Omeros Corporation (OMER) Stock Profile

Data as of April 23, 2024

$3.09 ($0.01) 0.32%

Omeros Corporation - Daily Information

Click for more stock information on Omeros Corporation.

Daily Information	Data
Date	April 23, 2024
Open	$3.11
Previous Close	$3.09
High	$3.25
Low	$3.07
Adjusted Open	$3.11
Previous Adjusted Close	$3.09
Adjusted High	$3.25
Adjusted Low	$3.07

Invest in Omeros Corporation (OMER)

Get your 2 free stocks today!

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

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.

Key People Omeros Corporation

Employee	Position
Gregory A. Demopulos	Chairman, President & Chief Executive Officer
Michael A. Jacobsen	Chief Financial Officer, Treasurer & VP
George A. Gaitanaris	Chief Scientific Officer & Vice President-Science
J. Steven Whitaker	Chief Medical Officer
Nadia Dac	Chief Commercial Officer
Timothy M. Duffy	Vice President-Business Development
Timi Edeki	Vice President-Clinical Development
Peter A. Demopulos	Director
Peter W. Williams	Vice President-Human Resources
Peter B. Cancelmo	Secretary, Vice President & General Counsel
Catherine A. Melfi	Chief Regulatory Officer & VP-Regulatory Affairs
Kurt Zumwalt	Independent Director
Arnold C. Hanish	Independent Director
Ray Aspiri	Independent Director
Thomas J. Cable	Lead Independent Director
Leroy E. Hood	Independent Director
Rajiv J. Shah	Independent Director
Thomas F. Bumol	Independent Director

