.88	$25.10	$25.75	$24.51	224,650
2017-08-10	$25.50	$25.80	$25.25	$25.40	$24.18	179,072
2017-08-09	$26.05	$26.25	$25.65	$25.80	$24.56	264,484
2017-08-08	$25.85	$26.65	$25.80	$26.15	$24.89	212,469
2017-08-07	$26.05	$26.58	$25.68	$25.95	$24.70	333,669
2017-08-04	$26.25	$26.30	$25.80	$26.05	$24.80	264,015
2017-08-03	$27.10	$27.10	$22.30	$26.25	$24.99	331,000
2017-08-02	$27.45	$27.65	$26.30	$27.00	$25.70	243,854
2017-08-01	$27.85	$27.85	$27.20	$27.65	$26.32	183,368
2017-07-31	$27.75	$27.85	$27.40	$27.70	$26.37	72,389
2017-07-28	$27.75	$27.95	$27.40	$27.65	$26.32	61,655
2017-07-27	$28.00	$28.40	$27.53	$27.85	$26.51	106,324
2017-07-26	$28.70	$28.70	$28.05	$28.05	$26.70	154,989
2017-07-25	$28.75	$28.95	$28.40	$28.50	$27.13	177,052
2017-07-24	$28.85	$29.00	$28.08	$28.45	$27.08	130,954
2017-07-21	$29.85	$29.85	$28.70	$28.80	$27.41	85,028
2017-07-20	$29.75	$30.00	$29.45	$29.70	$28.27	170,788
2017-07-19	$29.75	$29.85	$29.30	$29.80	$28.37	69,121
2017-07-18	$29.70	$30.00	$29.25	$29.60	$28.18	113,858
2017-07-17	$29.25	$29.80	$28.95	$29.70	$28.27	136,683
2017-07-14	$28.70	$29.25	$28.40	$29.20	$27.79	145,947
2017-07-13	$29.30	$29.45	$28.68	$28.75	$27.37	86,539
2017-07-12	$29.65	$29.65	$28.55	$29.20	$27.79	208,317
2017-07-11	$30.35	$30.85	$29.45	$29.55	$28.13	263,473
2017-07-10	$27.85	$30.75	$27.80	$30.30	$28.84	971,151
2017-07-07	$27.25	$27.60	$27.10	$27.45	$26.13	83,514
2017-07-06	$27.25	$27.65	$27.05	$27.10	$25.80	90,936
2017-07-05	$27.30	$27.85	$26.90	$27.50	$26.18	139,130
2017-07-03	$27.65	$27.85	$27.00	$27.45	$26.13	67,014
2017-06-30	$27.60	$27.70	$25.96	$27.45	$26.13	125,382
2017-06-29	$28.15	$28.15	$27.05	$27.50	$26.18	88,098
2017-06-28	$27.95	$28.30	$27.75	$28.05	$26.70	131,138
2017-06-27	$27.70	$28.10	$27.55	$27.70	$26.37	115,907
2017-06-26	$27.20	$27.95	$27.15	$27.70	$26.37	177,992
2017-06-23	$27.45	$27.60	$27.03	$27.15	$25.84	436,553
2017-06-22	$27.45	$27.80	$27.15	$27.45	$26.13	74,960
2017-06-21	$28.10	$28.15	$27.11	$27.55	$26.22	126,342
2017-06-20	$28.70	$28.75	$28.10	$28.10	$26.75	87,314
2017-06-19	$29.25	$29.65	$28.70	$28.95	$27.56	197,345
2017-06-16	$27.90	$29.30	$27.70	$29.00	$27.60	283,405
2017-06-15	$27.60	$28.35	$27.60	$27.95	$26.60	77,197
2017-06-14	$28.35	$28.35	$27.60	$27.95	$26.60	157,981
2017-06-13	$28.55	$28.85	$28.15	$28.30	$26.94	100,667
2017-06-12	$28.55	$28.95	$27.95	$28.50	$27.13	288,744
2017-06-09	$28.55	$29.00	$28.20	$28.55	$27.18	204,534
2017-06-08	$28.15	$28.53	$27.95	$28.40	$27.03	262,430
2017-06-07	$28.80	$28.90	$28.00	$28.05	$26.70	207,813
2017-06-06	$29.05	$29.15	$28.45	$28.80	$27.41	120,667
2017-06-05	$29.85	$30.10	$29.18	$29.35	$27.94	106,709
2017-06-02	$29.40	$30.45	$29.35	$29.85	$28.41	302,723
2017-06-01	$28.60	$29.65	$28.28	$29.40	$27.98	134,190
2017-05-31	$27.85	$28.80	$27.11	$28.60	$27.22	124,364
2017-05-30	$27.70	$27.90	$27.50	$27.75	$26.35	168,991
2017-05-26	$27.55	$27.90	$27.35	$27.80	$26.40	175,181
2017-05-25	$27.85	$27.90	$27.45	$27.55	$26.16	184,663
2017-05-24	$28.20	$28.72	$27.60	$27.80	$26.40	202,304
2017-05-23	$27.80	$28.20	$27.60	$28.10	$26.68	174,306
2017-05-22	$27.55	$27.68	$27.40	$27.55	$26.16	126,807
2017-05-19	$27.55	$27.80	$27.40	$27.50	$26.11	202,544
2017-05-18	$27.75	$28.03	$27.40	$27.55	$26.16	222,875
2017-05-17	$28.85	$29.15	$27.95	$27.95	$26.54	182,556
2017-05-16	$29.55	$29.60	$28.90	$29.40	$27.92	197,156
2017-05-15	$29.70	$29.75	$29.55	$29.60	$28.11	132,330
