Psychemedics Corp (PMD) Stock

Data as of May 2, 2025

$2.67 ($-0.05) -1.84%

Psychemedics Corp - Daily Information

Click for more stock information on Psychemedics Corp.

Daily Information	Data
Date	May 2, 2025
Open	$2.61
Previous Close	$2.67
High	$2.77
Low	$2.46
Adjusted Open	$2.61
Previous Adjusted Close	$2.67
Adjusted High	$2.77
Adjusted Low	$2.46

About Psychemedics Corp (PMD)

Psychemedics Corporation is the world’s largest provider of hair testing for the detection of drugs of abuse. The Company’s patented process is used by thousands of U.S. and international clients, including over 10% of the Fortune 500 companies, for pre-employment and random drug testing. Major police departments, Federal Reserve Banks, schools, and other public entities also rely on our unique patented drug testing process. We strongly believe our drug testing method to be superior to any other product currently in use, including traditional urine testing and other hair testing methods.

Invest in Psychemedics Corp (PMD)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Psychemedics Corp (PMD)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-12-12	$2.61	$2.77	$2.46	$2.67	$2.67	112,324
2024-12-11	$2.84	$2.91	$2.68	$2.72	$2.72	26,799
2024-12-10	$2.58	$2.78	$2.57	$2.71	$2.71	30,722
2024-12-09	$3.21	$3.25	$2.48	$2.54	$2.54	40,389
2024-12-06	$2.72	$3.25	$2.48	$3.21	$3.21	205,558
2024-12-05	$2.25	$2.38	$2.22	$2.35	$2.35	237,138
2024-12-04	$2.50	$2.53	$2.07	$2.39	$2.39	34,742
2024-12-03	$2.35	$2.41	$2.34	$2.39	$2.40	200,717
2024-12-02	$2.34	$2.36	$2.34	$2.35	$2.36	62,094
2024-11-29	$2.34	$2.34	$2.32	$2.33	$2.33	23,288
2024-11-27	$2.34	$2.35	$2.34	$2.34	$2.34	14,221
2024-11-26	$2.34	$2.34	$2.33	$2.34	$2.34	11,671
2024-11-25	$2.34	$2.34	$2.33	$2.34	$2.34	21,335
2024-11-22	$2.33	$2.34	$2.33	$2.34	$2.34	27,871
2024-11-21	$2.35	$2.35	$2.33	$2.34	$2.34	24,513
2024-11-20	$2.32	$2.35	$2.32	$2.34	$2.34	26,766
2024-11-19	$2.32	$2.34	$2.32	$2.34	$2.34	9,302
2024-11-18	$2.33	$2.35	$2.33	$2.33	$2.33	23,461
2024-11-15	$2.32	$2.34	$2.32	$2.34	$2.34	12,925
2024-11-14	$2.32	$2.36	$2.32	$2.36	$2.36	56,047
2024-11-13	$2.32	$2.35	$2.32	$2.35	$2.35	35,819
2024-11-12	$2.32	$2.34	$2.32	$2.34	$2.34	9,430
2024-11-11	$2.34	$2.35	$2.33	$2.33	$2.33	10,057
2024-11-08	$2.35	$2.35	$2.34	$2.34	$2.34	18,108
2024-11-07	$2.35	$2.35	$2.33	$2.34	$2.34	22,751
2024-11-06	$2.35	$2.35	$2.32	$2.35	$2.35	23,931
2024-11-05	$2.33	$2.35	$2.32	$2.34	$2.34	42,711
2024-11-04	$2.34	$2.34	$2.32	$2.32	$2.32	13,628
2024-11-01	$2.31	$2.34	$2.31	$2.32	$2.32	65,154
2024-10-31	$2.33	$2.33	$2.32	$2.33	$2.33	1,544
2024-10-30	$2.32	$2.32	$2.31	$2.31	$2.31	19,974
2024-10-29	$2.31	$2.32	$2.31	$2.32	$2.32	5,564
2024-10-28	$2.34	$2.34	$2.31	$2.32	$2.32	56,287
2024-10-25	$2.32	$2.34	$2.31	$2.33	$2.33	45,476
2024-10-24	$2.31	$2.32	$2.31	$2.31	$2.31	3,061
2024-10-23	$2.31	$2.33	$2.31	$2.31	$2.31	26,653
2024-10-22	$2.32	$2.33	$2.32	$2.33	$2.33	19,257
2024-10-21	$2.33	$2.33	$2.31	$2.32	$2.32	13,874
2024-10-18	$2.33	$2.33	$2.31	$2.32	$2.32	28,757
2024-10-17	$2.32	$2.32	$2.31	$2.31	$2.31	9,420
2024-10-16	$2.31	$2.32	$2.31	$2.32	$2.32	1,700
2024-10-15	$2.31	$2.32	$2.31	$2.31	$2.31	6,618
2024-10-14	$2.32	$2.32	$2.31	$2.31	$2.31	19,274
2024-10-11	$2.31	$2.32	$2.31	$2.32	$2.32	2,938
2024-10-10	$2.31	$2.32	$2.31	$2.31	$2.31	1,990
2024-10-09	$2.32	$2.32	$2.31	$2.31	$2.31	7,908
2024-10-08	$2.31	$2.32	$2.31	$2.31	$2.31	7,596
2024-10-07	$2.31	$2.32	$2.31	$2.32	$2.32	15,958
2024-10-04	$2.30	$2.32	$2.30	$2.31	$2.31	2,028
2024-10-03	$2.30	$2.32	$2.30	$2.31	$2.31	43,858
2024-10-02	$2.30	$2.32	$2.30	$2.30	$2.30	11,953
2024-10-01	$2.29	$2.32	$2.29	$2.32	$2.32	5,351
2024-09-30	$2.31	$2.33	$2.29	$2.31	$2.31	65,302
2024-09-27	$2.34	$2.34	$2.32	$2.33	$2.33	2,177
2024-09-26	$2.33	$2.34	$2.32	$2.33	$2.33	2,802
2024-09-25	$2.31	$2.34	$2.31	$2.31	$2.31	5,575
2024-09-24	$2.31	$2.35	$2.31	$2.34	$2.34	62,141
2024-09-23	$2.33	$2.33	$2.28	$2.30	$2.30	61,886
2024-09-20	$2.33	$2.34	$2.30	$2.34	$2.34	82,458
2024-09-19	$2.33	$2.34	$2.32	$2.33	$2.33	47,749
2024-09-18	$2.33	$2.33	$2.32	$2.33	$2.33	10,612
2024-09-17	$2.32	$2.33	$2.32	$2.32	$2.32	12,272
2024-09-16	$2.32	$2.33	$2.31	$2.32	$2.32	11,770
2024-09-13	$2.32	$2.33	$2.32	$2.33	$2.33	27,514
2024-09-12	$2.30	$2.32	$2.30	$2.32	$2.32	38,040
2024-09-11	$2.28	$2.28	$2.27	$2.28	$2.28	28,319
2024-09-10	$2.29	$2.30	$2.27	$2.28	$2.28	41,502
2024-09-09	$2.28	$2.30	$2.28	$2.29	$2.29	32,623
2024-09-06	$2.29	$2.29	$2.27	$2.28	$2.28	29,239
2024-09-05	$2.28	$2.31	$2.28	$2.30	$2.30	40,036
2024-09-04	$2.28	$2.30	$2.27	$2.27	$2.27	102,043
2024-09-03	$2.30	$2.31	$2.28	$2.30	$2.30	10,399
2024-08-30	$2.31	$2.31	$2.29	$2.30	$2.30	84,469
2024-08-29	$2.28	$2.31	$2.28	$2.30	$2.30	63,909
2024-08-28	$2.29	$2.31	$2.28	$2.31	$2.31	31,610
2024-08-27	$2.28	$2.29	$2.28	$2.29	$2.29	2,860
2024-08-26	$2.28	$2.31	$2.28	$2.29	$2.29	32,497
2024-08-23	$2.28	$2.28	$2.27	$2.28	$2.28	7,208
2024-08-22	$2.27	$2.28	$2.27	$2.27	$2.27	4,240
2024-08-21	$2.27	$2.28	$2.26	$2.28	$2.28	37,595
2024-08-20	$2.29	$2.29	$2.26	$2.29	$2.29	39,722
2024-08-19	$2.28	$2.31	$2.28	$2.29	$2.29	14,445
2024-08-16	$2.27	$2.30	$2.27	$2.29	$2.29	82,219
2024-08-15	$2.29	$2.31	$2.26	$2.27	$2.27	142,341
2024-08-14	$2.31	$2.33	$2.23	$2.29	$2.29	152,675
2024-08-13	$2.27	$2.34	$2.19	$2.33	$2.33	474,439
2024-08-12	$1.68	$1.85	$1.68	$1.83	$1.83	79,277
2024-08-09	$1.64	$1.65	$1.64	$1.65	$1.65	750
2024-08-08	$1.88	$1.88	$1.63	$1.64	$1.64	11,628
2024-08-07	$1.80	$1.91	$1.80	$1.85	$1.85	5,763
2024-08-06	$1.75	$2.04	$1.75	$1.81	$1.81	9,218
2024-08-05	$1.84	$1.84	$1.68	$1.70	$1.70	26,355
2024-08-02	$2.24	$2.24	$2.00	$2.00	$2.00	28,607
2024-08-01	$2.33	$2.45	$2.27	$2.27	$2.27	1,379
2024-07-31	$2.24	$2.28	$2.24	$2.28	$2.28	1,676
2024-07-30	$2.19	$2.19	$2.15	$2.15	$2.15	13,313
2024-07-29	$2.14	$2.25	$2.14	$2.20	$2.20	4,354
2024-07-26	$2.17	$2.17	$2.05	$2.05	$2.05	4,137
2024-07-25	$2.21	$2.25	$2.16	$2.17	$2.17	8,227
2024-07-24	$2.25	$2.28	$2.16	$2.24	$2.24	8,457
2024-07-23	$2.30	$2.30	$2.25	$2.27	$2.27	5,755
2024-07-22	$2.34	$2.34	$2.31	$2.33	$2.33	2,072
2024-07-19	$2.30	$2.33	$2.25	$2.30	$2.30	7,326
2024-07-18	$2.39	$2.41	$2.18	$2.33	$2.33	3,453
2024-07-17	$2.30	$2.47	$2.30	$2.41	$2.41	3,591
2024-07-16	$2.27	$2.31	$2.21	$2.30	$2.30	12,911
2024-07-15	$2.32	$2.35	$2.32	$2.32	$2.32	798
2024-07-12	$2.36	$2.37	$2.32	$2.37	$2.37	1,660
2024-07-11	$2.40	$2.40	$2.33	$2.33	$2.33	1,716
2024-07-10	$2.44	$2.50	$2.42	$2.43	$2.43	3,918
2024-07-09	$2.40	$2.45	$2.40	$2.45	$2.45	1,409
2024-07-08	$2.48	$2.50	$2.40	$2.40	$2.40	2,561
2024-07-05	$2.33	$2.48	$2.33	$2.43	$2.43	2,200
2024-07-03	$2.34	$2.34	$2.33	$2.33	$2.33	1,191
2024-07-02	$2.34	$2.49	$2.34	$2.35	$2.35	6,268
2024-07-01	$2.47	$2.50	$2.34	$2.35	$2.35	2,815
2024-06-28	$2.52	$2.55	$2.42	$2.42	$2.42	9,342
2024-06-27	$2.41	$2.45	$2.33	$2.45	$2.45	5,675
2024-06-26	$2.46	$2.46	$2.39	$2.39	$2.39	1,139
2024-06-25	$2.47	$2.47	$2.33	$2.33	$2.33	1,383
2024-06-24	$2.35	$2.35	$2.29	$2.31	$2.31	9,538
2024-06-21	$2.29	$2.35	$2.26	$2.35	$2.35	2,090
2024-06-20	$2.33	$2.35	$2.28	$2.29	$2.29	1,813
2024-06-18	$2.24	$2.35	$2.24	$2.35	$2.35	1,246
2024-06-17	$2.28	$2.28	$2.23	$2.27	$2.27	1,493
2024-06-14	$2.24	$2.25	$2.24	$2.25	$2.25	753
2024-06-13	$2.32	$2.33	$2.31	$2.31	$2.31	978
2024-06-12	$2.26	$2.31	$2.25	$2.31	$2.31	3,947
2024-06-11	$2.27	$2.27	$2.24	$2.26	$2.26	3,633
2024-06-10	$2.34	$2.34	$2.27	$2.27	$2.27	4,672
2024-06-07	$2.31	$2.42	$2.25	$2.25	$2.25	7,901
2024-06-06	$2.26	$2.43	$2.26	$2.43	$2.43	1,192
2024-06-05	$2.31	$2.41	$2.30	$2.37	$2.37	4,029
2024-06-04	$2.36	$2.37	$2.23	$2.32	$2.32	8,222
2024-06-03	$2.43	$2.44	$2.30	$2.38	$2.38	9,143
2024-05-31	$2.48	$2.48	$2.36	$2.40	$2.40	16,167
2024-05-30	$2.53	$2.57	$2.47	$2.50	$2.50	4,223
2024-05-29	$2.56	$2.60	$2.53	$2.53	$2.53	16,083
2024-05-28	$2.52	$2.59	$2.51	$2.59	$2.59	6,014
2024-05-24	$2.55	$2.57	$2.55	$2.57	$2.57	1,983