Company Profile Omeros Corporation

Exchange: NASDAQ

IPO Date: Oct. 8, 2009

Employees: 490

Sector: Healthcare

Industry: Biotechnology

Website: Omeros Corporation Website

Address: 701 Fifth Avenue, Suite 5100 Seattle, WA 98104

Historical Stock Data for Omeros Corporation (OMER)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-23	$3.11	$3.25	$3.07	$3.09	$3.09	210,628
2024-04-22	$3.16	$3.16	$3.00	$3.08	$3.08	291,626
2024-04-19	$3.17	$3.25	$3.03	$3.05	$3.05	385,938
2024-04-18	$3.32	$3.41	$3.20	$3.21	$3.21	429,230
2024-04-17	$3.48	$3.57	$3.32	$3.34	$3.34	269,409
2024-04-16	$3.39	$3.48	$3.28	$3.43	$3.43	237,162
2024-04-15	$3.71	$3.82	$3.36	$3.38	$3.38	432,495
2024-04-12	$3.93	$4.10	$3.72	$3.76	$3.76	304,756
2024-04-11	$3.69	$3.97	$3.62	$3.94	$3.94	531,029
2024-04-10	$3.37	$3.66	$3.31	$3.64	$3.64	475,411
2024-04-09	$3.46	$3.59	$3.38	$3.43	$3.43	327,984
2024-04-08	$3.52	$3.67	$3.39	$3.42	$3.42	502,384
2024-04-05	$3.12	$3.47	$3.11	$3.43	$3.43	440,837
2024-04-04	$3.11	$3.35	$3.10	$3.12	$3.12	491,201
2024-04-03	$3.00	$3.21	$3.00	$3.15	$3.15	332,800
2024-04-02	$2.92	$3.10	$2.61	$3.05	$3.05	1,106,866
2024-04-01	$3.41	$3.41	$3.08	$3.19	$3.19	548,783
2024-03-28	$3.49	$3.51	$3.36	$3.45	$3.45	332,863
2024-03-27	$3.56	$3.56	$3.36	$3.42	$3.42	238,020
2024-03-26	$3.47	$3.58	$3.40	$3.46	$3.46	192,595
2024-03-25	$3.41	$3.52	$3.34	$3.44	$3.44	281,230
2024-03-22	$3.60	$3.65	$3.40	$3.40	$3.40	396,978
2024-03-21	$3.77	$3.94	$3.66	$3.67	$3.67	320,342
2024-03-20	$3.62	$3.81	$3.52	$3.77	$3.77	271,176
2024-03-19	$3.49	$3.70	$3.49	$3.59	$3.59	300,326
2024-03-18	$3.61	$3.67	$3.36	$3.52	$3.52	601,209
2024-03-15	$3.65	$3.82	$3.60	$3.65	$3.65	557,098
2024-03-14	$4.03	$4.06	$3.66	$3.68	$3.68	1,098,290
2024-03-13	$4.10	$4.19	$4.01	$4.04	$4.04	361,957
2024-03-12	$4.15	$4.21	$4.01	$4.03	$4.03	314,211
2024-03-11	$4.32	$4.43	$4.18	$4.20	$4.20	326,607
2024-03-08	$4.58	$4.70	$4.32	$4.38	$4.38	442,908
2024-03-07	$4.42	$4.60	$4.36	$4.52	$4.52	292,643
2024-03-06	$4.26	$4.60	$4.16	$4.41	$4.41	565,618
2024-03-05	$4.44	$4.47	$4.19	$4.21	$4.21	326,813
2024-03-04	$4.85	$4.85	$4.23	$4.44	$4.44	597,499
2024-03-01	$4.54	$4.85	$4.48	$4.78	$4.78	436,873
2024-02-29	$4.49	$4.68	$4.40	$4.50	$4.50	324,774
2024-02-28	$4.41	$4.57	$4.36	$4.53	$4.53	429,304
2024-02-27	$4.69	$4.74	$4.38	$4.50	$4.50	443,795
2024-02-26	$4.14	$4.60	$4.14	$4.55	$4.55	530,535
2024-02-23	$4.22	$4.25	$4.03	$4.12	$4.12	423,822
2024-02-22	$4.27	$4.42	$4.15	$4.16	$4.16	454,014
2024-02-21	$4.60	$4.61	$4.17	$4.24	$4.24	754,118
2024-02-20	$4.81	$4.91	$4.60	$4.66	$4.66	624,069
2024-02-16	$4.95	$5.14	$4.83	$4.89	$4.89	896,326
2024-02-15	$4.60	$5.02	$4.42	$4.89	$4.89	1,488,832
2024-02-14	$3.74	$4.58	$3.71	$4.58	$4.58	1,591,589
2024-02-13	$3.71	$3.77	$3.55	$3.63	$3.63	655,443
2024-02-12	$3.82	$3.96	$3.76	$3.92	$3.92	516,628
2024-02-09	$3.29	$3.92	$3.28	$3.82	$3.82	944,255
2024-02-08	$3.23	$3.37	$3.18	$3.31	$3.31	212,158
2024-02-07	$3.32	$3.40	$3.29	$3.29	$3.29	217,665
2024-02-06	$3.22	$3.36	$3.08	$3.35	$3.35	353,515
2024-02-05	$3.35	$3.42	$3.27	$3.28	$3.28	397,362
2024-02-02	$3.40	$3.42	$3.21	$3.40	$3.40	363,996
2024-02-01	$3.55	$3.57	$3.26	$3.40	$3.40	1,432,035
2024-01-31	$3.26	$3.48	$3.19	$3.24	$3.24	483,940
2024-01-30	$3.32	$3.35	$3.14	$3.28	$3.28	630,381
2024-01-29	$3.33	$3.41	$3.21	$3.35	$3.35	489,253
2024-01-26	$3.36	$3.44	$3.21	$3.29	$3.29	374,833
2024-01-25	$3.51	$3.57	$3.29	$3.35	$3.35	661,830
2024-01-24	$3.46	$3.79	$3.44	$3.46	$3.46	725,707
2024-01-23	$3.62	$3.62	$3.02	$3.41	$3.41	1,001,978
2024-01-22	$3.91	$4.00	$3.56	$3.59	$3.59	819,950
2024-01-19	$3.89	$3.93	$3.73	$3.89	$3.89	745,516
2024-01-18	$3.87	$4.08	$3.67	$3.87	$3.87	992,898
2024-01-17	$3.39	$3.90	$3.33	$3.88	$3.88	983,640
2024-01-16	$3.45	$3.64	$3.37	$3.48	$3.48	414,525
2024-01-12	$3.74	$3.97	$3.46	$3.53	$3.53	594,782
2024-01-11	$3.71	$3.85	$3.53	$3.69	$3.69	548,550
2024-01-10	$3.94	$3.98	$3.69	$3.74	$3.74	849,018
2024-01-09	$3.55	$4.03	$3.47	$3.95	$3.95	973,671
2024-01-08	$3.05	$3.57	$3.02	$3.57	$3.57	654,104
2024-01-05	$2.96	$3.11	$2.91	$3.06	$3.06	399,209
2024-01-04	$2.95	$3.04	$2.76	$3.03	$3.03	534,252
2024-01-03	$3.29	$3.29	$2.85	$2.88	$2.88	1,062,186
2024-01-02	$3.22	$3.52	$3.13	$3.29	$3.29	938,767
2023-12-29	$3.49	$3.57	$3.13	$3.27	$3.27	953,674
2023-12-28	$3.33	$3.60	$3.33	$3.52	$3.52	629,525
2023-12-27	$3.69	$3.76	$3.23	$3.26	$3.26	1,281,758
2023-12-26	$3.64	$3.81	$3.58	$3.59	$3.59	1,155,416
2023-12-22	$3.16	$3.65	$3.16	$3.63	$3.63	901,766
2023-12-21	$3.01	$3.21	$3.01	$3.18	$3.18	494,328
2023-12-20	$2.95	$3.24	$2.87	$2.99	$2.99	729,260
2023-12-19	$2.89	$3.00	$2.82	$2.98	$2.98	604,535
2023-12-18	$2.87	$3.02	$2.73	$2.88	$2.88	585,747
2023-12-15	$2.87	$2.94	$2.78	$2.84	$2.84	761,388
2023-12-14	$2.94	$3.02	$2.78	$2.87	$2.87	663,028
2023-12-13	$2.60	$2.86	$2.57	$2.85	$2.85	557,733
2023-12-12	$2.49	$2.68	$2.41	$2.59	$2.59	873,885
2023-12-11	$2.55	$2.61	$2.37	$2.52	$2.52	593,726
2023-12-08	$2.56	$2.64	$2.50	$2.57	$2.57	353,370
2023-12-07	$2.95	$2.98	$2.51	$2.59	$2.59	1,141,682
2023-12-06	$2.57	$2.96	$2.55	$2.95	$2.95	1,193,557
2023-12-05	$2.56	$2.62	$2.28	$2.55	$2.55	913,598
2023-12-04	$2.22	$2.55	$2.22	$2.54	$2.54	1,149,903
2023-12-01	$2.16	$2.23	$1.97	$2.23	$2.23	1,348,747
2023-11-30	$2.17	$2.40	$2.14	$2.19	$2.19	1,220,795
2023-11-29	$2.06	$2.22	$2.02	$2.14	$2.14	697,840
2023-11-28	$1.99	$2.16	$1.93	$2.06	$2.06	577,211
2023-11-27	$1.85	$2.09	$1.85	$2.01	$2.01	1,166,618
2023-11-24	$1.83	$1.97	$1.81	$1.84	$1.84	320,776
2023-11-22	$1.72	$1.81	$1.66	$1.80	$1.80	518,654
2023-11-21	$1.76	$1.78	$1.60	$1.68	$1.68	674,561
2023-11-20	$1.65	$1.82	$1.64	$1.75	$1.75	876,800
2023-11-17	$1.54	$1.69	$1.49	$1.64	$1.64	669,578
2023-11-16	$1.48	$1.55	$1.38	$1.51	$1.51	385,806
2023-11-15	$1.47	$1.70	$1.47	$1.51	$1.51	899,922
2023-11-14	$1.44	$1.51	$1.41	$1.49	$1.49	480,998
2023-11-13	$1.23	$1.40	$1.17	$1.40	$1.40	499,086
2023-11-10	$1.20	$1.32	$1.13	$1.25	$1.25	426,167
2023-11-09	$1.36	$1.36	$1.24	$1.26	$1.26	267,380
2023-11-08	$1.42	$1.42	$1.27	$1.30	$1.30	521,583
2023-11-07	$1.34	$1.50	$1.30	$1.42	$1.42	695,363
2023-11-06	$1.40	$1.41	$1.29	$1.36	$1.36	1,025,961
2023-11-03	$1.25	$1.37	$1.24	$1.28	$1.28	754,847
2023-11-02	$1.15	$1.23	$1.12	$1.22	$1.22	759,877
2023-11-01	$1.19	$1.20	$1.09	$1.13	$1.13	532,447
2023-10-31	$1.12	$1.22	$1.09	$1.19	$1.19	445,754
2023-10-30	$1.10	$1.17	$1.05	$1.14	$1.14	978,180
2023-10-27	$1.10	$1.12	$1.05	$1.08	$1.08	479,483
2023-10-26	$1.16	$1.17	$1.08	$1.09	$1.09	365,656
2023-10-25	$1.27	$1.27	$1.10	$1.12	$1.12	584,520
2023-10-24	$1.12	$1.32	$1.12	$1.24	$1.24	858,003
2023-10-23	$1.20	$1.20	$1.10	$1.12	$1.12	1,113,622
2023-10-20	$1.25	$1.27	$1.20	$1.23	$1.23	460,456
2023-10-19	$1.43	$1.43	$1.24	$1.26	$1.26	670,913
2023-10-18	$1.55	$1.59	$1.40	$1.41	$1.41	975,577
2023-10-17	$1.40	$1.62	$1.21	$1.57	$1.57	2,553,850
2023-10-16	$1.09	$1.70	$0.92	$1.54	$1.54	7,472,386
2023-10-13	$2.38	$2.38	$2.23	$2.27	$2.27	647,817
2023-10-12	$2.62	$2.62	$2.39	$2.40	$2.40	447,084
2023-10-11	$2.79	$2.83	$2.48	$2.63	$2.63	719,871
2023-10-10	$2.79	$3.09	$2.75	$2.78	$2.78	773,260
2023-10-09	$2.74	$2.86	$2.63	$2.80	$2.80	464,910
2023-10-06	$2.75	$2.84	$2.65	$2.77	$2.77	590,900
2023-10-05	$2.60	$2.77	$2.57	$2.75	$2.75	570,683
2023-10-04	$2.75	$2.75	$2.60	$2.61	$2.61	539,204
2023-10-03	$2.70	$2.79	$2.66	$2.69	$2.69	452,988
2023-10-02	$2.92	$2.92	$2.76	$2.77	$2.77	475,422
2023-09-29	$2.95	$2.99	$2.74	$2.92	$2.92	405,625
2023-09-28	$2.93	$2.93	$2.67	$2.92	$2.92	378,500
2023-09-27	$2.92	$3.01	$2.77	$2.85	$2.85	503,449
2023-09-26	$2.99	$3.24	$2.87	$2.88	$2.88	738,342
2023-09-25	$2.93	$2.99	$2.84	$2.99	$2.99	267,382
2023-09-22	$2.91	$2.96	$2.81	$2.94	$2.94	669,479
2023-09-21	$2.92	$3.00	$2.78	$2.81	$2.81	620,104
2023-09-20	$3.11	$3.12	$2.92	$2.93	$2.93	487,456
2023-09-19	$3.05	$3.10	$2.98	$3.09	$3.09	243,334
2023-09-18	$3.12	$3.12	$3.01	$3.03	$3.03	350,671
2023-09-15	$3.24	$3.33	$3.09	$3.11	$3.11	1,007,489
2023-09-14	$3.21	$3.26	$3.11	$3.19	$3.19	297,780
2023-09-13	$3.32	$3.34	$3.13	$3.18	$3.18	290,893
2023-09-12	$3.42	$3.46	$3.29	$3.32	$3.32	289,812
2023-09-11	$3.40	$3.49	$3.33	$3.44	$3.44	198,423
2023-09-08	$3.39	$3.46	$3.26	$3.37	$3.37	276,284
2023-09-07	$3.45	$3.48	$3.26	$3.40	$3.40	423,713
2023-09-06	$3.45	$3.49	$3.32	$3.46	$3.46	305,358
2023-09-05	$3.49	$3.74	$3.40	$3.43	$3.43	317,160
2023-09-01	$3.57	$3.67	$3.44	$3.54	$3.54	295,571
2023-08-31	$3.65	$3.68	$3.44	$3.46	$3.46	359,361
2023-08-30	$3.75	$3.79	$3.58	$3.65	$3.65	227,820
2023-08-29	$3.60	$3.79	$3.58	$3.74	$3.74	226,818
2023-08-28	$3.82	$3.86	$3.54	$3.61	$3.61	315,521
2023-08-25	$3.52	$3.82	$3.48	$3.81	$3.81	293,950
2023-08-24	$3.80	$3.82	$3.51	$3.52	$3.52	426,305
2023-08-23	$3.74	$3.94	$3.73	$3.82	$3.82	292,589
2023-08-22	$3.66	$3.77	$3.54	$3.71	$3.71	312,225
2023-08-21	$3.55	$3.65	$3.42	$3.64	$3.64	421,696
2023-08-18	$3.45	$3.60	$3.39	$3.53	$3.53	711,130
2023-08-17	$3.57	$3.64	$3.46	$3.50	$3.50	404,581
2023-08-16	$3.72	$3.72	$3.51	$3.54	$3.54	490,014
2023-08-15	$3.99	$3.99	$3.70	$3.73	$3.73	506,367
2023-08-14	$4.28	$4.50	$3.97	$3.99	$3.99	590,474
2023-08-11	$4.17	$4.45	$4.08	$4.30	$4.30	297,310
2023-08-10	$4.30	$4.41	$4.08	$4.20	$4.20	362,576
2023-08-09	$3.98	$4.36	$3.93	$4.33	$4.33	479,728
2023-08-08	$3.96	$4.27	$3.95	$4.25	$4.25	295,326
2023-08-07	$4.27	$4.27	$3.93	$3.99	$3.99	414,987
2023-08-04	$4.20	$4.31	$4.09	$4.27	$4.27	349,853
2023-08-03	$3.96	$4.25	$3.93	$4.20	$4.20	607,498
2023-08-02	$4.10	$4.17	$3.91	$3.95	$3.95	506,871
2023-08-01	$4.36	$4.36	$4.14	$4.17	$4.17	353,817
2023-07-31	$4.39	$4.54	$4.30	$4.35	$4.35	286,878
2023-07-28	$4.38	$4.50	$4.24	$4.36	$4.36	744,568
2023-07-27	$4.50	$4.61	$4.29	$4.35	$4.35	514,428
2023-07-26	$4.93	$4.97	$4.39	$4.41	$4.41	905,444
2023-07-25	$5.12	$5.23	$4.88	$4.93	$4.93	1,260,897
2023-07-24	$5.33	$5.35	$5.12	$5.14	$5.14	305,173
2023-07-21	$5.41	$5.47	$5.28	$5.30	$5.30	271,841
2023-07-20	$5.69	$5.71	$5.31	$5.36	$5.36	364,601
2023-07-19	$5.39	$5.84	$5.39	$5.69	$5.69	547,854
2023-07-18	$5.10	$5.35	$5.10	$5.33	$5.33	314,164
2023-07-17	$5.14	$5.25	$5.03	$5.13	$5.13	195,325
2023-07-14	$5.08	$5.23	$5.06	$5.16	$5.16	251,738
2023-07-13	$5.22	$5.41	$5.03	$5.09	$5.09	259,266
2023-07-12	$5.27	$5.33	$5.20	$5.24	$5.24	189,491
2023-07-11	$5.45	$5.52	$5.10	$5.18	$5.18	425,550
2023-07-10	$5.23	$5.55	$5.23	$5.41	$5.41	274,045
2023-07-07	$4.92	$5.28	$4.92	$5.27	$5.27	295,186
2023-07-06	$5.02	$5.11	$4.90	$4.93	$4.93	521,904
2023-07-05	$5.22	$5.28	$5.09	$5.10	$5.10	374,778
2023-07-03	$5.45	$5.48	$5.22	$5.25	$5.25	176,665
2023-06-30	$5.30	$5.51	$5.30	$5.44	$5.44	306,856
2023-06-29	$5.68	$5.73	$5.28	$5.31	$5.31	609,861
2023-06-28	$5.46	$5.82	$5.28	$5.71	$5.71	639,504
2023-06-27	$5.41	$5.53	$5.02	$5.51	$5.51	624,824
2023-06-26	$5.33	$5.57	$4.83	$5.40	$5.40	1,564,457
2023-06-23	$5.62	$5.84	$5.32	$5.49	$5.49	8,474,952
2023-06-22	$5.80	$5.96	$5.64	$5.71	$5.71	381,313
2023-06-21	$6.30	$6.30	$5.75	$5.83	$5.83	675,851
2023-06-20	$5.95	$6.36	$5.95	$6.29	$6.29	705,818
2023-06-16	$5.94	$6.22	$5.94	$5.97	$5.97	551,201
2023-06-15	$6.07	$6.15	$5.92	$5.97	$5.97	504,521
2023-06-14	$6.30	$6.42	$6.04	$6.07	$6.07	520,612
2023-06-13	$6.42	$6.62	$6.25	$6.30	$6.30	593,626
2023-06-12	$7.55	$7.59	$6.40	$6.41	$6.41	1,147,921
2023-06-09	$7.63	$7.72	$7.41	$7.50	$7.50	465,266
2023-06-08	$7.03	$7.60	$7.03	$7.57	$7.57	582,812
2023-06-07	$7.14	$7.31	$7.01	$7.05	$7.05	316,634
2023-06-06	$7.29	$7.36	$6.93	$7.08	$7.08	558,221
2023-06-05	$7.45	$7.80	$7.23	$7.26	$7.26	490,351
2023-06-02	$7.24	$7.57	$6.89	$7.41	$7.41	838,937
2023-06-01	$6.12	$7.34	$6.12	$7.28	$7.28	1,129,171
2023-05-31	$5.84	$6.29	$5.79	$6.20	$6.20	375,186
2023-05-30	$5.79	$5.98	$5.78	$5.85	$5.85	251,711
2023-05-26	$5.72	$5.92	$5.64	$5.78	$5.78	318,612
2023-05-25	$6.20	$6.24	$5.71	$5.72	$5.72	502,113
2023-05-24	$6.06	$6.31	$5.87	$6.20	$6.20	416,006
2023-05-23	$6.39	$6.80	$6.11	$6.15	$6.15	1,275,830
2023-05-22	$6.30	$6.70	$6.28	$6.39	$6.39	838,949
2023-05-19	$5.76	$6.29	$5.72	$6.26	$6.26	924,150
2023-05-18	$5.95	$6.31	$5.67	$5.77	$5.77	643,002
2023-05-17	$5.35	$6.00	$5.25	$5.94	$5.94	569,756
2023-05-16	$5.35	$5.50	$5.24	$5.32	$5.32	483,810
2023-05-15	$5.71	$5.91	$5.39	$5.39	$5.39	426,543
2023-05-12	$5.47	$5.74	$5.47	$5.71	$5.71	349,943
2023-05-11	$6.00	$6.03	$5.43	$5.47	$5.47	676,847
2023-05-10	$5.20	$6.11	$4.92	$6.06	$6.06	871,063
2023-05-09	$4.94	$5.03	$4.84	$5.00	$5.00	304,050
2023-05-08	$5.15	$5.20	$4.87	$5.00	$5.00	324,240
2023-05-05	$5.01	$5.22	$4.95	$5.12	$5.12	270,459
2023-05-04	$4.90	$5.07	$4.70	$4.97	$4.97	395,214
2023-05-03	$4.94	$5.23	$4.90	$4.92	$4.92	467,964
2023-05-02	$5.66	$5.74	$4.94	$4.96	$4.96	647,147
2023-05-01	$5.82	$6.08	$5.66	$5.66	$5.66	436,439
2023-04-28	$5.80	$5.98	$5.73	$5.80	$5.80	273,565
2023-04-27	$5.65	$6.01	$5.57	$5.83	$5.83	362,542
2023-04-26	$5.85	$5.86	$5.25	$5.59	$5.59	773,755
2023-04-25	$6.08	$6.35	$5.71	$5.78	$5.78	1,767,378
2023-04-24	$5.64	$6.11	$5.45	$6.11	$6.11	786,642
2023-04-21	$5.21	$5.80	$5.21	$5.66	$5.66	407,220
2023-04-20	$5.77	$5.84	$5.20	$5.21	$5.21	479,437
2023-04-19	$6.12	$6.22	$5.72	$5.85	$5.85	500,092
2023-04-18	$6.04	$6.21	$6.01	$6.15	$6.15	279,768
2023-04-17	$6.35	$6.53	$5.99	$6.10	$6.10	438,186
2023-04-14	$6.31	$6.40	$6.07	$6.35	$6.35	534,472
2023-04-13	$5.59	$6.34	$5.58	$6.31	$6.31	930,354
2023-04-12	$5.67	$5.79	$5.38	$5.61	$5.61	497,645
2023-04-11	$5.14	$5.77	$5.07	$5.68	$5.68	849,185
2023-04-10	$4.70	$5.18	$4.68	$5.14	$5.14	512,415
2023-04-06	$4.42	$4.79	$4.42	$4.79	$4.79	339,710
2023-04-05	$4.61	$4.87	$4.35	$4.45	$4.45	396,018
2023-04-04	$4.57	$4.77	$4.50	$4.58	$4.58	301,010
2023-04-03	$4.65	$4.77	$4.50	$4.62	$4.62	285,593
2023-03-31	$4.48	$4.66	$4.42	$4.65	$4.65	264,912
2023-03-30	$4.60	$4.60	$4.15	$4.44	$4.44	361,762
2023-03-29	$4.16	$4.59	$4.16	$4.53	$4.53	423,069
2023-03-28	$4.07	$4.25	$3.93	$4.14	$4.14	296,269
2023-03-27	$3.88	$4.04	$3.61	$4.03	$4.03	516,245
2023-03-24	$3.62	$3.88	$3.51	$3.86	$3.86	210,246
2023-03-23	$3.61	$3.78	$3.61	$3.69	$3.69	222,786
2023-03-22	$3.63	$3.75	$3.41	$3.59	$3.59	234,163
2023-03-21	$3.26	$3.63	$3.25	$3.58	$3.58	255,314
2023-03-20	$3.51	$3.55	$3.21	$3.25	$3.25	376,778
2023-03-17	$3.92	$3.93	$3.51	$3.54	$3.54	441,364
2023-03-16	$3.71	$4.02	$3.63	$3.93	$3.93	247,384
2023-03-15	$3.70	$3.87	$3.70	$3.76	$3.76	297,617
2023-03-14	$3.06	$3.84	$3.05	$3.77	$3.77	713,831
2023-03-13	$3.28	$3.49	$3.28	$3.45	$3.45	308,620
2023-03-10	$3.67	$3.67	$3.23	$3.26	$3.26	732,592
2023-03-09	$3.81	$3.87	$3.53	$3.66	$3.66	264,325
2023-03-08	$3.70	$3.78	$3.51	$3.77	$3.77	251,493
2023-03-07	$3.60	$3.80	$3.60	$3.69	$3.69	345,328
2023-03-06	$3.84	$3.85	$3.59	$3.60	$3.60	192,359
2023-03-03	$3.81	$3.90	$3.76	$3.85	$3.85	210,303
2023-03-02	$3.61	$3.83	$3.50	$3.81	$3.81	176,117
2023-03-01	$3.73	$3.83	$3.52	$3.54	$3.54	413,484
2023-02-28	$3.91	$3.95	$3.77	$3.77	$3.77	270,981
2023-02-27	$3.74	$3.93	$3.69	$3.89	$3.89	239,651
2023-02-24	$3.97	$4.02	$3.78	$3.79	$3.79	347,269
2023-02-23	$4.12	$4.15	$3.86	$3.88	$3.88	347,367
2023-02-22	$4.09	$4.31	$4.05	$4.08	$4.08	333,924
2023-02-21	$4.42	$4.46	$4.15	$4.17	$4.17	423,580
2023-02-17	$4.56	$4.62	$4.42	$4.48	$4.48	422,787
2023-02-16	$4.62	$4.68	$4.44	$4.56	$4.56	894,018
2023-02-15	$4.83	$4.83	$4.52	$4.66	$4.66	484,970
2023-02-14	$4.66	$4.85	$4.53	$4.83	$4.83	441,505
2023-02-13	$5.05	$5.05	$4.43	$4.64	$4.64	813,545
2023-02-10	$5.25	$5.26	$4.99	$5.05	$5.05	657,225
2023-02-09	$5.21	$5.34	$5.03	$5.22	$5.22	976,449
2023-02-08	$5.16	$5.28	$4.95	$5.22	$5.22	1,694,353
2023-02-07	$4.80	$5.42	$4.43	$5.13	$5.13	4,810,440
2023-02-06	$4.10	$5.04	$3.70	$4.98	$4.98	27,204,580
2023-02-03	$3.15	$3.18	$2.99	$3.09	$3.09	238,262
2023-02-02	$2.92	$3.17	$2.90	$3.15	$3.15	482,496
2023-02-01	$2.93	$2.95	$2.83	$2.88	$2.88	250,499
2023-01-31	$2.84	$2.93	$2.76	$2.90	$2.90	389,559
2023-01-30	$2.73	$2.84	$2.70	$2.84	$2.84	255,023
2023-01-27	$2.55	$2.71	$2.52	$2.70	$2.70	328,325
2023-01-26	$2.52	$2.56	$2.47	$2.53	$2.53	364,610
2023-01-25	$2.56	$2.56	$2.46	$2.53	$2.53	248,068
2023-01-24	$2.53	$2.59	$2.51	$2.56	$2.56	301,436
2023-01-23	$2.59	$2.63	$2.52	$2.53	$2.53	352,367
2023-01-20	$2.81	$2.86	$2.55	$2.58	$2.58	403,595
2023-01-19	$2.89	$2.97	$2.79	$2.81	$2.81	289,951
2023-01-18	$2.92	$2.94	$2.77	$2.90	$2.90	498,569
2023-01-17	$2.85	$2.94	$2.81	$2.91	$2.91	477,510
2023-01-13	$2.69	$3.00	$2.69	$2.90	$2.90	600,136
2023-01-12	$2.67	$2.78	$2.64	$2.73	$2.73	270,240
2023-01-11	$2.98	$2.98	$2.63	$2.72	$2.72	299,123
2023-01-10	$2.86	$3.01	$2.79	$2.92	$2.92	511,261
2023-01-09	$2.87	$3.00	$2.79	$2.87	$2.87	244,262
2023-01-06	$2.89	$2.89	$2.73	$2.83	$2.83	260,736
2023-01-05	$2.78	$2.88	$2.61	$2.86	$2.86	336,098
2023-01-04	$2.48	$2.88	$2.48	$2.86	$2.86	505,989