2017-05-12	$29.65	$29.80	$29.25	$29.40	$27.92	162,154
2017-05-11	$29.45	$29.90	$29.00	$29.80	$28.30	253,614
2017-05-10	$30.20	$30.35	$29.45	$29.60	$28.11	282,727
2017-05-09	$30.75	$30.85	$30.25	$30.35	$28.82	241,200
2017-05-08	$30.65	$31.25	$30.40	$30.65	$29.10	436,765
2017-05-05	$30.95	$31.20	$30.35	$30.65	$29.10	398,975
2017-05-04	$28.00	$31.65	$28.00	$30.80	$29.25	5,686
2017-05-03	$27.20	$27.25	$26.45	$27.20	$25.83	213,115
2017-05-02	$27.95	$28.10	$27.20	$27.50	$26.11	300,482
2017-05-01	$27.65	$28.25	$27.30	$27.80	$26.40	248,975
2017-04-28	$27.45	$28.00	$27.35	$27.60	$26.21	187,872
2017-04-27	$27.45	$27.70	$27.10	$27.50	$26.11	229,351
2017-04-26	$27.00	$27.65	$26.90	$27.45	$26.06	288,606
2017-04-25	$26.50	$27.20	$25.34	$26.85	$25.50	235,834
2017-04-24	$26.30	$26.60	$26.20	$26.30	$24.97	111,176
2017-04-21	$26.05	$26.20	$25.75	$25.80	$24.50	119,607
2017-04-20	$25.70	$26.15	$25.60	$26.05	$24.74	180,959
2017-04-19	$25.75	$25.95	$25.45	$25.50	$24.21	136,067
2017-04-18	$25.40	$25.70	$25.15	$25.60	$24.31	127,528
2017-04-17	$25.30	$25.50	$24.80	$25.50	$24.21	170,431
2017-04-13	$25.15	$25.60	$25.05	$25.05	$23.79	211,570
2017-04-12	$25.35	$25.58	$24.90	$25.30	$24.02	195,434
2017-04-11	$25.15	$25.75	$25.09	$25.50	$24.21	77,319
2017-04-10	$25.10	$25.55	$25.00	$25.20	$23.93	162,716
2017-04-07	$24.95	$25.25	$24.65	$25.10	$23.83	1,795
2017-04-06	$24.95	$25.40	$24.55	$25.05	$23.79	1,296
2017-04-05	$25.65	$25.65	$24.55	$24.95	$23.69	303,490
2017-04-04	$25.30	$25.60	$25.00	$25.25	$23.98	402,839
2017-04-03	$25.20	$25.40	$24.65	$25.38	$24.09	242,751
2017-03-31	$24.95	$25.75	$24.85	$25.20	$23.93	333,312
2017-03-30	$24.65	$24.90	$24.25	$24.80	$23.55	251,069
2017-03-29	$23.85	$24.65	$23.65	$24.60	$23.36	181,806
2017-03-28	$23.50	$24.20	$22.80	$23.95	$22.74	111,377
2017-03-27	$23.70	$23.90	$23.20	$23.60	$22.41	103,665
2017-03-24	$24.20	$24.50	$24.05	$24.20	$22.98	132,870
2017-03-23	$23.55	$24.90	$23.30	$24.20	$22.98	137,745
2017-03-22	$24.05	$24.15	$23.26	$23.60	$22.41	144,855
2017-03-21	$24.85	$25.10	$24.05	$24.05	$22.84	232,318
2017-03-20	$24.05	$25.10	$23.80	$24.70	$23.45	289,062
2017-03-17	$22.55	$24.30	$22.55	$24.20	$22.98	346,986
2017-03-16	$23.00	$23.25	$22.40	$22.55	$21.41	174,459
2017-03-15	$22.45	$23.00	$22.35	$22.90	$21.74	98,092
2017-03-14	$22.50	$22.75	$22.15	$22.45	$21.32	104,093
2017-03-13	$22.45	$22.80	$22.40	$22.45	$21.32	163,561
2017-03-10	$22.10	$22.55	$21.85	$22.35	$21.22	210,689
2017-03-09	$22.50	$22.50	$21.75	$21.85	$20.75	201,386
2017-03-08	$22.55	$22.60	$22.25	$22.35	$21.22	102,140
2017-03-07	$22.50	$22.95	$22.50	$22.55	$21.41	121,235
2017-03-06	$22.40	$22.90	$22.15	$22.45	$21.32	303,171
2017-03-03	$21.80	$23.20	$21.80	$22.65	$21.51	252,816
2017-03-02	$21.75	$22.40	$21.36	$21.60	$20.51	261,025
2017-03-01	$20.70	$21.11	$20.50	$20.70	$19.66	236,306
2017-02-28	$20.25	$20.70	$19.90	$20.10	$19.09	177,120
2017-02-27	$20.10	$20.56	$20.00	$20.35	$19.32	220,089
2017-02-24	$19.50	$20.15	$19.35	$20.15	$19.13	107,333
2017-02-23	$20.25	$20.25	$19.30	$19.55	$18.56	87,472
2017-02-22	$20.10	$20.25	$20.05	$20.15	$19.13	55,573
2017-02-21	$20.15	$20.30	$19.96	$20.25	$19.23	93,521
2017-02-17	$20.05	$20.30	$19.75	$20.00	$18.99	99,541
2017-02-16	$20.25	$20.60	$19.75	$20.05	$19.04	146,323
2017-02-15	$20.15	$20.35	$20.09	$20.30	$19.28	68,031
2017-02-14	$20.35	$20.50	$20.10	$20.25	$19.16	111,065
2017-02-13	$20.45	$20.60	$20.30	$20.50	$19.40	117,756