2024-05-23	$2.52	$2.69	$2.47	$2.69	$2.69	8,695
2024-05-22	$2.63	$2.67	$2.58	$2.58	$2.58	11,521
2024-05-21	$2.62	$2.62	$2.59	$2.62	$2.62	2,396
2024-05-20	$2.58	$2.60	$2.58	$2.60	$2.60	790
2024-05-17	$2.57	$2.68	$2.57	$2.58	$2.58	2,952
2024-05-16	$2.61	$2.63	$2.56	$2.56	$2.56	9,933
2024-05-15	$2.65	$2.67	$2.57	$2.57	$2.57	2,898
2024-05-14	$2.53	$2.65	$2.53	$2.65	$2.65	4,764
2024-05-13	$2.55	$2.55	$2.55	$2.55	$2.55	1,123
2024-05-10	$2.55	$2.55	$2.55	$2.55	$2.55	1,131
2024-05-09	$2.55	$2.59	$2.55	$2.59	$2.59	1,971
2024-05-08	$2.54	$2.54	$2.54	$2.54	$2.54	2,289
2024-05-07	$2.65	$2.65	$2.53	$2.53	$2.53	24,996
2024-05-06	$2.55	$2.55	$2.54	$2.54	$2.54	2,050
2024-05-03	$2.55	$2.55	$2.55	$2.55	$2.55	721
2024-05-02	$2.54	$2.64	$2.54	$2.64	$2.64	3,481
2024-05-01	$2.70	$2.70	$2.53	$2.62	$2.62	1,960
2024-04-30	$2.55	$2.75	$2.52	$2.59	$2.59	18,478
2024-04-29	$2.67	$2.67	$2.53	$2.57	$2.57	2,196
2024-04-26	$2.55	$2.55	$2.55	$2.55	$2.55	655
2024-04-25	$2.61	$2.64	$2.54	$2.54	$2.54	2,997
2024-04-24	$2.66	$2.69	$2.65	$2.65	$2.65	1,395
2024-04-23	$2.75	$2.75	$2.59	$2.59	$2.59	938
2024-04-22	$2.65	$2.66	$2.65	$2.66	$2.66	2,119
2024-04-19	$2.51	$2.63	$2.51	$2.57	$2.57	1,786
2024-04-18	$2.56	$2.56	$2.56	$2.56	$2.56	740
2024-04-17	$2.61	$2.61	$2.54	$2.54	$2.54	892
2024-04-16	$2.56	$2.57	$2.54	$2.56	$2.56	3,577
2024-04-15	$2.73	$2.73	$2.55	$2.65	$2.65	28,351
2024-04-12	$2.80	$2.80	$2.75	$2.75	$2.75	2,192
2024-04-11	$2.74	$2.83	$2.73	$2.82	$2.82	3,721
2024-04-10	$2.90	$2.90	$2.72	$2.77	$2.77	10,614
2024-04-09	$2.84	$2.87	$2.79	$2.83	$2.83	12,079
2024-04-08	$2.90	$2.90	$2.79	$2.88	$2.88	7,314
2024-04-05	$2.84	$2.89	$2.81	$2.88	$2.88	1,586
2024-04-04	$2.89	$2.89	$2.82	$2.85	$2.85	2,475
2024-04-03	$2.81	$2.86	$2.79	$2.81	$2.81	7,922
2024-04-02	$2.81	$2.88	$2.80	$2.86	$2.86	4,646
2024-04-01	$2.93	$2.93	$2.80	$2.81	$2.81	9,684
2024-03-28	$3.00	$3.00	$2.88	$2.93	$2.93	14,265
2024-03-27	$3.04	$3.05	$3.00	$3.00	$3.00	3,171
2024-03-26	$3.07	$3.07	$2.90	$3.00	$3.00	2,719
2024-03-25	$2.92	$3.05	$2.92	$3.05	$3.05	4,269
2024-03-22	$2.99	$3.05	$2.90	$2.96	$2.96	14,941
2024-03-21	$2.94	$3.06	$2.91	$3.00	$3.00	11,727
2024-03-20	$2.97	$2.99	$2.90	$2.94	$2.94	10,095
2024-03-19	$2.97	$3.13	$2.95	$2.95	$2.95	18,670
2024-03-18	$2.95	$3.00	$2.95	$2.97	$2.97	3,798
2024-03-15	$2.96	$3.16	$2.95	$2.96	$2.96	24,036
2024-03-14	$2.98	$3.01	$2.90	$2.92	$2.92	27,248
2024-03-13	$3.17	$3.17	$2.94	$3.01	$3.01	18,941
2024-03-12	$2.94	$3.05	$2.94	$2.98	$2.98	12,952
2024-03-11	$2.99	$3.29	$2.97	$2.98	$2.98	19,219
2024-03-08	$3.03	$3.26	$2.99	$3.00	$3.00	16,028
2024-03-07	$3.03	$3.03	$2.91	$2.98	$2.98	8,139
2024-03-06	$3.18	$3.18	$2.86	$2.99	$2.99	22,601
2024-03-05	$3.08	$3.09	$2.98	$3.05	$3.05	986
2024-03-04	$3.03	$3.20	$3.01	$3.10	$3.10	13,108
2024-03-01	$3.16	$3.16	$2.99	$3.12	$3.12	11,833
2024-02-29	$3.06	$3.27	$3.04	$3.16	$3.16	15,545
2024-02-28	$3.11	$3.11	$3.00	$3.06	$3.06	4,962
2024-02-27	$3.18	$3.18	$3.05	$3.05	$3.05	2,399
2024-02-26	$3.12	$3.12	$2.88	$3.09	$3.09	7,346
2024-02-23	$2.94	$3.10	$2.94	$3.10	$3.10	7,510
2024-02-22	$3.17	$3.44	$3.05	$3.06	$3.06	4,941
2024-02-21	$3.18	$3.18	$3.18	$3.18	$3.18	864
2024-02-20	$3.11	$3.31	$3.03	$3.11	$3.11	25,858
2024-02-16	$3.12	$3.12	$2.93	$2.97	$2.97	16,315
2024-02-15	$3.05	$3.12	$3.05	$3.12	$3.12	4,384
2024-02-14	$3.01	$3.04	$3.00	$3.04	$3.04	1,750
2024-02-13	$2.88	$3.02	$2.85	$2.96	$2.96	4,673
2024-02-12	$2.86	$3.01	$2.86	$2.95	$2.95	2,480
2024-02-09	$2.98	$2.98	$2.92	$2.93	$2.93	1,611
2024-02-08	$2.87	$2.93	$2.86	$2.92	$2.92	2,358
2024-02-07	$3.03	$3.09	$2.93	$2.93	$2.93	8,132
2024-02-06	$3.02	$3.13	$3.02	$3.03	$3.03	1,718
2024-02-05	$3.06	$3.25	$3.02	$3.05	$3.05	32,096
2024-02-02	$3.20	$3.30	$3.03	$3.15	$3.15	22,706
2024-02-01	$3.21	$3.31	$3.20	$3.21	$3.21	5,806
2024-01-31	$3.30	$3.30	$3.16	$3.20	$3.20	9,836
2024-01-30	$3.33	$3.48	$3.30	$3.31	$3.31	9,614
2024-01-29	$3.15	$3.45	$3.15	$3.35	$3.35	1,280
2024-01-26	$3.28	$3.46	$3.17	$3.17	$3.17	4,039
2024-01-25	$3.46	$3.46	$3.15	$3.15	$3.15	10,245
2024-01-24	$3.37	$3.40	$3.32	$3.33	$3.33	9,154
2024-01-23	$3.44	$3.44	$3.33	$3.34	$3.34	6,193
2024-01-22	$3.37	$3.60	$3.37	$3.40	$3.40	7,154
2024-01-19	$3.41	$3.41	$3.32	$3.34	$3.34	8,640
2024-01-18	$3.40	$3.40	$3.39	$3.39	$3.39	3,632
2024-01-17	$3.55	$3.64	$3.40	$3.40	$3.40	4,240
2024-01-16	$3.44	$3.57	$3.30	$3.40	$3.40	37,163
2024-01-12	$3.48	$3.61	$3.36	$3.44	$3.44	61,579
2024-01-11	$3.51	$3.56	$3.40	$3.48	$3.48	14,368
2024-01-10	$3.60	$3.67	$3.60	$3.62	$3.62	12,202
2024-01-09	$3.71	$3.84	$3.55	$3.64	$3.64	54,813
2024-01-08	$3.60	$3.75	$3.60	$3.74	$3.74	11,337
2024-01-05	$3.76	$3.93	$3.62	$3.75	$3.75	22,667
2024-01-04	$3.84	$3.84	$3.75	$3.79	$3.79	4,941
2024-01-03	$3.55	$3.82	$3.42	$3.78	$3.78	32,103
2024-01-02	$2.92	$3.42	$2.92	$3.39	$3.39	33,950
2023-12-29	$2.87	$3.03	$2.87	$2.96	$2.96	25,203
2023-12-28	$2.96	$3.04	$2.94	$3.00	$3.00	3,401
2023-12-27	$2.80	$2.96	$2.80	$2.90	$2.90	14,336
2023-12-26	$2.91	$2.91	$2.72	$2.84	$2.84	14,926
2023-12-22	$2.89	$2.96	$2.72	$2.83	$2.83	21,604
2023-12-21	$2.75	$2.93	$2.75	$2.87	$2.87	10,719
2023-12-20	$2.76	$2.88	$2.76	$2.82	$2.82	3,620
2023-12-19	$2.82	$3.02	$2.75	$2.85	$2.85	17,781
2023-12-18	$3.05	$3.05	$2.86	$2.86	$2.86	9,359
2023-12-15	$3.00	$3.00	$2.98	$2.98	$2.98	1,959
2023-12-14	$2.98	$3.09	$2.89	$2.96	$2.96	5,885
2023-12-13	$2.89	$3.01	$2.89	$2.92	$2.92	13,066
2023-12-12	$2.96	$2.96	$2.89	$2.89	$2.89	8,858
2023-12-11	$2.92	$3.00	$2.92	$2.97	$2.97	3,266
2023-12-08	$2.99	$2.99	$2.91	$2.92	$2.92	2,236
2023-12-07	$2.99	$3.00	$2.92	$2.99	$2.99	19,773
2023-12-06	$3.10	$3.17	$2.98	$2.99	$2.99	1,579
2023-12-05	$3.27	$3.28	$3.16	$3.16	$3.16	4,848
2023-12-04	$2.98	$3.20	$2.93	$3.15	$3.15	31,876
2023-12-01	$2.57	$2.71	$2.57	$2.69	$2.69	8,672
2023-11-30	$2.43	$2.56	$2.39	$2.56	$2.56	5,938
2023-11-29	$2.29	$2.43	$2.29	$2.43	$2.43	3,714
2023-11-28	$2.42	$2.42	$2.28	$2.30	$2.30	30,090
2023-11-27	$2.28	$2.37	$2.20	$2.30	$2.30	32,211
2023-11-24	$2.09	$2.23	$2.09	$2.21	$2.21	10,784
2023-11-22	$2.07	$2.10	$2.07	$2.08	$2.08	18,515
2023-11-21	$2.23	$2.23	$2.06	$2.06	$2.06	20,695
2023-11-20	$2.13	$2.14	$2.08	$2.10	$2.10	12,496
2023-11-17	$2.17	$2.17	$2.06	$2.12	$2.12	14,483
2023-11-16	$2.21	$2.21	$2.12	$2.13	$2.13	24,002
2023-11-15	$2.21	$2.25	$2.14	$2.15	$2.15	25,029
2023-11-14	$2.24	$2.37	$2.22	$2.25	$2.25	15,954
2023-11-13	$2.31	$2.37	$2.25	$2.28	$2.28	39,597
2023-11-10	$2.45	$2.45	$2.33	$2.35	$2.35	3,814
2023-11-09	$2.43	$2.43	$2.31	$2.43	$2.43	12,546
2023-11-08	$2.39	$2.39	$2.29	$2.31	$2.31	9,182
2023-11-07	$2.35	$2.40	$2.26	$2.28	$2.28	12,905
2023-11-06	$2.32	$2.42	$2.26	$2.26	$2.26	17,906
2023-11-03	$2.45	$2.45	$2.35	$2.35	$2.35	12,752
2023-11-02	$2.41	$2.47	$2.40	$2.45	$2.45	1,900
2023-11-01	$2.41	$2.48	$2.40	$2.48	$2.48	1,110
2023-10-31	$2.48	$2.48	$2.41	$2.45	$2.45	2,377
2023-10-30	$2.48	$2.49	$2.34	$2.43	$2.43	4,116
2023-10-27	$2.41	$2.46	$2.40	$2.45	$2.45	7,554
2023-10-26	$2.35	$2.43	$2.35	$2.36	$2.36	5,119
2023-10-25	$2.47	$2.49	$2.40	$2.43	$2.43	7,894
2023-10-24	$2.45	$2.49	$2.41	$2.44	$2.44	9,090
2023-10-23	$2.56	$2.56	$2.45	$2.49	$2.49	6,153
2023-10-20	$2.57	$2.89	$2.40	$2.56	$2.56	8,324
2023-10-19	$2.80	$2.85	$2.65	$2.65	$2.65	7,941
2023-10-18	$2.82	$2.82	$2.82	$2.82	$2.82	903
2023-10-17	$2.92	$3.00	$2.84	$2.87	$2.87	8,245
2023-10-16	$2.75	$2.91	$2.73	$2.83	$2.83	13,351
2023-10-13	$2.72	$2.74	$2.67	$2.67	$2.67	2,034
2023-10-12	$2.53	$2.69	$2.45	$2.68	$2.68	26,336
2023-10-11	$2.84	$2.94	$2.38	$2.56	$2.56	87,699
2023-10-10	$2.86	$2.96	$2.79	$2.79	$2.79	45,472
2023-10-09	$3.11	$3.17	$2.92	$2.92	$2.92	38,389
2023-10-06	$3.32	$3.32	$3.10	$3.15	$3.15	11,219
2023-10-05	$3.42	$3.53	$3.30	$3.32	$3.32	20,463
2023-10-04	$3.58	$3.61	$3.39	$3.49	$3.49	4,712
2023-10-03	$3.55	$3.84	$3.47	$3.55	$3.55	34,256
2023-10-02	$3.87	$3.97	$3.65	$3.69	$3.69	11,847
2023-09-29	$3.67	$4.00	$3.63	$3.97	$3.97	18,032
2023-09-28	$3.71	$3.88	$3.67	$3.67	$3.67	37,943
2023-09-27	$3.76	$3.98	$3.71	$3.71	$3.71	20,254