2023-01-03	$2.35	$2.54	$2.28	$2.48	$2.48	434,420
2022-12-30	$2.13	$2.27	$2.12	$2.26	$2.26	598,409
2022-12-29	$2.33	$2.38	$2.18	$2.20	$2.20	908,838
2022-12-28	$2.24	$2.48	$2.22	$2.36	$2.36	783,137
2022-12-27	$2.74	$2.74	$2.25	$2.26	$2.26	626,540
2022-12-23	$2.55	$3.39	$2.28	$2.54	$2.54	4,024,622
2022-12-22	$2.13	$2.56	$2.04	$2.55	$2.55	845,271
2022-12-21	$1.83	$2.17	$1.82	$2.15	$2.15	747,690
2022-12-20	$1.81	$1.87	$1.75	$1.84	$1.84	633,526
2022-12-19	$1.82	$1.86	$1.74	$1.75	$1.75	589,048
2022-12-16	$1.92	$1.94	$1.78	$1.79	$1.79	1,098,726
2022-12-15	$1.95	$1.98	$1.95	$1.96	$1.96	606,076
2022-12-14	$2.26	$2.26	$1.96	$1.98	$1.98	589,027
2022-12-13	$2.17	$2.39	$2.16	$2.25	$2.25	919,152
2022-12-12	$2.07	$2.18	$2.01	$2.13	$2.13	315,450
2022-12-09	$2.11	$2.18	$2.03	$2.06	$2.06	527,839
2022-12-08	$2.10	$2.30	$2.01	$2.20	$2.20	433,588
2022-12-07	$2.03	$2.24	$2.03	$2.22	$2.22	408,783
2022-12-06	$2.03	$2.12	$2.03	$2.04	$2.04	257,955
2022-12-05	$2.04	$2.08	$2.01	$2.03	$2.03	287,622
2022-12-02	$2.05	$2.15	$2.02	$2.05	$2.05	437,658
2022-12-01	$2.15	$2.29	$2.09	$2.10	$2.10	628,739
2022-11-30	$2.09	$2.19	$2.01	$2.14	$2.14	705,686
2022-11-29	$2.15	$2.18	$1.97	$1.98	$1.98	775,593
2022-11-28	$2.10	$2.28	$2.05	$2.18	$2.18	523,379
2022-11-25	$2.12	$2.68	$2.11	$2.16	$2.16	959,953
2022-11-23	$2.29	$2.32	$2.08	$2.08	$2.08	540,437
2022-11-22	$2.34	$2.34	$2.25	$2.29	$2.29	308,141
2022-11-21	$2.45	$2.58	$2.32	$2.33	$2.33	646,511
2022-11-18	$2.71	$2.85	$2.56	$2.58	$2.58	438,805
2022-11-17	$2.73	$2.93	$2.65	$2.81	$2.81	266,283
2022-11-16	$2.65	$2.82	$2.65	$2.75	$2.75	319,331
2022-11-15	$2.84	$3.01	$2.66	$2.69	$2.69	773,399
2022-11-14	$2.69	$2.92	$2.69	$2.85	$2.85	459,054
2022-11-11	$2.63	$2.91	$2.63	$2.74	$2.74	305,453
2022-11-10	$3.10	$3.12	$2.48	$2.66	$2.66	733,280
2022-11-09	$3.14	$3.15	$2.80	$2.82	$2.82	647,786
2022-11-08	$3.34	$3.46	$3.06	$3.20	$3.20	1,100,283
2022-11-07	$3.19	$3.44	$3.05	$3.28	$3.28	231,955
2022-11-04	$3.45	$3.45	$3.11	$3.21	$3.21	286,702
2022-11-03	$3.30	$3.47	$3.26	$3.38	$3.38	71,994
2022-11-02	$3.32	$3.59	$3.29	$3.40	$3.40	152,750
2022-11-01	$3.36	$3.42	$3.29	$3.34	$3.34	107,072
2022-10-31	$3.40	$3.50	$3.31	$3.31	$3.31	183,525
2022-10-28	$3.43	$3.48	$3.30	$3.46	$3.46	144,700
2022-10-27	$3.33	$3.44	$3.25	$3.39	$3.39	119,796
2022-10-26	$3.44	$3.50	$3.27	$3.35	$3.35	229,294
2022-10-25	$3.08	$3.53	$3.08	$3.53	$3.53	444,400
2022-10-24	$3.11	$3.16	$2.97	$3.12	$3.12	226,116
2022-10-21	$3.14	$3.20	$3.02	$3.10	$3.10	176,702
2022-10-20	$3.24	$3.26	$3.10	$3.12	$3.12	237,066
2022-10-19	$3.24	$3.42	$3.13	$3.17	$3.17	432,007
2022-10-18	$3.40	$3.50	$3.26	$3.26	$3.26	266,868
2022-10-17	$3.36	$3.59	$3.28	$3.32	$3.32	536,896
2022-10-14	$3.41	$3.46	$3.21	$3.41	$3.41	178,776
2022-10-13	$3.30	$3.51	$3.21	$3.42	$3.42	126,459
2022-10-12	$3.52	$3.56	$3.30	$3.33	$3.33	320,993
2022-10-11	$3.45	$3.65	$3.31	$3.64	$3.64	522,000
2022-10-10	$3.95	$3.95	$3.36	$3.37	$3.37	452,883
2022-10-07	$3.86	$3.97	$3.53	$3.92	$3.92	630,659
2022-10-06	$3.76	$4.00	$3.75	$3.96	$3.96	177,182
2022-10-05	$3.56	$3.82	$3.49	$3.81	$3.81	173,005
2022-10-04	$3.55	$3.73	$3.39	$3.70	$3.70	584,558
2022-10-03	$3.31	$3.60	$3.20	$3.49	$3.49	505,069
2022-09-30	$3.20	$3.30	$3.15	$3.15	$3.15	215,046
2022-09-29	$3.43	$3.43	$3.12	$3.22	$3.22	309,511
2022-09-28	$3.35	$3.58	$3.31	$3.47	$3.47	444,094
2022-09-27	$3.35	$3.51	$3.25	$3.32	$3.32	363,073
2022-09-26	$3.44	$3.58	$3.34	$3.35	$3.35	277,562
2022-09-23	$3.80	$3.81	$3.30	$3.50	$3.50	410,533
2022-09-22	$3.81	$3.88	$3.53	$3.85	$3.85	774,511
2022-09-21	$3.74	$3.96	$3.72	$3.93	$3.93	456,090
2022-09-20	$3.60	$3.81	$3.60	$3.80	$3.80	422,663
2022-09-19	$3.53	$3.87	$3.35	$3.64	$3.64	661,896
2022-09-16	$3.88	$3.94	$3.50	$3.51	$3.51	1,034,133
2022-09-15	$5.09	$5.20	$3.85	$3.99	$3.99	2,107,455
2022-09-14	$5.21	$5.43	$5.08	$5.39	$5.39	275,839
2022-09-13	$5.16	$5.24	$5.04	$5.17	$5.17	199,483
2022-09-12	$5.48	$5.60	$5.23	$5.40	$5.40	222,977
2022-09-09	$5.48	$5.54	$5.32	$5.35	$5.35	211,752
2022-09-08	$5.38	$5.56	$5.10	$5.44	$5.44	436,933
2022-09-07	$4.64	$5.52	$4.56	$5.47	$5.47	693,383
2022-09-06	$4.48	$4.80	$4.43	$4.69	$4.69	469,465
2022-09-02	$4.40	$4.73	$4.20	$4.51	$4.51	691,655
2022-09-01	$3.95	$4.37	$3.80	$4.36	$4.36	473,467
2022-08-31	$3.70	$4.12	$3.70	$4.03	$4.03	344,467
2022-08-30	$3.75	$3.87	$3.66	$3.73	$3.73	324,936
2022-08-29	$3.75	$3.95	$3.71	$3.76	$3.76	466,718
2022-08-26	$3.96	$4.04	$3.79	$3.82	$3.82	532,876
2022-08-25	$4.40	$4.41	$3.87	$3.93	$3.93	878,964
2022-08-24	$4.80	$4.92	$4.31	$4.32	$4.32	801,769
2022-08-23	$5.17	$5.37	$4.78	$4.79	$4.79	865,009
2022-08-22	$5.69	$5.87	$5.09	$5.13	$5.13	927,960
2022-08-19	$5.96	$6.15	$5.80	$5.87	$5.87	420,946
2022-08-18	$6.51	$6.68	$5.96	$6.01	$6.01	705,087
2022-08-17	$6.54	$7.20	$6.37	$6.63	$6.63	971,626
2022-08-16	$6.68	$6.88	$6.48	$6.54	$6.54	523,219
2022-08-15	$6.92	$6.96	$6.66	$6.74	$6.74	563,664
2022-08-12	$7.24	$7.46	$7.04	$7.13	$7.13	646,221
2022-08-11	$7.39	$7.75	$6.96	$7.20	$7.20	786,510
2022-08-10	$6.50	$7.55	$6.48	$7.46	$7.46	1,554,242
2022-08-09	$6.61	$6.62	$6.11	$6.20	$6.20	637,134
2022-08-08	$6.96	$7.19	$6.65	$6.75	$6.75	861,162
2022-08-05	$5.70	$6.89	$5.46	$6.83	$6.83	999,206
2022-08-04	$5.41	$5.83	$5.03	$5.73	$5.73	620,763
2022-08-03	$4.88	$5.46	$4.77	$5.38	$5.38	578,848
2022-08-02	$4.50	$4.77	$4.50	$4.76	$4.76	403,567
2022-08-01	$4.82	$4.85	$4.50	$4.50	$4.50	695,791
2022-07-29	$4.59	$5.27	$4.49	$4.98	$4.98	1,262,871
2022-07-28	$4.11	$4.50	$4.03	$4.47	$4.47	926,515
2022-07-27	$3.84	$4.13	$3.81	$4.09	$4.09	434,055
2022-07-26	$3.78	$3.93	$3.66	$3.90	$3.90	294,165
2022-07-25	$3.89	$3.99	$3.72	$3.78	$3.78	313,503
2022-07-22	$3.88	$3.93	$3.72	$3.93	$3.93	691,840
2022-07-21	$4.08	$4.10	$3.90	$3.90	$3.90	342,282
2022-07-20	$3.93	$4.25	$3.87	$4.07	$4.07	830,015
2022-07-19	$3.93	$4.04	$3.63	$3.91	$3.91	1,089,880
2022-07-18	$4.05	$4.32	$3.80	$3.84	$3.84	1,156,554
2022-07-15	$4.08	$4.31	$3.96	$4.05	$4.05	883,680
2022-07-14	$4.41	$4.42	$4.07	$4.10	$4.10	667,337
2022-07-13	$4.05	$4.51	$3.99	$4.48	$4.48	881,732
2022-07-12	$4.05	$4.32	$3.86	$4.18	$4.18	717,196
2022-07-11	$4.08	$4.22	$3.80	$3.97	$3.97	1,411,547
2022-07-08	$3.90	$4.14	$3.79	$4.08	$4.08	1,392,438
2022-07-07	$3.61	$3.98	$3.26	$3.95	$3.95	2,420,536
2022-07-06	$3.11	$3.72	$3.08	$3.58	$3.58	3,345,386
2022-07-05	$4.05	$4.42	$3.06	$3.09	$3.09	5,225,010
2022-07-01	$2.80	$4.83	$2.77	$4.64	$4.64	13,160,591
2022-06-30	$2.58	$2.79	$2.56	$2.75	$2.75	510,452
2022-06-29	$3.02	$3.02	$2.66	$2.66	$2.66	812,004
2022-06-28	$3.19	$3.19	$2.80	$2.96	$2.96	1,386,382
2022-06-27	$2.62	$3.21	$2.48	$3.18	$3.18	1,826,207
2022-06-24	$2.70	$2.85	$2.61	$2.61	$2.61	6,817,268
2022-06-23	$2.90	$3.05	$2.57	$2.65	$2.65	1,881,106
2022-06-22	$2.15	$2.99	$2.15	$2.95	$2.95	2,996,246
2022-06-21	$2.02	$2.27	$2.02	$2.19	$2.19	1,409,596
2022-06-17	$1.92	$2.07	$1.91	$2.00	$2.00	1,922,727
2022-06-16	$2.00	$2.03	$1.86	$1.92	$1.92	1,395,108
2022-06-15	$2.00	$2.07	$1.94	$2.05	$2.05	1,237,971
2022-06-14	$2.02	$2.04	$1.92	$1.95	$1.95	896,849
2022-06-13	$2.00	$2.06	$1.94	$2.02	$2.02	1,332,532
2022-06-10	$2.07	$2.16	$2.03	$2.09	$2.09	1,077,807
2022-06-09	$2.21	$2.21	$2.05	$2.14	$2.14	1,104,989
2022-06-08	$2.30	$2.31	$2.15	$2.18	$2.18	952,549
2022-06-07	$2.19	$2.53	$2.18	$2.42	$2.42	1,418,695
2022-06-06	$2.52	$2.59	$2.18	$2.19	$2.19	1,377,674
2022-06-03	$2.31	$2.56	$2.31	$2.50	$2.50	1,308,000
2022-06-02	$2.44	$2.50	$2.32	$2.34	$2.34	769,115
2022-06-01	$2.51	$2.55	$2.30	$2.42	$2.42	1,536,703
2022-05-31	$2.74	$2.77	$2.46	$2.48	$2.48	2,276,962
2022-05-27	$2.48	$2.78	$2.40	$2.72	$2.72	1,119,484
2022-05-26	$2.59	$2.69	$2.41	$2.42	$2.42	1,048,397
2022-05-25	$2.65	$2.71	$2.51	$2.58	$2.58	792,257
2022-05-24	$2.84	$2.89	$2.51	$2.67	$2.67	1,751,725
2022-05-23	$2.88	$2.97	$2.71	$2.90	$2.90	944,569
2022-05-20	$2.92	$3.00	$2.76	$2.81	$2.81	1,195,866
2022-05-19	$2.91	$3.11	$2.85	$2.88	$2.88	937,366
2022-05-18	$2.97	$3.09	$2.89	$2.93	$2.93	995,393
2022-05-17	$3.15	$3.32	$3.05	$3.12	$3.12	698,160
2022-05-16	$3.21	$3.32	$3.08	$3.10	$3.10	724,302
2022-05-13	$3.07	$3.35	$3.06	$3.20	$3.20	1,609,226
2022-05-12	$2.52	$3.11	$2.50	$2.95	$2.95	1,600,782
2022-05-11	$2.95	$3.36	$2.60	$2.61	$2.61	1,187,702
2022-05-10	$2.83	$3.09	$2.69	$2.72	$2.72	1,127,285
2022-05-09	$2.94	$3.03	$2.72	$2.76	$2.76	1,075,878
2022-05-06	$3.04	$3.08	$2.88	$2.95	$2.95	768,573
2022-05-05	$3.43	$3.46	$3.04	$3.09	$3.09	663,701
2022-05-04	$3.36	$3.57	$3.19	$3.50	$3.50	968,949
2022-05-03	$3.34	$3.46	$3.11	$3.30	$3.30	1,402,153
2022-05-02	$3.50	$3.67	$3.20	$3.37	$3.37	948,270
2022-04-29	$3.79	$3.85	$3.45	$3.47	$3.47	760,908
2022-04-28	$3.93	$3.95	$3.62	$3.78	$3.78	515,449
2022-04-27	$3.99	$4.09	$3.88	$3.89	$3.89	419,922
2022-04-26	$4.27	$4.33	$3.88	$4.00	$4.00	563,940
2022-04-25	$4.03	$4.35	$4.00	$4.33	$4.33	410,629
2022-04-22	$4.07	$4.29	$4.02	$4.11	$4.11	596,751
2022-04-21	$4.33	$4.36	$3.90	$4.11	$4.11	1,340,694
2022-04-20	$4.71	$4.71	$4.29	$4.31	$4.31	1,111,710
2022-04-19	$4.69	$4.78	$4.51	$4.70	$4.70	479,255
2022-04-18	$5.42	$5.42	$4.65	$4.69	$4.69	832,057
2022-04-14	$5.58	$5.58	$5.07	$5.14	$5.14	490,446
2022-04-13	$5.27	$5.55	$5.18	$5.53	$5.53	278,930
2022-04-12	$5.49	$5.66	$5.26	$5.30	$5.30	396,686
2022-04-11	$5.73	$5.73	$5.31	$5.41	$5.41	580,483
2022-04-08	$5.89	$6.03	$5.60	$5.74	$5.74	743,597
2022-04-07	$6.03	$6.11	$5.79	$5.92	$5.92	523,922
2022-04-06	$6.02	$6.18	$5.90	$6.04	$6.04	456,607
2022-04-05	$6.14	$6.41	$6.04	$6.09	$6.09	413,295
2022-04-04	$6.03	$6.35	$5.98	$6.28	$6.28	729,600
2022-04-01	$6.09	$6.25	$5.94	$6.04	$6.04	421,850
2022-03-31	$6.06	$6.13	$5.90	$6.01	$6.01	371,797
2022-03-30	$6.35	$6.41	$5.98	$6.06	$6.06	351,969
2022-03-29	$6.09	$6.43	$6.09	$6.35	$6.35	514,446
2022-03-28	$6.18	$6.27	$5.77	$6.02	$6.02	419,541
2022-03-25	$6.12	$6.25	$6.01	$6.20	$6.20	347,769
2022-03-24	$6.00	$6.18	$5.89	$6.16	$6.16	262,348
2022-03-23	$6.15	$6.28	$5.98	$6.00	$6.00	500,968
2022-03-22	$6.19	$6.32	$6.05	$6.21	$6.21	383,317
2022-03-21	$6.54	$6.56	$6.04	$6.07	$6.07	436,099
2022-03-18	$6.37	$6.79	$6.22	$6.55	$6.55	822,314
2022-03-17	$6.06	$6.41	$5.94	$6.38	$6.38	480,110
2022-03-16	$5.90	$6.09	$5.68	$6.08	$6.08	473,050
2022-03-15	$5.60	$5.85	$5.47	$5.81	$5.81	574,275
2022-03-14	$6.19	$6.19	$5.52	$5.59	$5.59	841,666
2022-03-11	$6.53	$6.53	$6.07	$6.10	$6.10	469,865
2022-03-10	$6.85	$7.12	$6.46	$6.47	$6.47	470,208
2022-03-09	$6.30	$7.00	$6.26	$6.97	$6.97	819,469
2022-03-08	$6.26	$6.54	$5.95	$6.12	$6.12	868,704
2022-03-07	$6.39	$6.56	$6.21	$6.24	$6.24	457,694
2022-03-04	$6.31	$6.72	$6.28	$6.39	$6.39	534,769
2022-03-03	$6.89	$6.89	$6.39	$6.46	$6.46	453,940
2022-03-02	$6.63	$7.09	$6.00	$6.83	$6.83	845,385
2022-03-01	$7.10	$7.46	$6.94	$7.10	$7.10	795,635
2022-02-28	$7.14	$7.25	$6.97	$7.20	$7.20	328,569
2022-02-25	$6.97	$7.19	$6.76	$7.19	$7.19	435,749
2022-02-24	$6.12	$6.99	$6.10	$6.96	$6.96	497,179
2022-02-23	$6.70	$6.78	$6.44	$6.46	$6.46	340,564
2022-02-22	$6.84	$6.94	$6.58	$6.63	$6.63	526,786
2022-02-18	$6.70	$7.11	$6.70	$7.09	$7.09	518,883
2022-02-17	$6.96	$7.15	$6.73	$6.77	$6.77	438,693
2022-02-16	$6.89	$7.04	$6.59	$7.01	$7.01	430,349
2022-02-15	$6.41	$6.93	$6.40	$6.91	$6.91	638,452
2022-02-14	$6.27	$6.45	$6.13	$6.24	$6.24	369,814
2022-02-11	$6.44	$6.55	$6.25	$6.32	$6.32	344,199
2022-02-10	$6.63	$6.92	$6.40	$6.44	$6.44	572,504
2022-02-09	$6.14	$6.77	$6.11	$6.75	$6.75	503,479
2022-02-08	$6.74	$6.74	$6.13	$6.16	$6.16	846,826
2022-02-07	$6.11	$6.82	$6.11	$6.79	$6.79	589,260
2022-02-04	$6.00	$6.29	$5.94	$6.28	$6.28	724,992
2022-02-03	$6.00	$6.12	$5.96	$6.10	$6.10	537,823
2022-02-02	$6.40	$6.44	$6.10	$6.12	$6.12	546,771
2022-02-01	$6.08	$6.43	$5.84	$6.40	$6.40	681,257
2022-01-31	$5.65	$6.01	$5.64	$6.00	$6.00	513,389
2022-01-28	$5.36	$5.66	$5.11	$5.63	$5.63	866,708
2022-01-27	$5.42	$5.70	$5.20	$5.36	$5.36	718,448
2022-01-26	$5.45	$5.75	$5.29	$5.34	$5.34	1,089,271
2022-01-25	$5.01	$5.44	$4.84	$5.40	$5.40	1,306,476
2022-01-24	$5.02	$5.18	$4.65	$5.07	$5.07	982,927
2022-01-21	$5.24	$5.53	$5.24	$5.30	$5.30	758,809
2022-01-20	$5.19	$5.57	$5.14	$5.35	$5.35	837,085
2022-01-19	$5.18	$5.28	$5.02	$5.16	$5.16	723,293
2022-01-18	$5.55	$5.59	$5.17	$5.18	$5.18	700,310
2022-01-14	$5.72	$5.79	$5.49	$5.77	$5.77	743,355
2022-01-13	$6.18	$6.23	$5.68	$5.80	$5.80	943,839
2022-01-12	$6.28	$6.30	$5.99	$6.11	$6.11	708,804
2022-01-11	$6.30	$6.56	$6.24	$6.28	$6.28	359,405
2022-01-10	$6.24	$6.30	$5.99	$6.30	$6.30	440,921
2022-01-07	$6.24	$6.38	$6.18	$6.27	$6.27	332,731
2022-01-06	$6.26	$6.51	$6.02	$6.26	$6.26	514,033
2022-01-05	$6.79	$6.89	$6.26	$6.27	$6.27	652,864
2022-01-04	$7.00	$7.13	$6.81	$6.90	$6.90	679,711
2022-01-03	$6.55	$7.00	$6.43	$6.99	$6.99	545,006
2021-12-31	$6.62	$6.75	$6.31	$6.43	$6.43	1,400,334
2021-12-30	$6.83	$7.02	$6.60	$6.64	$6.64	807,887
2021-12-29	$6.81	$6.87	$6.60	$6.75	$6.75	782,539
2021-12-28	$7.24	$7.40	$6.88	$6.89	$6.89	795,842
2021-12-27	$7.59	$7.63	$7.18	$7.28	$7.28	840,100
2021-12-23	$7.51	$7.81	$7.51	$7.64	$7.64	528,476
2021-12-22	$7.35	$7.63	$7.23	$7.53	$7.53	397,851
2021-12-21	$7.82	$7.93	$7.28	$7.38	$7.38	798,792
2021-12-20	$7.16	$7.81	$7.07	$7.74	$7.74	661,178
2021-12-17	$6.99	$7.47	$6.88	$7.33	$7.33	1,463,746
2021-12-16	$7.35	$7.35	$6.89	$7.06	$7.06	766,978
2021-12-15	$7.01	$7.33	$6.84	$7.30	$7.30	1,045,351
2021-12-14	$7.19	$7.34	$6.95	$7.10	$7.10	851,587
2021-12-13	$7.48	$7.58	$7.03	$7.36	$7.36	848,605
2021-12-10	$7.67	$7.97	$7.57	$7.57	$7.57	517,700
2021-12-09	$8.00	$8.33	$7.82	$7.93	$7.93	655,296
2021-12-08	$7.42	$8.33	$7.36	$8.14	$8.14	960,597
2021-12-07	$6.84	$7.83	$6.84	$7.60	$7.60	1,307,707
2021-12-06	$6.72	$7.12	$6.58	$6.84	$6.84	883,349
2021-12-03	$7.14	$7.20	$6.45	$6.87	$6.87	2,424,392
2021-12-02	$8.34	$8.45	$6.78	$7.32	$7.32	18,320,711
2021-12-01	$7.34	$7.41	$6.76	$6.82	$6.82	573,915
2021-11-30	$7.03	$7.20	$6.75	$7.20	$7.20	1,043,189
2021-11-29	$7.55	$7.59	$7.04	$7.07	$7.07	559,036
2021-11-26	$7.25	$7.68	$7.25	$7.43	$7.43	380,378
2021-11-24	$7.62	$7.88	$7.52	$7.80	$7.80	324,463
2021-11-23	$7.44	$7.75	$7.19	$7.70	$7.70	585,542
2021-11-22	$7.87	$7.98	$7.50	$7.50	$7.50	595,958
2021-11-19	$7.71	$8.11	$7.63	$7.88	$7.88	529,782
2021-11-18	$7.82	$7.87	$7.59	$7.76	$7.76	519,192
2021-11-17	$8.11	$8.24	$7.78	$7.86	$7.86	579,213
2021-11-16	$8.09	$8.37	$7.94	$8.24	$8.24	755,197
2021-11-15	$8.29	$8.60	$8.11	$8.29	$8.29	705,927
2021-11-12	$8.30	$8.43	$7.95	$8.21	$8.21	597,583
2021-11-11	$7.97	$8.23	$7.78	$8.19	$8.19	711,918
2021-11-10	$7.80	$8.28	$7.57	$8.03	$8.03	2,195,603
2021-11-09	$7.43	$7.51	$7.23	$7.25	$7.25	748,252
2021-11-08	$7.48	$7.80	$7.22	$7.46	$7.46	728,426
2021-11-05	$7.47	$7.89	$7.34	$7.55	$7.55	957,714
2021-11-04	$7.53	$7.62	$7.34	$7.51	$7.51	584,054
2021-11-03	$6.97	$7.48	$6.76	$7.45	$7.45	922,557
2021-11-02	$6.85	$7.04	$6.66	$6.95	$6.95	522,868
2021-11-01	$6.25	$6.91	$6.24	$6.88	$6.88	1,301,102
2021-10-29	$6.46	$6.56	$6.25	$6.27	$6.27	607,797
2021-10-28	$6.40	$6.59	$6.34	$6.42	$6.42	633,862
2021-10-27	$6.30	$6.46	$6.20	$6.38	$6.38	1,015,220
2021-10-26	$6.36	$6.45	$6.20	$6.37	$6.37	661,623
2021-10-25	$6.54	$6.65	$6.30	$6.32	$6.32	1,219,234
2021-10-22	$6.38	$6.50	$6.24	$6.49	$6.49	958,030
2021-10-21	$6.32	$6.72	$6.32	$6.46	$6.46	1,805,972
2021-10-20	$6.10	$6.68	$5.82	$6.40	$6.40	2,416,984
2021-10-19	$5.82	$7.00	$5.75	$6.22	$6.22	8,438,279
2021-10-18	$6.12	$6.15	$5.45	$5.67	$5.67	5,268,782
2021-10-15	$7.89	$7.99	$7.40	$7.73	$7.73	1,354,631
2021-10-14	$7.43	$7.92	$7.40	$7.73	$7.73	1,090,239
2021-10-13	$7.16	$7.58	$7.13	$7.38	$7.38	928,066
2021-10-12	$7.15	$7.41	$6.98	$7.12	$7.12	1,149,462
2021-10-11	$6.69	$7.43	$6.51	$7.16	$7.16	1,414,132
2021-10-08	$7.09	$7.13	$6.52	$6.70	$6.70	1,776,167
2021-10-07	$7.23	$7.73	$7.17	$7.43	$7.43	1,101,267
2021-10-06	$6.99	$7.43	$6.80	$7.21	$7.21	1,550,030
2021-10-05	$7.16	$7.29	$6.59	$7.08	$7.08	3,534,902
2021-10-04	$8.08	$8.09	$7.01	$7.28	$7.28	4,135,642
2021-10-01	$9.50	$9.78	$7.51	$8.54	$8.54	11,394,430
2021-09-30	$13.47	$13.89	$13.36	$13.79	$13.79	459,657
2021-09-29	$13.89	$13.96	$13.37	$13.40	$13.40	551,465
2021-09-28	$14.50	$14.61	$13.74	$13.79	$13.79	850,950
2021-09-27	$15.71	$15.90	$14.43	$14.53	$14.53	1,168,797
2021-09-24	$15.80	$16.30	$15.80	$15.88	$15.88	254,489
2021-09-23	$15.97	$16.06	$15.73	$15.95	$15.95	965,444
2021-09-22	$15.61	$16.07	$15.61	$15.84	$15.84	251,435
2021-09-21	$15.60	$16.05	$15.60	$15.82	$15.82	246,148
2021-09-20	$15.67	$16.24	$15.42	$15.60	$15.60	310,310
2021-09-17	$15.83	$15.99	$15.37	$15.98	$15.98	790,316
2021-09-16	$15.49	$15.79	$15.13	$15.76	$15.76	273,321
2021-09-15	$15.55	$15.69	$15.32	$15.55	$15.55	315,500
2021-09-14	$16.00	$16.14	$15.38	$15.57	$15.57	392,288
2021-09-13	$15.62	$16.27	$15.37	$15.92	$15.92	336,852