2017-02-10	$20.25	$20.40	$19.95	$20.20	$19.11	87,581
2017-02-09	$19.50	$20.15	$19.35	$20.10	$19.02	87,536
2017-02-08	$19.50	$19.75	$19.25	$19.45	$18.40	125,803
2017-02-07	$19.70	$19.90	$19.30	$19.70	$18.64	63,127
2017-02-06	$19.35	$19.75	$19.20	$19.65	$18.59	88,759
2017-02-03	$19.10	$19.55	$18.75	$19.50	$18.45	75,605
2017-02-02	$18.90	$19.20	$18.60	$18.80	$17.79	118,470
2017-02-01	$19.55	$19.85	$18.90	$18.95	$17.93	84,474
2017-01-31	$19.60	$19.60	$19.10	$19.35	$18.31	94,387
2017-01-30	$19.75	$19.75	$19.10	$19.55	$18.50	109,586
2017-01-27	$19.70	$20.15	$19.40	$20.05	$18.97	91,306
2017-01-26	$20.15	$20.15	$19.55	$19.80	$18.74	106,680
2017-01-25	$19.45	$20.40	$19.45	$20.10	$19.02	274,457
2017-01-24	$18.25	$19.30	$18.25	$19.25	$18.22	107,077
2017-01-23	$17.95	$18.25	$17.75	$18.15	$17.17	134,207
2017-01-20	$18.20	$18.55	$17.95	$18.05	$17.08	168,447
2017-01-19	$18.45	$18.55	$17.80	$18.15	$17.17	75,430
2017-01-18	$17.95	$18.50	$17.95	$18.40	$17.41	108,529
2017-01-17	$18.50	$18.50	$17.70	$17.80	$16.84	163,863
2017-01-13	$18.60	$18.95	$18.55	$18.70	$17.70	71,072
2017-01-12	$19.65	$19.65	$18.38	$18.50	$17.51	99,822
2017-01-11	$19.25	$19.75	$19.15	$19.55	$18.50	109,021
2017-01-10	$18.80	$19.40	$18.75	$19.25	$18.22	109,751
2017-01-09	$19.20	$19.20	$18.65	$18.70	$17.70	135,764
2017-01-06	$19.90	$19.90	$19.10	$19.20	$18.17	135,052
2017-01-05	$20.35	$20.38	$19.60	$19.75	$18.69	155,829
2017-01-04	$19.95	$20.70	$19.80	$20.40	$19.30	183,370
2017-01-03	$19.35	$19.90	$19.20	$19.80	$18.74	147,840
2016-12-30	$19.35	$19.35	$19.00	$19.05	$18.03	106,279
2016-12-29	$19.35	$19.45	$19.10	$19.25	$18.22	90,302
2016-12-28	$19.60	$19.70	$19.05	$19.35	$18.31	63,954
2016-12-27	$19.75	$20.05	$19.40	$19.60	$18.55	67,076
2016-12-23	$19.45	$19.85	$19.45	$19.75	$18.69	70,858
2016-12-22	$19.45	$19.60	$18.90	$19.55	$18.50	145,569
2016-12-21	$19.00	$20.00	$18.55	$19.40	$18.36	242,222
2016-12-20	$18.60	$18.70	$18.18	$18.60	$17.60	88,003
2016-12-19	$18.25	$18.50	$17.85	$18.45	$17.46	88,206
2016-12-16	$18.40	$18.70	$18.10	$18.20	$17.22	175,147
2016-12-15	$17.95	$18.65	$17.70	$18.30	$17.32	113,040
2016-12-14	$17.70	$18.35	$17.55	$17.95	$16.99	92,065
2016-12-13	$18.40	$18.40	$17.60	$17.75	$16.80	108,722
2016-12-12	$18.55	$18.55	$17.80	$18.25	$17.27	143,391
2016-12-09	$18.55	$18.55	$18.20	$18.40	$17.41	102,958
2016-12-08	$18.10	$18.45	$17.90	$18.35	$17.36	119,839
2016-12-07	$17.55	$18.03	$17.45	$17.95	$16.99	85,686
2016-12-06	$17.40	$17.50	$17.15	$17.45	$16.51	133,499
2016-12-05	$17.20	$17.65	$16.91	$17.40	$16.47	64,302
2016-12-02	$17.05	$17.15	$16.75	$17.00	$16.09	105,753
2016-12-01	$17.20	$17.65	$17.05	$17.15	$16.23	138,278
2016-11-30	$17.55	$17.90	$16.95	$16.95	$16.04	99,338
2016-11-29	$17.50	$17.73	$16.96	$17.35	$16.35	109,042
2016-11-28	$17.70	$18.20	$17.40	$17.50	$16.49	280,416
2016-11-25	$17.80	$18.10	$17.65	$17.90	$16.87	78,922
2016-11-23	$17.65	$17.90	$17.55	$17.70	$16.68	146,983
2016-11-22	$17.60	$17.85	$17.45	$17.50	$16.49	138,273
2016-11-21	$17.45	$17.80	$17.19	$17.45	$16.44	143,397
2016-11-18	$16.85	$17.35	$16.60	$17.20	$16.21	237,906
2016-11-17	$16.65	$17.30	$16.50	$16.70	$15.74	234,811
2016-11-16	$16.50	$16.60	$16.35	$16.45	$15.50	159,824
2016-11-15	$16.25	$16.70	$16.25	$16.50	$15.55	194,762
2016-11-14	$16.85	$17.30	$16.00	$16.40	$15.46	328,814
2016-11-11	$16.55	$17.25	$16.50	$16.65	$15.69	377,566
2016-11-10	$15.70	$16.70	$15.65	$16.55	$15.60	270,886