2023-09-26	$3.76	$3.79	$3.69	$3.75	$3.75	19,579
2023-09-25	$3.67	$3.72	$3.67	$3.68	$3.68	1,370
2023-09-22	$3.77	$3.77	$3.66	$3.68	$3.68	3,595
2023-09-21	$3.76	$3.76	$3.51	$3.66	$3.66	17,445
2023-09-20	$3.82	$3.82	$3.72	$3.73	$3.73	12,286
2023-09-19	$3.75	$3.95	$3.74	$3.78	$3.78	8,216
2023-09-18	$3.81	$4.04	$3.73	$3.76	$3.76	29,682
2023-09-15	$3.86	$3.89	$3.82	$3.89	$3.89	6,112
2023-09-14	$3.87	$3.87	$3.77	$3.77	$3.77	13,826
2023-09-13	$3.93	$4.17	$3.87	$3.87	$3.87	19,913
2023-09-12	$3.92	$3.97	$3.86	$3.89	$3.89	17,243
2023-09-11	$3.95	$3.96	$3.85	$3.95	$3.95	14,935
2023-09-08	$3.94	$3.98	$3.89	$3.96	$3.96	13,228
2023-09-07	$4.13	$4.13	$3.85	$3.89	$3.89	13,450
2023-09-06	$4.14	$4.14	$3.93	$4.01	$4.01	29,900
2023-09-05	$4.22	$4.22	$4.08	$4.13	$4.13	11,809
2023-09-01	$4.25	$4.30	$4.18	$4.18	$4.18	18,387
2023-08-31	$4.18	$4.30	$4.18	$4.22	$4.22	10,257
2023-08-30	$4.30	$4.30	$4.16	$4.17	$4.17	13,589
2023-08-29	$4.38	$4.38	$4.29	$4.30	$4.30	9,140
2023-08-28	$4.40	$4.40	$4.27	$4.34	$4.34	15,998
2023-08-25	$4.47	$4.59	$4.35	$4.47	$4.47	5,507
2023-08-24	$4.62	$4.62	$4.52	$4.54	$4.54	11,693
2023-08-23	$4.75	$4.78	$4.62	$4.65	$4.65	16,320
2023-08-22	$4.77	$4.99	$4.74	$4.75	$4.75	13,779
2023-08-21	$4.72	$4.86	$4.67	$4.77	$4.77	15,507
2023-08-18	$4.70	$4.71	$4.70	$4.71	$4.71	564
2023-08-17	$4.77	$4.88	$4.59	$4.64	$4.64	24,961
2023-08-16	$4.97	$4.97	$4.72	$4.95	$4.95	22,810
2023-08-15	$4.66	$4.84	$4.54	$4.55	$4.55	68,047
2023-08-14	$4.72	$4.91	$4.42	$4.88	$4.88	130,000
2023-08-11	$5.01	$5.01	$5.00	$5.00	$5.00	1,920
2023-08-10	$5.02	$5.04	$5.00	$5.00	$5.00	3,461
2023-08-09	$5.09	$5.09	$5.00	$5.00	$5.00	5,139
2023-08-08	$5.00	$5.10	$5.00	$5.04	$5.04	2,313
2023-08-07	$5.00	$5.10	$4.96	$4.96	$4.96	4,367
2023-08-04	$5.00	$5.00	$4.95	$4.99	$4.99	4,044
2023-08-03	$5.10	$5.10	$4.89	$5.00	$5.00	8,895
2023-08-02	$4.95	$5.01	$4.95	$5.01	$5.01	2,108
2023-08-01	$5.07	$5.07	$4.95	$5.00	$5.00	3,536
2023-07-31	$5.00	$5.00	$4.96	$4.96	$4.96	5,077
2023-07-28	$4.93	$5.08	$4.93	$4.99	$4.99	2,249
2023-07-27	$5.00	$5.05	$4.91	$5.00	$5.00	97,255
2023-07-26	$5.00	$5.02	$4.98	$5.00	$5.00	14,236
2023-07-25	$4.91	$5.00	$4.90	$5.00	$5.00	15,425
2023-07-24	$4.99	$5.01	$4.89	$5.00	$5.00	12,675
2023-07-21	$5.00	$5.05	$4.81	$4.99	$4.99	21,582
2023-07-20	$5.12	$5.12	$4.90	$5.04	$5.04	6,450
2023-07-19	$5.10	$5.10	$5.05	$5.05	$5.05	2,313
2023-07-18	$5.02	$5.15	$4.85	$5.04	$5.04	5,976
2023-07-17	$5.04	$5.04	$4.97	$4.97	$4.97	1,143
2023-07-14	$4.99	$5.08	$4.76	$4.91	$4.91	21,156
2023-07-13	$4.41	$4.99	$4.41	$4.97	$4.97	89,200
2023-07-12	$4.30	$4.33	$4.20	$4.20	$4.20	15,919
2023-07-11	$4.15	$4.35	$4.15	$4.22	$4.22	7,517
2023-07-10	$4.19	$4.40	$4.19	$4.23	$4.23	15,457
2023-07-07	$4.32	$4.53	$4.32	$4.34	$4.34	12,553
2023-07-06	$4.39	$4.44	$4.38	$4.39	$4.39	6,045
2023-07-05	$4.50	$4.50	$4.40	$4.40	$4.40	10,602
2023-07-03	$4.57	$4.58	$4.51	$4.51	$4.51	2,559
2023-06-30	$4.52	$4.65	$4.51	$4.56	$4.56	9,316
2023-06-29	$4.57	$4.60	$4.55	$4.59	$4.59	4,833
2023-06-28	$4.57	$4.62	$4.55	$4.55	$4.55	4,930
2023-06-27	$4.75	$4.75	$4.57	$4.57	$4.57	4,075
2023-06-26	$4.78	$4.79	$4.65	$4.65	$4.65	18,660
2023-06-23	$4.75	$4.76	$4.70	$4.75	$4.75	26,348
2023-06-22	$4.66	$4.75	$4.66	$4.75	$4.75	18,815
2023-06-21	$4.57	$4.64	$4.57	$4.57	$4.57	13,016
2023-06-20	$4.61	$4.70	$4.52	$4.55	$4.55	6,685
2023-06-16	$4.65	$4.71	$4.63	$4.63	$4.63	4,612
2023-06-15	$4.69	$4.74	$4.65	$4.65	$4.65	15,690
2023-06-14	$4.66	$4.69	$4.56	$4.66	$4.66	7,436
2023-06-13	$4.68	$4.75	$4.65	$4.66	$4.66	11,467
2023-06-12	$4.67	$4.85	$4.67	$4.76	$4.76	4,237
2023-06-09	$4.81	$4.96	$4.73	$4.73	$4.73	31,114
2023-06-08	$4.93	$5.01	$4.76	$4.81	$4.81	37,015
2023-06-07	$4.75	$4.85	$4.69	$4.85	$4.85	30,005
2023-06-06	$4.73	$4.99	$4.67	$4.84	$4.84	31,045
2023-06-05	$4.74	$4.80	$4.69	$4.69	$4.69	15,162
2023-06-02	$4.79	$4.85	$4.75	$4.75	$4.75	21,953
2023-06-01	$4.81	$4.85	$4.76	$4.80	$4.80	11,022
2023-05-31	$4.87	$4.92	$4.73	$4.74	$4.74	4,477
2023-05-30	$4.98	$4.98	$4.86	$4.87	$4.87	1,601
2023-05-26	$4.94	$5.00	$4.89	$4.92	$4.92	9,242
2023-05-25	$5.00	$5.00	$4.88	$4.88	$4.88	3,182
2023-05-24	$4.92	$5.09	$4.92	$4.93	$4.93	18,715
2023-05-23	$4.97	$5.03	$4.96	$4.96	$4.89	10,068
2023-05-22	$4.95	$5.00	$4.93	$4.93	$4.86	2,753
2023-05-19	$4.99	$5.00	$4.96	$5.00	$5.00	5,833
2023-05-18	$5.02	$5.02	$4.92	$4.99	$4.99	4,408
2023-05-17	$5.10	$5.16	$5.00	$5.00	$5.00	14,975
2023-05-16	$4.85	$5.04	$4.85	$4.99	$4.99	1,982
2023-05-15	$4.82	$4.87	$4.82	$4.87	$4.87	2,576
2023-05-12	$5.15	$5.15	$4.82	$4.95	$4.95	14,459
2023-05-11	$5.26	$5.26	$5.07	$5.07	$5.07	3,647
2023-05-10	$5.37	$5.37	$5.37	$5.37	$5.37	1,153
2023-05-09	$5.49	$5.49	$5.38	$5.38	$5.38	677
2023-05-08	$5.40	$5.43	$5.37	$5.37	$5.37	11,096
2023-05-05	$5.45	$5.50	$5.44	$5.44	$5.44	2,999
2023-05-04	$5.55	$5.55	$5.51	$5.51	$5.51	4,482
2023-05-03	$5.58	$5.58	$5.51	$5.51	$5.51	15,914
2023-05-02	$5.56	$5.58	$5.55	$5.55	$5.55	2,566
2023-05-01	$5.54	$5.59	$5.45	$5.51	$5.51	1,083
2023-04-28	$5.48	$5.55	$5.41	$5.44	$5.44	24,815
2023-04-27	$5.34	$5.43	$5.31	$5.43	$5.43	3,803
2023-04-26	$5.40	$5.46	$5.34	$5.40	$5.40	2,233
2023-04-25	$5.57	$5.57	$5.40	$5.47	$5.47	2,798
2023-04-24	$5.22	$5.40	$5.22	$5.40	$5.40	4,766
2023-04-21	$5.26	$5.54	$5.26	$5.35	$5.35	6,557
2023-04-20	$5.25	$5.32	$5.21	$5.21	$5.21	3,015
2023-04-19	$5.24	$5.31	$5.24	$5.31	$5.31	3,557
2023-04-18	$5.23	$5.35	$5.23	$5.35	$5.35	1,385
2023-04-17	$5.24	$5.36	$5.20	$5.36	$5.36	5,523
2023-04-14	$5.35	$5.36	$5.13	$5.27	$5.27	12,267
2023-04-13	$5.30	$5.34	$5.14	$5.34	$5.34	19,445
2023-04-12	$5.62	$5.62	$5.31	$5.37	$5.37	8,747
2023-04-11	$5.39	$5.63	$5.39	$5.60	$5.60	8,574
2023-04-10	$5.55	$5.60	$5.43	$5.58	$5.58	4,074
2023-04-06	$5.50	$5.51	$5.33	$5.35	$5.35	1,322
2023-04-05	$5.35	$5.50	$5.35	$5.48	$5.48	3,339
2023-04-04	$5.43	$5.48	$5.34	$5.48	$5.48	10,190
2023-04-03	$5.33	$5.49	$5.20	$5.40	$5.40	8,206
2023-03-31	$5.43	$5.43	$5.21	$5.25	$5.25	2,010
2023-03-30	$5.41	$5.45	$5.36	$5.41	$5.41	1,533
2023-03-29	$5.21	$5.46	$5.09	$5.45	$5.38	6,140
2023-03-28	$5.35	$5.35	$5.13	$5.26	$5.19	8,658
2023-03-27	$5.19	$5.28	$5.15	$5.28	$5.21	6,058
2023-03-24	$5.19	$5.20	$5.05	$5.16	$5.16	5,555
2023-03-23	$5.11	$5.24	$4.97	$5.04	$5.04	13,454
2023-03-22	$5.11	$5.36	$5.05	$5.05	$5.05	5,006
2023-03-21	$5.45	$5.45	$5.02	$5.18	$5.18	13,846
2023-03-20	$5.74	$5.96	$5.26	$5.26	$5.26	22,549
2023-03-17	$5.91	$6.13	$5.56	$5.56	$5.56	18,679
2023-03-16	$5.73	$5.91	$5.73	$5.91	$5.91	6,288
2023-03-15	$6.11	$6.21	$5.91	$5.91	$5.91	1,750
2023-03-14	$5.75	$6.25	$5.75	$6.06	$6.06	4,106
2023-03-13	$6.21	$6.28	$6.02	$6.20	$6.20	3,790
2023-03-10	$6.08	$6.48	$6.03	$6.31	$6.31	2,907
2023-03-09	$6.43	$6.43	$6.21	$6.21	$6.21	3,379
2023-03-08	$6.45	$6.50	$6.26	$6.47	$6.47	5,629
2023-03-07	$6.25	$6.75	$6.22	$6.36	$6.36	18,224
2023-03-06	$6.00	$6.47	$5.88	$6.25	$6.25	22,829
2023-03-03	$5.98	$6.00	$5.73	$6.00	$6.00	2,767
2023-03-02	$5.51	$5.96	$5.51	$5.86	$5.86	8,600
2023-03-01	$5.62	$5.62	$5.53	$5.54	$5.54	1,326
2023-02-28	$5.63	$5.65	$5.53	$5.63	$5.63	2,714
2023-02-27	$5.61	$5.64	$5.55	$5.58	$5.58	4,097
2023-02-24	$5.54	$5.60	$5.51	$5.52	$5.52	5,316
2023-02-23	$5.52	$5.60	$5.51	$5.53	$5.53	3,384
2023-02-22	$5.62	$5.64	$5.53	$5.59	$5.59	2,438
2023-02-21	$5.53	$5.59	$5.52	$5.53	$5.53	2,570
2023-02-17	$5.57	$5.57	$5.57	$5.57	$5.57	960
2023-02-16	$5.61	$5.63	$5.57	$5.57	$5.57	1,393
2023-02-15	$5.55	$5.55	$5.51	$5.51	$5.51	1,575
2023-02-14	$5.50	$5.62	$5.50	$5.52	$5.52	1,015
2023-02-13	$5.60	$5.60	$5.50	$5.50	$5.50	2,908
2023-02-10	$5.57	$5.57	$5.51	$5.51	$5.51	1,153
2023-02-09	$5.59	$5.61	$5.55	$5.55	$5.55	1,638
2023-02-08	$5.52	$5.52	$5.51	$5.52	$5.52	5,828
2023-02-07	$5.52	$5.60	$5.52	$5.58	$5.58	3,351
2023-02-06	$5.64	$5.64	$5.51	$5.52	$5.52	751
2023-02-03	$5.63	$5.63	$5.51	$5.51	$5.51	2,705
2023-02-02	$5.60	$5.65	$5.60	$5.62	$5.62	3,127
2023-02-01	$5.60	$5.61	$5.55	$5.61	$5.61	3,852
2023-01-31	$5.83	$5.83	$5.52	$5.60	$5.60	9,049