2021-09-10	$16.33	$16.33	$15.62	$15.63	$15.63	319,398
2021-09-09	$15.36	$16.24	$15.36	$16.05	$16.05	402,220
2021-09-08	$15.52	$15.61	$15.17	$15.47	$15.47	614,958
2021-09-07	$15.84	$16.21	$15.54	$15.63	$15.63	369,517
2021-09-03	$15.97	$15.97	$15.45	$15.75	$15.75	430,518
2021-09-02	$16.02	$16.20	$15.86	$16.00	$16.00	321,206
2021-09-01	$16.40	$16.57	$15.78	$16.00	$16.00	437,861
2021-08-31	$15.64	$16.49	$15.64	$16.30	$16.30	441,043
2021-08-30	$15.73	$15.89	$15.48	$15.69	$15.69	324,610
2021-08-27	$15.46	$15.95	$15.36	$15.77	$15.77	321,026
2021-08-26	$15.61	$15.80	$15.26	$15.49	$15.49	270,562
2021-08-25	$15.23	$16.02	$15.12	$15.55	$15.55	453,282
2021-08-24	$14.93	$15.35	$14.80	$15.31	$15.31	326,455
2021-08-23	$14.80	$15.17	$14.50	$14.95	$14.95	557,991
2021-08-20	$13.67	$14.78	$13.60	$14.77	$14.77	454,836
2021-08-19	$14.50	$14.58	$13.75	$13.77	$13.77	459,832
2021-08-18	$14.69	$14.86	$14.51	$14.53	$14.53	162,554
2021-08-17	$14.60	$14.87	$14.35	$14.71	$14.71	361,965
2021-08-16	$15.23	$15.23	$14.60	$14.68	$14.68	334,783
2021-08-13	$15.36	$15.75	$15.09	$15.33	$15.33	242,646
2021-08-12	$15.42	$15.44	$14.83	$15.26	$15.26	285,150
2021-08-11	$15.02	$15.65	$14.79	$15.33	$15.33	366,713
2021-08-10	$14.84	$15.41	$14.47	$14.91	$14.91	439,007
2021-08-09	$14.67	$14.76	$14.26	$14.53	$14.53	400,132
2021-08-06	$15.29	$15.33	$14.63	$14.69	$14.69	293,318
2021-08-05	$14.47	$15.28	$14.39	$15.22	$15.22	386,912
2021-08-04	$14.63	$15.10	$14.41	$14.50	$14.50	890,755
2021-08-03	$15.07	$15.10	$14.33	$14.78	$14.78	570,140
2021-08-02	$14.45	$15.17	$14.45	$14.98	$14.98	765,640
2021-07-30	$14.70	$14.88	$14.43	$14.50	$14.50	377,736
2021-07-29	$14.71	$15.08	$14.45	$14.79	$14.79	290,211
2021-07-28	$14.38	$14.83	$14.26	$14.66	$14.66	258,928
2021-07-27	$14.42	$14.45	$13.96	$14.30	$14.30	247,414
2021-07-26	$14.18	$14.43	$13.98	$14.38	$14.38	189,154
2021-07-23	$14.36	$14.38	$13.95	$14.19	$14.19	216,607
2021-07-22	$14.25	$14.49	$14.17	$14.24	$14.24	257,082
2021-07-21	$14.34	$14.75	$14.18	$14.37	$14.37	282,594
2021-07-20	$13.84	$14.35	$13.81	$14.30	$14.30	445,784
2021-07-19	$13.48	$13.85	$13.35	$13.83	$13.83	340,934
2021-07-16	$13.93	$14.22	$13.57	$13.60	$13.60	318,013
2021-07-15	$13.56	$13.86	$13.31	$13.83	$13.83	442,421
2021-07-14	$14.30	$14.30	$13.53	$13.69	$13.69	598,949
2021-07-13	$14.31	$14.46	$14.10	$14.27	$14.27	238,714
2021-07-12	$14.60	$14.75	$14.21	$14.45	$14.45	357,750
2021-07-09	$14.82	$14.89	$14.43	$14.61	$14.61	247,226
2021-07-08	$14.41	$14.86	$14.24	$14.78	$14.78	481,503
2021-07-07	$14.71	$14.98	$14.20	$14.65	$14.65	438,599
2021-07-06	$14.98	$15.11	$14.58	$14.76	$14.76	424,468
2021-07-02	$15.67	$15.67	$14.77	$14.99	$14.99	531,408
2021-07-01	$14.94	$15.66	$14.84	$15.66	$15.66	688,876
2021-06-30	$15.07	$15.10	$14.69	$14.84	$14.84	347,625
2021-06-29	$15.38	$15.55	$14.85	$15.07	$15.07	599,969
2021-06-28	$15.70	$15.72	$15.14	$15.38	$15.38	295,526
2021-06-25	$15.60	$15.82	$15.48	$15.61	$15.61	750,134
2021-06-24	$15.50	$15.64	$15.34	$15.54	$15.54	301,486
2021-06-23	$15.54	$15.71	$15.36	$15.45	$15.45	316,161
2021-06-22	$15.36	$15.47	$14.92	$15.46	$15.46	375,008
2021-06-21	$15.27	$15.39	$15.00	$15.32	$15.32	474,396
2021-06-18	$15.19	$15.37	$14.97	$15.06	$15.06	949,603
2021-06-17	$14.89	$15.16	$14.68	$14.97	$14.97	293,959
2021-06-16	$14.98	$15.15	$14.50	$15.00	$15.00	786,161
2021-06-15	$15.58	$15.58	$14.83	$14.90	$14.90	648,735
2021-06-14	$15.85	$16.16	$15.35	$15.54	$15.54	499,719
2021-06-11	$15.84	$15.89	$15.50	$15.81	$15.81	285,557
2021-06-10	$16.20	$16.20	$15.67	$15.82	$15.82	389,102
2021-06-09	$16.00	$16.32	$15.94	$16.04	$16.04	408,594
2021-06-08	$16.17	$16.28	$15.68	$15.85	$15.85	346,381
2021-06-07	$15.94	$16.62	$15.80	$16.06	$16.06	635,201
2021-06-04	$16.25	$16.38	$15.80	$15.86	$15.86	292,985
2021-06-03	$15.78	$16.36	$15.45	$16.14	$16.14	456,774
2021-06-02	$15.35	$16.00	$15.17	$15.83	$15.83	758,911
2021-06-01	$15.51	$15.51	$15.00	$15.35	$15.35	509,191
2021-05-28	$15.01	$15.78	$14.82	$15.19	$15.19	612,988
2021-05-27	$15.01	$15.11	$14.78	$14.81	$14.81	351,348
2021-05-26	$14.05	$15.25	$14.02	$14.99	$14.99	738,014
2021-05-25	$15.19	$15.31	$14.70	$14.81	$14.81	408,476
2021-05-24	$15.03	$15.24	$14.64	$15.19	$15.19	552,283
2021-05-21	$15.26	$15.30	$14.63	$14.89	$14.89	1,078,532
2021-05-20	$14.39	$15.31	$13.86	$15.14	$15.14	2,848,235
2021-05-19	$17.58	$17.65	$16.91	$16.97	$16.97	961,148
2021-05-18	$17.80	$18.04	$17.68	$17.79	$17.79	586,320
2021-05-17	$18.08	$18.35	$17.62	$17.79	$17.79	2,024,968
2021-05-14	$18.45	$18.59	$17.89	$18.20	$18.20	542,257
2021-05-13	$17.97	$18.86	$17.85	$18.33	$18.33	436,671
2021-05-12	$18.17	$18.69	$17.84	$17.85	$17.85	343,650
2021-05-11	$17.38	$18.81	$17.21	$18.43	$18.43	539,083
2021-05-10	$17.85	$17.98	$17.50	$17.69	$17.69	337,771
2021-05-07	$17.49	$18.05	$17.49	$17.75	$17.75	392,587
2021-05-06	$17.84	$18.02	$17.21	$17.56	$17.56	328,678
2021-05-05	$17.75	$18.05	$17.58	$17.92	$17.92	275,096
2021-05-04	$17.70	$17.84	$17.48	$17.66	$17.66	256,407
2021-05-03	$17.84	$17.85	$17.41	$17.80	$17.80	281,721
2021-04-30	$17.63	$18.01	$17.61	$17.66	$17.66	290,124
2021-04-29	$18.02	$18.03	$17.40	$17.91	$17.91	415,108
2021-04-28	$17.93	$18.41	$17.92	$17.99	$17.99	680,415
2021-04-27	$18.15	$18.26	$17.81	$18.05	$18.05	1,888,238
2021-04-26	$18.65	$18.70	$18.10	$18.15	$18.15	365,403
2021-04-23	$18.63	$18.95	$18.38	$18.65	$18.65	384,044
2021-04-22	$19.15	$19.21	$18.20	$18.57	$18.57	535,711
2021-04-21	$18.48	$19.39	$18.42	$19.13	$19.13	387,823
2021-04-20	$17.93	$18.74	$17.93	$18.55	$18.55	469,338
2021-04-19	$18.26	$18.33	$17.84	$18.08	$18.08	335,350
2021-04-16	$18.46	$18.50	$17.80	$18.37	$18.37	488,368
2021-04-15	$17.77	$18.49	$17.52	$18.41	$18.41	543,877
2021-04-14	$17.59	$18.27	$17.48	$17.56	$17.56	417,026
2021-04-13	$16.72	$17.49	$16.71	$17.49	$17.49	303,936
2021-04-12	$18.23	$18.23	$16.76	$16.93	$16.93	1,313,515
2021-04-09	$17.63	$18.26	$17.42	$18.23	$18.23	327,459
2021-04-08	$17.95	$18.02	$17.60	$17.71	$17.71	753,355
2021-04-07	$17.82	$18.30	$17.39	$17.92	$17.92	439,998
2021-04-06	$18.41	$18.42	$17.80	$17.86	$17.86	230,844
2021-04-05	$18.40	$18.40	$17.76	$18.30	$18.30	296,410
2021-04-01	$17.86	$18.50	$17.60	$18.19	$18.19	1,421,162
2021-03-31	$17.89	$18.41	$17.72	$17.80	$17.80	535,896
2021-03-30	$18.15	$18.15	$17.53	$17.76	$17.76	727,618
2021-03-29	$19.09	$19.21	$18.02	$18.16	$18.16	590,324
2021-03-26	$19.72	$19.78	$18.87	$19.26	$19.26	370,027
2021-03-25	$19.17	$19.84	$18.74	$19.60	$19.60	414,916
2021-03-24	$19.92	$20.14	$19.29	$19.45	$19.45	357,122
2021-03-23	$19.96	$20.19	$19.30	$19.58	$19.58	517,766
2021-03-22	$19.97	$20.48	$19.46	$19.76	$19.76	266,261
2021-03-19	$18.93	$19.95	$18.93	$19.91	$19.91	695,530
2021-03-18	$19.60	$19.63	$18.90	$18.94	$18.94	340,076
2021-03-17	$19.14	$19.92	$18.65	$19.89	$19.89	591,378
2021-03-16	$19.94	$19.94	$18.96	$19.39	$19.39	841,149
2021-03-15	$19.90	$20.35	$19.30	$19.92	$19.92	660,163
2021-03-12	$19.64	$20.07	$19.25	$19.88	$19.88	374,452
2021-03-11	$19.59	$19.84	$19.03	$19.66	$19.66	525,748
2021-03-10	$18.49	$19.19	$18.16	$19.12	$19.12	562,359
2021-03-09	$18.43	$18.85	$18.10	$18.26	$18.26	539,926
2021-03-08	$18.69	$18.80	$17.92	$18.10	$18.10	570,884
2021-03-05	$17.83	$18.88	$16.38	$18.48	$18.48	1,350,849
2021-03-04	$19.79	$20.29	$17.50	$17.72	$17.72	1,326,712
2021-03-03	$20.11	$20.68	$19.50	$19.95	$19.95	556,110
2021-03-02	$19.69	$20.86	$19.11	$20.18	$20.18	1,196,034
2021-03-01	$20.40	$20.40	$19.00	$19.41	$19.41	1,025,224
2021-02-26	$19.70	$20.53	$19.24	$19.94	$19.94	1,152,785
2021-02-25	$22.43	$22.88	$18.77	$19.24	$19.24	1,270,428
2021-02-24	$22.15	$23.14	$22.15	$22.49	$22.49	446,215
2021-02-23	$22.10	$22.59	$21.12	$22.15	$22.15	683,649
2021-02-22	$23.11	$23.85	$22.53	$22.67	$22.67	603,782
2021-02-19	$22.05	$23.75	$22.05	$23.53	$23.53	844,730
2021-02-18	$22.22	$22.42	$21.70	$22.02	$22.02	403,852
2021-02-17	$21.94	$22.40	$21.60	$22.22	$22.22	463,363
2021-02-16	$22.25	$22.35	$21.75	$21.95	$21.95	345,061
2021-02-12	$21.71	$22.24	$21.33	$22.09	$22.09	429,075
2021-02-11	$22.20	$22.20	$21.08	$21.73	$21.73	662,540
2021-02-10	$21.80	$22.55	$21.43	$22.07	$22.07	672,078
2021-02-09	$21.70	$22.15	$21.38	$21.56	$21.56	461,108
2021-02-08	$21.40	$21.76	$20.88	$21.63	$21.63	866,292
2021-02-05	$21.80	$21.88	$21.03	$21.14	$21.14	1,004,975
2021-02-04	$22.00	$22.21	$21.58	$21.65	$21.65	931,443
2021-02-03	$21.01	$21.86	$20.80	$21.67	$21.67	562,911
2021-02-02	$20.57	$21.47	$20.57	$21.06	$21.06	1,530,624
2021-02-01	$19.88	$20.73	$19.63	$20.45	$20.45	1,318,284
2021-01-29	$19.45	$20.38	$19.25	$19.46	$19.46	945,896
2021-01-28	$18.83	$19.64	$18.66	$19.43	$19.43	854,428
2021-01-27	$18.90	$19.70	$18.70	$18.82	$18.82	1,088,980
2021-01-26	$19.58	$19.61	$19.18	$19.23	$19.23	470,850
2021-01-25	$19.65	$20.20	$19.10	$19.50	$19.50	649,412
2021-01-22	$18.30	$19.84	$18.30	$19.67	$19.67	832,309
2021-01-21	$18.84	$18.84	$17.66	$18.62	$18.62	1,126,616
2021-01-20	$19.87	$20.67	$18.81	$18.99	$18.99	1,337,792
2021-01-19	$19.44	$20.00	$18.69	$19.46	$19.46	2,244,946
2021-01-15	$18.21	$18.50	$17.77	$18.06	$18.06	1,243,064
2021-01-14	$17.10	$18.18	$17.10	$17.99	$17.99	1,082,170
2021-01-13	$16.54	$17.55	$16.42	$17.07	$17.07	923,146
2021-01-12	$16.29	$16.82	$16.15	$16.53	$16.53	494,469
2021-01-11	$15.81	$16.40	$15.74	$16.10	$16.10	384,022
2021-01-08	$15.85	$16.14	$15.59	$16.01	$16.01	762,953
2021-01-07	$15.25	$15.85	$15.23	$15.81	$15.81	637,705
2021-01-06	$14.75	$15.60	$14.50	$15.05	$15.05	1,084,305
2021-01-05	$14.56	$14.72	$14.28	$14.52	$14.52	718,302
2021-01-04	$14.30	$14.55	$14.03	$14.52	$14.52	380,887
2020-12-31	$14.63	$14.63	$14.05	$14.29	$14.29	413,795
2020-12-30	$14.45	$14.77	$14.35	$14.54	$14.54	379,739
2020-12-29	$14.39	$14.58	$14.16	$14.41	$14.41	504,559
2020-12-28	$14.92	$15.19	$14.50	$14.51	$14.51	519,270
2020-12-24	$14.94	$15.07	$14.72	$14.90	$14.90	242,937
2020-12-23	$14.66	$14.89	$14.41	$14.83	$14.83	581,556
2020-12-22	$14.77	$15.01	$14.57	$14.66	$14.66	859,951
2020-12-21	$14.92	$15.23	$14.51	$14.80	$14.80	698,553
2020-12-18	$15.25	$15.33	$14.87	$15.03	$15.03	2,485,717
2020-12-17	$15.26	$15.38	$14.64	$15.09	$15.09	505,185
2020-12-16	$15.08	$15.38	$14.80	$15.18	$15.18	630,457
2020-12-15	$15.16	$15.20	$14.24	$14.91	$14.91	777,889
2020-12-14	$14.80	$15.68	$14.80	$15.19	$15.19	1,177,560
2020-12-11	$14.04	$14.60	$14.00	$14.53	$14.53	513,693
2020-12-10	$14.07	$14.40	$14.05	$14.18	$14.18	508,378
2020-12-09	$14.36	$14.47	$13.96	$14.30	$14.30	2,394,937
2020-12-08	$14.20	$14.43	$13.99	$14.23	$14.23	532,990
2020-12-07	$14.20	$14.28	$13.94	$14.20	$14.20	607,376
2020-12-04	$14.28	$14.52	$14.05	$14.09	$14.09	957,577
2020-12-03	$14.40	$14.80	$13.66	$14.26	$14.26	4,937,268
2020-12-02	$12.50	$12.56	$12.00	$12.43	$12.43	1,288,229
2020-12-01	$11.64	$12.69	$11.41	$12.58	$12.58	2,331,806
2020-11-30	$11.84	$11.84	$11.29	$11.59	$11.59	505,751
2020-11-27	$11.69	$11.97	$11.66	$11.74	$11.74	215,065
2020-11-25	$11.30	$11.80	$11.17	$11.71	$11.71	421,339
2020-11-24	$12.04	$12.04	$11.24	$11.37	$11.37	577,048
2020-11-23	$11.60	$11.75	$11.35	$11.60	$11.60	589,247
2020-11-20	$11.79	$11.84	$11.39	$11.44	$11.44	507,035
2020-11-19	$11.82	$12.07	$11.56	$11.79	$11.79	408,060
2020-11-18	$11.64	$12.48	$11.64	$11.89	$11.89	1,199,958
2020-11-17	$11.90	$11.90	$11.41	$11.52	$11.52	503,404
2020-11-16	$11.81	$11.94	$11.47	$11.94	$11.94	1,246,619
2020-11-13	$11.19	$11.72	$11.11	$11.62	$11.62	546,087
2020-11-12	$11.48	$11.58	$10.88	$11.05	$11.05	708,832
2020-11-11	$11.16	$11.57	$10.73	$11.49	$11.49	841,520
2020-11-10	$11.21	$11.70	$10.64	$11.08	$11.08	1,210,508
2020-11-09	$10.82	$11.45	$10.55	$10.99	$10.99	1,169,715
2020-11-06	$10.80	$10.84	$10.37	$10.44	$10.44	413,871
2020-11-05	$10.58	$10.97	$10.37	$10.84	$10.84	402,960
2020-11-04	$10.85	$11.21	$10.51	$10.62	$10.62	520,035
2020-11-03	$10.53	$10.97	$10.45	$10.80	$10.80	494,172
2020-11-02	$10.29	$10.52	$10.03	$10.49	$10.49	648,997
2020-10-30	$10.45	$10.49	$9.98	$10.14	$10.14	566,206
2020-10-29	$10.48	$10.56	$10.10	$10.50	$10.50	477,818
2020-10-28	$10.52	$10.58	$10.14	$10.46	$10.46	675,275
2020-10-27	$10.17	$10.65	$10.02	$10.54	$10.54	560,034
2020-10-26	$10.54	$10.57	$10.10	$10.22	$10.22	543,800
2020-10-23	$11.02	$11.08	$10.57	$10.66	$10.66	541,362
2020-10-22	$11.07	$11.52	$10.67	$11.05	$11.05	890,979
2020-10-21	$11.25	$11.30	$10.92	$11.15	$11.15	437,079
2020-10-20	$11.71	$12.28	$11.12	$11.26	$11.26	1,565,743
2020-10-19	$11.55	$11.75	$11.02	$11.08	$11.08	401,463
2020-10-16	$11.39	$11.81	$11.29	$11.52	$11.52	505,165
2020-10-15	$10.93	$11.55	$10.90	$11.46	$11.46	604,164
2020-10-14	$11.12	$11.26	$10.76	$10.76	$10.76	337,531
2020-10-13	$11.01	$11.49	$11.01	$11.17	$11.17	370,946
2020-10-12	$11.04	$11.30	$10.96	$11.18	$11.18	357,970
2020-10-09	$11.38	$11.49	$10.87	$11.08	$11.08	632,217
2020-10-08	$11.08	$11.49	$11.01	$11.27	$11.27	947,113
2020-10-07	$10.64	$11.06	$10.56	$10.92	$10.92	722,638
2020-10-06	$10.95	$11.04	$10.55	$10.60	$10.60	510,440
2020-10-05	$10.55	$10.94	$10.12	$10.90	$10.90	707,372
2020-10-02	$10.14	$10.60	$9.99	$10.44	$10.44	428,075
2020-10-01	$10.11	$10.56	$9.87	$10.34	$10.34	1,253,643
2020-09-30	$9.70	$10.14	$9.25	$10.11	$10.11	1,460,368
2020-09-29	$9.94	$9.98	$9.56	$9.57	$9.57	1,008,918
2020-09-28	$10.22	$10.24	$9.72	$9.95	$9.95	1,436,735
2020-09-25	$9.89	$10.26	$9.87	$10.11	$10.11	1,247,632
2020-09-24	$10.18	$10.20	$9.73	$9.83	$9.83	1,542,017
2020-09-23	$11.01	$11.16	$10.17	$10.24	$10.24	1,214,002
2020-09-22	$11.76	$11.76	$10.94	$10.98	$10.98	754,287
2020-09-21	$12.09	$12.09	$11.46	$11.66	$11.66	860,653
2020-09-18	$12.62	$12.79	$12.28	$12.31	$12.31	2,162,680
2020-09-17	$12.62	$13.03	$12.43	$12.65	$12.65	1,042,656
2020-09-16	$12.21	$13.01	$12.17	$12.75	$12.75	1,384,374
2020-09-15	$12.37	$12.58	$11.96	$12.27	$12.27	1,545,489
2020-09-14	$11.65	$12.30	$11.30	$12.26	$12.26	1,696,759
2020-09-11	$11.84	$12.26	$11.50	$11.61	$11.61	1,415,439
2020-09-10	$11.00	$11.87	$10.93	$11.66	$11.66	1,363,201
2020-09-09	$10.67	$11.16	$10.67	$10.99	$10.99	1,086,409
2020-09-08	$9.90	$10.78	$9.59	$10.60	$10.60	3,001,120
2020-09-04	$10.49	$10.49	$9.78	$10.00	$10.00	2,405,839
2020-09-03	$10.70	$10.77	$9.98	$10.32	$10.32	2,076,448
2020-09-02	$11.02	$11.07	$10.50	$10.56	$10.56	2,337,453
2020-09-01	$11.86	$11.86	$10.80	$10.84	$10.84	2,126,762
2020-08-31	$12.20	$12.39	$11.57	$11.95	$11.95	1,514,569
2020-08-28	$11.66	$12.20	$11.60	$12.05	$12.05	668,077
2020-08-27	$12.09	$12.17	$11.40	$11.71	$11.71	1,240,390
2020-08-26	$11.75	$12.30	$11.43	$12.01	$12.01	1,340,678
2020-08-25	$12.00	$12.14	$11.50	$11.79	$11.79	1,232,935
2020-08-24	$12.50	$12.58	$11.85	$12.05	$12.05	927,692
2020-08-21	$12.85	$12.90	$12.19	$12.45	$12.45	1,207,581
2020-08-20	$13.19	$13.22	$12.64	$12.95	$12.95	1,382,978
2020-08-19	$13.39	$13.64	$13.20	$13.27	$13.27	669,213
2020-08-18	$13.54	$13.74	$13.17	$13.41	$13.41	962,884
2020-08-17	$13.59	$13.84	$12.83	$13.49	$13.49	1,803,055
2020-08-14	$13.09	$14.05	$12.96	$13.56	$13.56	2,106,451
2020-08-13	$13.68	$13.86	$12.80	$13.19	$13.19	4,943,649
2020-08-12	$14.21	$14.60	$13.59	$13.67	$13.67	9,215,580
2020-08-11	$18.99	$19.89	$15.72	$15.89	$15.89	6,996,012
2020-08-10	$20.40	$25.46	$19.68	$21.32	$21.32	18,050,235
2020-08-07	$13.94	$14.45	$13.87	$14.13	$14.13	283,797
2020-08-06	$13.73	$14.21	$13.57	$13.94	$13.94	243,487
2020-08-05	$13.24	$13.96	$13.09	$13.81	$13.81	635,624
2020-08-04	$12.77	$13.24	$12.61	$13.09	$13.09	501,595
2020-08-03	$13.00	$13.07	$12.54	$12.80	$12.80	432,438
2020-07-31	$13.42	$13.68	$12.54	$12.83	$12.83	632,307
2020-07-30	$13.54	$13.73	$13.17	$13.65	$13.65	910,765
2020-07-29	$13.89	$14.17	$13.61	$13.71	$13.71	417,867
2020-07-28	$14.02	$14.19	$13.69	$13.89	$13.89	201,771
2020-07-27	$13.90	$14.10	$13.59	$14.02	$14.02	257,168
2020-07-24	$14.16	$14.39	$13.77	$13.90	$13.90	178,263
2020-07-23	$14.31	$14.58	$14.02	$14.16	$14.16	277,053
2020-07-22	$14.32	$14.63	$14.19	$14.34	$14.34	146,287
2020-07-21	$14.77	$14.82	$14.36	$14.46	$14.46	191,561
2020-07-20	$14.49	$14.74	$14.40	$14.64	$14.64	203,675
2020-07-17	$14.52	$14.75	$14.33	$14.45	$14.45	255,800
2020-07-16	$14.12	$14.75	$13.98	$14.48	$14.48	258,100
2020-07-15	$13.86	$14.43	$13.71	$14.28	$14.28	367,100
2020-07-14	$13.28	$13.61	$13.11	$13.52	$13.52	220,300
2020-07-13	$13.69	$14.07	$13.25	$13.29	$13.29	312,800
2020-07-10	$13.43	$13.78	$13.08	$13.61	$13.61	293,700
2020-07-09	$13.88	$13.95	$13.27	$13.41	$13.41	334,900
2020-07-08	$14.56	$14.63	$13.76	$13.88	$13.88	529,200
2020-07-07	$14.89	$14.89	$14.53	$14.60	$14.60	310,000
2020-07-06	$15.35	$15.61	$14.86	$14.91	$14.91	402,800
2020-07-02	$15.17	$15.24	$14.66	$15.15	$15.15	408,100