2016-11-09	$14.45	$15.50	$14.30	$15.43	$14.54	232,760
2016-11-08	$14.30	$14.70	$14.28	$14.50	$13.66	168,999
2016-11-07	$13.80	$14.85	$13.80	$14.35	$13.52	243,314
2016-11-04	$14.00	$14.39	$13.43	$13.65	$12.86	344,331
2016-11-03	$15.00	$16.00	$14.05	$14.35	$13.52	393,986
2016-11-02	$17.10	$17.35	$16.50	$16.50	$15.55	95,204
2016-11-01	$17.65	$17.75	$16.90	$17.25	$16.26	97,542
2016-10-31	$16.75	$17.70	$16.55	$17.65	$16.63	117,361
2016-10-28	$17.00	$17.05	$16.25	$16.65	$15.69	166,971
2016-10-27	$17.60	$17.60	$17.10	$17.15	$16.16	72,755
2016-10-26	$17.95	$18.20	$17.31	$17.45	$16.44	123,138
2016-10-25	$17.30	$18.03	$17.30	$17.95	$16.92	25,860
2016-10-24	$17.85	$18.15	$17.20	$17.35	$16.35	40,219
2016-10-21	$17.34	$17.81	$17.18	$17.54	$16.53	88,114
2016-10-20	$17.97	$18.14	$17.60	$17.61	$16.60	80,399
2016-10-19	$18.15	$18.36	$17.88	$18.08	$17.04	73,141
2016-10-18	$17.66	$18.34	$17.61	$18.04	$17.00	117,835
2016-10-17	$17.68	$17.72	$17.39	$17.42	$16.42	148,104
2016-10-14	$18.59	$18.65	$17.61	$17.62	$16.60	183,265
2016-10-13	$18.90	$18.92	$18.28	$18.40	$17.34	114,702
2016-10-12	$19.10	$19.61	$18.76	$19.22	$18.11	143,801
2016-10-11	$19.35	$19.71	$18.87	$19.00	$17.91	309,226
2016-10-10	$19.67	$19.89	$19.15	$19.30	$18.18	116,176
2016-10-07	$20.18	$20.38	$19.16	$19.50	$18.38	159,399
2016-10-06	$19.78	$20.39	$19.46	$20.21	$19.05	269,666
2016-10-05	$19.18	$20.11	$19.09	$19.69	$18.56	264,462
2016-10-04	$18.70	$19.30	$18.29	$19.05	$17.95	129,814
2016-10-03	$18.10	$18.87	$18.00	$18.70	$17.62	127,350
2016-09-30	$17.56	$18.33	$17.40	$18.25	$17.20	188,602
2016-09-29	$17.76	$17.94	$17.39	$17.41	$16.41	98,681
2016-09-28	$17.78	$18.09	$17.66	$17.72	$16.70	164,524
2016-09-27	$17.24	$17.71	$17.20	$17.69	$16.67	134,015
2016-09-26	$17.50	$17.63	$17.38	$17.41	$16.41	102,728
2016-09-23	$17.82	$17.97	$17.50	$17.59	$16.58	88,275
2016-09-22	$18.13	$18.29	$17.90	$18.01	$16.97	132,918
2016-09-21	$17.90	$18.17	$17.59	$17.84	$16.81	73,970
2016-09-20	$17.77	$18.01	$17.62	$17.83	$16.80	137,406
2016-09-19	$18.01	$18.31	$17.50	$17.73	$16.71	73,699
2016-09-16	$17.89	$18.00	$17.65	$17.88	$16.85	178,417
2016-09-15	$18.18	$18.47	$17.98	$18.03	$16.99	129,844
2016-09-14	$18.22	$18.52	$17.84	$18.11	$17.07	246,324
2016-09-13	$17.97	$18.39	$17.72	$18.17	$17.12	163,998
2016-09-12	$18.10	$18.36	$17.90	$18.33	$17.27	152,666
2016-09-09	$18.47	$18.63	$18.34	$18.45	$17.39	161,467
2016-09-08	$18.77	$19.00	$18.53	$18.77	$17.69	145,943
2016-09-07	$18.37	$18.98	$18.18	$18.81	$17.73	138,933
2016-09-06	$18.71	$18.74	$18.08	$18.39	$17.33	149,206
2016-09-02	$17.76	$18.70	$17.67	$18.68	$17.60	89,310
2016-09-01	$17.76	$17.95	$17.36	$17.61	$16.60	102,219
2016-08-31	$17.98	$18.12	$17.61	$17.75	$16.73	125,748
2016-08-30	$18.24	$18.59	$17.88	$18.13	$17.01	141,191
2016-08-29	$17.76	$18.45	$17.17	$18.28	$17.16	102,052
2016-08-26	$17.54	$17.94	$17.42	$17.64	$16.56	111,518
2016-08-25	$17.13	$17.51	$17.13	$17.50	$16.43	82,291
2016-08-24	$17.73	$18.44	$17.19	$17.25	$16.19	166,185
2016-08-23	$17.08	$17.58	$17.02	$17.57	$16.49	204,864
2016-08-22	$16.94	$16.98	$16.47	$16.92	$15.88	118,997
2016-08-19	$16.71	$17.32	$16.12	$17.09	$16.04	231,007
2016-08-18	$16.50	$16.75	$16.31	$16.73	$15.70	82,166
2016-08-17	$16.47	$16.51	$15.94	$16.48	$15.47	99,092
2016-08-16	$16.59	$16.65	$16.38	$16.45	$15.44	86,596
2016-08-15	$16.58	$16.91	$16.43	$16.70	$15.68	140,124
2016-08-12	$16.83	$16.83	$16.39	$16.46	$15.45	102,165