2023-01-30	$5.53	$5.62	$5.51	$5.56	$5.56	3,795
2023-01-27	$5.55	$5.55	$5.55	$5.55	$5.55	1,146
2023-01-26	$5.60	$5.60	$5.52	$5.53	$5.53	5,234
2023-01-25	$5.51	$5.56	$5.51	$5.51	$5.51	1,461
2023-01-24	$5.57	$5.65	$5.50	$5.65	$5.65	839
2023-01-23	$5.51	$5.57	$5.50	$5.51	$5.51	5,312
2023-01-20	$5.52	$5.65	$5.52	$5.56	$5.56	1,370
2023-01-19	$5.48	$5.61	$5.48	$5.48	$5.48	1,015
2023-01-18	$5.64	$5.64	$5.63	$5.63	$5.63	829
2023-01-17	$5.20	$5.46	$5.20	$5.45	$5.45	11,705
2023-01-13	$5.15	$5.22	$4.93	$5.20	$5.20	11,280
2023-01-12	$5.30	$5.30	$5.25	$5.30	$5.30	1,245
2023-01-11	$5.20	$5.40	$5.20	$5.32	$5.32	1,801
2023-01-10	$5.29	$5.37	$5.20	$5.20	$5.20	1,534
2023-01-09	$5.01	$5.15	$5.01	$5.15	$5.15	3,945
2023-01-06	$5.00	$5.01	$4.99	$5.01	$5.01	2,199
2023-01-05	$5.07	$5.10	$4.93	$5.00	$5.00	1,547
2023-01-04	$5.00	$5.08	$4.99	$5.05	$5.05	2,757
2023-01-03	$4.90	$4.93	$4.87	$4.93	$4.93	4,314
2022-12-30	$4.94	$4.94	$4.85	$4.90	$4.90	10,759
2022-12-29	$4.95	$5.05	$4.90	$4.97	$4.97	8,393
2022-12-28	$4.91	$4.95	$4.90	$4.92	$4.92	19,261
2022-12-27	$4.92	$4.96	$4.92	$4.93	$4.93	4,829
2022-12-23	$4.90	$5.12	$4.85	$4.90	$4.90	8,863
2022-12-22	$4.85	$4.91	$4.85	$4.91	$4.91	1,941
2022-12-21	$4.89	$4.93	$4.87	$4.90	$4.90	9,187
2022-12-20	$4.98	$4.98	$4.89	$4.94	$4.94	9,576
2022-12-19	$5.09	$5.09	$4.90	$5.00	$5.00	5,163
2022-12-16	$4.99	$4.99	$4.85	$4.96	$4.96	17,248
2022-12-15	$4.95	$5.05	$4.89	$4.91	$4.91	6,056
2022-12-14	$5.10	$5.20	$4.98	$5.04	$5.04	10,860
2022-12-13	$5.01	$5.19	$5.01	$5.10	$5.10	12,053
2022-12-12	$5.38	$5.51	$5.03	$5.03	$5.03	20,715
2022-12-09	$5.30	$5.42	$5.30	$5.36	$5.36	1,571
2022-12-08	$5.57	$5.57	$5.39	$5.55	$5.55	16,043
2022-12-07	$5.61	$5.61	$5.58	$5.58	$5.58	758
2022-12-06	$5.62	$5.67	$5.53	$5.67	$5.67	8,942
2022-12-05	$5.65	$5.70	$5.65	$5.68	$5.68	6,486
2022-12-02	$5.76	$5.76	$5.72	$5.74	$5.74	3,455
2022-12-01	$5.71	$5.75	$5.71	$5.72	$5.72	8,044
2022-11-30	$5.68	$5.70	$5.61	$5.70	$5.63	7,124
2022-11-29	$5.81	$5.81	$5.71	$5.73	$5.66	3,486
2022-11-28	$5.89	$5.89	$5.83	$5.83	$5.76	1,889
2022-11-25	$5.93	$5.93	$5.83	$5.83	$5.76	799
2022-11-23	$5.78	$5.78	$5.74	$5.74	$5.67	3,807
2022-11-22	$5.98	$5.99	$5.73	$5.73	$5.66	21,934
2022-11-21	$5.98	$5.99	$5.76	$5.80	$5.73	10,729
2022-11-18	$6.14	$6.16	$6.05	$6.05	$5.98	8,069
2022-11-17	$6.11	$6.20	$6.10	$6.15	$6.08	5,061
2022-11-16	$6.28	$6.28	$6.10	$6.15	$6.08	2,858
2022-11-15	$6.07	$6.16	$6.07	$6.16	$6.09	7,939
2022-11-14	$6.16	$6.21	$6.10	$6.18	$6.11	13,577
2022-11-11	$6.25	$6.25	$6.15	$6.18	$6.10	4,894
2022-11-10	$6.43	$6.43	$6.25	$6.25	$6.17	7,288
2022-11-09	$6.29	$6.29	$6.29	$6.29	$6.21	903
2022-11-08	$6.46	$6.46	$6.31	$6.31	$6.23	2,373
2022-11-07	$6.41	$6.58	$6.28	$6.50	$6.42	6,974
2022-11-04	$6.20	$6.60	$6.20	$6.47	$6.39	3,460
2022-11-03	$6.53	$6.53	$6.40	$6.40	$6.32	975
2022-11-02	$6.45	$6.45	$6.45	$6.45	$6.37	366
2022-11-01	$6.37	$6.56	$6.37	$6.56	$6.48	537
2022-10-31	$6.42	$6.64	$6.42	$6.47	$6.47	9,703
2022-10-28	$6.27	$6.49	$6.26	$6.43	$6.43	1,491
2022-10-27	$6.44	$6.50	$6.44	$6.50	$6.50	2,358
2022-10-26	$6.38	$6.54	$6.20	$6.45	$6.45	12,763
2022-10-25	$6.11	$6.35	$6.11	$6.22	$6.22	1,616
2022-10-24	$6.34	$6.34	$6.07	$6.09	$6.09	2,644
2022-10-21	$6.25	$6.50	$6.25	$6.28	$6.28	4,322
2022-10-20	$6.22	$6.38	$6.05	$6.35	$6.35	13,020
2022-10-19	$6.37	$6.37	$6.29	$6.32	$6.32	2,978
2022-10-18	$6.25	$6.59	$6.25	$6.39	$6.39	1,733
2022-10-17	$6.50	$6.65	$6.50	$6.50	$6.50	4,915
2022-10-14	$6.25	$6.27	$6.22	$6.27	$6.27	2,066
2022-10-13	$6.25	$6.45	$6.25	$6.30	$6.30	2,594
2022-10-12	$6.62	$6.62	$6.21	$6.30	$6.30	7,680
2022-10-11	$6.25	$6.63	$6.24	$6.63	$6.63	7,958
2022-10-10	$6.50	$6.58	$6.50	$6.50	$6.50	4,590
2022-10-07	$6.31	$6.33	$6.20	$6.27	$6.27	3,063
2022-10-06	$6.66	$6.70	$6.27	$6.33	$6.33	13,263
2022-10-05	$6.56	$6.66	$6.48	$6.66	$6.66	10,349
2022-10-04	$6.65	$6.70	$6.38	$6.62	$6.62	4,000
2022-10-03	$6.39	$6.70	$6.20	$6.60	$6.60	8,485
2022-09-30	$6.27	$6.49	$6.16	$6.45	$6.45	10,408
2022-09-29	$6.45	$6.58	$6.45	$6.45	$6.45	4,868
2022-09-28	$6.48	$6.50	$6.33	$6.33	$6.33	1,659
2022-09-27	$6.23	$6.57	$6.23	$6.47	$6.47	6,590
2022-09-26	$6.20	$6.40	$6.11	$6.17	$6.17	26,762
2022-09-23	$6.44	$6.44	$6.24	$6.27	$6.27	1,712
2022-09-22	$6.45	$6.66	$6.41	$6.50	$6.50	5,327
2022-09-21	$6.37	$6.53	$6.35	$6.53	$6.53	3,791
2022-09-20	$6.31	$6.40	$6.28	$6.36	$6.36	2,298
2022-09-19	$6.35	$6.42	$6.35	$6.38	$6.38	1,517
2022-09-16	$6.66	$6.69	$6.29	$6.45	$6.45	16,608
2022-09-15	$6.61	$6.61	$6.41	$6.60	$6.60	4,170
2022-09-14	$6.55	$6.86	$6.55	$6.57	$6.57	6,968
2022-09-13	$6.80	$6.80	$6.70	$6.78	$6.78	888
2022-09-12	$6.84	$6.86	$6.61	$6.84	$6.84	6,076
2022-09-09	$6.82	$6.86	$6.65	$6.83	$6.83	9,917
2022-09-08	$6.60	$6.63	$6.55	$6.63	$6.63	7,047
2022-09-07	$6.45	$6.60	$6.45	$6.49	$6.49	3,244
2022-09-06	$6.38	$6.42	$6.26	$6.41	$6.41	8,697
2022-09-02	$6.60	$6.60	$6.40	$6.41	$6.41	4,082
2022-09-01	$6.63	$6.63	$6.47	$6.47	$6.47	3,370
2022-08-31	$6.61	$6.63	$6.61	$6.62	$6.62	4,104
2022-08-30	$6.63	$6.63	$6.61	$6.61	$6.61	2,233
2022-08-29	$6.68	$6.75	$6.61	$6.63	$6.63	13,691
2022-08-26	$6.60	$6.62	$6.60	$6.61	$6.61	3,245
2022-08-25	$6.81	$6.84	$6.56	$6.56	$6.56	25,906
2022-08-24	$6.68	$6.68	$6.52	$6.56	$6.56	2,717
2022-08-23	$6.61	$6.77	$6.60	$6.68	$6.68	7,325
2022-08-22	$6.64	$6.94	$6.64	$6.72	$6.65	2,804
2022-08-19	$6.60	$6.69	$6.60	$6.63	$6.56	3,974
2022-08-18	$6.59	$6.81	$6.59	$6.63	$6.56	4,241
2022-08-17	$6.43	$6.60	$6.43	$6.59	$6.52	2,966
2022-08-16	$6.46	$6.46	$6.44	$6.44	$6.37	1,070
2022-08-15	$6.60	$6.60	$6.40	$6.49	$6.42	8,042
2022-08-12	$6.64	$6.65	$6.58	$6.65	$6.58	2,914
2022-08-11	$6.55	$6.74	$6.53	$6.60	$6.53	16,241
2022-08-10	$6.63	$6.79	$6.53	$6.53	$6.46	5,843
2022-08-09	$6.48	$6.64	$6.48	$6.50	$6.43	3,922
2022-08-08	$6.44	$6.63	$6.44	$6.54	$6.47	6,575
2022-08-05	$6.41	$6.50	$6.41	$6.47	$6.40	3,420
2022-08-04	$6.33	$6.40	$6.33	$6.40	$6.33	534
2022-08-03	$6.36	$6.42	$6.36	$6.36	$6.29	874
2022-08-02	$6.35	$6.50	$6.35	$6.36	$6.29	2,327
2022-08-01	$6.38	$6.45	$6.31	$6.41	$6.34	2,485
2022-07-29	$6.30	$6.35	$6.30	$6.32	$6.25	3,759
2022-07-28	$6.22	$6.39	$6.22	$6.30	$6.23	5,269
2022-07-27	$6.44	$6.45	$6.30	$6.30	$6.24	15,100
2022-07-26	$6.12	$6.14	$6.12	$6.14	$6.08	1,902
2022-07-25	$6.27	$6.27	$6.17	$6.17	$6.11	5,909
2022-07-22	$6.31	$6.35	$6.17	$6.17	$6.11	4,662
2022-07-21	$6.30	$6.35	$6.30	$6.30	$6.23	12,228
2022-07-20	$6.29	$6.45	$6.28	$6.28	$6.21	1,594
2022-07-19	$6.36	$6.40	$6.28	$6.28	$6.21	2,718
2022-07-18	$6.25	$6.38	$6.21	$6.36	$6.29	6,646
2022-07-15	$6.14	$6.29	$6.12	$6.28	$6.21	2,638
2022-07-14	$6.15	$6.15	$6.14	$6.14	$6.08	699
2022-07-13	$6.22	$6.22	$6.14	$6.14	$6.08	806
2022-07-12	$6.32	$6.32	$6.10	$6.10	$6.04	10,393
2022-07-11	$6.32	$6.32	$6.24	$6.24	$6.17	2,803
2022-07-08	$6.40	$6.40	$6.24	$6.32	$6.25	4,792
2022-07-07	$6.05	$6.40	$6.05	$6.38	$6.31	5,084
2022-07-06	$6.10	$6.15	$6.05	$6.08	$6.02	18,188
2022-07-05	$6.26	$6.26	$6.10	$6.10	$6.04	53,522
2022-07-01	$6.26	$6.26	$6.18	$6.18	$6.12	3,018
2022-06-30	$6.29	$6.34	$6.20	$6.34	$6.27	1,818
2022-06-29	$6.22	$6.31	$6.21	$6.21	$6.15	3,804
2022-06-28	$6.31	$6.31	$6.31	$6.31	$6.24	932
2022-06-27	$6.29	$6.41	$6.20	$6.30	$6.23	6,619
2022-06-24	$6.39	$6.48	$6.29	$6.29	$6.22	6,164
2022-06-23	$6.19	$6.26	$6.19	$6.23	$6.17	2,418
2022-06-22	$6.57	$6.57	$6.26	$6.31	$6.24	1,657
2022-06-21	$6.26	$6.36	$6.24	$6.26	$6.20	2,250
2022-06-17	$6.33	$6.53	$6.24	$6.25	$6.19	2,342
2022-06-16	$6.21	$6.30	$6.20	$6.21	$6.15	2,838
2022-06-15	$6.23	$6.50	$6.23	$6.40	$6.33	12,696
2022-06-14	$6.24	$6.39	$6.21	$6.23	$6.17	8,494
2022-06-13	$6.51	$6.52	$6.25	$6.25	$6.19	5,366
2022-06-10	$6.44	$6.55	$6.35	$6.49	$6.42	24,376
2022-06-09	$6.60	$6.60	$6.45	$6.48	$6.41	4,790
2022-06-08	$6.24	$6.53	$6.18	$6.51	$6.44	9,481
2022-06-07	$6.26	$6.30	$6.14	$6.22	$6.16	6,436
2022-06-06	$6.21	$6.31	$6.12	$6.26	$6.20	6,404
2022-06-03	$6.26	$6.28	$6.21	$6.21	$6.15	7,721
2022-06-02	$6.23	$6.32	$6.16	$6.32	$6.25	3,167