2020-07-01	$14.70	$15.19	$14.64	$15.00	$15.00	582,800
2020-06-30	$14.37	$14.79	$14.14	$14.72	$14.72	614,500
2020-06-29	$14.82	$14.85	$14.30	$14.47	$14.47	366,400
2020-06-26	$15.25	$15.25	$14.47	$14.68	$14.68	946,180
2020-06-25	$14.90	$15.45	$14.76	$15.18	$15.18	260,566
2020-06-24	$15.40	$15.62	$14.66	$14.95	$14.95	368,193
2020-06-23	$15.93	$16.09	$15.50	$15.51	$15.51	326,997
2020-06-22	$15.37	$16.05	$15.30	$15.72	$15.72	304,859
2020-06-19	$15.16	$16.09	$15.03	$15.40	$15.40	655,842
2020-06-18	$15.04	$15.38	$14.95	$15.04	$15.04	556,847
2020-06-17	$15.30	$15.50	$15.01	$15.13	$15.13	289,451
2020-06-16	$15.19	$15.43	$14.80	$15.21	$15.21	343,859
2020-06-15	$14.17	$15.00	$14.17	$14.85	$14.85	355,775
2020-06-12	$15.65	$15.65	$14.16	$14.64	$14.64	794,202
2020-06-11	$15.10	$15.74	$15.00	$15.16	$15.16	562,145
2020-06-10	$15.39	$16.14	$15.37	$15.65	$15.65	414,831
2020-06-09	$15.51	$15.74	$15.08	$15.33	$15.33	314,115
2020-06-08	$14.73	$16.08	$14.60	$15.58	$15.58	499,427
2020-06-05	$14.68	$15.06	$14.35	$14.66	$14.66	304,543
2020-06-04	$14.70	$14.98	$14.30	$14.42	$14.42	354,422
2020-06-03	$15.09	$15.26	$14.74	$14.95	$14.95	219,612
2020-06-02	$15.33	$15.33	$14.32	$14.91	$14.91	254,274
2020-06-01	$14.72	$15.25	$14.51	$14.98	$14.98	291,441
2020-05-29	$14.95	$15.07	$14.17	$14.88	$14.88	383,310
2020-05-28	$15.43	$15.55	$15.13	$15.15	$15.15	199,718
2020-05-27	$15.17	$15.34	$14.61	$15.22	$15.22	284,672
2020-05-26	$15.82	$15.87	$15.00	$15.06	$15.06	341,486
2020-05-22	$14.77	$15.46	$14.69	$15.35	$15.35	274,873
2020-05-21	$14.88	$14.97	$14.41	$14.77	$14.77	201,708
2020-05-20	$14.56	$14.84	$14.27	$14.78	$14.78	276,990
2020-05-19	$15.01	$15.26	$14.28	$14.30	$14.30	374,607
2020-05-18	$14.43	$15.27	$14.35	$15.10	$15.10	478,541
2020-05-15	$14.13	$14.47	$13.87	$14.09	$14.09	454,716
2020-05-14	$13.87	$14.27	$13.61	$14.16	$14.16	459,438
2020-05-13	$14.92	$15.21	$13.94	$14.14	$14.14	700,021
2020-05-12	$16.26	$16.38	$14.51	$15.02	$15.02	1,329,302
2020-05-11	$15.90	$17.21	$15.70	$16.99	$16.99	721,830
2020-05-08	$16.05	$16.32	$15.82	$16.01	$16.01	399,328
2020-05-07	$16.25	$16.63	$15.87	$15.92	$15.92	391,570
2020-05-06	$16.57	$16.98	$16.09	$16.23	$16.23	281,801
2020-05-05	$16.88	$17.14	$16.47	$16.57	$16.57	446,502
2020-05-04	$15.66	$16.81	$15.63	$16.72	$16.72	418,673
2020-05-01	$16.27	$16.53	$15.40	$16.13	$16.13	537,296
2020-04-30	$16.07	$16.94	$15.97	$16.62	$16.62	399,595
2020-04-29	$17.04	$17.18	$16.31	$16.39	$16.39	519,159
2020-04-28	$16.73	$16.97	$15.98	$16.74	$16.74	433,987
2020-04-27	$16.95	$17.19	$15.85	$16.50	$16.50	732,461
2020-04-24	$15.27	$17.13	$15.08	$16.55	$16.55	1,099,669
2020-04-23	$14.37	$15.49	$14.27	$15.18	$15.18	588,204
2020-04-22	$13.93	$14.39	$13.80	$14.30	$14.30	289,737
2020-04-21	$14.27	$14.57	$13.64	$13.64	$13.64	424,496
2020-04-20	$14.13	$14.83	$14.06	$14.52	$14.52	465,857
2020-04-17	$14.55	$14.67	$14.28	$14.46	$14.46	536,657
2020-04-16	$13.97	$14.28	$13.68	$14.09	$14.09	377,819
2020-04-15	$14.10	$14.21	$13.43	$13.88	$13.88	485,694
2020-04-14	$13.89	$14.83	$13.57	$14.66	$14.66	671,694
2020-04-13	$13.54	$13.69	$13.14	$13.56	$13.56	303,776
2020-04-09	$13.84	$14.05	$13.39	$13.60	$13.60	538,266
2020-04-08	$13.56	$13.73	$13.09	$13.48	$13.48	313,579
2020-04-07	$14.00	$14.50	$13.21	$13.28	$13.28	594,570
2020-04-06	$13.23	$13.99	$12.86	$13.88	$13.88	947,957
2020-04-03	$12.21	$12.75	$12.09	$12.24	$12.24	497,039
2020-04-02	$12.80	$12.94	$11.84	$12.21	$12.21	722,791
2020-04-01	$13.05	$13.96	$12.29	$12.95	$12.95	1,389,698
2020-03-31	$11.42	$13.60	$11.42	$13.37	$13.37	1,705,239
2020-03-30	$11.30	$11.60	$10.91	$11.40	$11.40	535,949
2020-03-27	$10.69	$11.60	$10.55	$11.10	$11.10	513,737
2020-03-26	$10.75	$11.74	$10.75	$11.28	$11.28	651,458
2020-03-25	$11.00	$11.36	$10.53	$10.60	$10.60	904,304
2020-03-24	$11.66	$11.74	$10.52	$11.09	$11.09	1,096,552
2020-03-23	$11.58	$11.59	$10.34	$10.96	$10.96	2,040,527
2020-03-20	$12.39	$12.64	$10.74	$11.47	$11.47	1,482,368
2020-03-19	$9.70	$12.30	$9.54	$12.20	$12.20	926,086
2020-03-18	$8.81	$9.76	$8.58	$9.65	$9.65	1,028,180
2020-03-17	$8.99	$10.00	$8.56	$9.54	$9.54	1,029,835
2020-03-16	$11.20	$11.20	$8.50	$9.03	$9.03	2,558,803
2020-03-13	$13.07	$13.23	$11.23	$12.21	$12.21	1,198,846
2020-03-12	$14.08	$14.08	$12.20	$12.31	$12.31	923,046
2020-03-11	$16.13	$16.46	$14.65	$15.04	$15.04	684,321
2020-03-10	$16.98	$17.23	$16.07	$16.48	$16.48	516,199
2020-03-09	$16.32	$17.05	$15.28	$16.43	$16.43	1,119,279
2020-03-06	$18.87	$19.37	$17.61	$18.08	$18.08	953,949
2020-03-05	$19.56	$20.60	$19.18	$19.23	$19.23	1,903,027
2020-03-04	$18.71	$19.98	$17.86	$19.72	$19.72	2,913,830
2020-03-03	$14.40	$19.74	$14.02	$19.56	$19.56	7,827,781
2020-03-02	$12.03	$12.85	$11.76	$12.59	$12.59	764,521
2020-02-28	$11.51	$11.97	$11.10	$11.91	$11.91	676,087
2020-02-27	$12.66	$12.66	$11.50	$11.87	$11.87	792,571
2020-02-26	$13.08	$13.19	$12.68	$12.73	$12.73	437,862
2020-02-25	$13.88	$14.07	$13.03	$13.05	$13.05	440,823
2020-02-24	$13.66	$14.15	$13.42	$13.75	$13.75	935,355
2020-02-21	$13.54	$14.08	$13.37	$14.01	$14.01	333,304
2020-02-20	$13.42	$13.79	$13.20	$13.55	$13.55	332,594
2020-02-19	$13.59	$13.69	$13.23	$13.44	$13.44	251,945
2020-02-18	$13.10	$13.62	$13.10	$13.55	$13.55	378,602
2020-02-14	$12.62	$13.24	$12.55	$13.12	$13.12	310,097
2020-02-13	$12.64	$12.83	$12.57	$12.64	$12.64	216,998
2020-02-12	$12.74	$12.76	$12.42	$12.73	$12.73	429,004
2020-02-11	$12.79	$13.03	$12.62	$12.63	$12.63	305,982
2020-02-10	$12.62	$12.83	$12.35	$12.73	$12.73	487,389
2020-02-07	$12.88	$12.88	$12.58	$12.61	$12.61	317,983
2020-02-06	$13.19	$13.22	$12.80	$12.86	$12.86	368,298
2020-02-05	$13.45	$13.60	$13.10	$13.19	$13.19	332,448
2020-02-04	$12.89	$13.55	$12.83	$13.37	$13.37	374,525
2020-02-03	$12.73	$12.84	$12.31	$12.74	$12.74	392,715
2020-01-31	$13.00	$13.10	$12.33	$12.76	$12.76	484,783
2020-01-30	$13.41	$13.57	$12.94	$13.06	$13.06	341,255
2020-01-29	$13.76	$13.88	$13.39	$13.42	$13.42	246,385
2020-01-28	$13.76	$14.17	$13.67	$13.73	$13.73	199,509
2020-01-27	$13.36	$13.77	$13.31	$13.64	$13.64	271,146
2020-01-24	$13.77	$13.87	$13.53	$13.55	$13.55	214,242
2020-01-23	$13.51	$13.83	$13.30	$13.70	$13.70	283,462
2020-01-22	$13.46	$13.64	$13.37	$13.50	$13.50	228,279
2020-01-21	$13.68	$14.03	$13.41	$13.46	$13.46	302,636
2020-01-17	$14.91	$14.92	$13.61	$13.64	$13.64	432,878
2020-01-16	$14.45	$14.95	$14.41	$14.80	$14.80	530,051
2020-01-15	$13.88	$14.47	$13.85	$14.31	$14.31	608,322
2020-01-14	$13.50	$14.07	$13.37	$13.87	$13.87	447,537
2020-01-13	$13.49	$13.60	$13.30	$13.49	$13.49	442,677
2020-01-10	$13.70	$13.90	$13.49	$13.56	$13.56	415,077
2020-01-09	$13.31	$13.64	$13.20	$13.58	$13.58	1,801,589
2020-01-08	$13.42	$13.76	$13.33	$13.37	$13.37	246,274
2020-01-07	$13.06	$13.59	$12.89	$13.41	$13.41	367,932
2020-01-06	$13.21	$13.47	$13.10	$13.17	$13.17	273,807
2020-01-03	$13.48	$13.65	$13.30	$13.37	$13.37	319,544
2020-01-02	$14.15	$14.25	$13.53	$13.62	$13.62	355,250
2019-12-31	$14.50	$14.64	$13.88	$14.09	$14.09	627,030
2019-12-30	$14.96	$15.10	$14.52	$14.55	$14.55	208,038
2019-12-27	$15.27	$15.28	$14.68	$15.00	$15.00	229,278
2019-12-26	$15.22	$15.55	$15.13	$15.21	$15.21	206,887
2019-12-24	$15.24	$15.44	$15.09	$15.29	$15.29	134,980
2019-12-23	$14.28	$15.20	$14.12	$15.20	$15.20	447,034
2019-12-20	$14.59	$14.64	$14.29	$14.36	$14.36	542,671
2019-12-19	$13.59	$14.56	$13.45	$14.52	$14.52	532,856
2019-12-18	$13.16	$13.73	$13.10	$13.60	$13.60	406,780
2019-12-17	$13.23	$13.29	$12.95	$13.19	$13.19	346,223
2019-12-16	$13.42	$13.61	$13.15	$13.27	$13.27	373,113
2019-12-13	$13.26	$13.70	$13.21	$13.40	$13.40	477,596
2019-12-12	$13.31	$13.40	$12.73	$13.21	$13.21	734,305
2019-12-11	$13.19	$13.44	$13.11	$13.31	$13.31	418,463
2019-12-10	$13.12	$13.50	$13.05	$13.13	$13.13	754,520
2019-12-09	$13.19	$13.39	$13.10	$13.15	$13.15	467,234
2019-12-06	$13.40	$13.59	$13.13	$13.16	$13.16	767,867
2019-12-05	$13.55	$13.82	$13.10	$13.31	$13.31	3,101,397
2019-12-04	$15.30	$15.88	$14.51	$15.24	$15.24	1,329,583
2019-12-03	$14.46	$14.58	$14.14	$14.37	$14.37	247,578
2019-12-02	$14.59	$14.61	$14.14	$14.44	$14.44	210,975
2019-11-29	$14.34	$14.82	$14.25	$14.80	$14.80	143,775
2019-11-27	$14.31	$14.56	$14.20	$14.34	$14.34	262,487
2019-11-26	$14.25	$14.62	$14.00	$14.33	$14.33	411,853
2019-11-25	$14.49	$14.71	$13.94	$14.20	$14.20	458,842
2019-11-22	$14.41	$14.54	$14.21	$14.48	$14.48	167,115
2019-11-21	$14.35	$14.56	$14.05	$14.37	$14.37	192,252
2019-11-20	$13.80	$14.90	$13.80	$14.32	$14.32	635,625
2019-11-19	$13.38	$14.05	$13.30	$13.90	$13.90	327,810
2019-11-18	$13.32	$13.34	$12.75	$13.29	$13.29	409,061
2019-11-15	$13.86	$13.89	$13.15	$13.20	$13.20	525,257
2019-11-14	$13.89	$13.98	$13.28	$13.81	$13.81	461,539
2019-11-13	$14.41	$14.48	$13.52	$14.04	$14.04	726,290
2019-11-12	$13.78	$14.23	$13.62	$13.70	$13.70	633,790
2019-11-11	$13.40	$13.92	$13.40	$13.74	$13.74	376,204
2019-11-08	$13.51	$13.81	$13.13	$13.58	$13.58	407,897
2019-11-07	$13.01	$13.72	$13.01	$13.55	$13.55	459,228
2019-11-06	$13.09	$13.18	$12.63	$13.01	$13.01	517,000
2019-11-05	$13.76	$13.99	$12.68	$13.09	$13.09	814,956
2019-11-04	$13.39	$15.05	$13.21	$13.60	$13.60	1,990,658
2019-11-01	$15.94	$16.25	$15.43	$16.21	$16.21	444,352
2019-10-31	$16.22	$16.41	$15.66	$15.84	$15.84	258,402
2019-10-30	$17.13	$17.13	$16.10	$16.23	$16.23	311,540
2019-10-29	$17.00	$17.38	$16.88	$17.15	$17.15	279,449
2019-10-28	$16.06	$16.97	$16.06	$16.91	$16.91	409,096
2019-10-25	$16.13	$16.24	$15.74	$15.93	$15.93	191,151
2019-10-24	$15.53	$16.18	$15.41	$16.13	$16.13	203,731
2019-10-23	$15.50	$15.70	$15.32	$15.47	$15.47	189,650
2019-10-22	$16.12	$16.12	$15.41	$15.52	$15.52	253,203
2019-10-21	$16.10	$16.22	$15.66	$15.96	$15.96	250,689
2019-10-18	$15.34	$15.93	$15.16	$15.86	$15.86	392,797
2019-10-17	$15.36	$15.57	$15.08	$15.40	$15.40	212,192
2019-10-16	$15.37	$15.64	$15.27	$15.36	$15.36	175,034
2019-10-15	$14.96	$15.54	$14.76	$15.50	$15.50	222,347
2019-10-14	$15.29	$15.48	$14.60	$14.89	$14.89	402,930
2019-10-11	$15.27	$15.58	$15.06	$15.33	$15.33	216,503
2019-10-10	$15.01	$15.15	$14.78	$15.11	$15.11	244,967
2019-10-09	$15.18	$15.35	$14.76	$15.05	$15.05	307,551
2019-10-08	$16.00	$16.10	$15.12	$15.15	$15.15	510,074
2019-10-07	$16.06	$16.35	$15.68	$16.15	$16.15	414,398
2019-10-04	$15.96	$16.08	$15.55	$16.03	$16.03	244,457
2019-10-03	$15.78	$15.98	$15.19	$15.88	$15.88	363,624
2019-10-02	$15.63	$15.82	$15.27	$15.75	$15.75	363,649
2019-10-01	$16.42	$16.70	$15.62	$15.74	$15.74	541,368
2019-09-30	$16.45	$16.48	$15.81	$16.33	$16.33	243,701
2019-09-27	$16.40	$16.58	$16.15	$16.40	$16.40	452,975
2019-09-26	$17.48	$17.51	$16.44	$16.47	$16.47	530,085
2019-09-25	$17.44	$17.87	$17.20	$17.50	$17.50	255,757
2019-09-24	$18.19	$18.19	$17.32	$17.41	$17.41	639,322
2019-09-23	$18.17	$18.31	$18.00	$18.17	$18.17	154,176
2019-09-20	$18.15	$18.49	$17.85	$18.22	$18.22	392,488
2019-09-19	$18.50	$18.61	$18.00	$18.18	$18.18	376,442
2019-09-18	$18.90	$19.13	$18.49	$18.50	$18.50	388,942
2019-09-17	$19.14	$19.48	$18.78	$19.05	$19.05	286,587
2019-09-16	$18.45	$19.29	$18.40	$19.25	$19.25	524,834
2019-09-13	$18.30	$18.68	$17.90	$18.56	$18.56	381,172
2019-09-12	$18.92	$18.98	$18.15	$18.22	$18.22	640,873
2019-09-11	$18.54	$19.15	$18.36	$18.85	$18.85	669,910
2019-09-10	$18.19	$19.56	$17.83	$18.48	$18.48	995,208
2019-09-09	$18.25	$18.27	$17.54	$17.83	$17.83	377,136
2019-09-06	$18.70	$18.86	$18.12	$18.20	$18.20	345,388
2019-09-05	$18.70	$18.98	$18.37	$18.67	$18.67	326,594
2019-09-04	$18.78	$18.95	$18.30	$18.57	$18.57	287,143
2019-09-03	$18.48	$18.99	$18.33	$18.62	$18.62	314,067
2019-08-30	$18.62	$18.66	$18.10	$18.49	$18.49	225,261
2019-08-29	$19.08	$19.08	$18.50	$18.60	$18.60	213,249
2019-08-28	$18.48	$18.95	$18.16	$18.72	$18.72	235,814
2019-08-27	$19.50	$19.50	$18.42	$18.49	$18.49	408,256
2019-08-26	$19.66	$19.90	$19.13	$19.38	$19.38	324,011
2019-08-23	$19.93	$20.08	$19.33	$19.43	$19.43	464,627
2019-08-22	$20.35	$20.42	$19.83	$20.12	$20.12	313,044
2019-08-21	$20.46	$20.46	$19.55	$20.34	$20.34	554,938
2019-08-20	$20.36	$20.92	$20.01	$20.36	$20.36	485,538
2019-08-19	$19.82	$20.77	$19.70	$20.56	$20.56	623,715
2019-08-16	$18.64	$19.68	$18.33	$19.62	$19.62	710,813
2019-08-15	$19.15	$19.48	$18.37	$18.58	$18.58	550,474
2019-08-14	$18.93	$19.66	$18.83	$19.12	$19.12	700,575
2019-08-13	$18.38	$19.24	$18.38	$19.19	$19.19	593,037
2019-08-12	$18.47	$18.85	$17.36	$18.41	$18.41	954,192
2019-08-09	$17.40	$18.48	$16.42	$18.25	$18.25	1,358,801
2019-08-08	$16.09	$16.40	$15.87	$16.31	$16.31	469,636
2019-08-07	$16.35	$16.53	$15.67	$15.91	$15.91	356,757
2019-08-06	$15.44	$16.52	$15.44	$16.35	$16.35	533,976
2019-08-05	$15.08	$15.52	$14.75	$15.43	$15.43	377,938
2019-08-02	$15.15	$15.40	$15.01	$15.32	$15.32	302,520
2019-08-01	$15.47	$15.97	$15.21	$15.25	$15.25	418,281
2019-07-31	$15.35	$16.22	$15.35	$15.51	$15.51	777,800
2019-07-30	$15.22	$15.62	$15.05	$15.41	$15.41	316,026
2019-07-29	$15.49	$15.77	$15.18	$15.31	$15.31	418,495
2019-07-26	$15.44	$15.67	$15.14	$15.41	$15.41	291,688
2019-07-25	$15.58	$15.58	$14.94	$15.36	$15.36	402,108
2019-07-24	$14.82	$15.25	$14.55	$15.22	$15.22	428,081
2019-07-23	$14.69	$14.85	$14.35	$14.70	$14.70	239,785
2019-07-22	$14.70	$14.71	$14.34	$14.55	$14.55	322,582
2019-07-19	$15.42	$15.43	$14.58	$14.65	$14.65	679,841
2019-07-18	$15.50	$15.51	$15.09	$15.49	$15.49	237,955
2019-07-17	$15.23	$15.60	$15.06	$15.45	$15.45	273,741
2019-07-16	$15.28	$15.60	$15.13	$15.23	$15.23	332,814
2019-07-15	$15.70	$15.96	$15.18	$15.29	$15.29	318,666
2019-07-12	$14.86	$15.89	$14.54	$15.70	$15.70	621,274
2019-07-11	$16.70	$16.88	$14.80	$14.85	$14.85	1,100,838
2019-07-10	$15.20	$15.45	$15.04	$15.21	$15.21	309,764
2019-07-09	$14.84	$15.33	$14.71	$15.14	$15.14	342,960
2019-07-08	$14.67	$14.97	$14.56	$14.90	$14.90	208,413
2019-07-05	$15.11	$15.18	$14.57	$14.69	$14.69	367,804
2019-07-03	$15.37	$15.50	$14.92	$15.15	$15.15	234,803
2019-07-02	$15.49	$15.49	$15.15	$15.32	$15.32	270,151
2019-07-01	$15.75	$15.85	$15.34	$15.46	$15.46	273,882
2019-06-28	$15.39	$15.83	$15.35	$15.69	$15.69	467,600
2019-06-27	$15.12	$15.76	$15.12	$15.42	$15.42	319,696
2019-06-26	$15.51	$15.65	$14.73	$15.00	$15.00	581,233
2019-06-25	$16.40	$16.40	$15.52	$15.53	$15.53	669,122
2019-06-24	$16.17	$16.45	$15.98	$16.38	$16.38	316,021
2019-06-21	$16.85	$17.00	$15.84	$16.18	$16.18	682,260
2019-06-20	$16.85	$17.11	$16.65	$16.97	$16.97	573,314
2019-06-19	$16.73	$17.00	$16.38	$16.63	$16.63	235,054
2019-06-18	$17.08	$17.08	$16.42	$16.77	$16.77	259,699
2019-06-17	$16.22	$17.06	$16.22	$16.92	$16.92	298,033
2019-06-14	$16.90	$16.90	$16.17	$16.20	$16.20	306,771
2019-06-13	$16.65	$16.97	$16.51	$16.95	$16.95	230,743
2019-06-12	$16.80	$16.98	$16.47	$16.53	$16.53	249,898
2019-06-11	$16.79	$16.95	$16.20	$16.89	$16.89	426,578
2019-06-10	$17.00	$17.18	$16.56	$16.63	$16.63	475,069
2019-06-07	$17.15	$17.15	$16.69	$16.87	$16.87	299,625
2019-06-06	$17.91	$17.97	$16.70	$17.04	$17.04	408,286
2019-06-05	$18.45	$18.50	$17.82	$17.91	$17.91	193,617
2019-06-04	$18.21	$18.36	$18.04	$18.32	$18.32	141,997
2019-06-03	$17.83	$18.18	$17.65	$17.96	$17.96	245,999
2019-05-31	$18.12	$18.40	$17.63	$17.78	$17.78	362,390
2019-05-30	$17.94	$18.71	$17.93	$18.43	$18.43	385,943
2019-05-29	$17.44	$18.08	$17.17	$17.98	$17.98	442,815
2019-05-28	$17.85	$18.21	$17.53	$17.66	$17.66	372,276
2019-05-24	$19.07	$19.25	$17.80	$17.86	$17.86	514,244
2019-05-23	$18.89	$19.50	$18.80	$18.98	$18.98	621,942
2019-05-22	$18.91	$19.26	$18.51	$19.20	$19.20	394,339
2019-05-21	$18.75	$19.26	$18.70	$18.97	$18.97	253,789
2019-05-20	$18.56	$18.66	$18.22	$18.62	$18.62	399,466
2019-05-17	$18.90	$19.18	$18.57	$18.64	$18.64	339,175
2019-05-16	$19.03	$19.39	$18.86	$19.07	$19.07	413,898
2019-05-15	$18.52	$19.00	$18.37	$18.99	$18.99	296,261
2019-05-14	$19.10	$19.27	$18.40	$18.55	$18.55	381,519
2019-05-13	$18.96	$19.33	$18.62	$18.99	$18.99	623,410
2019-05-10	$17.01	$19.42	$17.00	$19.32	$19.32	752,387
2019-05-09	$18.29	$18.63	$17.88	$18.56	$18.56	511,665
2019-05-08	$17.89	$18.62	$17.81	$18.39	$18.39	428,098
2019-05-07	$19.50	$19.69	$17.79	$17.88	$17.88	987,005
2019-05-06	$19.46	$20.16	$19.46	$19.60	$19.60	595,800
2019-05-03	$19.30	$19.65	$19.13	$19.62	$19.62	300,453
2019-05-02	$19.01	$19.32	$18.95	$19.18	$19.18	197,597
2019-05-01	$18.86	$19.55	$18.74	$19.14	$19.14	414,197
2019-04-30	$18.99	$19.07	$18.56	$18.84	$18.84	277,949
2019-04-29	$18.84	$19.26	$18.74	$19.00	$19.00	216,356
2019-04-26	$18.79	$18.85	$18.53	$18.81	$18.81	233,631
2019-04-25	$18.90	$19.06	$18.66	$18.78	$18.78	319,784
2019-04-24	$19.01	$19.10	$18.33	$18.97	$18.97	488,441
2019-04-23	$18.66	$19.17	$18.66	$18.95	$18.95	315,848
2019-04-22	$18.52	$18.84	$18.25	$18.68	$18.68	280,466