2016-08-11	$16.62	$16.95	$16.37	$16.87	$15.84	148,459
2016-08-10	$16.74	$16.79	$16.43	$16.54	$15.53	80,967
2016-08-09	$16.81	$16.99	$16.39	$16.66	$15.64	102,127
2016-08-08	$16.88	$17.00	$16.54	$16.85	$15.82	86,649
2016-08-05	$16.36	$16.99	$16.01	$16.90	$15.86	186,292
2016-08-04	$16.21	$16.54	$15.72	$16.20	$15.21	150,514
2016-08-03	$15.93	$16.03	$15.65	$15.89	$14.92	180,664
2016-08-02	$16.78	$16.78	$15.95	$15.97	$14.99	141,756
2016-08-01	$16.90	$16.96	$16.58	$16.61	$15.59	109,403
2016-07-29	$17.10	$17.36	$16.66	$16.87	$15.84	266,020
2016-07-28	$17.07	$17.21	$16.69	$17.19	$16.14	121,031
2016-07-27	$16.68	$17.21	$16.67	$17.19	$16.14	114,155
2016-07-26	$16.11	$16.72	$16.11	$16.68	$15.66	117,397
2016-07-25	$15.85	$16.36	$15.70	$16.18	$15.19	131,582
2016-07-22	$16.01	$16.31	$15.65	$15.92	$14.94	124,150
2016-07-21	$16.56	$16.56	$15.92	$16.00	$15.02	146,450
2016-07-20	$15.94	$16.59	$15.59	$16.58	$15.56	237,305
2016-07-19	$15.82	$16.00	$15.72	$15.93	$14.95	186,078
2016-07-18	$15.59	$15.99	$14.19	$15.90	$14.92	155,381
2016-07-15	$15.29	$15.68	$15.13	$15.65	$14.69	148,883
2016-07-14	$15.13	$15.36	$14.90	$15.17	$14.24	209,836
2016-07-13	$15.34	$15.38	$14.92	$14.96	$14.04	138,591
2016-07-12	$14.88	$15.49	$14.81	$15.25	$14.31	210,890
2016-07-11	$14.48	$14.79	$14.08	$14.63	$13.73	160,009
2016-07-08	$13.88	$14.52	$13.88	$14.46	$13.57	192,787
2016-07-07	$13.61	$13.87	$13.50	$13.64	$12.80	150,414
2016-07-06	$13.37	$13.53	$12.77	$13.48	$12.65	212,031
2016-07-05	$14.16	$14.28	$13.39	$13.52	$12.69	186,884
2016-07-01	$13.94	$14.46	$13.80	$14.16	$13.29	146,352
2016-06-30	$13.55	$14.00	$13.29	$13.99	$13.13	205,962
2016-06-29	$13.74	$13.78	$13.43	$13.55	$12.72	374,077
2016-06-28	$13.75	$14.34	$13.25	$13.54	$12.71	515,528
2016-06-27	$15.49	$15.50	$13.18	$13.35	$12.53	667,148
2016-06-24	$17.00	$17.00	$15.34	$15.35	$14.41	856,564
2016-06-23	$17.60	$18.22	$17.60	$18.12	$17.01	255,158
2016-06-22	$17.84	$17.92	$17.38	$17.38	$16.31	75,356
2016-06-21	$18.30	$18.30	$17.47	$17.85	$16.76	128,462
2016-06-20	$17.90	$18.60	$17.77	$18.30	$17.18	188,369
2016-06-17	$17.59	$18.06	$17.38	$17.63	$16.55	139,808
2016-06-16	$17.72	$17.81	$17.10	$17.54	$16.46	112,534
2016-06-15	$17.78	$18.23	$17.59	$17.90	$16.80	164,901
2016-06-14	$17.56	$17.87	$17.21	$17.63	$16.55	128,501
2016-06-13	$17.99	$18.15	$17.66	$17.71	$16.62	130,818
2016-06-10	$18.04	$18.34	$17.76	$18.08	$16.97	239,630
2016-06-09	$18.94	$18.94	$17.99	$18.25	$17.13	163,066
2016-06-08	$18.85	$19.30	$18.61	$19.16	$17.99	225,746
2016-06-07	$18.66	$19.20	$18.53	$18.77	$17.62	277,778
2016-06-06	$18.03	$18.81	$17.88	$18.78	$17.63	175,770
2016-06-03	$17.86	$17.98	$17.00	$17.91	$16.81	260,495
2016-06-02	$17.25	$18.05	$17.04	$17.88	$16.78	256,932
2016-06-01	$16.40	$17.46	$15.92	$17.39	$16.32	287,493
2016-05-31	$16.07	$16.96	$15.96	$16.66	$15.58	395,387
2016-05-27	$15.07	$16.09	$14.92	$16.05	$15.01	402,090
2016-05-26	$15.54	$15.54	$15.05	$15.05	$14.07	120,331
2016-05-25	$15.40	$15.75	$15.38	$15.46	$14.45	197,321
2016-05-24	$15.25	$15.46	$15.17	$15.33	$14.33	187,032
2016-05-23	$15.33	$15.46	$15.05	$15.24	$14.25	74,771
2016-05-20	$15.32	$15.62	$15.23	$15.39	$14.39	240,488
2016-05-19	$15.28	$15.46	$15.06	$15.27	$14.28	121,289
2016-05-18	$15.21	$15.56	$15.05	$15.48	$14.47	151,148
2016-05-17	$15.61	$16.10	$15.26	$15.33	$14.33	148,439
2016-05-16	$15.79	$16.09	$15.60	$15.64	$14.62	139,542
2016-05-13	$15.67	$15.88	$15.47	$15.71	$14.69	190,883