2022-06-01	$6.26	$6.28	$6.22	$6.28	$6.21	2,964
2022-05-31	$6.14	$6.32	$6.12	$6.32	$6.25	11,097
2022-05-27	$6.12	$6.24	$6.02	$6.17	$6.11	14,151
2022-05-26	$6.31	$6.37	$6.22	$6.24	$6.17	10,639
2022-05-25	$6.30	$6.37	$6.24	$6.37	$6.23	11,774
2022-05-24	$6.30	$6.30	$6.30	$6.30	$6.16	835
2022-05-23	$6.32	$6.38	$6.20	$6.38	$6.24	8,964
2022-05-20	$6.67	$6.67	$6.51	$6.51	$6.37	2,775
2022-05-19	$6.31	$6.65	$6.31	$6.65	$6.51	3,664
2022-05-18	$6.45	$6.46	$6.29	$6.29	$6.16	2,062
2022-05-17	$6.36	$6.46	$6.36	$6.44	$6.30	4,236
2022-05-16	$6.58	$6.62	$6.27	$6.27	$6.14	4,680
2022-05-13	$6.32	$6.49	$6.32	$6.44	$6.30	3,141
2022-05-12	$6.01	$6.45	$6.01	$6.27	$6.14	11,717
2022-05-11	$6.19	$6.36	$6.18	$6.20	$6.07	18,798
2022-05-10	$6.20	$6.24	$6.08	$6.10	$5.97	5,053
2022-05-09	$6.25	$6.34	$6.09	$6.22	$6.09	8,837
2022-05-06	$6.40	$6.40	$6.29	$6.35	$6.21	6,108
2022-05-05	$6.37	$6.50	$6.34	$6.39	$6.25	4,283
2022-05-04	$6.32	$6.32	$6.25	$6.28	$6.15	2,121
2022-05-03	$6.30	$6.39	$6.21	$6.21	$6.08	7,744
2022-05-02	$6.26	$6.37	$6.21	$6.25	$6.12	12,670
2022-04-29	$6.30	$6.30	$6.19	$6.21	$6.08	4,306
2022-04-28	$6.49	$6.49	$6.33	$6.40	$6.26	10,025
2022-04-27	$6.20	$6.64	$6.20	$6.50	$6.36	6,985
2022-04-26	$6.53	$6.53	$6.31	$6.39	$6.25	34,621
2022-04-25	$6.60	$6.61	$6.34	$6.61	$6.46	17,787
2022-04-22	$6.71	$6.99	$6.63	$6.65	$6.51	16,012
2022-04-21	$6.75	$6.95	$6.65	$6.70	$6.56	11,536
2022-04-20	$6.58	$6.89	$6.57	$6.75	$6.61	32,905
2022-04-19	$6.30	$6.74	$6.24	$6.60	$6.46	46,852
2022-04-18	$6.36	$6.59	$6.30	$6.32	$6.19	13,233
2022-04-14	$6.76	$6.80	$6.40	$6.45	$6.31	11,911
2022-04-13	$6.51	$6.59	$6.51	$6.52	$6.38	4,656
2022-04-12	$6.53	$6.86	$6.41	$6.41	$6.27	24,223
2022-04-11	$6.64	$6.74	$6.45	$6.53	$6.39	39,794
2022-04-08	$6.90	$6.96	$6.68	$6.80	$6.65	18,653
2022-04-07	$6.68	$6.90	$6.68	$6.90	$6.75	11,059
2022-04-06	$6.79	$6.92	$6.70	$6.81	$6.66	40,442
2022-04-05	$7.05	$7.08	$6.63	$6.88	$6.73	56,502
2022-04-04	$6.68	$7.21	$6.61	$7.04	$6.89	22,818
2022-04-01	$6.90	$6.91	$6.60	$6.69	$6.55	5,460
2022-03-31	$6.95	$7.07	$6.81	$6.90	$6.75	10,882
2022-03-30	$7.05	$7.05	$6.37	$6.90	$6.75	40,464
2022-03-29	$7.04	$7.29	$7.01	$7.17	$7.02	39,897
2022-03-28	$7.23	$7.26	$7.01	$7.15	$7.00	5,495
2022-03-25	$7.36	$7.46	$7.24	$7.32	$7.16	7,749
2022-03-24	$7.29	$7.38	$7.11	$7.25	$7.10	5,226
2022-03-23	$7.17	$7.25	$7.10	$7.25	$7.10	3,395
2022-03-22	$7.37	$7.41	$7.11	$7.25	$7.10	15,235
2022-03-21	$7.42	$7.50	$7.10	$7.28	$7.12	20,887
2022-03-18	$6.80	$7.50	$6.80	$7.08	$6.93	41,074
2022-03-17	$6.35	$6.80	$6.35	$6.80	$6.65	715
2022-03-16	$6.66	$6.80	$6.25	$6.73	$6.59	68,846
2022-03-15	$6.75	$6.81	$6.61	$6.61	$6.47	3,554
2022-03-14	$7.05	$7.13	$6.54	$6.83	$6.68	18,764
2022-03-11	$6.99	$7.13	$6.81	$7.13	$6.98	17,763
2022-03-10	$6.96	$7.04	$6.66	$7.04	$6.89	4,328
2022-03-09	$6.66	$7.00	$6.66	$7.00	$6.85	24,207
2022-03-08	$6.58	$6.68	$6.49	$6.65	$6.51	11,650
2022-03-07	$6.76	$6.76	$6.45	$6.49	$6.35	20,814
2022-03-04	$6.88	$7.08	$6.75	$6.90	$6.75	2,839
2022-03-03	$6.92	$6.97	$6.87	$6.93	$6.78	10,113
2022-03-02	$6.88	$6.94	$6.88	$6.92	$6.77	1,392
2022-03-01	$6.98	$7.03	$6.93	$7.01	$6.86	6,676
2022-02-28	$6.78	$6.96	$6.75	$6.84	$6.69	8,715
2022-02-25	$6.61	$6.89	$6.45	$6.89	$6.74	10,379
2022-02-24	$6.56	$6.70	$6.47	$6.69	$6.54	33,197
2022-02-23	$7.06	$7.06	$6.67	$6.82	$6.67	17,958
2022-02-22	$7.07	$7.07	$6.96	$7.05	$6.90	6,455
2022-02-18	$7.13	$7.16	$7.05	$7.10	$6.95	4,867
2022-02-17	$7.11	$7.20	$7.11	$7.20	$7.05	1,388
2022-02-16	$7.11	$7.25	$7.10	$7.21	$7.06	10,407
2022-02-15	$7.00	$7.24	$7.00	$7.24	$7.09	12,518
2022-02-14	$7.00	$7.07	$7.00	$7.07	$6.92	2,644
2022-02-11	$7.00	$7.24	$7.00	$7.04	$6.89	14,332
2022-02-10	$7.07	$7.08	$7.00	$7.00	$6.85	1,009
2022-02-09	$7.24	$7.24	$7.00	$7.04	$6.89	4,001
2022-02-08	$7.20	$7.24	$6.98	$7.04	$6.88	15,758
2022-02-07	$7.07	$7.12	$6.96	$6.96	$6.81	4,658
2022-02-04	$6.88	$7.15	$6.87	$7.15	$7.00	8,054
2022-02-03	$7.11	$7.15	$7.01	$7.07	$6.92	4,789
2022-02-02	$7.22	$7.37	$7.00	$7.28	$7.12	36,840
2022-02-01	$7.14	$7.23	$7.00	$7.15	$7.00	41,705
2022-01-31	$7.14	$7.36	$7.01	$7.15	$7.00	17,583
2022-01-28	$7.25	$7.26	$7.01	$7.21	$7.06	14,653
2022-01-27	$7.04	$7.32	$7.00	$7.15	$7.00	16,627
2022-01-26	$7.25	$7.46	$6.93	$7.07	$6.92	41,254
2022-01-25	$6.80	$7.39	$6.80	$7.39	$7.23	16,633
2022-01-24	$7.01	$7.01	$6.71	$6.79	$6.65	24,488
2022-01-21	$7.04	$7.15	$6.91	$7.04	$6.89	14,060
2022-01-20	$7.08	$7.08	$6.99	$7.00	$6.85	22,672
2022-01-19	$7.10	$7.14	$7.01	$7.14	$6.99	9,918
2022-01-18	$7.06	$7.16	$7.00	$7.12	$6.97	12,043
2022-01-14	$7.05	$7.25	$7.05	$7.17	$7.02	12,299
2022-01-13	$7.36	$7.37	$7.12	$7.12	$6.97	4,307
2022-01-12	$7.30	$7.37	$7.11	$7.30	$7.14	35,062
2022-01-11	$7.33	$7.40	$7.00	$7.15	$7.00	79,553
2022-01-10	$7.55	$7.60	$7.06	$7.56	$7.40	19,420
2022-01-07	$7.56	$7.56	$7.56	$7.56	$7.40	269
2022-01-06	$7.61	$7.61	$7.50	$7.51	$7.35	5,254
2022-01-05	$7.12	$7.77	$7.10	$7.53	$7.37	29,521
2022-01-04	$7.15	$7.48	$7.15	$7.30	$7.14	31,599
2022-01-03	$7.12	$7.30	$7.12	$7.15	$7.00	3,181
2021-12-31	$6.95	$7.05	$6.86	$7.02	$6.87	19,226
2021-12-30	$7.06	$7.10	$6.83	$6.86	$6.71	46,611
2021-12-29	$7.05	$7.09	$6.96	$6.96	$6.81	21,481
2021-12-28	$7.05	$7.15	$6.97	$7.00	$6.85	11,928
2021-12-27	$6.99	$7.15	$6.99	$7.11	$6.96	17,539
2021-12-23	$7.06	$7.14	$6.94	$6.95	$6.80	13,638
2021-12-22	$7.12	$7.18	$6.95	$7.04	$6.89	12,688
2021-12-21	$7.03	$7.41	$7.03	$7.30	$7.14	4,904
2021-12-20	$7.16	$7.22	$6.96	$7.22	$7.07	5,375
2021-12-17	$7.21	$7.27	$7.04	$7.24	$7.09	37,862
2021-12-16	$7.11	$7.39	$7.10	$7.10	$6.90	11,881
2021-12-15	$7.26	$7.44	$7.11	$7.24	$7.04	10,794
2021-12-14	$7.38	$7.79	$7.10	$7.34	$7.13	36,115
2021-12-13	$7.50	$7.85	$7.36	$7.40	$7.19	61,128
2021-12-10	$7.49	$7.93	$7.49	$7.55	$7.34	4,034
2021-12-09	$8.00	$8.00	$7.48	$7.50	$7.29	9,472
2021-12-08	$7.64	$7.90	$7.58	$7.90	$7.67	3,737
2021-12-07	$6.99	$7.64	$6.86	$7.43	$7.22	52,027
2021-12-06	$7.05	$7.18	$6.76	$7.00	$6.80	36,773
2021-12-03	$7.28	$7.62	$7.03	$7.05	$6.85	17,377
2021-12-02	$7.68	$7.74	$7.16	$7.26	$7.06	21,235
2021-12-01	$7.85	$7.87	$7.66	$7.66	$7.45	7,099
2021-11-30	$8.05	$8.31	$7.84	$7.84	$7.62	5,192
2021-11-29	$8.46	$8.46	$7.75	$8.12	$7.89	13,052
2021-11-26	$8.35	$8.39	$8.05	$8.38	$8.15	20,046
2021-11-24	$8.47	$8.66	$8.47	$8.47	$8.23	4,482
2021-11-23	$8.76	$8.76	$8.51	$8.51	$8.27	10,295
2021-11-22	$8.70	$8.80	$8.62	$8.75	$8.50	8,630
2021-11-19	$8.74	$8.84	$8.66	$8.72	$8.48	14,343
2021-11-18	$8.60	$8.90	$8.57	$8.79	$8.54	17,997
2021-11-17	$8.52	$8.63	$8.51	$8.59	$8.35	11,878
2021-11-16	$8.75	$8.75	$8.48	$8.70	$8.46	8,514
2021-11-15	$8.55	$8.74	$8.48	$8.74	$8.49	17,872
2021-11-12	$8.49	$8.57	$8.45	$8.50	$8.26	11,242
2021-11-11	$8.56	$8.57	$8.45	$8.51	$8.27	7,455
2021-11-10	$8.62	$8.65	$8.50	$8.60	$8.36	14,505
2021-11-09	$8.54	$8.90	$8.48	$8.67	$8.43	11,747
2021-11-08	$8.82	$8.90	$8.41	$8.75	$8.50	14,259
2021-11-05	$8.54	$8.79	$8.31	$8.72	$8.48	29,500
2021-11-04	$8.38	$8.55	$8.38	$8.54	$8.30	10,984
2021-11-03	$8.28	$8.52	$8.26	$8.51	$8.27	20,644
2021-11-02	$8.35	$8.36	$8.23	$8.36	$8.13	11,011
2021-11-01	$8.30	$8.52	$8.28	$8.28	$8.05	48,801
2021-10-29	$8.34	$8.34	$8.30	$8.31	$8.08	5,545
2021-10-28	$8.28	$8.34	$8.27	$8.30	$8.06	4,816
2021-10-27	$8.19	$8.30	$8.14	$8.27	$8.04	7,742
2021-10-26	$8.27	$8.28	$8.14	$8.27	$8.04	2,074
2021-10-25	$8.21	$8.33	$8.05	$8.26	$8.03	9,850
2021-10-22	$8.27	$8.27	$8.05	$8.21	$7.98	6,976
2021-10-21	$8.25	$8.34	$8.12	$8.25	$8.02	3,028
2021-10-20	$8.25	$8.27	$8.15	$8.27	$8.04	4,640
2021-10-19	$8.35	$8.35	$8.14	$8.23	$8.00	4,487
2021-10-18	$8.30	$8.36	$8.20	$8.23	$7.99	18,953
2021-10-15	$8.22	$8.40	$8.20	$8.36	$8.13	8,780
2021-10-14	$8.14	$8.40	$8.14	$8.24	$8.01	17,181
2021-10-13	$8.30	$8.30	$7.94	$8.23	$8.00	18,417
2021-10-12	$8.30	$8.33	$8.25	$8.33	$8.10	3,932
2021-10-11	$8.35	$8.50	$8.25	$8.28	$8.05	14,108
2021-10-08	$8.35	$8.39	$8.24	$8.39	$8.15	12,654
2021-10-07	$8.24	$8.41	$8.24	$8.29	$8.06	28,533