2019-04-18	$18.91	$19.13	$18.42	$18.52	$18.52	358,681
2019-04-17	$18.79	$19.24	$18.48	$18.93	$18.93	837,995
2019-04-16	$18.57	$18.79	$18.38	$18.74	$18.74	356,269
2019-04-15	$18.40	$18.62	$17.96	$18.46	$18.46	310,966
2019-04-12	$18.14	$18.71	$18.06	$18.42	$18.42	504,799
2019-04-11	$17.89	$18.18	$17.70	$18.06	$18.06	273,641
2019-04-10	$17.91	$18.18	$17.67	$17.92	$17.92	405,971
2019-04-09	$18.03	$18.35	$17.70	$17.82	$17.82	414,322
2019-04-08	$18.50	$18.50	$17.85	$18.08	$18.08	375,517
2019-04-05	$18.45	$18.72	$18.43	$18.53	$18.53	559,798
2019-04-04	$18.10	$18.42	$17.91	$18.35	$18.35	341,299
2019-04-03	$17.99	$18.50	$17.88	$18.10	$18.10	461,285
2019-04-02	$17.25	$17.93	$17.24	$17.88	$17.88	647,075
2019-04-01	$17.49	$17.75	$17.19	$17.24	$17.24	483,362
2019-03-29	$17.42	$17.47	$17.10	$17.37	$17.37	318,735
2019-03-28	$17.32	$17.39	$17.02	$17.28	$17.28	385,858
2019-03-27	$17.28	$17.49	$16.89	$17.23	$17.23	312,053
2019-03-26	$17.18	$17.50	$16.97	$17.27	$17.27	372,961
2019-03-25	$16.83	$17.15	$16.38	$17.05	$17.05	404,075
2019-03-22	$17.62	$17.74	$16.74	$16.89	$16.89	449,681
2019-03-21	$17.56	$17.94	$17.42	$17.72	$17.72	573,225
2019-03-20	$17.47	$17.93	$17.23	$17.56	$17.56	707,819
2019-03-19	$16.71	$17.72	$16.71	$17.56	$17.56	779,533
2019-03-18	$16.03	$16.85	$16.01	$16.70	$16.70	778,463
2019-03-15	$16.13	$16.23	$16.00	$16.04	$16.04	1,084,216
2019-03-14	$15.89	$16.20	$15.85	$16.13	$16.13	570,256
2019-03-13	$15.96	$16.06	$15.76	$15.89	$15.89	652,094
2019-03-12	$16.35	$16.36	$15.80	$15.87	$15.87	570,808
2019-03-11	$15.93	$16.34	$15.71	$16.31	$16.31	522,672
2019-03-08	$15.72	$16.09	$15.50	$15.82	$15.82	545,470
2019-03-07	$15.65	$15.95	$15.39	$15.92	$15.92	641,153
2019-03-06	$16.17	$16.17	$15.59	$15.75	$15.75	909,538
2019-03-05	$16.19	$16.90	$15.93	$16.21	$16.21	1,335,967
2019-03-04	$15.20	$16.26	$15.17	$16.22	$16.22	2,137,210
2019-03-01	$15.48	$15.48	$14.10	$15.17	$15.17	1,859,995
2019-02-28	$14.81	$14.87	$14.16	$14.42	$14.42	1,343,831
2019-02-27	$14.22	$14.78	$14.08	$14.71	$14.71	595,229
2019-02-26	$13.92	$14.58	$13.80	$14.30	$14.30	685,311
2019-02-25	$14.58	$14.68	$13.92	$13.92	$13.92	730,190
2019-02-22	$13.96	$14.56	$13.93	$14.54	$14.54	457,651
2019-02-21	$14.70	$14.88	$13.82	$13.95	$13.95	721,114
2019-02-20	$13.98	$14.95	$13.86	$14.68	$14.68	1,059,380
2019-02-19	$14.05	$14.35	$13.60	$13.90	$13.90	541,753
2019-02-15	$14.46	$14.65	$13.77	$14.04	$14.04	903,241
2019-02-14	$13.70	$14.75	$13.69	$14.35	$14.35	1,870,802
2019-02-13	$13.46	$13.54	$13.03	$13.09	$13.09	388,340
2019-02-12	$13.61	$13.74	$13.28	$13.45	$13.45	245,516
2019-02-11	$13.51	$13.58	$13.18	$13.51	$13.51	233,119
2019-02-08	$13.21	$13.57	$13.18	$13.45	$13.45	214,391
2019-02-07	$13.60	$13.60	$13.13	$13.30	$13.30	227,181
2019-02-06	$13.55	$13.79	$13.25	$13.70	$13.70	237,482
2019-02-05	$13.63	$13.93	$13.38	$13.54	$13.54	224,735
2019-02-04	$13.61	$14.00	$13.45	$13.63	$13.63	293,572
2019-02-01	$13.63	$13.72	$13.28	$13.62	$13.62	234,388
2019-01-31	$13.11	$13.84	$13.03	$13.64	$13.64	496,182
2019-01-30	$12.89	$13.18	$12.67	$13.09	$13.09	421,648
2019-01-29	$12.69	$12.92	$12.54	$12.86	$12.86	362,988
2019-01-28	$12.97	$13.33	$12.52	$12.63	$12.63	648,595
2019-01-25	$13.11	$13.33	$12.85	$13.22	$13.22	641,026
2019-01-24	$13.03	$13.30	$12.83	$13.01	$13.01	377,649
2019-01-23	$13.28	$13.40	$12.81	$13.07	$13.07	752,405
2019-01-22	$13.31	$13.44	$12.95	$13.28	$13.28	606,289
2019-01-18	$13.01	$13.46	$12.98	$13.43	$13.43	607,323
2019-01-17	$13.40	$13.62	$12.90	$12.94	$12.94	1,066,943
2019-01-16	$13.99	$14.33	$12.84	$12.92	$12.92	1,285,494
2019-01-15	$12.67	$14.17	$12.67	$14.00	$14.00	1,330,510
2019-01-14	$13.00	$13.07	$12.36	$12.64	$12.64	1,428,499
2019-01-11	$12.16	$12.41	$11.99	$12.05	$12.05	262,185
2019-01-10	$12.16	$12.46	$11.90	$12.25	$12.25	327,047
2019-01-09	$12.16	$12.47	$11.94	$12.16	$12.16	393,704
2019-01-08	$12.44	$12.60	$11.99	$12.11	$12.11	624,210
2019-01-07	$12.53	$12.90	$12.20	$12.29	$12.29	671,086
2019-01-04	$11.82	$12.45	$11.66	$12.42	$12.42	673,030
2019-01-03	$11.83	$12.00	$11.52	$11.65	$11.65	475,902
2019-01-02	$10.97	$11.86	$10.88	$11.85	$11.85	559,564
2018-12-31	$11.73	$11.80	$10.84	$11.14	$11.14	993,722
2018-12-28	$11.37	$11.90	$11.25	$11.58	$11.58	457,828
2018-12-27	$11.49	$11.79	$10.82	$11.35	$11.35	740,547
2018-12-26	$10.86	$11.72	$10.86	$11.69	$11.69	623,389
2018-12-24	$10.71	$11.17	$10.30	$10.72	$10.72	751,833
2018-12-21	$12.08	$12.25	$10.87	$10.87	$10.87	1,157,906
2018-12-20	$12.20	$12.50	$11.68	$11.99	$11.99	723,351
2018-12-19	$12.63	$13.21	$11.97	$12.14	$12.14	564,741
2018-12-18	$13.22	$13.27	$12.52	$12.69	$12.69	477,991
2018-12-17	$13.21	$13.79	$13.02	$13.11	$13.11	635,796
2018-12-14	$13.28	$13.79	$13.01	$13.29	$13.29	602,881
2018-12-13	$14.36	$14.36	$13.37	$13.39	$13.39	791,687
2018-12-12	$14.43	$14.80	$13.94	$14.35	$14.35	663,431
2018-12-11	$14.01	$14.65	$13.64	$14.47	$14.47	644,038
2018-12-10	$14.02	$14.18	$13.22	$13.85	$13.85	498,581
2018-12-07	$14.26	$14.68	$13.81	$14.02	$14.02	615,593
2018-12-06	$13.52	$14.32	$13.25	$14.28	$14.28	720,911
2018-12-04	$14.00	$14.60	$13.56	$13.62	$13.62	967,925
2018-12-03	$14.20	$14.59	$13.42	$14.04	$14.04	828,621
2018-11-30	$13.97	$14.21	$13.60	$13.95	$13.95	419,350
2018-11-29	$14.33	$14.68	$13.81	$13.96	$13.96	631,419
2018-11-28	$13.84	$14.54	$13.59	$14.48	$14.48	448,561
2018-11-27	$13.71	$13.95	$13.21	$13.75	$13.75	569,859
2018-11-26	$14.39	$14.57	$13.60	$13.92	$13.92	435,618
2018-11-23	$13.76	$14.75	$13.64	$14.21	$14.21	383,687
2018-11-21	$12.96	$14.10	$12.96	$13.95	$13.95	559,314
2018-11-20	$12.35	$13.03	$12.26	$12.90	$12.90	547,508
2018-11-19	$12.68	$12.87	$12.11	$12.59	$12.59	584,863
2018-11-16	$12.65	$12.90	$12.02	$12.64	$12.64	1,138,719
2018-11-15	$11.68	$12.98	$11.53	$12.84	$12.84	912,822
2018-11-14	$12.82	$12.99	$11.58	$11.62	$11.62	1,196,111
2018-11-13	$13.88	$13.88	$12.35	$12.71	$12.71	1,193,181
2018-11-12	$12.99	$13.04	$12.35	$12.82	$12.82	1,407,865
2018-11-09	$14.01	$14.01	$12.10	$13.02	$13.02	5,656,725
2018-11-08	$16.25	$16.51	$15.72	$16.02	$16.02	469,338
2018-11-07	$16.24	$16.74	$15.79	$16.34	$16.34	411,494
2018-11-06	$15.56	$16.21	$15.25	$16.11	$16.11	318,300
2018-11-05	$16.11	$16.28	$15.13	$15.59	$15.59	634,090
2018-11-02	$16.77	$16.88	$15.90	$16.35	$16.35	404,158
2018-11-01	$15.39	$16.85	$15.27	$16.73	$16.73	575,262
2018-10-31	$15.00	$15.33	$14.60	$15.27	$15.27	514,833
2018-10-30	$15.36	$15.42	$14.43	$14.86	$14.86	728,992
2018-10-29	$16.20	$16.70	$14.91	$15.19	$15.19	660,252
2018-10-26	$15.84	$16.77	$15.39	$16.16	$16.16	509,297
2018-10-25	$15.20	$16.71	$15.00	$16.34	$16.34	691,855
2018-10-24	$15.99	$16.58	$15.13	$15.16	$15.16	698,464
2018-10-23	$15.06	$16.88	$14.87	$16.03	$16.03	918,006
2018-10-22	$15.84	$16.08	$14.69	$15.42	$15.42	507,689
2018-10-19	$15.42	$16.61	$15.36	$15.86	$15.86	784,181
2018-10-18	$15.40	$15.65	$15.06	$15.33	$15.33	355,687
2018-10-17	$15.34	$15.68	$15.05	$15.45	$15.45	599,322
2018-10-16	$14.20	$15.80	$14.04	$15.37	$15.37	936,377
2018-10-15	$14.04	$14.24	$13.41	$14.02	$14.02	575,089
2018-10-12	$13.90	$14.51	$13.65	$13.99	$13.99	607,922
2018-10-11	$13.50	$14.23	$13.40	$13.50	$13.50	830,916
2018-10-10	$14.57	$14.92	$13.65	$13.71	$13.71	896,348
2018-10-09	$14.59	$15.34	$14.51	$14.73	$14.73	721,849
2018-10-08	$13.80	$15.41	$13.70	$14.74	$14.74	1,017,855
2018-10-05	$14.28	$14.45	$13.45	$13.97	$13.97	1,130,159
2018-10-04	$15.20	$15.36	$14.10	$14.21	$14.21	1,187,162
2018-10-03	$15.01	$15.40	$13.44	$15.19	$15.19	2,742,394
2018-10-02	$15.35	$16.99	$14.33	$15.39	$15.39	5,129,503
2018-10-01	$24.54	$24.87	$12.00	$13.96	$13.96	4,441,596
2018-09-28	$24.40	$24.98	$23.94	$24.41	$24.41	526,201
2018-09-27	$23.72	$24.86	$23.45	$24.62	$24.62	581,141
2018-09-26	$25.99	$26.07	$23.45	$24.00	$24.00	1,341,789
2018-09-25	$26.49	$27.00	$25.78	$25.80	$25.80	622,676
2018-09-24	$24.90	$26.62	$24.90	$26.46	$26.46	712,951
2018-09-21	$24.28	$25.15	$24.11	$25.04	$25.04	939,524
2018-09-20	$23.57	$24.34	$23.22	$24.31	$24.31	493,495
2018-09-19	$25.00	$25.29	$23.14	$23.50	$23.50	772,768
2018-09-18	$24.89	$25.12	$24.45	$24.93	$24.93	536,203
2018-09-17	$25.00	$25.17	$24.62	$24.87	$24.87	398,629
2018-09-14	$24.70	$25.37	$24.18	$24.96	$24.96	702,184
2018-09-13	$25.79	$25.85	$24.59	$24.66	$24.66	509,739
2018-09-12	$25.87	$26.00	$25.40	$25.78	$25.78	492,633
2018-09-11	$25.82	$26.14	$25.10	$25.84	$25.84	539,390
2018-09-10	$25.36	$26.04	$24.88	$25.87	$25.87	429,955
2018-09-07	$24.88	$25.71	$24.53	$25.29	$25.29	396,091
2018-09-06	$26.60	$26.69	$24.62	$24.76	$24.76	729,112
2018-09-05	$26.72	$26.93	$25.34	$26.54	$26.54	631,213
2018-09-04	$25.77	$26.97	$24.62	$26.69	$26.69	1,433,963
2018-08-31	$25.00	$26.29	$24.76	$25.88	$25.88	1,078,916
2018-08-30	$23.98	$25.46	$23.57	$24.89	$24.89	894,379
2018-08-29	$23.31	$24.02	$23.24	$23.99	$23.99	424,751
2018-08-28	$22.75	$23.75	$22.74	$23.35	$23.35	666,003
2018-08-27	$22.16	$22.69	$21.56	$22.45	$22.45	391,161
2018-08-24	$21.45	$22.19	$21.45	$22.12	$22.12	392,140
2018-08-23	$22.48	$22.65	$21.41	$21.45	$21.45	404,575
2018-08-22	$22.29	$22.72	$22.02	$22.58	$22.58	411,860
2018-08-21	$22.24	$22.67	$21.90	$22.41	$22.41	634,343
2018-08-20	$21.01	$22.25	$20.92	$22.07	$22.07	610,567
2018-08-17	$20.42	$21.31	$20.25	$20.92	$20.92	509,298
2018-08-16	$20.23	$20.85	$19.93	$20.53	$20.53	398,959
2018-08-15	$20.52	$20.52	$19.06	$20.14	$20.14	565,288
2018-08-14	$19.18	$20.98	$19.03	$20.62	$20.62	821,412
2018-08-13	$17.80	$19.63	$17.80	$19.18	$19.18	1,165,480
2018-08-10	$22.28	$22.28	$17.56	$17.73	$17.73	2,370,822
2018-08-09	$21.68	$22.42	$21.42	$21.70	$21.70	479,133
2018-08-08	$21.96	$22.15	$21.10	$21.63	$21.63	369,237
2018-08-07	$22.14	$22.59	$21.86	$21.96	$21.96	473,965
2018-08-06	$21.68	$22.18	$21.55	$22.09	$22.09	235,273
2018-08-03	$21.93	$22.36	$21.60	$21.80	$21.80	429,936
2018-08-02	$21.55	$22.20	$21.32	$21.95	$21.95	316,586
2018-08-01	$20.94	$21.69	$20.81	$21.52	$21.52	401,115
2018-07-31	$20.65	$21.33	$20.22	$21.06	$21.06	373,528
2018-07-30	$20.52	$21.07	$19.98	$20.57	$20.57	447,077
2018-07-27	$22.01	$22.04	$20.44	$20.64	$20.64	939,025
2018-07-26	$21.25	$22.21	$20.90	$22.09	$22.09	673,431
2018-07-25	$20.42	$21.40	$20.42	$21.24	$21.24	683,971
2018-07-24	$21.15	$21.30	$19.92	$20.17	$20.17	587,557
2018-07-23	$19.75	$21.35	$19.67	$21.16	$21.16	525,498
2018-07-20	$20.05	$20.23	$19.49	$19.63	$19.63	371,335
2018-07-19	$19.99	$20.25	$19.70	$20.05	$20.05	288,630
2018-07-18	$19.79	$20.15	$19.50	$20.04	$20.04	345,024
2018-07-17	$20.00	$20.69	$19.61	$19.76	$19.76	398,952
2018-07-16	$20.90	$20.99	$19.58	$20.00	$20.00	358,911
2018-07-13	$20.97	$21.10	$20.53	$21.01	$21.01	294,872
2018-07-12	$20.51	$21.54	$20.41	$21.00	$21.00	911,376
2018-07-11	$19.24	$20.18	$19.00	$20.07	$20.07	474,772
2018-07-10	$19.60	$19.71	$18.93	$19.34	$19.34	358,795
2018-07-09	$19.72	$20.12	$19.42	$19.56	$19.56	374,460
2018-07-06	$19.25	$19.95	$19.12	$19.50	$19.50	615,520
2018-07-05	$19.10	$19.37	$19.04	$19.22	$19.22	252,848
2018-07-03	$18.59	$19.25	$18.38	$19.06	$19.06	273,266
2018-07-02	$18.11	$18.57	$17.90	$18.51	$18.51	389,499
2018-06-29	$18.39	$18.68	$18.02	$18.14	$18.14	484,030
2018-06-28	$18.61	$18.68	$18.02	$18.27	$18.27	451,402
2018-06-27	$18.97	$19.60	$18.52	$18.57	$18.57	579,805
2018-06-26	$18.23	$19.23	$17.90	$19.04	$19.04	664,250
2018-06-25	$18.52	$18.69	$17.83	$18.20	$18.20	608,533
2018-06-22	$18.57	$19.06	$18.26	$18.67	$18.67	957,250
2018-06-21	$19.36	$19.59	$18.31	$18.45	$18.45	658,440
2018-06-20	$18.99	$19.70	$18.87	$19.48	$19.48	520,042
2018-06-19	$19.27	$19.42	$18.30	$18.99	$18.99	873,065
2018-06-18	$19.75	$19.94	$19.01	$19.43	$19.43	504,535
2018-06-15	$19.65	$20.19	$19.15	$19.91	$19.91	1,025,313
2018-06-14	$19.30	$19.70	$19.10	$19.69	$19.69	476,491
2018-06-13	$18.95	$19.70	$18.67	$19.40	$19.40	594,707
2018-06-12	$18.51	$19.53	$18.51	$18.96	$18.96	546,160
2018-06-11	$18.13	$18.88	$17.66	$18.51	$18.51	680,357
2018-06-08	$18.28	$18.71	$17.79	$18.33	$18.33	688,580
2018-06-07	$19.64	$19.70	$18.03	$18.24	$18.24	1,024,655
2018-06-06	$19.85	$20.25	$19.45	$19.54	$19.54	833,084
2018-06-05	$19.80	$20.34	$19.70	$19.90	$19.90	699,652
2018-06-04	$20.88	$21.12	$19.41	$19.74	$19.74	873,726
2018-06-01	$20.48	$21.08	$20.48	$20.83	$20.83	481,367
2018-05-31	$20.20	$20.92	$19.97	$20.42	$20.42	511,147
2018-05-30	$19.60	$20.85	$19.60	$20.54	$20.54	661,207
2018-05-29	$19.70	$20.18	$19.25	$19.49	$19.49	560,217
2018-05-25	$19.92	$20.10	$19.52	$19.72	$19.72	552,592
2018-05-24	$19.76	$20.22	$19.72	$19.84	$19.84	460,299
2018-05-23	$20.65	$20.92	$19.67	$19.79	$19.79	816,333
2018-05-22	$21.04	$21.98	$20.60	$20.79	$20.79	845,004
2018-05-21	$20.14	$21.08	$20.05	$20.79	$20.79	729,809
2018-05-18	$20.35	$21.10	$19.93	$20.12	$20.12	933,271
2018-05-17	$19.90	$21.80	$19.29	$20.26	$20.26	1,679,416
2018-05-16	$24.45	$24.60	$19.46	$20.01	$20.01	4,108,995
2018-05-15	$22.54	$25.20	$22.50	$24.44	$24.44	3,490,235
2018-05-14	$20.00	$22.95	$19.90	$22.67	$22.67	3,144,751
2018-05-11	$17.05	$20.03	$17.05	$19.89	$19.89	3,988,271
2018-05-10	$17.05	$17.10	$15.90	$16.13	$16.13	1,179,330
2018-05-09	$16.62	$17.60	$16.48	$16.86	$16.86	1,101,648
2018-05-08	$16.24	$16.75	$16.14	$16.56	$16.56	890,377
2018-05-07	$16.00	$16.33	$15.15	$16.28	$16.28	1,058,219
2018-05-04	$15.12	$16.04	$15.01	$15.98	$15.98	875,229
2018-05-03	$14.75	$15.20	$14.60	$15.12	$15.12	555,771
2018-05-02	$15.00	$15.17	$14.74	$14.79	$14.79	381,045
2018-05-01	$14.23	$14.95	$14.15	$14.93	$14.93	446,077
2018-04-30	$14.68	$15.00	$14.35	$14.35	$14.35	477,674
2018-04-27	$15.20	$15.34	$14.56	$14.69	$14.69	721,357
2018-04-26	$13.74	$15.50	$13.69	$14.82	$14.82	2,135,818
2018-04-25	$14.34	$14.53	$13.66	$13.72	$13.72	1,249,529
2018-04-24	$14.48	$14.85	$13.84	$14.35	$14.35	740,546
2018-04-23	$14.13	$14.79	$13.80	$14.42	$14.42	459,035
2018-04-20	$14.85	$15.00	$13.89	$14.03	$14.03	871,625
2018-04-19	$14.95	$15.08	$14.55	$14.93	$14.93	532,562
2018-04-18	$15.25	$15.73	$14.58	$15.15	$15.15	1,629,199
2018-04-17	$13.81	$15.28	$13.81	$15.00	$15.00	730,882
2018-04-16	$14.26	$14.52	$13.63	$13.93	$13.93	715,198
2018-04-13	$14.94	$15.16	$14.00	$14.18	$14.18	1,220,710
2018-04-12	$14.72	$15.70	$14.68	$15.02	$15.02	1,393,364
2018-04-11	$13.38	$15.25	$13.38	$14.67	$14.67	1,894,198
2018-04-10	$13.05	$13.66	$12.81	$13.38	$13.38	516,658
2018-04-09	$13.74	$13.99	$12.86	$12.97	$12.97	868,182
2018-04-06	$13.43	$14.35	$13.32	$13.58	$13.58	1,311,249
2018-04-05	$13.52	$13.72	$12.73	$13.51	$13.51	1,217,125
2018-04-04	$11.90	$13.59	$11.59	$13.49	$13.49	1,458,326
2018-04-03	$10.79	$12.17	$10.78	$12.15	$12.15	991,844
2018-04-02	$11.12	$11.39	$10.60	$10.79	$10.79	817,480
2018-03-29	$11.89	$12.00	$11.11	$11.17	$11.17	839,299
2018-03-28	$12.11	$12.53	$11.73	$11.91	$11.91	739,830
2018-03-27	$12.40	$13.08	$11.70	$12.24	$12.24	1,703,438
2018-03-26	$14.52	$14.54	$12.19	$12.28	$12.28	2,257,750
2018-03-23	$14.75	$14.87	$13.80	$14.09	$14.09	3,551,164
2018-03-22	$17.75	$18.20	$15.27	$15.75	$15.75	15,419,967
2018-03-21	$11.28	$11.96	$10.95	$11.64	$11.64	1,006,796
2018-03-20	$10.93	$11.45	$10.91	$11.28	$11.28	957,258
2018-03-19	$11.13	$11.25	$10.60	$10.96	$10.96	682,988
2018-03-16	$11.03	$11.22	$10.80	$11.12	$11.12	909,830
2018-03-15	$11.05	$11.34	$10.76	$11.00	$11.00	629,706
2018-03-14	$10.96	$11.35	$10.75	$11.06	$11.06	644,818
2018-03-13	$11.00	$11.09	$10.65	$10.95	$10.95	729,882
2018-03-12	$11.41	$11.90	$10.81	$10.91	$10.91	853,307
2018-03-09	$10.63	$11.39	$10.55	$11.32	$11.32	800,971
2018-03-08	$10.63	$10.94	$10.52	$10.59	$10.59	592,585
2018-03-07	$9.99	$10.65	$9.85	$10.63	$10.63	831,915
2018-03-06	$9.67	$10.32	$9.66	$10.09	$10.09	778,261
2018-03-05	$9.90	$10.28	$9.28	$9.68	$9.68	1,603,571
2018-03-02	$9.00	$10.09	$8.36	$10.01	$10.01	4,313,043
2018-03-01	$9.94	$10.01	$9.56	$9.83	$9.83	1,324,386
2018-02-28	$10.21	$10.32	$9.81	$10.10	$10.10	1,046,814
2018-02-27	$11.34	$11.39	$10.10	$10.26	$10.26	1,356,097
2018-02-26	$10.00	$11.46	$10.00	$11.06	$11.06	1,693,066
2018-02-23	$9.20	$10.18	$9.11	$10.00	$10.00	1,625,067
2018-02-22	$10.50	$10.56	$8.66	$9.00	$9.00	4,096,879
2018-02-21	$11.15	$11.46	$10.55	$10.56	$10.56	1,491,174
2018-02-20	$11.00	$11.56	$10.92	$11.37	$11.37	835,912
2018-02-16	$10.87	$11.24	$10.85	$11.01	$11.01	900,229
2018-02-15	$11.72	$11.90	$10.85	$10.89	$10.89	2,279,583
2018-02-14	$11.40	$12.50	$10.55	$11.25	$11.25	5,688,709
2018-02-13	$13.80	$14.06	$13.61	$13.65	$13.65	442,524
2018-02-12	$14.13	$14.44	$13.68	$13.86	$13.86	707,313
2018-02-09	$14.07	$14.31	$12.85	$14.09	$14.09	1,269,023
2018-02-08	$14.47	$14.88	$13.94	$13.99	$13.99	770,641
2018-02-07	$15.39	$16.14	$14.31	$14.49	$14.49	819,691
2018-02-06	$14.00	$15.90	$13.72	$15.50	$15.50	1,119,773