2016-05-12	$15.80	$15.89	$15.27	$15.71	$14.69	209,084
2016-05-11	$15.44	$16.09	$15.44	$15.71	$14.69	128,239
2016-05-10	$15.51	$15.71	$15.32	$15.48	$14.47	111,120
2016-05-09	$15.47	$15.53	$15.04	$15.37	$14.37	134,339
2016-05-06	$15.61	$16.02	$15.37	$15.53	$14.52	207,660
2016-05-05	$14.92	$16.02	$14.75	$15.63	$14.61	742,733
2016-05-04	$14.51	$15.04	$13.65	$14.49	$13.55	154,809
2016-05-03	$14.99	$15.27	$14.38	$14.64	$13.69	170,114
2016-05-02	$15.19	$15.30	$14.90	$15.18	$14.19	215,845
2016-04-29	$15.71	$16.00	$14.98	$15.04	$14.06	311,230
2016-04-28	$16.46	$16.61	$15.59	$15.64	$14.62	192,032
2016-04-27	$16.20	$16.80	$16.20	$16.64	$15.56	179,353
2016-04-26	$15.49	$16.21	$15.38	$16.17	$15.12	118,208
2016-04-25	$15.80	$15.86	$15.35	$15.51	$14.50	109,838
2016-04-22	$15.70	$15.95	$15.52	$15.91	$14.87	149,714
2016-04-21	$15.23	$15.94	$15.23	$15.76	$14.73	189,090
2016-04-20	$15.05	$15.46	$15.01	$15.29	$14.29	154,214
2016-04-19	$14.85	$15.16	$14.72	$15.08	$14.10	195,264
2016-04-18	$14.46	$14.89	$14.46	$14.80	$13.84	108,339
2016-04-15	$14.69	$14.76	$14.10	$14.61	$13.66	178,753
2016-04-14	$13.68	$14.86	$13.60	$14.79	$13.83	251,306
2016-04-13	$13.08	$13.72	$13.01	$13.71	$12.82	240,631
2016-04-12	$12.92	$13.08	$12.69	$12.97	$12.13	243,912
2016-04-11	$12.86	$13.17	$12.77	$12.89	$12.05	277,222
2016-04-08	$13.12	$13.16	$12.63	$12.77	$11.94	329,846
2016-04-07	$13.46	$13.54	$12.82	$12.90	$12.06	410,613
2016-04-06	$13.59	$13.80	$13.32	$13.61	$12.72	210,266
2016-04-05	$13.50	$13.66	$13.37	$13.58	$12.70	193,058
2016-04-04	$13.51	$13.81	$13.19	$13.66	$12.77	324,324
2016-04-01	$13.49	$13.60	$13.10	$13.46	$12.58	200,926
2016-03-31	$13.06	$13.77	$12.88	$13.68	$12.79	283,593
2016-03-30	$13.44	$13.49	$12.79	$13.20	$12.34	214,410
2016-03-29	$12.45	$13.43	$12.29	$13.40	$12.53	148,728
2016-03-28	$12.87	$12.87	$12.37	$12.51	$11.70	204,488
2016-03-24	$12.21	$12.88	$12.21	$12.85	$12.01	184,440
2016-03-23	$12.75	$12.81	$12.37	$12.39	$11.58	172,254
2016-03-22	$13.03	$13.26	$12.67	$12.86	$12.02	134,505
2016-03-21	$12.95	$13.38	$12.89	$13.17	$12.31	233,768
2016-03-18	$12.00	$12.97	$12.00	$12.94	$12.10	382,024
2016-03-17	$11.33	$11.85	$11.25	$11.81	$11.04	290,442
2016-03-16	$11.35	$11.65	$11.19	$11.31	$10.57	232,578
2016-03-15	$11.60	$11.80	$11.22	$11.43	$10.69	496,360
2016-03-14	$12.02	$12.07	$11.36	$11.41	$10.67	322,171
2016-03-11	$12.06	$12.44	$11.25	$12.03	$11.25	481,323
2016-03-10	$13.42	$13.42	$11.66	$11.98	$11.20	623,513
2016-03-09	$13.50	$13.79	$13.28	$13.70	$12.81	259,643
2016-03-08	$14.21	$14.23	$13.39	$13.46	$12.58	304,663
2016-03-07	$13.62	$14.46	$13.52	$14.38	$13.44	202,800
2016-03-04	$13.82	$14.10	$13.42	$13.62	$12.73	437,693
2016-03-03	$12.47	$13.82	$12.47	$13.73	$12.84	637,188
2016-03-02	$12.44	$12.76	$12.21	$12.51	$11.70	230,314
2016-03-01	$12.77	$12.77	$12.17	$12.43	$11.62	436,389
2016-02-29	$12.40	$12.88	$12.24	$12.68	$11.85	232,620
2016-02-26	$12.06	$12.51	$11.82	$12.34	$11.54	337,767
2016-02-25	$11.69	$12.00	$11.34	$11.89	$11.12	238,045
2016-02-24	$11.33	$11.93	$11.05	$11.67	$10.91	156,614
2016-02-23	$12.10	$12.15	$11.50	$11.59	$10.84	154,171
2016-02-22	$12.24	$12.51	$12.03	$12.21	$11.42	206,398
2016-02-19	$11.79	$12.16	$11.59	$12.01	$11.23	117,043
2016-02-18	$12.13	$12.38	$11.81	$11.97	$11.19	104,689
2016-02-17	$12.02	$12.89	$11.91	$12.00	$11.22	480,951
2016-02-16	$11.58	$12.07	$11.39	$11.90	$11.06	210,088
2016-02-12	$10.75	$11.48	$10.74	$11.42	$10.61	135,513