2021-10-06	$8.07	$8.21	$8.07	$8.21	$7.98	8,458
2021-10-05	$8.31	$8.31	$8.05	$8.09	$7.86	18,790
2021-10-04	$8.26	$8.39	$8.20	$8.32	$8.09	20,069
2021-10-01	$8.41	$8.44	$8.34	$8.36	$8.13	4,315
2021-09-30	$8.50	$8.50	$8.34	$8.40	$8.16	8,691
2021-09-29	$8.35	$8.38	$8.14	$8.36	$8.12	10,031
2021-09-28	$8.29	$8.48	$8.01	$8.01	$7.79	28,620
2021-09-27	$8.46	$8.50	$8.25	$8.32	$8.09	27,206
2021-09-24	$8.05	$8.60	$8.05	$8.40	$8.16	67,974
2021-09-23	$7.68	$8.31	$7.65	$8.13	$7.90	88,723
2021-09-22	$7.54	$7.68	$7.50	$7.61	$7.39	20,176
2021-09-21	$7.67	$7.71	$7.43	$7.60	$7.39	15,133
2021-09-20	$7.69	$7.89	$7.42	$7.68	$7.46	25,375
2021-09-17	$7.90	$7.97	$7.62	$7.83	$7.61	19,672
2021-09-16	$7.75	$7.99	$7.75	$7.97	$7.75	7,198
2021-09-15	$7.95	$8.12	$7.61	$7.85	$7.63	71,793
2021-09-14	$7.64	$8.33	$7.64	$7.96	$7.74	90,886
2021-09-13	$7.82	$7.94	$7.55	$7.56	$7.35	27,717
2021-09-10	$7.69	$7.79	$7.66	$7.79	$7.57	3,027
2021-09-09	$7.62	$7.73	$7.40	$7.67	$7.45	44,960
2021-09-08	$8.09	$8.29	$7.59	$7.68	$7.46	24,528
2021-09-07	$8.00	$8.38	$8.00	$8.14	$7.91	38,507
2021-09-03	$7.71	$7.94	$7.71	$7.86	$7.64	6,606
2021-09-02	$7.80	$7.83	$7.70	$7.79	$7.57	25,727
2021-09-01	$8.10	$8.17	$7.57	$7.75	$7.53	32,173
2021-08-31	$8.00	$8.22	$7.91	$8.19	$7.96	96,217
2021-08-30	$7.61	$7.96	$7.61	$7.83	$7.61	30,845
2021-08-27	$7.81	$7.81	$7.38	$7.58	$7.37	12,828
2021-08-26	$7.65	$7.92	$7.51	$7.81	$7.59	35,689
2021-08-25	$7.25	$7.75	$7.21	$7.61	$7.40	61,477
2021-08-24	$7.33	$7.38	$7.26	$7.29	$7.09	14,990
2021-08-23	$6.89	$7.70	$6.89	$7.22	$7.02	50,729
2021-08-20	$6.85	$7.11	$6.72	$6.98	$6.78	85,944
2021-08-19	$6.76	$6.97	$6.31	$6.31	$6.13	11,827
2021-08-18	$6.80	$6.85	$6.70	$6.84	$6.65	11,359
2021-08-17	$6.82	$6.92	$6.68	$6.81	$6.62	27,728
2021-08-16	$6.73	$6.92	$6.72	$6.86	$6.67	18,739
2021-08-13	$6.78	$6.99	$6.68	$6.73	$6.54	19,493
2021-08-12	$6.78	$6.89	$6.75	$6.75	$6.56	14,113
2021-08-11	$6.82	$6.89	$6.78	$6.83	$6.64	20,259
2021-08-10	$6.83	$6.83	$6.80	$6.80	$6.61	1,211
2021-08-09	$6.76	$6.87	$6.70	$6.79	$6.60	14,571
2021-08-06	$6.87	$6.88	$6.70	$6.77	$6.58	8,956
2021-08-05	$6.78	$7.34	$6.78	$6.82	$6.63	37,617
2021-08-04	$6.84	$7.19	$6.79	$6.80	$6.61	6,292
2021-08-03	$7.15	$7.31	$6.77	$6.92	$6.73	17,647
2021-08-02	$7.25	$7.70	$7.15	$7.17	$6.97	39,697
2021-07-30	$7.48	$7.48	$7.31	$7.31	$7.10	6,959
2021-07-29	$7.30	$7.40	$7.30	$7.40	$7.19	1,143
2021-07-28	$7.50	$7.69	$7.29	$7.39	$7.18	16,141
2021-07-27	$7.35	$7.57	$7.25	$7.37	$7.16	61,962
2021-07-26	$6.99	$7.42	$6.99	$7.23	$7.03	39,403
2021-07-23	$6.90	$7.00	$6.90	$6.98	$6.78	28,479
2021-07-22	$6.92	$6.94	$6.78	$6.84	$6.65	5,097
2021-07-21	$6.77	$6.95	$6.76	$6.89	$6.70	11,440
2021-07-20	$6.70	$6.94	$6.70	$6.74	$6.55	14,545
2021-07-19	$6.78	$6.78	$6.57	$6.72	$6.53	42,069
2021-07-16	$6.84	$6.96	$6.72	$6.81	$6.62	15,398
2021-07-15	$6.75	$6.83	$6.74	$6.83	$6.64	4,649
2021-07-14	$6.75	$6.98	$6.66	$6.82	$6.63	13,344
2021-07-13	$6.85	$6.89	$6.81	$6.81	$6.62	8,691
2021-07-12	$6.87	$6.90	$6.84	$6.85	$6.66	8,196
2021-07-09	$6.83	$6.92	$6.50	$6.86	$6.67	28,978
2021-07-08	$6.97	$7.07	$6.82	$6.96	$6.76	9,017
2021-07-07	$6.82	$7.23	$6.82	$6.90	$6.71	6,076
2021-07-06	$7.19	$7.42	$6.80	$6.85	$6.66	8,405
2021-07-02	$6.96	$7.15	$6.84	$7.15	$6.95	3,243
2021-07-01	$7.00	$7.13	$6.97	$7.02	$6.82	7,982
2021-06-30	$7.40	$7.42	$6.80	$6.96	$6.76	39,623
2021-06-29	$7.37	$7.42	$7.30	$7.36	$7.15	3,274
2021-06-28	$7.55	$7.67	$7.30	$7.43	$7.22	22,631
2021-06-25	$7.33	$7.70	$7.22	$7.55	$7.34	20,848
2021-06-24	$7.61	$7.61	$7.25	$7.40	$7.19	16,848
2021-06-23	$7.26	$7.70	$7.26	$7.51	$7.30	23,678
2021-06-22	$7.79	$7.79	$7.16	$7.29	$7.09	26,820
2021-06-21	$7.95	$7.95	$7.57	$7.90	$7.68	18,203
2021-06-18	$8.22	$8.23	$7.66	$7.98	$7.76	19,019
2021-06-17	$7.95	$8.36	$7.77	$8.22	$7.99	20,663
2021-06-16	$7.61	$8.21	$7.34	$7.93	$7.71	38,611
2021-06-15	$7.73	$7.83	$7.40	$7.71	$7.49	27,158
2021-06-14	$8.34	$8.34	$7.66	$7.78	$7.56	21,786
2021-06-11	$7.62	$8.25	$7.52	$8.25	$8.02	106,773
2021-06-10	$7.37	$7.72	$7.35	$7.48	$7.27	38,338
2021-06-09	$7.37	$7.50	$7.22	$7.47	$7.26	13,442
2021-06-08	$6.85	$7.50	$6.80	$7.37	$7.16	95,413
2021-06-07	$6.65	$6.80	$6.65	$6.72	$6.53	12,955
2021-06-04	$6.61	$6.69	$6.58	$6.60	$6.41	12,063
2021-06-03	$6.64	$6.76	$6.51	$6.65	$6.46	26,316
2021-06-02	$6.74	$6.83	$6.59	$6.70	$6.51	4,490
2021-06-01	$6.59	$6.89	$6.59	$6.87	$6.68	23,189
2021-05-28	$6.50	$6.62	$6.49	$6.60	$6.41	12,340
2021-05-27	$6.62	$6.62	$6.51	$6.55	$6.37	11,342
2021-05-26	$6.78	$6.78	$6.51	$6.63	$6.44	35,780
2021-05-25	$6.62	$6.71	$6.62	$6.68	$6.49	4,433
2021-05-24	$6.78	$6.82	$6.63	$6.80	$6.61	9,050
2021-05-21	$6.61	$6.89	$6.61	$6.89	$6.70	9,348
2021-05-20	$6.60	$6.66	$6.60	$6.65	$6.46	4,861
2021-05-19	$6.66	$6.67	$6.62	$6.67	$6.48	2,008
2021-05-18	$6.72	$6.75	$6.61	$6.75	$6.56	2,141
2021-05-17	$6.74	$6.74	$6.58	$6.68	$6.49	14,755
2021-05-14	$6.61	$6.69	$6.59	$6.69	$6.51	3,436
2021-05-13	$6.57	$6.65	$6.46	$6.55	$6.37	15,906
2021-05-12	$6.57	$6.58	$6.50	$6.57	$6.39	6,969
2021-05-11	$6.90	$6.90	$6.60	$6.66	$6.47	32,708
2021-05-10	$7.10	$7.10	$6.70	$7.04	$6.84	14,210
2021-05-07	$7.10	$7.10	$7.00	$7.04	$6.84	7,550
2021-05-06	$6.75	$7.00	$6.70	$6.91	$6.72	17,049
2021-05-05	$6.71	$6.80	$6.70	$6.75	$6.56	29,262
2021-05-04	$6.65	$6.85	$6.65	$6.79	$6.59	2,164
2021-05-03	$6.73	$6.84	$6.61	$6.72	$6.53	11,856
2021-04-30	$6.73	$6.82	$6.64	$6.65	$6.46	14,767
2021-04-29	$6.72	$6.79	$6.64	$6.75	$6.56	12,717
2021-04-28	$6.87	$6.92	$6.51	$6.74	$6.55	19,849
2021-04-27	$6.89	$7.05	$6.84	$6.85	$6.66	5,978
2021-04-26	$6.95	$7.03	$6.80	$6.94	$6.75	10,016
2021-04-23	$6.97	$7.04	$6.84	$7.04	$6.84	18,395
2021-04-22	$6.87	$6.99	$6.79	$6.91	$6.72	11,156
2021-04-21	$6.93	$6.98	$6.71	$6.91	$6.72	16,317
2021-04-20	$6.79	$6.96	$6.71	$6.94	$6.75	29,848
2021-04-19	$6.85	$6.85	$6.62	$6.70	$6.51	16,168
2021-04-16	$7.02	$7.02	$6.68	$6.91	$6.72	6,093
2021-04-15	$6.96	$7.02	$6.82	$6.99	$6.79	5,626
2021-04-14	$6.99	$7.12	$6.88	$6.90	$6.71	9,840
2021-04-13	$6.90	$7.03	$6.86	$7.03	$6.83	13,990
2021-04-12	$7.00	$7.01	$6.63	$6.93	$6.74	23,694
2021-04-09	$7.08	$7.12	$6.84	$6.96	$6.76	6,281
2021-04-08	$6.98	$7.05	$6.54	$7.04	$6.84	13,055
2021-04-07	$6.65	$6.97	$6.65	$6.96	$6.76	29,473
2021-04-06	$6.69	$6.76	$6.57	$6.66	$6.47	14,096
2021-04-05	$6.28	$6.68	$6.26	$6.65	$6.46	41,034
2021-04-01	$6.38	$6.57	$6.20	$6.25	$6.07	21,351
2021-03-31	$6.27	$6.38	$6.10	$6.20	$6.03	44,242
2021-03-30	$6.29	$6.34	$6.16	$6.31	$6.13	16,212
2021-03-29	$6.12	$6.43	$5.80	$6.30	$6.12	59,745
2021-03-26	$6.24	$6.49	$6.06	$6.17	$6.00	64,313
2021-03-25	$6.60	$6.60	$6.11	$6.24	$6.06	84,476
2021-03-24	$6.65	$6.79	$6.62	$6.66	$6.47	15,246
2021-03-23	$7.03	$7.08	$6.51	$6.68	$6.49	17,061
2021-03-22	$7.11	$7.11	$6.94	$7.06	$6.86	9,683
2021-03-19	$6.90	$7.18	$6.71	$7.01	$6.81	20,264
2021-03-18	$7.00	$7.06	$6.55	$7.00	$6.80	26,626
2021-03-17	$7.11	$7.11	$6.90	$7.06	$6.86	10,896
2021-03-16	$7.11	$7.30	$6.81	$7.04	$6.84	13,180
2021-03-15	$7.16	$7.24	$7.04	$7.22	$7.02	34,162
2021-03-12	$7.05	$7.30	$6.89	$7.15	$6.95	53,685
2021-03-11	$7.07	$7.18	$7.02	$7.10	$6.90	39,343
2021-03-10	$7.15	$7.19	$7.06	$7.09	$6.89	21,536
2021-03-09	$7.04	$7.23	$7.04	$7.09	$6.89	34,496
2021-03-08	$7.32	$7.39	$7.00	$7.00	$6.80	11,564
2021-03-05	$7.13	$7.45	$7.05	$7.25	$7.05	16,464
2021-03-04	$7.07	$7.18	$7.00	$7.18	$6.98	42,297
2021-03-03	$7.22	$7.25	$7.00	$7.04	$6.84	10,841
2021-03-02	$7.09	$7.38	$7.01	$7.20	$7.00	21,456
2021-03-01	$7.00	$7.46	$6.99	$7.30	$7.10	35,722
2021-02-26	$7.01	$7.11	$6.90	$7.00	$6.80	18,028
2021-02-25	$7.19	$7.19	$6.94	$7.08	$6.88	22,662
2021-02-24	$7.25	$7.27	$7.07	$7.19	$6.99	33,840
2021-02-23	$7.44	$7.44	$7.08	$7.23	$7.03	75,814
2021-02-22	$7.45	$7.49	$7.25	$7.49	$7.28	16,997
2021-02-19	$7.33	$7.44	$7.30	$7.38	$7.17	17,150
2021-02-18	$7.60	$7.60	$7.25	$7.38	$7.17	17,143
2021-02-17	$7.55	$7.60	$7.22	$7.60	$7.39	21,821
2021-02-16	$7.39	$7.69	$7.38	$7.56	$7.35	22,305
2021-02-12	$7.24	$7.33	$7.14	$7.33	$7.12	21,835