2018-02-05	$14.96	$15.20	$14.38	$14.40	$14.40	611,477
2018-02-02	$16.10	$16.16	$15.14	$15.19	$15.19	537,873
2018-02-01	$16.08	$16.21	$15.83	$16.17	$16.17	465,350
2018-01-31	$16.67	$16.79	$16.06	$16.19	$16.19	468,037
2018-01-30	$16.56	$16.94	$16.26	$16.58	$16.58	424,140
2018-01-29	$16.90	$17.00	$16.65	$16.88	$16.88	419,212
2018-01-26	$17.32	$17.40	$16.91	$17.02	$17.02	320,057
2018-01-25	$17.12	$17.45	$16.88	$17.18	$17.18	355,931
2018-01-24	$17.54	$17.59	$16.80	$17.05	$17.05	581,626
2018-01-23	$17.20	$17.65	$16.85	$17.44	$17.44	649,018
2018-01-22	$17.25	$18.24	$16.56	$17.18	$17.18	1,258,600
2018-01-19	$16.73	$16.91	$16.19	$16.70	$16.70	620,568
2018-01-18	$17.03	$17.27	$16.61	$16.72	$16.72	607,287
2018-01-17	$18.16	$18.45	$16.59	$17.21	$17.21	1,339,539
2018-01-16	$19.57	$19.88	$18.04	$18.08	$18.08	1,029,820
2018-01-12	$19.79	$19.95	$19.35	$19.60	$19.60	259,760
2018-01-11	$19.85	$19.85	$19.25	$19.73	$19.73	757,100
2018-01-10	$19.28	$20.13	$19.20	$19.84	$19.84	469,825
2018-01-09	$19.32	$19.60	$19.11	$19.37	$19.37	375,107
2018-01-08	$19.30	$19.42	$18.60	$19.30	$19.30	494,122
2018-01-05	$19.77	$19.87	$19.30	$19.42	$19.42	373,670
2018-01-04	$19.73	$20.07	$18.78	$19.70	$19.70	849,063
2018-01-03	$21.00	$22.45	$18.54	$19.76	$19.76	2,732,196
2018-01-02	$19.47	$20.29	$19.43	$20.16	$20.16	429,797
2017-12-29	$19.60	$19.88	$19.38	$19.43	$19.43	277,208
2017-12-28	$19.63	$19.81	$19.06	$19.57	$19.57	333,296
2017-12-27	$19.97	$20.24	$19.48	$19.65	$19.65	269,317
2017-12-26	$20.72	$20.75	$19.86	$19.96	$19.96	334,425
2017-12-22	$19.93	$20.34	$19.43	$20.11	$20.11	387,861
2017-12-21	$19.49	$20.23	$19.43	$20.04	$20.04	500,669
2017-12-20	$19.52	$19.93	$19.36	$19.46	$19.46	387,160
2017-12-19	$19.67	$19.80	$19.26	$19.47	$19.47	282,704
2017-12-18	$19.61	$19.97	$19.15	$19.59	$19.59	331,139
2017-12-15	$19.10	$19.80	$18.90	$19.56	$19.56	753,456
2017-12-14	$19.39	$19.60	$18.85	$19.01	$19.01	383,148
2017-12-13	$18.90	$19.51	$18.70	$19.32	$19.32	516,554
2017-12-12	$19.50	$20.70	$18.62	$18.90	$18.90	1,624,794
2017-12-11	$19.76	$19.76	$18.63	$18.69	$18.69	565,096
2017-12-08	$20.33	$20.42	$19.45	$19.60	$19.60	708,029
2017-12-07	$19.89	$20.44	$19.20	$20.15	$20.15	477,716
2017-12-06	$19.58	$19.94	$18.81	$19.82	$19.82	473,346
2017-12-05	$21.00	$21.05	$19.45	$19.58	$19.58	788,948
2017-12-04	$20.87	$21.44	$20.59	$20.98	$20.98	582,463
2017-12-01	$20.81	$21.00	$19.90	$20.74	$20.74	514,778
2017-11-30	$20.21	$20.98	$19.79	$20.75	$20.75	823,355
2017-11-29	$19.17	$20.74	$19.00	$20.15	$20.15	1,300,375
2017-11-28	$18.35	$18.97	$18.00	$18.91	$18.91	728,109
2017-11-27	$19.14	$19.34	$18.13	$18.20	$18.20	561,220
2017-11-24	$18.85	$19.47	$18.85	$19.18	$19.18	233,889
2017-11-22	$18.23	$18.84	$18.10	$18.76	$18.76	445,123
2017-11-21	$18.50	$18.61	$18.05	$18.26	$18.26	597,175
2017-11-20	$19.80	$20.12	$18.43	$18.52	$18.52	696,631
2017-11-17	$19.96	$20.41	$19.31	$19.81	$19.81	930,708
2017-11-16	$19.23	$20.04	$19.09	$19.95	$19.95	1,160,937
2017-11-15	$18.85	$19.56	$18.49	$19.10	$19.10	1,095,038
2017-11-14	$18.98	$19.22	$18.45	$18.97	$18.97	1,088,764
2017-11-13	$18.17	$18.95	$17.67	$18.81	$18.81	2,801,999
2017-11-10	$16.00	$20.02	$16.00	$18.17	$18.17	6,471,128
2017-11-09	$14.17	$14.28	$13.54	$14.09	$14.09	699,424
2017-11-08	$14.45	$15.24	$14.06	$14.25	$14.25	851,302
2017-11-07	$13.75	$14.35	$13.67	$14.08	$14.08	666,027
2017-11-06	$15.03	$15.18	$13.64	$13.88	$13.88	983,172
2017-11-03	$13.19	$15.30	$12.95	$14.94	$14.94	1,253,582
2017-11-02	$15.23	$15.56	$12.45	$13.26	$13.26	2,363,097
2017-11-01	$15.90	$16.24	$15.34	$15.39	$15.39	459,058
2017-10-31	$15.81	$15.94	$14.82	$15.76	$15.76	731,254
2017-10-30	$15.46	$17.33	$15.37	$15.75	$15.75	1,529,529
2017-10-27	$13.90	$15.94	$13.72	$15.46	$15.46	1,506,053
2017-10-26	$14.91	$14.96	$13.55	$13.82	$13.82	1,875,827
2017-10-25	$15.76	$15.82	$14.14	$14.75	$14.75	1,605,637
2017-10-24	$17.60	$17.65	$15.70	$15.72	$15.72	2,110,578
2017-10-23	$18.98	$19.04	$17.64	$17.76	$17.76	689,334
2017-10-20	$19.48	$19.68	$18.86	$18.95	$18.95	438,307
2017-10-19	$19.20	$19.29	$18.59	$19.13	$19.13	538,665
2017-10-18	$19.61	$19.99	$19.22	$19.25	$19.25	360,506
2017-10-17	$19.41	$19.64	$19.30	$19.50	$19.50	364,850
2017-10-16	$19.68	$20.45	$19.27	$19.33	$19.33	575,410
2017-10-13	$20.07	$20.36	$19.55	$19.66	$19.66	737,254
2017-10-12	$21.03	$21.05	$20.34	$20.37	$20.37	410,103
2017-10-11	$21.10	$21.55	$20.88	$20.97	$20.97	357,932
2017-10-10	$21.62	$21.80	$21.00	$21.22	$21.22	411,067
2017-10-09	$21.48	$21.90	$21.10	$21.65	$21.65	555,280
2017-10-06	$22.73	$23.06	$21.26	$21.48	$21.48	912,908
2017-10-05	$22.26	$24.45	$22.17	$22.86	$22.86	1,146,967
2017-10-04	$22.33	$22.54	$21.94	$22.19	$22.19	299,482
2017-10-03	$22.50	$22.60	$21.89	$22.30	$22.30	405,649
2017-10-02	$21.61	$22.70	$21.58	$22.34	$22.34	765,165
2017-09-29	$21.02	$21.72	$20.85	$21.62	$21.62	529,435
2017-09-28	$21.11	$21.32	$20.87	$21.05	$21.05	275,425
2017-09-27	$20.92	$21.20	$20.51	$21.09	$21.09	537,956
2017-09-26	$21.35	$21.66	$20.63	$20.87	$20.87	530,402
2017-09-25	$20.93	$21.37	$20.46	$21.26	$21.26	611,611
2017-09-22	$20.99	$21.03	$20.75	$20.88	$20.88	271,541
2017-09-21	$20.91	$21.39	$20.75	$20.99	$20.99	355,339
2017-09-20	$20.62	$21.04	$20.61	$20.90	$20.90	331,762
2017-09-19	$21.01	$21.32	$20.41	$20.69	$20.69	393,858
2017-09-18	$20.60	$21.39	$20.46	$20.96	$20.96	571,848
2017-09-15	$20.41	$20.82	$20.07	$20.65	$20.65	990,758
2017-09-14	$20.29	$20.45	$19.87	$20.37	$20.37	736,860
2017-09-13	$20.08	$20.62	$19.80	$20.41	$20.41	669,072
2017-09-12	$20.51	$20.66	$20.05	$20.05	$20.05	908,268
2017-09-11	$21.20	$21.28	$20.14	$20.58	$20.58	861,949
2017-09-08	$20.61	$21.45	$20.54	$21.04	$21.04	504,791
2017-09-07	$21.06	$21.45	$20.58	$20.64	$20.64	478,733
2017-09-06	$21.16	$21.78	$20.84	$21.04	$21.04	564,732
2017-09-05	$20.78	$21.95	$20.51	$21.11	$21.11	741,483
2017-09-01	$20.37	$20.84	$20.36	$20.81	$20.81	493,667
2017-08-31	$20.00	$21.03	$19.85	$20.47	$20.47	1,042,383
2017-08-30	$19.92	$20.17	$19.82	$19.91	$19.91	460,759
2017-08-29	$19.56	$20.20	$19.36	$20.04	$20.04	587,191
2017-08-28	$19.95	$20.35	$19.60	$19.76	$19.76	773,527
2017-08-25	$20.78	$20.94	$19.94	$20.07	$20.07	1,104,945
2017-08-24	$21.52	$21.63	$20.75	$20.83	$20.83	653,768
2017-08-23	$21.07	$21.55	$20.68	$21.25	$21.25	954,400
2017-08-22	$19.50	$21.37	$19.30	$21.29	$21.29	1,414,799
2017-08-21	$22.17	$22.18	$20.37	$20.80	$20.80	1,220,303
2017-08-18	$22.39	$23.01	$21.98	$22.03	$22.03	510,834
2017-08-17	$22.71	$22.80	$22.42	$22.48	$22.48	513,943
2017-08-16	$22.45	$22.89	$22.14	$22.75	$22.75	1,013,013
2017-08-15	$22.70	$22.84	$22.30	$22.52	$22.52	2,559,588
2017-08-14	$23.71	$25.10	$23.38	$24.61	$24.61	1,116,212
2017-08-11	$23.90	$24.36	$22.57	$23.45	$23.45	659,652
2017-08-10	$25.03	$25.19	$23.14	$23.56	$23.56	1,413,021
2017-08-09	$22.88	$24.94	$21.76	$24.90	$24.90	1,813,134
2017-08-08	$22.29	$22.68	$21.44	$21.72	$21.72	569,755
2017-08-07	$22.38	$22.40	$21.61	$22.15	$22.15	415,787
2017-08-04	$20.50	$22.80	$20.46	$21.92	$21.92	1,106,553
2017-08-03	$21.01	$21.15	$20.17	$20.50	$20.50	351,385
2017-08-02	$21.05	$21.35	$20.46	$21.15	$21.15	334,002
2017-08-01	$21.04	$21.30	$20.60	$21.01	$21.01	344,002
2017-07-31	$21.71	$21.81	$20.90	$20.96	$20.96	372,201
2017-07-28	$21.15	$22.03	$21.00	$21.71	$21.71	317,112
2017-07-27	$22.02	$22.15	$20.86	$21.29	$21.29	507,665
2017-07-26	$22.44	$22.76	$21.83	$21.93	$21.93	493,912
2017-07-25	$22.66	$23.22	$22.27	$22.51	$22.51	592,958
2017-07-24	$21.80	$22.97	$21.66	$22.61	$22.61	717,268
2017-07-21	$22.01	$22.59	$21.85	$21.96	$21.96	682,285
2017-07-20	$21.28	$22.05	$21.00	$21.84	$21.84	579,372
2017-07-19	$20.98	$21.74	$20.94	$21.27	$21.27	662,296
2017-07-18	$20.81	$21.78	$20.80	$20.84	$20.84	654,941
2017-07-17	$21.22	$21.61	$20.85	$21.14	$21.14	658,295
2017-07-14	$20.05	$21.58	$19.81	$21.32	$21.32	1,168,635
2017-07-13	$19.75	$20.18	$19.45	$19.98	$19.98	582,763
2017-07-12	$19.57	$20.11	$19.33	$19.89	$19.89	544,940
2017-07-11	$20.45	$20.50	$19.39	$19.56	$19.56	1,076,444
2017-07-10	$19.07	$20.75	$19.06	$20.55	$20.55	1,055,360
2017-07-07	$19.46	$19.54	$18.63	$19.11	$19.11	821,939
2017-07-06	$20.09	$20.25	$19.44	$19.52	$19.52	762,682
2017-07-05	$20.30	$20.74	$19.65	$20.48	$20.48	872,621
2017-07-03	$19.95	$20.68	$19.95	$20.21	$20.21	515,970
2017-06-30	$20.60	$21.15	$19.75	$19.91	$19.91	1,408,329
2017-06-29	$21.27	$22.28	$19.93	$20.59	$20.59	3,222,339
2017-06-28	$22.61	$22.97	$19.14	$20.34	$20.34	4,599,600
2017-06-27	$24.75	$24.75	$22.25	$22.47	$22.47	2,166,443
2017-06-26	$25.63	$25.64	$24.15	$24.79	$24.79	927,334
2017-06-23	$26.34	$26.60	$24.99	$25.71	$25.71	1,970,099
2017-06-22	$26.85	$27.09	$25.76	$26.56	$26.56	1,203,188
2017-06-21	$25.00	$26.63	$24.71	$26.58	$26.58	1,294,998
2017-06-20	$24.52	$26.35	$24.07	$24.89	$24.89	1,782,400
2017-06-19	$23.85	$24.80	$23.06	$24.51	$24.51	1,729,978
2017-06-16	$22.00	$25.10	$21.85	$23.75	$23.75	3,636,349
2017-06-15	$21.58	$22.80	$20.69	$22.15	$22.15	2,295,238
2017-06-14	$19.95	$22.34	$19.04	$21.97	$21.97	3,373,500
2017-06-13	$17.20	$19.95	$17.15	$19.58	$19.58	4,513,576
2017-06-12	$15.28	$17.13	$15.14	$17.10	$17.10	1,268,210
2017-06-09	$14.95	$15.44	$14.86	$15.29	$15.29	511,671
2017-06-08	$15.25	$15.41	$14.93	$15.00	$15.00	355,112
2017-06-07	$15.45	$15.51	$15.20	$15.22	$15.22	326,128
2017-06-06	$15.42	$15.50	$15.30	$15.48	$15.48	256,489
2017-06-05	$15.46	$15.53	$15.17	$15.49	$15.49	284,577
2017-06-02	$15.17	$15.64	$15.17	$15.38	$15.38	386,006
2017-06-01	$14.95	$15.50	$14.86	$15.37	$15.37	284,419
2017-05-31	$15.18	$15.42	$14.83	$15.11	$15.11	275,787
2017-05-30	$15.63	$15.72	$14.75	$15.12	$15.12	515,155
2017-05-26	$15.80	$15.96	$15.40	$15.70	$15.70	299,245
2017-05-25	$15.84	$16.42	$15.78	$15.84	$15.84	354,479
2017-05-24	$15.87	$16.30	$15.75	$16.09	$16.09	406,575
2017-05-23	$15.82	$16.47	$15.66	$15.85	$15.85	299,520
2017-05-22	$15.91	$16.13	$15.56	$15.81	$15.81	377,926
2017-05-19	$16.43	$16.55	$15.96	$16.07	$16.07	416,652
2017-05-18	$16.33	$16.55	$16.17	$16.44	$16.44	501,480
2017-05-17	$15.63	$17.13	$15.61	$16.25	$16.25	1,965,985
2017-05-16	$15.05	$15.25	$14.63	$14.95	$14.95	428,690
2017-05-15	$14.86	$15.45	$14.86	$15.01	$15.01	495,062
2017-05-12	$14.86	$15.54	$14.80	$14.88	$14.88	545,773
2017-05-11	$14.78	$15.49	$13.56	$14.80	$14.80	1,451,264
2017-05-10	$15.88	$16.49	$15.64	$16.14	$16.14	645,878
2017-05-09	$15.49	$16.10	$15.12	$16.04	$16.04	361,020
2017-05-08	$15.30	$15.51	$15.11	$15.43	$15.43	305,683
2017-05-05	$15.48	$15.58	$14.86	$15.36	$15.36	354,045
2017-05-04	$15.68	$15.75	$15.20	$15.51	$15.51	345,503
2017-05-03	$16.16	$16.38	$15.32	$15.62	$15.62	405,810
2017-05-02	$16.85	$17.15	$15.92	$16.15	$16.15	409,032
2017-05-01	$16.37	$16.80	$16.33	$16.78	$16.78	320,703
2017-04-28	$16.45	$16.57	$16.08	$16.32	$16.32	317,797
2017-04-27	$16.47	$16.69	$16.33	$16.47	$16.47	262,894
2017-04-26	$15.87	$16.69	$15.87	$16.29	$16.29	464,632
2017-04-25	$16.20	$16.35	$15.89	$15.93	$15.93	341,251
2017-04-24	$16.25	$16.47	$15.87	$16.08	$16.08	306,351
2017-04-21	$16.40	$16.40	$15.85	$16.01	$16.01	347,932
2017-04-20	$15.70	$16.30	$15.70	$16.07	$16.07	466,553
2017-04-19	$16.02	$16.18	$15.57	$15.65	$15.65	517,366
2017-04-18	$16.00	$16.34	$15.61	$15.95	$15.95	517,513
2017-04-17	$15.53	$16.59	$15.52	$16.11	$16.11	548,001
2017-04-13	$15.87	$15.94	$15.24	$15.42	$15.42	585,916
2017-04-12	$16.52	$16.74	$15.76	$15.96	$15.96	716,107
2017-04-11	$16.98	$17.13	$16.41	$16.53	$16.53	665,173
2017-04-10	$16.48	$17.19	$16.15	$16.98	$16.98	814,042
2017-04-07	$16.52	$16.62	$16.06	$16.48	$16.48	633,119
2017-04-06	$16.15	$16.59	$15.76	$16.42	$16.42	702,403
2017-04-05	$15.60	$16.55	$15.57	$16.18	$16.18	1,087,894
2017-04-04	$15.82	$16.27	$15.53	$15.61	$15.61	786,500
2017-04-03	$15.37	$16.00	$15.14	$15.80	$15.80	1,000,752
2017-03-31	$15.54	$15.60	$14.53	$15.12	$15.12	1,233,911
2017-03-30	$15.76	$16.00	$14.95	$15.63	$15.63	1,796,377
2017-03-29	$14.22	$15.05	$14.22	$14.54	$14.54	1,176,830
2017-03-28	$12.51	$16.40	$12.51	$14.10	$14.10	3,366,890
2017-03-27	$11.45	$12.77	$11.40	$12.67	$12.67	982,266
2017-03-24	$11.40	$11.74	$11.30	$11.56	$11.56	344,407
2017-03-23	$11.28	$11.70	$11.24	$11.36	$11.36	319,854
2017-03-22	$11.11	$11.45	$11.02	$11.28	$11.28	415,205
2017-03-21	$11.75	$11.85	$11.07	$11.12	$11.12	585,821
2017-03-20	$10.80	$11.97	$10.61	$11.75	$11.75	1,195,313
2017-03-17	$11.82	$12.00	$10.52	$10.54	$10.54	1,432,509
2017-03-16	$11.50	$11.68	$11.20	$11.60	$11.60	461,288
2017-03-15	$10.95	$11.54	$10.77	$11.45	$11.45	384,270
2017-03-14	$11.00	$11.10	$10.60	$10.98	$10.98	365,939
2017-03-13	$11.42	$11.59	$11.10	$11.13	$11.13	305,843
2017-03-10	$11.71	$11.83	$11.24	$11.42	$11.42	498,637
2017-03-09	$11.86	$12.02	$11.45	$11.66	$11.66	460,025
2017-03-08	$11.92	$12.30	$11.80	$11.90	$11.90	373,678
2017-03-07	$12.10	$12.40	$11.70	$11.90	$11.90	406,117
2017-03-06	$11.96	$12.24	$11.67	$12.07	$12.07	362,056
2017-03-03	$11.71	$12.12	$11.66	$12.04	$12.04	490,820
2017-03-02	$12.12	$12.29	$11.56	$11.67	$11.67	457,788
2017-03-01	$12.48	$12.99	$11.91	$12.14	$12.14	878,051
2017-02-28	$12.35	$12.49	$11.80	$12.17	$12.17	538,129
2017-02-27	$11.60	$12.23	$11.60	$12.15	$12.15	547,980
2017-02-24	$11.45	$11.67	$11.25	$11.55	$11.55	368,495
2017-02-23	$11.68	$11.71	$11.36	$11.51	$11.51	359,767
2017-02-22	$11.33	$12.07	$11.32	$11.59	$11.59	432,156
2017-02-21	$11.23	$12.34	$11.23	$11.46	$11.46	1,060,294
2017-02-17	$11.07	$11.27	$10.84	$11.02	$11.02	307,881
2017-02-16	$11.61	$11.61	$11.06	$11.09	$11.09	281,586
2017-02-15	$11.10	$11.75	$11.00	$11.58	$11.58	534,458
2017-02-14	$10.57	$11.25	$10.51	$11.21	$11.21	252,232
2017-02-13	$11.10	$11.10	$10.60	$10.68	$10.68	250,228
2017-02-10	$11.36	$11.36	$10.84	$10.93	$10.93	288,558
2017-02-09	$10.45	$11.59	$10.45	$11.30	$11.30	630,216
2017-02-08	$10.28	$10.55	$10.02	$10.44	$10.44	242,292
2017-02-07	$9.95	$10.57	$9.75	$10.29	$10.29	488,048
2017-02-06	$9.71	$10.00	$9.57	$9.90	$9.90	229,132
2017-02-03	$9.75	$9.88	$9.60	$9.69	$9.69	266,912
2017-02-02	$9.68	$9.92	$9.50	$9.71	$9.71	206,181
2017-02-01	$9.77	$10.00	$9.57	$9.68	$9.68	329,593
2017-01-31	$9.25	$9.76	$9.07	$9.69	$9.69	308,156
2017-01-30	$9.42	$9.53	$9.06	$9.26	$9.26	212,159
2017-01-27	$9.47	$9.54	$9.30	$9.44	$9.44	139,887
2017-01-26	$9.52	$9.60	$9.33	$9.49	$9.49	239,925
2017-01-25	$9.25	$9.54	$9.11	$9.52	$9.52	229,785
2017-01-24	$8.95	$9.23	$8.71	$9.21	$9.21	205,440
2017-01-23	$9.19	$9.19	$8.81	$8.95	$8.95	228,244
2017-01-20	$9.04	$9.22	$9.03	$9.10	$9.10	217,893
2017-01-19	$9.20	$9.28	$9.04	$9.05	$9.05	172,055
2017-01-18	$9.04	$9.23	$9.02	$9.22	$9.22	188,830
2017-01-17	$9.22	$9.23	$8.95	$9.03	$9.03	336,795
2017-01-13	$9.31	$9.59	$9.21	$9.33	$9.33	277,786
2017-01-12	$9.27	$9.47	$9.00	$9.31	$9.31	366,709
2017-01-11	$9.79	$9.80	$9.27	$9.37	$9.37	586,009
2017-01-10	$10.00	$10.03	$9.65	$9.84	$9.84	354,974
2017-01-09	$9.87	$10.21	$9.67	$9.90	$9.90	483,946
2017-01-06	$10.55	$10.55	$9.93	$9.95	$9.95	463,959
2017-01-05	$10.54	$10.59	$10.15	$10.43	$10.43	461,650
2017-01-04	$10.13	$10.59	$10.12	$10.50	$10.50	403,210
2017-01-03	$10.04	$10.14	$9.72	$10.10	$10.10	402,850
2016-12-30	$9.87	$10.07	$9.78	$9.92	$9.92	350,756
2016-12-29	$10.04	$10.18	$9.92	$10.01	$10.01	254,783
2016-12-28	$10.25	$10.25	$10.02	$10.10	$10.10	195,550
2016-12-27	$10.70	$10.86	$10.22	$10.25	$10.25	304,989
2016-12-23	$9.80	$10.60	$9.78	$10.55	$10.55	293,744
2016-12-22	$10.01	$10.18	$9.77	$9.84	$9.84	349,287
2016-12-21	$10.73	$10.92	$10.11	$10.13	$10.13	393,000
2016-12-20	$10.77	$11.14	$10.69	$10.85	$10.85	279,500
2016-12-19	$10.99	$11.24	$10.70	$10.82	$10.82	280,117
2016-12-16	$10.92	$11.38	$10.80	$10.96	$10.96	910,347
2016-12-15	$10.30	$10.94	$10.21	$10.89	$10.89	511,793
2016-12-14	$10.03	$10.38	$10.00	$10.30	$10.30	435,595
2016-12-13	$9.65	$10.34	$9.61	$10.15	$10.15	459,223
2016-12-12	$9.98	$10.24	$9.67	$9.73	$9.73	528,925
2016-12-09	$10.12	$10.56	$9.89	$10.10	$10.10	685,226
2016-12-08	$10.38	$10.44	$9.83	$10.05	$10.05	1,222,372
2016-12-07	$10.95	$10.95	$10.25	$10.48	$10.48	854,310
2016-12-06	$10.75	$11.15	$10.45	$11.11	$11.11	791,133
2016-12-05	$11.10	$11.41	$10.48	$10.56	$10.56	820,671
2016-12-02	$11.25	$11.30	$10.84	$10.91	$10.91	673,793
2016-12-01	$12.29	$12.37	$11.25	$11.31	$11.31	777,032
2016-11-30	$12.43	$12.59	$12.02	$12.29	$12.29	446,456
2016-11-29	$12.68	$12.80	$12.33	$12.39	$12.39	466,235
2016-11-28	$13.04	$13.12	$12.69	$12.71	$12.71	320,810
2016-11-25	$13.44	$13.46	$12.85	$12.99	$12.99	264,814
2016-11-23	$12.18	$12.77	$11.75	$12.75	$12.75	829,590
2016-11-22	$13.13	$13.43	$12.07	$12.27	$12.27	873,728
2016-11-21	$13.39	$13.42	$12.96	$13.09	$13.09	431,816