2016-02-11	$10.58	$11.32	$10.34	$10.58	$9.83	148,851
2016-02-10	$11.10	$11.31	$10.75	$10.85	$10.08	121,519
2016-02-09	$11.02	$11.27	$10.86	$11.06	$10.28	176,354
2016-02-08	$11.52	$11.70	$10.82	$11.22	$10.43	170,517
2016-02-05	$11.76	$12.33	$11.67	$11.72	$10.89	341,414
2016-02-04	$11.17	$12.07	$11.16	$11.85	$11.01	399,661
2016-02-03	$11.14	$11.35	$10.57	$11.06	$10.28	237,298
2016-02-02	$11.38	$11.49	$10.78	$11.01	$10.23	231,242
2016-02-01	$11.94	$12.10	$11.49	$11.62	$10.80	256,001
2016-01-29	$11.61	$12.13	$11.56	$12.12	$11.27	227,841
2016-01-28	$11.23	$11.78	$10.78	$11.55	$10.74	320,166
2016-01-27	$11.38	$11.62	$10.67	$11.01	$10.23	504,810
2016-01-26	$11.38	$11.82	$11.25	$11.55	$10.74	278,206
2016-01-25	$11.32	$11.58	$11.13	$11.28	$10.48	221,218
2016-01-22	$11.64	$12.11	$11.46	$11.50	$10.69	235,967
2016-01-21	$11.31	$11.71	$11.15	$11.30	$10.50	701,272
2016-01-20	$11.52	$11.62	$10.81	$11.29	$10.49	506,699
2016-01-19	$12.54	$12.54	$11.46	$11.63	$10.81	269,254
2016-01-15	$12.47	$12.60	$12.23	$12.39	$11.52	337,971
2016-01-14	$13.00	$13.20	$12.61	$12.86	$11.95	237,220
2016-01-13	$14.27	$14.27	$12.81	$12.91	$12.00	316,623
2016-01-12	$14.38	$14.46	$13.77	$14.24	$13.24	266,306
2016-01-11	$14.36	$14.50	$13.84	$14.17	$13.17	212,802
2016-01-08	$14.27	$14.43	$14.05	$14.25	$13.25	308,281
2016-01-07	$14.18	$14.30	$14.00	$14.25	$13.25	266,233
2016-01-06	$14.50	$14.79	$14.30	$14.43	$13.41	279,172
2016-01-05	$14.90	$15.48	$14.57	$14.67	$13.64	193,233
2016-01-04	$15.27	$16.06	$14.37	$14.90	$13.85	366,720
2015-12-31	$15.72	$16.15	$15.53	$15.94	$14.82	133,399
2015-12-30	$15.88	$16.08	$15.68	$15.74	$14.63	98,916
2015-12-29	$15.58	$15.98	$15.44	$15.94	$14.82	117,380
2015-12-28	$15.85	$16.06	$15.14	$15.44	$14.35	109,511
2015-12-24	$16.15	$16.24	$15.88	$15.95	$14.83	63,510
2015-12-23	$15.37	$16.22	$15.31	$16.18	$15.04	109,065
2015-12-22	$15.11	$15.39	$14.95	$15.23	$14.16	95,273
2015-12-21	$15.31	$15.45	$14.89	$15.10	$14.04	148,449
2015-12-18	$15.24	$15.41	$15.11	$15.18	$14.11	251,591
2015-12-17	$15.45	$15.66	$15.23	$15.28	$14.20	188,994
2015-12-16	$15.24	$15.58	$15.10	$15.40	$14.31	256,050
2015-12-15	$15.93	$15.94	$14.80	$15.20	$14.13	401,563
2015-12-14	$16.26	$16.28	$15.77	$15.88	$14.76	238,053
2015-12-11	$15.75	$16.38	$15.67	$16.32	$15.17	265,504
2015-12-10	$16.17	$16.58	$16.15	$16.23	$15.09	152,754
2015-12-09	$16.15	$16.93	$16.15	$16.23	$15.09	342,248
2015-12-08	$16.43	$16.71	$15.82	$16.11	$14.97	330,094
2015-12-07	$17.52	$17.52	$16.52	$16.76	$15.58	579,720
2015-12-04	$17.72	$18.05	$17.37	$17.72	$16.47	454,909
2015-12-03	$17.85	$18.10	$17.55	$17.85	$16.59	425,944
2015-12-02	$17.37	$17.89	$17.23	$17.80	$16.54	355,982
2015-12-01	$16.91	$17.18	$16.14	$17.04	$15.78	301,771
2015-11-30	$16.78	$17.16	$16.67	$17.05	$15.79	223,600
2015-11-27	$16.78	$17.10	$16.54	$16.70	$15.46	96,609
2015-11-25	$16.23	$16.48	$16.11	$16.42	$15.20	124,072
2015-11-24	$16.32	$16.52	$16.11	$16.35	$15.14	153,308
2015-11-23	$15.96	$16.37	$15.95	$16.30	$15.09	139,827
2015-11-20	$15.95	$16.24	$15.86	$15.99	$14.80	373,153
2015-11-19	$15.57	$16.13	$15.38	$15.92	$14.74	444,725
2015-11-18	$15.66	$16.17	$15.45	$15.65	$14.49	209,899
2015-11-17	$15.84	$15.99	$15.25	$15.63	$14.47	376,836
2015-11-16	$15.51	$15.88	$14.81	$15.72	$14.55	190,911
2015-11-13	$15.28	$15.67	$15.14	$15.32	$14.18	197,100
2015-11-12	$15.03	$15.59	$14.59	$15.14	$14.02	297,818