2021-02-11	$7.35	$7.49	$7.10	$7.28	$7.08	22,899
2021-02-10	$7.53	$7.64	$7.13	$7.35	$7.14	35,035
2021-02-09	$7.77	$7.83	$7.32	$7.48	$7.27	23,705
2021-02-08	$7.56	$7.90	$7.56	$7.70	$7.48	57,337
2021-02-05	$7.17	$7.45	$7.07	$7.45	$7.24	39,169
2021-02-04	$7.11	$7.19	$6.87	$7.11	$6.91	78,364
2021-02-03	$7.14	$7.42	$7.00	$7.08	$6.88	49,879
2021-02-02	$7.12	$7.21	$6.80	$7.15	$6.95	28,512
2021-02-01	$6.72	$7.17	$6.72	$6.97	$6.77	33,470
2021-01-29	$7.24	$7.24	$6.80	$6.80	$6.61	43,042
2021-01-28	$7.10	$7.25	$6.35	$7.24	$7.04	83,075
2021-01-27	$7.45	$7.50	$6.45	$7.06	$6.86	99,782
2021-01-26	$5.64	$7.44	$5.64	$7.44	$7.23	326,580
2021-01-25	$5.50	$5.62	$5.40	$5.54	$5.38	85,978
2021-01-22	$5.36	$5.58	$5.31	$5.48	$5.33	146,595
2021-01-21	$5.29	$5.38	$5.25	$5.36	$5.21	55,369
2021-01-20	$5.20	$5.33	$5.15	$5.26	$5.11	65,881
2021-01-19	$5.04	$5.34	$5.03	$5.34	$5.19	37,424
2021-01-15	$5.11	$5.17	$4.95	$4.95	$4.81	27,689
2021-01-14	$5.14	$5.26	$5.09	$5.10	$4.96	27,333
2021-01-13	$5.02	$5.20	$5.02	$5.11	$4.97	24,028
2021-01-12	$5.19	$5.21	$5.01	$5.04	$4.90	28,390
2021-01-11	$5.36	$5.36	$5.11	$5.12	$4.98	45,461
2021-01-08	$5.27	$5.42	$5.18	$5.34	$5.19	41,154
2021-01-07	$5.31	$5.44	$5.20	$5.24	$5.10	11,678
2021-01-06	$5.17	$5.52	$5.07	$5.23	$5.08	77,520
2021-01-05	$5.14	$5.30	$5.00	$5.19	$5.04	76,802
2021-01-04	$5.11	$5.34	$4.99	$5.14	$5.00	108,215
2020-12-31	$5.12	$5.25	$4.85	$5.09	$4.95	229,095
2020-12-30	$4.54	$5.43	$4.44	$4.95	$4.81	306,386
2020-12-29	$4.53	$4.63	$4.44	$4.55	$4.42	28,763
2020-12-28	$4.48	$4.66	$4.40	$4.57	$4.44	30,940
2020-12-24	$4.30	$4.45	$4.30	$4.40	$4.28	9,780
2020-12-23	$4.44	$4.44	$4.13	$4.30	$4.18	119,119
2020-12-22	$4.43	$4.50	$4.40	$4.44	$4.32	23,863
2020-12-21	$4.50	$4.57	$4.43	$4.45	$4.33	27,429
2020-12-18	$4.63	$4.65	$4.55	$4.58	$4.45	39,007
2020-12-17	$4.70	$4.78	$4.60	$4.63	$4.50	76,512
2020-12-16	$4.79	$4.92	$4.65	$4.71	$4.58	35,897
2020-12-15	$4.74	$4.97	$4.71	$4.81	$4.67	13,405
2020-12-14	$4.92	$5.44	$4.71	$4.71	$4.58	175,797
2020-12-11	$4.95	$4.99	$4.85	$4.87	$4.73	13,239
2020-12-10	$4.79	$4.98	$4.79	$4.96	$4.82	7,293
2020-12-09	$5.10	$5.10	$4.66	$4.83	$4.69	54,249
2020-12-08	$5.18	$5.25	$4.93	$5.00	$4.86	38,699
2020-12-07	$5.28	$5.31	$4.92	$5.10	$4.96	76,079
2020-12-04	$4.59	$4.97	$4.55	$4.95	$4.81	45,389
2020-12-03	$4.62	$4.80	$4.37	$4.54	$4.41	83,202
2020-12-02	$4.24	$4.59	$4.13	$4.58	$4.45	82,462
2020-12-01	$4.34	$4.34	$4.20	$4.29	$4.17	7,707
2020-11-30	$4.29	$4.35	$4.23	$4.32	$4.20	28,314
2020-11-27	$4.23	$4.34	$4.23	$4.25	$4.13	4,048
2020-11-25	$4.29	$4.37	$4.20	$4.24	$4.12	6,950
2020-11-24	$4.12	$4.37	$4.11	$4.30	$4.18	25,694
2020-11-23	$4.19	$4.20	$4.03	$4.05	$3.94	19,875
2020-11-20	$4.16	$4.20	$4.06	$4.15	$4.03	12,211
2020-11-19	$4.25	$4.30	$4.00	$4.10	$3.98	20,620
2020-11-18	$4.15	$4.35	$4.15	$4.21	$4.09	34,904
2020-11-17	$4.04	$4.20	$4.01	$4.17	$4.05	28,140
2020-11-16	$4.19	$4.20	$3.94	$4.06	$3.95	28,679
2020-11-13	$3.85	$4.20	$3.85	$4.15	$4.03	39,310
2020-11-12	$4.01	$4.01	$3.75	$3.81	$3.70	53,251
2020-11-11	$4.10	$4.10	$4.03	$4.07	$3.95	16,611
2020-11-10	$4.28	$4.28	$4.03	$4.10	$3.98	25,694
2020-11-09	$4.02	$4.29	$3.96	$4.22	$4.10	41,650
2020-11-06	$3.80	$4.07	$3.74	$3.85	$3.74	17,280
2020-11-05	$3.91	$3.94	$3.80	$3.82	$3.71	10,577
2020-11-04	$3.98	$3.98	$3.85	$3.91	$3.80	4,915
2020-11-03	$3.87	$3.97	$3.76	$3.97	$3.86	4,905
2020-11-02	$3.79	$3.96	$3.76	$3.78	$3.67	14,067
2020-10-30	$3.66	$3.79	$3.66	$3.77	$3.66	13,891
2020-10-29	$3.90	$3.90	$3.58	$3.67	$3.57	30,964
2020-10-28	$4.08	$4.08	$3.76	$3.82	$3.71	18,785
2020-10-27	$4.24	$4.24	$3.99	$3.99	$3.88	56,264
2020-10-26	$4.26	$4.32	$4.15	$4.25	$4.13	16,870
2020-10-23	$4.32	$4.37	$4.28	$4.31	$4.19	6,247
2020-10-22	$4.35	$4.36	$4.26	$4.28	$4.16	6,907
2020-10-21	$4.28	$4.38	$4.22	$4.38	$4.26	9,456
2020-10-20	$4.25	$4.35	$4.18	$4.23	$4.11	16,842
2020-10-19	$4.34	$4.34	$4.21	$4.25	$4.13	14,994
2020-10-16	$4.24	$4.39	$4.20	$4.35	$4.23	34,561
2020-10-15	$4.18	$4.32	$4.17	$4.25	$4.13	40,446
2020-10-14	$4.26	$4.28	$4.16	$4.16	$4.04	24,365
2020-10-13	$4.34	$4.34	$4.22	$4.26	$4.14	22,610
2020-10-12	$4.40	$4.40	$4.25	$4.30	$4.17	37,280
2020-10-09	$4.41	$4.49	$4.33	$4.36	$4.24	17,945
2020-10-08	$4.30	$4.47	$4.30	$4.42	$4.30	16,609
2020-10-07	$4.47	$4.47	$4.30	$4.32	$4.20	23,412
2020-10-06	$4.47	$4.52	$4.34	$4.34	$4.22	14,325
2020-10-05	$4.35	$4.56	$4.35	$4.47	$4.34	20,683
2020-10-02	$4.38	$4.40	$4.31	$4.37	$4.25	15,427
2020-10-01	$4.42	$4.42	$4.35	$4.35	$4.23	13,944
2020-09-30	$4.41	$4.49	$4.41	$4.41	$4.29	6,884
2020-09-29	$4.41	$4.45	$4.41	$4.41	$4.29	4,244
2020-09-28	$4.35	$4.47	$4.35	$4.37	$4.25	14,583
2020-09-25	$4.50	$4.50	$4.33	$4.33	$4.21	44,883
2020-09-24	$4.56	$4.56	$4.33	$4.35	$4.23	41,213
2020-09-23	$4.54	$4.62	$4.48	$4.48	$4.35	8,696
2020-09-22	$4.70	$4.70	$4.51	$4.51	$4.38	61,498
2020-09-21	$4.69	$4.70	$4.60	$4.60	$4.47	60,141
2020-09-18	$4.76	$4.76	$4.69	$4.69	$4.56	13,390
2020-09-17	$4.65	$4.75	$4.65	$4.70	$4.57	44,241
2020-09-16	$4.66	$4.70	$4.63	$4.65	$4.52	13,728
2020-09-15	$4.78	$4.81	$4.60	$4.66	$4.53	6,832
2020-09-14	$4.63	$4.70	$4.63	$4.66	$4.53	31,418
2020-09-11	$4.66	$4.77	$4.62	$4.65	$4.52	54,471
2020-09-10	$4.64	$4.85	$4.64	$4.70	$4.56	18,697
2020-09-09	$4.60	$4.71	$4.59	$4.69	$4.56	12,513
2020-09-08	$4.51	$4.70	$4.50	$4.64	$4.51	34,255
2020-09-04	$4.58	$4.66	$4.53	$4.54	$4.41	6,181
2020-09-03	$4.50	$4.56	$4.49	$4.50	$4.37	26,580
2020-09-02	$4.61	$4.61	$4.43	$4.53	$4.40	18,143
2020-09-01	$4.55	$4.57	$4.47	$4.57	$4.44	26,137
2020-08-31	$4.67	$4.68	$4.47	$4.53	$4.40	15,057
2020-08-28	$4.52	$4.68	$4.51	$4.68	$4.55	10,582
2020-08-27	$4.62	$4.74	$4.50	$4.53	$4.40	15,690
2020-08-26	$4.72	$4.86	$4.62	$4.75	$4.62	21,778
2020-08-25	$4.66	$4.80	$4.66	$4.73	$4.60	13,098
2020-08-24	$4.99	$4.99	$4.69	$4.69	$4.56	21,308
2020-08-21	$4.85	$4.96	$4.80	$4.94	$4.80	9,119
2020-08-20	$4.94	$4.99	$4.85	$4.93	$4.79	12,300
2020-08-19	$5.04	$5.04	$4.96	$5.01	$4.87	10,330
2020-08-18	$5.00	$5.15	$4.91	$5.00	$4.86	27,340
2020-08-17	$5.09	$5.15	$5.02	$5.04	$4.90	28,608
2020-08-14	$5.15	$5.24	$5.05	$5.17	$5.02	38,740
2020-08-13	$5.13	$5.49	$5.10	$5.11	$4.97	152,895
2020-08-12	$5.19	$5.25	$5.07	$5.07	$4.93	53,140
2020-08-11	$5.15	$5.25	$4.81	$5.13	$4.99	87,564
2020-08-10	$5.02	$5.37	$5.02	$5.14	$5.00	57,176
2020-08-07	$5.17	$5.23	$4.98	$5.19	$5.04	10,817
2020-08-06	$5.16	$5.24	$5.01	$5.24	$5.09	22,608
2020-08-05	$4.80	$5.16	$4.71	$5.10	$4.96	50,396
2020-08-04	$4.70	$4.90	$4.64	$4.89	$4.75	35,049
2020-08-03	$4.62	$4.95	$4.61	$4.73	$4.59	47,528
2020-07-31	$4.87	$4.87	$4.61	$4.61	$4.48	9,550
2020-07-30	$4.55	$4.95	$4.52	$4.92	$4.78	41,670
2020-07-29	$4.71	$4.87	$4.51	$4.54	$4.41	29,020
2020-07-28	$4.70	$4.84	$4.60	$4.65	$4.52	25,989
2020-07-27	$4.79	$4.98	$4.52	$4.64	$4.51	49,682
2020-07-24	$4.95	$5.02	$4.83	$4.90	$4.76	13,476
2020-07-23	$4.97	$5.10	$4.94	$4.94	$4.80	8,799
2020-07-22	$5.10	$5.19	$4.96	$5.02	$4.88	51,627
2020-07-21	$5.05	$5.20	$5.05	$5.09	$4.95	13,835
2020-07-20	$5.15	$5.16	$5.02	$5.02	$4.88	15,663
2020-07-17	$5.17	$5.25	$5.07	$5.17	$5.02	17,525
2020-07-16	$5.17	$5.25	$5.06	$5.18	$5.03	19,077
2020-07-15	$4.88	$5.26	$4.88	$5.21	$5.06	22,151
2020-07-14	$5.24	$5.24	$4.89	$4.89	$4.75	19,109
2020-07-13	$5.23	$5.23	$5.10	$5.20	$5.05	15,770
2020-07-10	$5.30	$5.42	$5.19	$5.22	$5.07	20,229
2020-07-09	$5.32	$5.44	$5.14	$5.30	$5.15	20,736
2020-07-08	$5.38	$5.40	$5.21	$5.31	$5.16	10,789
2020-07-07	$5.50	$5.50	$5.12	$5.34	$5.19	51,959
2020-07-06	$5.75	$5.79	$5.36	$5.50	$5.35	18,579
2020-07-02	$6.09	$6.15	$5.70	$5.79	$5.63	28,030
2020-07-01	$5.52	$6.35	$5.52	$6.05	$5.88	108,442
2020-06-30	$5.38	$5.62	$5.38	$5.55	$5.39	37,085
2020-06-29	$5.69	$5.69	$5.34	$5.42	$5.27	21,206
2020-06-26	$5.36	$5.65	$5.21	$5.65	$5.49	20,054
2020-06-25	$5.39	$5.45	$5.35	$5.35	$5.20	9,378
2020-06-24	$5.48	$5.50	$5.35	$5.40	$5.25	15,012
2020-06-23	$5.43	$5.49	$5.34	$5.49	$5.34	9,846
2020-06-22	$5.45	$5.52	$5.31	$5.39	$5.24	20,077