2016-11-18	$13.58	$13.61	$12.95	$13.07	$13.07	559,935
2016-11-17	$12.86	$13.41	$12.51	$13.24	$13.24	836,838
2016-11-16	$13.59	$14.03	$12.80	$12.89	$12.89	996,207
2016-11-15	$13.60	$14.15	$13.49	$13.75	$13.75	1,159,198
2016-11-14	$12.89	$13.47	$12.52	$13.46	$13.46	1,288,171
2016-11-11	$11.89	$12.95	$11.83	$12.65	$12.65	1,165,697
2016-11-10	$11.10	$12.30	$11.04	$11.88	$11.88	2,379,007
2016-11-09	$9.60	$10.35	$9.60	$10.13	$10.13	1,028,998
2016-11-08	$9.75	$10.04	$9.11	$9.23	$9.23	859,077
2016-11-07	$10.50	$10.50	$9.63	$9.83	$9.83	1,233,643
2016-11-04	$9.15	$9.99	$9.12	$9.72	$9.72	867,096
2016-11-03	$8.95	$9.34	$8.81	$9.06	$9.06	930,067
2016-11-02	$8.35	$8.75	$8.21	$8.65	$8.65	759,942
2016-11-01	$8.34	$8.46	$8.06	$8.31	$8.31	637,609
2016-10-31	$8.12	$8.22	$7.81	$8.20	$8.20	664,715
2016-10-28	$8.01	$8.04	$7.80	$7.85	$7.85	496,057
2016-10-27	$8.29	$8.44	$7.82	$7.99	$7.99	689,499
2016-10-26	$8.39	$8.49	$8.03	$8.16	$8.16	479,644
2016-10-25	$8.80	$8.95	$8.20	$8.43	$8.43	770,119
2016-10-24	$8.86	$9.60	$8.70	$8.72	$8.72	1,690,101
2016-10-21	$8.71	$8.97	$8.17	$8.52	$8.52	2,151,362
2016-10-20	$7.65	$8.28	$7.61	$8.01	$8.01	1,684,484
2016-10-19	$7.53	$7.75	$7.32	$7.61	$7.61	1,146,606
2016-10-18	$7.61	$7.70	$7.20	$7.50	$7.50	769,183
2016-10-17	$8.63	$8.70	$7.45	$7.60	$7.60	3,939,905
2016-10-14	$7.80	$7.93	$7.26	$7.34	$7.34	624,881
2016-10-13	$7.93	$7.95	$7.69	$7.78	$7.78	505,138
2016-10-12	$8.55	$8.58	$7.75	$7.80	$7.80	859,136
2016-10-11	$9.10	$9.11	$8.55	$8.61	$8.61	471,244
2016-10-10	$9.22	$9.45	$9.10	$9.15	$9.15	291,276
2016-10-07	$9.68	$9.72	$9.08	$9.09	$9.09	485,189
2016-10-06	$10.03	$10.07	$9.63	$9.71	$9.71	434,208
2016-10-05	$10.50	$10.51	$10.04	$10.07	$10.07	434,397
2016-10-04	$10.90	$10.96	$10.36	$10.46	$10.46	332,469
2016-10-03	$11.07	$11.14	$10.82	$10.89	$10.89	229,047
2016-09-30	$11.25	$11.41	$11.10	$11.16	$11.16	223,175
2016-09-29	$11.57	$11.60	$11.20	$11.22	$11.22	187,867
2016-09-28	$11.50	$11.59	$11.37	$11.52	$11.52	188,785
2016-09-27	$11.37	$11.62	$11.36	$11.52	$11.52	150,057
2016-09-26	$11.56	$11.62	$11.26	$11.40	$11.40	203,533
2016-09-23	$11.75	$11.94	$11.63	$11.64	$11.64	216,109
2016-09-22	$11.55	$11.93	$11.50	$11.90	$11.90	217,831
2016-09-21	$11.46	$11.63	$11.36	$11.51	$11.51	226,142
2016-09-20	$11.39	$11.66	$11.24	$11.41	$11.41	182,738
2016-09-19	$11.25	$11.43	$11.04	$11.34	$11.34	257,354
2016-09-16	$11.10	$11.46	$11.01	$11.28	$11.28	552,641
2016-09-15	$10.87	$11.10	$10.69	$11.07	$11.07	279,167
2016-09-14	$10.92	$11.18	$10.61	$10.87	$10.87	213,998
2016-09-13	$11.16	$11.16	$10.60	$10.92	$10.92	265,645
2016-09-12	$10.95	$11.32	$10.92	$11.25	$11.25	307,251
2016-09-09	$11.36	$11.40	$10.93	$10.94	$10.94	303,049
2016-09-08	$11.26	$11.41	$11.20	$11.39	$11.39	331,921
2016-09-07	$11.05	$11.34	$11.04	$11.23	$11.23	284,282
2016-09-06	$11.14	$11.31	$10.89	$11.19	$11.19	190,256
2016-09-02	$10.77	$11.11	$10.67	$11.10	$11.10	182,044
2016-09-01	$10.73	$10.96	$10.60	$10.76	$10.76	216,437
2016-08-31	$11.08	$11.08	$10.70	$10.74	$10.74	456,737
2016-08-30	$10.88	$11.19	$10.85	$11.07	$11.07	203,557
2016-08-29	$10.89	$11.09	$10.75	$10.92	$10.92	178,749
2016-08-26	$10.77	$10.94	$10.61	$10.78	$10.78	217,109
2016-08-25	$10.73	$10.99	$10.51	$10.74	$10.74	296,573
2016-08-24	$11.23	$11.40	$10.66	$10.74	$10.74	574,211
2016-08-23	$11.27	$11.35	$11.22	$11.26	$11.26	208,571
2016-08-22	$11.38	$11.50	$11.20	$11.22	$11.22	339,765
2016-08-19	$11.55	$11.56	$11.25	$11.34	$11.34	512,741
2016-08-18	$11.25	$11.55	$11.25	$11.54	$11.54	304,501
2016-08-17	$11.28	$11.39	$11.10	$11.28	$11.28	342,615
2016-08-16	$11.55	$11.65	$11.28	$11.31	$11.31	385,908
2016-08-15	$11.58	$11.66	$11.49	$11.51	$11.51	446,717
2016-08-12	$11.36	$11.63	$11.36	$11.51	$11.51	567,100
2016-08-11	$11.28	$11.72	$11.18	$11.37	$11.37	1,686,832
2016-08-10	$12.69	$13.63	$12.60	$12.87	$12.87	575,252
2016-08-09	$12.59	$13.71	$12.36	$13.38	$13.38	726,458
2016-08-08	$12.51	$12.59	$12.28	$12.50	$12.50	174,322
2016-08-05	$12.19	$12.67	$12.15	$12.50	$12.50	214,997
2016-08-04	$12.77	$12.86	$12.18	$12.22	$12.22	363,898
2016-08-03	$11.89	$12.56	$11.61	$12.49	$12.49	340,230
2016-08-02	$11.83	$11.96	$11.42	$11.88	$11.88	270,171
2016-08-01	$11.82	$12.10	$11.75	$11.80	$11.80	327,174
2016-07-29	$11.81	$12.00	$11.54	$11.76	$11.76	291,260
2016-07-28	$11.19	$11.83	$11.19	$11.70	$11.70	422,467
2016-07-27	$10.99	$11.23	$10.99	$11.19	$11.19	222,938
2016-07-26	$11.00	$11.27	$10.92	$10.97	$10.97	348,242
2016-07-25	$10.95	$11.08	$10.75	$10.95	$10.95	241,177
2016-07-22	$10.85	$11.04	$10.75	$10.93	$10.93	205,802
2016-07-21	$11.00	$11.41	$10.80	$10.90	$10.90	372,719
2016-07-20	$10.75	$11.01	$10.52	$10.97	$10.97	299,544
2016-07-19	$11.49	$11.50	$10.62	$10.70	$10.70	480,998
2016-07-18	$11.70	$11.85	$11.38	$11.50	$11.50	203,641
2016-07-15	$11.24	$11.73	$11.11	$11.68	$11.68	251,372
2016-07-14	$11.32	$11.42	$10.98	$11.16	$11.16	219,614
2016-07-13	$12.15	$12.30	$11.03	$11.19	$11.19	502,028
2016-07-12	$11.95	$12.48	$11.66	$12.10	$12.10	733,609
2016-07-11	$11.67	$11.82	$11.39	$11.74	$11.74	185,280
2016-07-08	$11.69	$11.75	$11.50	$11.59	$11.59	460,907
2016-07-07	$11.40	$11.65	$11.15	$11.61	$11.61	237,977
2016-07-06	$11.27	$11.71	$11.12	$11.24	$11.24	292,491
2016-07-05	$11.32	$11.90	$11.27	$11.40	$11.40	530,993
2016-07-01	$10.50	$11.26	$10.36	$11.23	$11.23	334,186
2016-06-30	$10.53	$10.66	$9.93	$10.52	$10.52	670,210
2016-06-29	$10.55	$10.66	$10.19	$10.55	$10.55	236,981
2016-06-28	$9.63	$10.31	$9.55	$10.24	$10.24	418,704
2016-06-27	$10.14	$10.28	$9.46	$9.53	$9.53	500,435
2016-06-24	$10.38	$10.70	$10.20	$10.28	$10.28	685,209
2016-06-23	$10.95	$11.05	$10.81	$10.98	$10.98	267,080
2016-06-22	$10.87	$11.32	$10.67	$10.86	$10.86	182,473
2016-06-21	$10.90	$11.01	$10.53	$10.87	$10.87	198,894
2016-06-20	$10.62	$11.23	$10.50	$10.88	$10.88	225,275
2016-06-17	$10.97	$11.07	$10.53	$10.55	$10.55	630,609
2016-06-16	$11.37	$11.37	$10.53	$10.98	$10.98	366,050
2016-06-15	$11.23	$11.69	$11.04	$11.30	$11.30	332,789
2016-06-14	$11.15	$11.78	$10.90	$11.13	$11.13	514,897
2016-06-13	$10.84	$11.27	$10.78	$11.18	$11.18	339,046
2016-06-10	$10.85	$10.97	$10.54	$10.75	$10.75	344,486
2016-06-09	$10.99	$11.07	$10.78	$10.84	$10.84	198,016
2016-06-08	$10.80	$11.14	$10.70	$11.02	$11.02	251,261
2016-06-07	$11.63	$11.63	$10.79	$10.79	$10.79	460,266
2016-06-06	$11.78	$11.89	$11.50	$11.73	$11.73	369,622
2016-06-03	$12.09	$12.12	$11.64	$11.66	$11.66	251,055
2016-06-02	$11.62	$12.12	$11.58	$11.91	$11.91	259,486
2016-06-01	$11.59	$11.70	$11.01	$11.54	$11.54	201,298
2016-05-31	$11.41	$11.89	$11.41	$11.70	$11.70	234,378
2016-05-27	$11.44	$11.57	$11.17	$11.42	$11.42	181,201
2016-05-26	$11.49	$11.55	$11.12	$11.30	$11.30	138,082
2016-05-25	$11.33	$11.73	$11.24	$11.52	$11.52	221,135
2016-05-24	$11.12	$11.34	$10.93	$11.22	$11.22	165,019
2016-05-23	$11.60	$11.96	$10.80	$10.98	$10.98	566,412
2016-05-20	$11.35	$11.83	$11.25	$11.50	$11.50	448,268
2016-05-19	$10.68	$11.35	$10.53	$11.27	$11.27	326,845
2016-05-18	$10.69	$10.94	$10.53	$10.73	$10.73	273,629
2016-05-17	$9.96	$11.11	$9.96	$10.65	$10.65	379,538
2016-05-16	$9.99	$10.22	$9.83	$9.94	$9.94	320,479
2016-05-13	$9.84	$9.96	$9.51	$9.91	$9.91	446,540
2016-05-12	$10.70	$10.82	$9.77	$9.94	$9.94	721,867
2016-05-11	$10.60	$10.84	$10.32	$10.68	$10.68	392,653
2016-05-10	$11.25	$11.49	$9.94	$10.51	$10.51	1,824,767
2016-05-09	$12.37	$12.89	$12.17	$12.56	$12.56	272,387
2016-05-06	$12.15	$12.42	$11.95	$12.38	$12.38	225,320
2016-05-05	$12.35	$12.60	$12.04	$12.25	$12.25	268,714
2016-05-04	$12.56	$12.92	$12.21	$12.28	$12.28	307,928
2016-05-03	$13.11	$13.16	$12.69	$12.79	$12.79	368,665
2016-05-02	$13.28	$13.52	$13.07	$13.25	$13.25	268,219
2016-04-29	$13.31	$13.68	$13.12	$13.25	$13.25	204,483
2016-04-28	$13.29	$13.79	$13.23	$13.41	$13.41	214,797
2016-04-27	$13.79	$13.83	$13.25	$13.39	$13.39	184,212
2016-04-26	$13.44	$13.88	$13.14	$13.84	$13.84	346,410
2016-04-25	$13.65	$13.75	$13.30	$13.52	$13.52	211,208
2016-04-22	$13.68	$13.78	$13.25	$13.73	$13.73	268,328
2016-04-21	$13.48	$13.88	$13.41	$13.69	$13.69	231,081
2016-04-20	$13.62	$13.93	$13.33	$13.55	$13.55	393,818
2016-04-19	$14.85	$14.85	$13.42	$13.65	$13.65	757,911
2016-04-18	$14.97	$15.25	$14.59	$14.81	$14.81	263,539
2016-04-15	$15.21	$15.31	$14.99	$15.07	$15.07	418,368
2016-04-14	$15.30	$15.55	$15.06	$15.30	$15.30	410,702
2016-04-13	$15.25	$15.43	$14.96	$15.22	$15.22	484,501
2016-04-12	$15.73	$15.95	$15.30	$15.44	$15.44	268,279
2016-04-11	$15.78	$16.00	$15.51	$15.79	$15.79	212,004
2016-04-08	$16.16	$16.18	$15.48	$15.65	$15.65	241,315
2016-04-07	$16.00	$16.20	$15.70	$15.94	$15.94	380,341
2016-04-06	$16.14	$16.38	$15.44	$16.01	$16.01	426,062
2016-04-05	$15.80	$16.33	$15.80	$16.09	$16.09	423,632
2016-04-04	$15.62	$16.25	$15.62	$15.80	$15.80	308,027
2016-04-01	$15.19	$15.70	$15.01	$15.62	$15.62	214,395
2016-03-31	$15.43	$15.66	$15.17	$15.34	$15.34	501,636
2016-03-30	$15.10	$15.67	$14.66	$15.27	$15.27	303,907
2016-03-29	$14.52	$15.27	$14.25	$15.19	$15.19	286,888
2016-03-28	$15.33	$15.37	$14.52	$14.55	$14.55	215,623
2016-03-24	$14.08	$15.30	$13.90	$15.23	$15.23	283,633
2016-03-23	$15.55	$15.80	$14.19	$14.26	$14.26	448,598
2016-03-22	$15.00	$15.64	$15.00	$15.55	$15.55	321,178
2016-03-21	$14.85	$15.32	$14.85	$15.18	$15.18	261,293
2016-03-18	$15.05	$15.49	$14.69	$14.93	$14.93	838,621
2016-03-17	$14.20	$14.86	$14.04	$14.70	$14.70	331,414
2016-03-16	$13.73	$14.45	$13.65	$14.28	$14.28	448,841
2016-03-15	$15.82	$16.24	$13.86	$13.95	$13.95	930,045
2016-03-14	$16.21	$16.62	$15.89	$16.20	$16.20	496,765
2016-03-11	$15.87	$16.37	$14.93	$16.37	$16.37	471,856
2016-03-10	$16.17	$16.80	$15.20	$15.30	$15.30	756,879
2016-03-09	$15.00	$16.48	$14.78	$16.20	$16.20	1,045,283
2016-03-08	$14.74	$16.06	$14.74	$15.07	$15.07	2,564,456
2016-03-07	$12.04	$13.13	$12.04	$12.99	$12.99	505,428
2016-03-04	$11.47	$12.39	$11.36	$12.28	$12.28	601,875
2016-03-03	$11.32	$11.55	$11.08	$11.49	$11.49	312,684
2016-03-02	$10.54	$11.34	$10.27	$11.19	$11.19	451,545
2016-03-01	$10.21	$10.56	$9.94	$10.53	$10.53	628,351
2016-02-29	$10.18	$10.25	$9.95	$10.14	$10.14	297,086
2016-02-26	$10.21	$10.60	$10.03	$10.10	$10.10	357,269
2016-02-25	$10.25	$10.39	$9.84	$10.16	$10.16	345,063
2016-02-24	$9.96	$10.34	$9.66	$10.25	$10.25	587,994
2016-02-23	$10.27	$10.82	$10.05	$10.09	$10.09	296,633
2016-02-22	$10.35	$10.67	$10.35	$10.48	$10.48	361,443
2016-02-19	$10.39	$10.40	$10.02	$10.27	$10.27	248,206
2016-02-18	$11.37	$11.38	$10.30	$10.38	$10.38	435,539
2016-02-17	$11.37	$11.62	$11.26	$11.39	$11.39	404,003
2016-02-16	$11.10	$11.48	$10.94	$11.20	$11.20	413,412
2016-02-12	$10.55	$11.15	$10.32	$11.02	$11.02	203,031
2016-02-11	$10.40	$10.68	$9.98	$10.53	$10.53	247,810
2016-02-10	$10.48	$11.09	$9.65	$10.51	$10.51	198,173
2016-02-09	$10.19	$10.60	$9.80	$10.14	$10.14	267,657
2016-02-08	$10.85	$10.87	$10.11	$10.35	$10.35	205,658
2016-02-05	$11.50	$11.61	$10.90	$11.09	$11.09	222,510
2016-02-04	$11.46	$11.67	$11.12	$11.59	$11.59	341,478
2016-02-03	$11.18	$11.50	$10.54	$11.48	$11.48	192,952
2016-02-02	$11.29	$11.31	$10.83	$11.11	$11.11	169,697
2016-02-01	$10.64	$11.64	$10.35	$11.52	$11.52	216,404
2016-01-29	$10.06	$10.80	$9.98	$10.79	$10.79	281,439
2016-01-28	$10.90	$10.90	$9.93	$10.00	$10.00	173,587
2016-01-27	$10.77	$10.98	$10.41	$10.63	$10.63	327,006
2016-01-26	$10.61	$10.93	$10.17	$10.77	$10.77	220,057
2016-01-25	$10.77	$11.21	$10.50	$10.62	$10.62	232,237
2016-01-22	$10.82	$11.17	$10.46	$10.77	$10.77	226,406
2016-01-21	$10.69	$11.05	$10.43	$10.50	$10.50	375,638
2016-01-20	$9.64	$10.96	$9.51	$10.70	$10.70	520,518
2016-01-19	$10.43	$10.49	$9.52	$9.84	$9.84	511,235
2016-01-15	$9.70	$10.00	$9.50	$9.94	$9.94	447,999
2016-01-14	$10.24	$10.46	$8.90	$10.08	$10.08	894,494
2016-01-13	$11.11	$11.59	$10.07	$10.10	$10.10	492,818
2016-01-12	$11.24	$11.55	$10.83	$11.22	$11.22	503,087
2016-01-11	$11.63	$11.63	$10.72	$11.08	$11.08	725,730
2016-01-08	$11.86	$11.86	$11.27	$11.50	$11.50	563,489
2016-01-07	$12.21	$12.45	$11.37	$11.51	$11.51	552,948
2016-01-06	$13.69	$13.69	$12.66	$12.70	$12.70	389,339
2016-01-05	$14.92	$15.05	$13.73	$13.83	$13.83	340,573
2016-01-04	$15.37	$15.56	$14.22	$14.79	$14.79	723,869
2015-12-31	$15.45	$15.84	$15.38	$15.73	$15.73	663,434
2015-12-30	$14.93	$15.60	$14.80	$15.53	$15.53	491,108
2015-12-29	$15.19	$15.38	$14.69	$14.92	$14.92	250,172
2015-12-28	$15.00	$15.35	$15.00	$15.13	$15.13	289,545
2015-12-24	$15.02	$15.17	$14.91	$15.01	$15.01	87,077
2015-12-23	$14.83	$15.08	$14.51	$14.98	$14.98	267,733
2015-12-22	$14.84	$15.12	$14.53	$14.80	$14.80	241,347
2015-12-21	$14.72	$14.97	$14.02	$14.95	$14.95	443,453
2015-12-18	$13.88	$15.00	$13.45	$14.68	$14.68	2,618,708
2015-12-17	$14.27	$14.27	$13.55	$13.57	$13.57	431,477
2015-12-16	$13.68	$14.20	$13.53	$14.15	$14.15	421,851
2015-12-15	$13.70	$14.08	$13.33	$13.60	$13.60	455,067
2015-12-14	$13.40	$13.77	$13.22	$13.50	$13.50	445,811
2015-12-11	$13.85	$14.15	$13.28	$13.47	$13.47	504,688
2015-12-10	$14.37	$14.55	$13.96	$14.15	$14.15	349,840
2015-12-09	$15.64	$15.87	$14.26	$14.32	$14.32	635,754
2015-12-08	$15.86	$16.20	$15.47	$15.65	$15.65	597,854
2015-12-07	$16.21	$16.52	$15.76	$16.19	$16.19	553,736
2015-12-04	$15.90	$16.26	$15.76	$16.21	$16.21	667,510
2015-12-03	$15.80	$16.12	$15.27	$15.80	$15.80	714,292
2015-12-02	$15.80	$16.10	$15.40	$15.81	$15.81	379,460
2015-12-01	$15.86	$15.95	$15.36	$15.76	$15.76	345,000
2015-11-30	$15.46	$16.03	$15.20	$15.85	$15.85	409,460
2015-11-27	$15.51	$15.62	$15.06	$15.37	$15.37	170,245
2015-11-25	$14.63	$15.68	$14.63	$15.41	$15.41	448,008
2015-11-24	$14.35	$14.92	$14.35	$14.66	$14.66	168,747
2015-11-23	$13.93	$15.07	$13.85	$14.61	$14.61	395,322
2015-11-20	$13.84	$14.15	$13.60	$14.03	$14.03	218,470
2015-11-19	$13.81	$14.01	$13.52	$13.66	$13.66	158,682
2015-11-18	$13.63	$14.05	$13.54	$13.91	$13.91	279,070
2015-11-17	$13.58	$14.08	$13.44	$13.66	$13.66	290,443
2015-11-16	$13.81	$14.05	$13.28	$13.72	$13.72	325,614
2015-11-13	$13.66	$14.32	$13.56	$13.86	$13.86	285,268
2015-11-12	$13.93	$14.00	$13.26	$13.77	$13.77	436,001
2015-11-11	$13.49	$14.06	$13.18	$14.06	$14.06	434,185
2015-11-10	$12.10	$13.80	$11.25	$13.58	$13.58	1,000,455
2015-11-09	$13.65	$14.39	$13.41	$13.57	$13.57	494,177
2015-11-06	$13.53	$13.78	$13.11	$13.76	$13.76	244,254
2015-11-05	$14.02	$14.21	$13.43	$13.56	$13.56	168,746
2015-11-04	$14.00	$14.23	$13.78	$14.05	$14.05	220,262
2015-11-03	$13.54	$14.14	$13.46	$13.97	$13.97	269,665
2015-11-02	$12.64	$14.05	$12.55	$13.79	$13.79	405,150
2015-10-30	$12.71	$12.95	$12.32	$12.53	$12.53	191,293
2015-10-29	$12.79	$13.35	$12.67	$12.76	$12.76	274,986
2015-10-28	$12.79	$13.40	$12.58	$12.88	$12.88	378,598
2015-10-27	$12.80	$13.08	$12.40	$12.71	$12.71	263,904
2015-10-26	$13.08	$13.44	$12.73	$12.82	$12.82	200,463
2015-10-23	$12.60	$13.24	$12.50	$13.16	$13.16	416,472
2015-10-22	$12.64	$12.90	$12.00	$12.37	$12.37	273,387
2015-10-21	$13.45	$13.45	$12.35	$12.64	$12.64	361,008
2015-10-20	$12.73	$13.46	$12.50	$13.35	$13.35	367,578
2015-10-19	$12.88	$13.37	$12.45	$12.76	$12.76	295,886
2015-10-16	$12.77	$13.00	$12.37	$12.90	$12.90	400,251
2015-10-15	$11.66	$12.79	$11.55	$12.69	$12.69	392,774
2015-10-14	$11.73	$12.12	$11.50	$11.73	$11.73	259,675
2015-10-13	$11.90	$11.90	$11.48	$11.67	$11.67	431,468
2015-10-12	$12.60	$12.96	$11.65	$11.92	$11.92	509,692
2015-10-09	$12.04	$12.74	$11.87	$12.66	$12.66	373,306
2015-10-08	$12.10	$12.21	$11.62	$12.08	$12.08	261,521
2015-10-07	$11.79	$12.53	$11.51	$12.15	$12.15	354,243
2015-10-06	$12.00	$12.14	$11.25	$11.78	$11.78	529,136
2015-10-05	$12.29	$12.52	$11.66	$12.24	$12.24	419,151
2015-10-02	$11.00	$12.31	$10.93	$12.29	$12.29	462,597
2015-10-01	$11.05	$11.38	$10.69	$11.17	$11.17	458,981
2015-09-30	$10.96	$11.40	$10.55	$10.96	$10.96	690,366
2015-09-29	$11.13	$11.42	$10.48	$10.91	$10.91	1,062,437
2015-09-28	$11.75	$11.85	$10.64	$10.90	$10.90	1,003,921
2015-09-25	$12.45	$12.54	$11.66	$11.80	$11.80	800,413
2015-09-24	$12.30	$12.45	$11.90	$12.42	$12.42	493,741
2015-09-23	$12.78	$12.89	$12.25	$12.44	$12.44	525,446
2015-09-22	$12.81	$13.03	$12.51	$12.86	$12.86	712,872
2015-09-21	$13.72	$13.72	$12.76	$13.05	$13.05	881,997
2015-09-18	$13.61	$13.77	$13.31	$13.59	$13.59	1,493,988
2015-09-17	$13.13	$13.93	$13.13	$13.88	$13.88	732,079
2015-09-16	$13.15	$13.39	$12.80	$13.22	$13.22	507,803
2015-09-15	$13.21	$13.43	$12.70	$13.27	$13.27	816,533
2015-09-14	$14.11	$14.34	$13.11	$13.20	$13.20	942,875
2015-09-11	$13.55	$14.15	$13.51	$14.12	$14.12	1,063,719
2015-09-10	$12.97	$13.95	$12.80	$13.79	$13.79	1,327,748
2015-09-09	$12.58	$13.45	$12.53	$12.99	$12.99	1,411,642
2015-09-08	$12.91	$13.20	$12.35	$12.43	$12.43	900,477

Omeros Corporation (OMER) Exchange: NASDAQ