2015-11-11	$15.66	$16.23	$15.02	$15.09	$13.97	330,927
2015-11-10	$15.10	$15.60	$14.96	$15.59	$14.43	162,228
2015-11-09	$15.74	$15.88	$15.03	$15.14	$14.02	318,810
2015-11-06	$16.02	$17.10	$15.46	$15.75	$14.58	510,380
2015-11-05	$14.03	$17.71	$14.03	$16.17	$14.97	1,448,394
2015-11-04	$13.80	$14.23	$13.75	$13.96	$12.92	331,419
2015-11-03	$13.64	$13.91	$13.45	$13.75	$12.73	342,327
2015-11-02	$13.79	$13.95	$13.44	$13.60	$12.59	563,693
2015-10-30	$13.66	$14.17	$13.61	$13.80	$12.78	385,841
2015-10-29	$13.35	$14.04	$13.34	$13.72	$12.70	499,159
2015-10-28	$12.98	$13.62	$12.86	$13.37	$12.38	278,523
2015-10-27	$12.87	$13.43	$12.64	$12.95	$11.99	426,566
2015-10-26	$15.25	$15.44	$12.73	$12.92	$11.96	1,344,533
2015-10-23	$15.52	$16.01	$15.28	$15.70	$14.54	281,889
2015-10-22	$15.41	$15.58	$15.07	$15.47	$14.32	352,816
2015-10-21	$16.72	$16.72	$15.15	$15.36	$14.22	487,887
2015-10-20	$16.87	$17.17	$16.07	$16.74	$15.50	276,682
2015-10-19	$17.06	$17.78	$16.22	$16.87	$15.62	363,645
2015-10-16	$18.94	$19.13	$17.13	$17.26	$15.98	387,851
2015-10-15	$18.78	$19.14	$18.10	$18.87	$17.47	156,274
2015-10-14	$18.84	$19.17	$18.68	$18.77	$17.38	89,814
2015-10-13	$19.00	$19.70	$18.67	$18.90	$17.50	164,523
2015-10-12	$19.45	$19.55	$19.00	$19.19	$17.77	138,835
2015-10-09	$19.60	$19.83	$19.34	$19.53	$18.08	168,909
2015-10-08	$18.73	$19.65	$18.73	$19.54	$18.09	305,964
2015-10-07	$18.19	$18.86	$17.10	$18.76	$17.37	512,005
2015-10-06	$19.15	$19.71	$17.94	$18.06	$16.72	358,814
2015-10-05	$18.52	$19.66	$18.47	$19.33	$17.90	419,053
2015-10-02	$18.12	$18.78	$17.92	$18.41	$17.04	344,884
2015-10-01	$18.58	$18.70	$17.89	$18.39	$17.03	292,334
2015-09-30	$18.50	$18.61	$18.08	$18.50	$17.13	457,338
2015-09-29	$18.81	$18.95	$18.25	$18.29	$16.93	355,869
2015-09-28	$19.29	$19.37	$18.70	$18.75	$17.36	181,276
2015-09-25	$19.97	$20.10	$19.39	$19.42	$17.98	149,284
2015-09-24	$19.80	$19.88	$19.14	$19.76	$18.29	200,280
2015-09-23	$20.85	$20.85	$19.90	$19.93	$18.45	163,456
2015-09-22	$20.99	$21.30	$20.68	$20.77	$19.23	141,984
2015-09-21	$21.58	$21.89	$21.23	$21.35	$19.77	101,692
2015-09-18	$21.44	$21.95	$21.24	$21.34	$19.76	173,926
2015-09-17	$22.07	$22.54	$21.81	$21.84	$20.22	257,196
2015-09-16	$21.71	$22.35	$21.61	$22.12	$20.48	141,834
2015-09-15	$21.30	$22.11	$21.30	$21.61	$20.01	171,570
2015-09-14	$21.97	$21.97	$20.91	$21.21	$19.64	187,484
2015-09-11	$21.83	$21.99	$21.44	$21.96	$20.33	127,742
2015-09-10	$21.71	$22.52	$21.46	$22.01	$20.38	123,612
2015-09-09	$22.41	$22.64	$21.70	$21.74	$20.13	285,018
2015-09-08	$21.72	$22.43	$21.72	$22.19	$20.54	161,924
2015-09-04	$21.82	$22.17	$21.24	$21.31	$19.73	221,945
2015-09-03	$22.42	$22.42	$22.00	$22.10	$20.46	260,912

NN Inc (NNBR) News Headlines

Recent NN Inc (NNBR) News

Similar Companies to NN Inc (NNBR) in the Conglomerates Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Seaboard Corp	SEB	Conglomerates	Industrials	25,200
Matthews International Corp - Class A	MATW	Conglomerates	Industrials	25,000
Veritiv Corp	VRTV	Conglomerates	Industrials	8,500
Icahn Enterprises L P	IEP	Conglomerates	Industrials	7,243
IRSA	IRS	Conglomerates	Industrials	4,000
Brookfield Business Partners L.P.	BBU	Conglomerates	Industrials	645
Steel Partners Holdings LP	SPLP	Conglomerates	Industrials	600
NN Inc	NNBR	Conglomerates	Industrials	500
Steel Connect Inc	STCN	Conglomerates	Industrials	320
Ocean Bio-Chem Inc	OBCI	Conglomerates	Industrials	192

NN Inc (NNBR) Exchange: NASDAQ