2020-06-19	$5.41	$5.49	$5.30	$5.48	$5.33	20,317
2020-06-18	$5.51	$5.72	$5.30	$5.54	$5.38	15,387
2020-06-17	$5.75	$5.75	$5.42	$5.51	$5.36	8,022
2020-06-16	$5.43	$5.66	$5.40	$5.58	$5.42	18,835
2020-06-15	$5.60	$5.60	$5.39	$5.40	$5.25	19,636
2020-06-12	$5.84	$5.84	$5.53	$5.61	$5.45	19,444
2020-06-11	$5.82	$5.82	$5.35	$5.48	$5.33	22,108
2020-06-10	$5.95	$5.99	$5.83	$5.84	$5.68	21,341
2020-06-09	$6.00	$6.00	$5.84	$5.99	$5.82	24,676
2020-06-08	$6.00	$6.00	$5.75	$6.00	$5.83	62,169
2020-06-05	$6.00	$6.00	$5.83	$5.86	$5.70	25,643
2020-06-04	$6.05	$6.05	$5.67	$5.82	$5.66	45,093
2020-06-03	$6.06	$6.06	$5.77	$6.03	$5.86	30,901
2020-06-02	$6.02	$6.14	$5.85	$6.05	$5.88	43,586
2020-06-01	$5.90	$6.49	$5.83	$6.05	$5.88	82,174
2020-05-29	$5.58	$5.80	$5.52	$5.80	$5.64	9,152
2020-05-28	$5.57	$5.62	$5.37	$5.52	$5.37	24,144
2020-05-27	$5.39	$5.65	$5.22	$5.63	$5.47	91,428
2020-05-26	$5.24	$5.38	$5.10	$5.36	$5.21	25,876
2020-05-22	$5.02	$5.15	$5.02	$5.15	$5.01	9,913
2020-05-21	$5.08	$5.16	$4.94	$5.00	$4.86	15,585
2020-05-20	$5.14	$5.19	$4.90	$4.99	$4.85	15,342
2020-05-19	$5.05	$5.19	$4.98	$5.06	$4.92	9,671
2020-05-18	$5.08	$5.16	$4.93	$4.98	$4.84	20,326
2020-05-15	$5.00	$5.14	$4.90	$4.90	$4.76	20,261
2020-05-14	$5.18	$5.24	$4.89	$5.00	$4.86	67,642
2020-05-13	$5.40	$5.61	$5.20	$5.24	$5.09	7,961
2020-05-12	$5.62	$5.82	$5.25	$5.39	$5.24	38,952
2020-05-11	$5.71	$5.80	$5.66	$5.66	$5.50	14,488
2020-05-08	$5.64	$5.88	$5.50	$5.51	$5.36	57,169
2020-05-07	$5.67	$5.78	$5.50	$5.56	$5.40	6,532
2020-05-06	$5.52	$5.76	$5.50	$5.60	$5.44	30,113
2020-05-05	$5.79	$5.90	$5.51	$5.51	$5.36	37,141
2020-05-04	$5.83	$6.02	$5.55	$5.72	$5.56	22,321
2020-05-01	$6.00	$6.08	$5.73	$5.75	$5.59	20,017
2020-04-30	$6.14	$6.24	$5.99	$6.00	$5.83	17,823
2020-04-29	$5.95	$6.79	$5.95	$6.14	$5.97	131,318
2020-04-28	$5.89	$5.99	$5.81	$5.91	$5.74	15,890
2020-04-27	$5.84	$5.93	$5.70	$5.75	$5.59	15,794
2020-04-24	$5.59	$5.82	$5.55	$5.67	$5.51	11,805
2020-04-23	$6.07	$6.12	$5.87	$5.87	$5.71	7,067
2020-04-22	$6.05	$6.11	$5.98	$6.00	$5.83	26,157
2020-04-21	$6.02	$6.16	$5.80	$5.95	$5.78	21,029
2020-04-20	$6.00	$6.35	$5.99	$6.00	$5.83	20,029
2020-04-17	$5.51	$6.00	$5.51	$5.95	$5.78	60,058
2020-04-16	$5.50	$5.69	$5.50	$5.55	$5.39	26,581
2020-04-15	$5.38	$5.64	$5.38	$5.49	$5.34	6,787
2020-04-14	$5.38	$5.60	$5.38	$5.48	$5.33	15,901
2020-04-13	$5.56	$5.60	$5.41	$5.47	$5.32	32,270
2020-04-09	$5.50	$5.50	$5.43	$5.45	$5.30	36,391
2020-04-08	$5.57	$5.57	$5.37	$5.48	$5.33	30,656
2020-04-07	$5.75	$5.88	$5.35	$5.35	$5.20	32,958
2020-04-06	$5.74	$5.75	$5.59	$5.71	$5.55	19,648
2020-04-03	$5.66	$5.73	$5.36	$5.45	$5.30	31,471
2020-04-02	$5.77	$6.14	$5.65	$5.66	$5.50	18,430
2020-04-01	$5.75	$5.92	$5.65	$5.69	$5.53	14,766
2020-03-31	$5.94	$6.50	$5.94	$6.05	$5.88	12,337
2020-03-30	$5.70	$6.20	$5.67	$5.85	$5.69	7,855
2020-03-27	$5.81	$6.06	$5.16	$5.59	$5.43	44,216
2020-03-26	$5.32	$5.90	$5.30	$5.61	$5.45	66,789
2020-03-25	$5.10	$5.25	$5.01	$5.10	$4.96	50,208
2020-03-24	$4.63	$5.12	$4.63	$5.00	$4.86	18,636
2020-03-23	$5.60	$5.60	$4.54	$4.63	$4.50	46,022
2020-03-20	$5.81	$5.97	$5.60	$5.60	$5.44	9,350
2020-03-19	$5.49	$6.14	$5.10	$5.79	$5.63	42,783
2020-03-18	$6.20	$6.61	$5.43	$5.83	$5.67	36,470
2020-03-17	$6.30	$6.71	$6.15	$6.21	$6.04	47,989
2020-03-16	$6.64	$7.00	$6.00	$6.00	$5.83	39,605
2020-03-13	$6.59	$7.69	$6.27	$6.50	$6.32	22,445
2020-03-12	$6.86	$7.50	$6.28	$6.70	$6.51	42,140
2020-03-11	$7.40	$7.51	$6.82	$6.95	$6.75	31,898
2020-03-10	$7.64	$7.82	$7.32	$7.68	$7.46	17,208
2020-03-09	$7.95	$8.00	$7.36	$7.51	$7.30	25,125
2020-03-06	$8.24	$8.36	$8.11	$8.16	$7.93	15,558
2020-03-05	$8.46	$8.70	$8.01	$8.35	$8.12	16,097
2020-03-04	$8.41	$8.65	$8.41	$8.46	$8.22	13,273
2020-03-03	$8.47	$8.62	$8.35	$8.41	$8.17	10,286
2020-03-02	$8.45	$8.63	$8.30	$8.37	$8.14	31,433
2020-02-28	$8.49	$8.85	$8.30	$8.84	$8.59	25,127
2020-02-27	$8.57	$8.90	$8.52	$8.76	$8.51	20,136
2020-02-26	$8.84	$8.98	$8.68	$8.75	$8.50	19,796
2020-02-25	$8.77	$9.00	$8.56	$8.91	$8.66	19,976
2020-02-24	$8.67	$9.00	$8.59	$8.82	$8.57	23,114
2020-02-21	$9.04	$9.04	$8.82	$8.90	$8.65	18,389
2020-02-20	$8.91	$9.21	$8.91	$9.01	$8.76	16,899
2020-02-19	$9.11	$9.23	$9.11	$9.15	$8.72	31,553
2020-02-18	$9.13	$9.23	$9.09	$9.17	$8.74	21,710
2020-02-14	$9.19	$9.30	$9.15	$9.25	$8.81	13,249
2020-02-13	$9.20	$9.20	$9.13	$9.20	$8.77	7,601
2020-02-12	$9.00	$9.74	$8.70	$9.20	$8.77	70,456
2020-02-11	$9.22	$9.22	$9.02	$9.21	$8.78	12,479
2020-02-10	$9.17	$9.23	$9.01	$9.15	$8.72	20,192
2020-02-07	$9.40	$9.50	$9.05	$9.05	$8.62	11,701
2020-02-06	$9.55	$9.65	$9.43	$9.49	$9.04	8,276
2020-02-05	$9.43	$9.70	$9.38	$9.47	$9.02	25,843
2020-02-04	$9.32	$9.49	$9.25	$9.30	$8.86	30,565
2020-02-03	$9.36	$9.50	$9.27	$9.27	$8.83	16,615
2020-01-31	$9.59	$9.59	$9.03	$9.50	$9.05	27,746
2020-01-30	$9.76	$9.77	$9.48	$9.48	$9.03	19,119
2020-01-29	$9.70	$9.75	$9.50	$9.61	$9.16	14,164
2020-01-28	$9.60	$9.81	$9.52	$9.68	$9.22	9,890
2020-01-27	$9.70	$9.95	$9.50	$9.57	$9.12	35,345
2020-01-24	$10.01	$10.03	$9.69	$9.75	$9.29	44,521
2020-01-23	$9.85	$10.69	$9.82	$9.90	$9.43	22,030
2020-01-22	$10.39	$10.43	$9.80	$9.85	$9.39	16,968
2020-01-21	$10.63	$10.66	$10.04	$10.54	$10.04	25,955
2020-01-17	$10.65	$10.68	$10.60	$10.62	$10.12	6,753
2020-01-16	$10.21	$10.65	$10.21	$10.62	$10.12	9,610
2020-01-15	$10.09	$10.35	$10.09	$10.16	$9.68	11,412
2020-01-14	$10.36	$10.47	$10.08	$10.08	$9.61	23,010
2020-01-13	$9.90	$10.40	$9.90	$10.26	$9.78	24,831
2020-01-10	$9.55	$9.80	$9.38	$9.80	$9.34	40,548
2020-01-09	$9.59	$9.59	$9.35	$9.53	$9.08	29,071
2020-01-08	$9.33	$9.49	$9.26	$9.48	$9.03	14,094
2020-01-07	$9.19	$9.51	$9.19	$9.35	$8.91	8,763
2020-01-06	$9.12	$9.26	$9.12	$9.21	$8.78	4,448
2020-01-03	$9.17	$9.31	$9.11	$9.15	$8.72	16,583
2020-01-02	$9.27	$9.36	$9.00	$9.00	$8.58	8,771
2019-12-31	$8.90	$9.29	$8.90	$9.15	$8.72	14,466
2019-12-30	$9.41	$9.46	$8.92	$8.92	$8.50	24,975
2019-12-27	$9.51	$9.60	$8.91	$9.47	$9.02	59,991
2019-12-26	$9.51	$9.69	$9.47	$9.48	$9.03	13,311
2019-12-24	$9.27	$9.55	$9.22	$9.55	$9.10	19,759
2019-12-23	$8.89	$9.48	$8.87	$9.32	$8.88	80,732
2019-12-20	$8.82	$9.13	$8.63	$8.99	$8.57	35,110
2019-12-19	$8.74	$8.88	$8.60	$8.75	$8.34	19,779
2019-12-18	$8.74	$8.91	$8.53	$8.70	$8.29	29,888
2019-12-17	$9.11	$9.13	$8.30	$8.71	$8.30	72,458
2019-12-16	$9.34	$9.38	$9.10	$9.10	$8.67	5,885
2019-12-13	$9.34	$9.35	$9.03	$9.35	$8.91	19,226
2019-12-12	$9.04	$9.29	$9.04	$9.29	$8.85	13,714
2019-12-11	$9.11	$9.14	$9.00	$9.00	$8.58	12,180
2019-12-10	$8.94	$9.14	$8.92	$9.10	$8.67	10,988
2019-12-09	$8.98	$9.13	$8.86	$8.89	$8.47	20,787
2019-12-06	$8.96	$9.00	$8.81	$8.95	$8.53	18,182
2019-12-05	$8.90	$9.02	$8.90	$8.92	$8.50	15,494
2019-12-04	$9.01	$9.08	$8.90	$8.92	$8.50	15,790
2019-12-03	$9.05	$9.15	$8.90	$9.09	$8.66	21,207
2019-12-02	$9.10	$9.15	$8.98	$9.00	$8.58	9,414
2019-11-29	$9.03	$9.12	$9.03	$9.12	$8.69	1,773
2019-11-27	$8.86	$9.03	$8.86	$8.97	$8.55	29,520
2019-11-26	$9.07	$9.15	$8.84	$8.97	$8.55	34,455
2019-11-25	$9.15	$9.41	$9.15	$9.17	$8.74	10,875
2019-11-22	$9.69	$9.69	$9.11	$9.12	$8.69	10,857
2019-11-21	$9.50	$9.51	$9.00	$9.15	$8.72	21,943
2019-11-20	$9.70	$9.75	$9.38	$9.39	$8.95	37,860
2019-11-19	$9.74	$9.79	$9.60	$9.79	$9.33	20,059
2019-11-18	$9.38	$9.70	$9.38	$9.70	$9.24	13,273
2019-11-15	$9.58	$9.61	$9.42	$9.45	$9.00	8,938
2019-11-14	$9.45	$9.55	$9.27	$9.55	$9.10	13,708
2019-11-13	$9.15	$9.54	$9.05	$9.51	$9.06	16,365
2019-11-12	$9.14	$9.21	$9.05	$9.05	$8.62	6,363
2019-11-11	$9.36	$9.42	$9.02	$9.20	$8.77	37,284
2019-11-08	$9.42	$9.48	$9.32	$9.35	$8.91	5,001
2019-11-07	$9.56	$9.64	$9.36	$9.40	$8.96	11,606
2019-11-06	$9.70	$9.80	$9.51	$9.56	$9.11	32,719
2019-11-05	$9.59	$9.80	$9.59	$9.69	$9.23	15,614
2019-11-04	$9.44	$9.77	$9.32	$9.77	$9.31	51,881
2019-11-01	$9.51	$9.80	$9.51	$9.62	$9.00	42,197
2019-10-31	$9.64	$9.66	$9.20	$9.63	$9.01	21,916
2019-10-30	$9.38	$9.63	$9.36	$9.63	$9.01	7,699
2019-10-29	$9.34	$9.55	$9.34	$9.38	$8.78	5,426
2019-10-28	$9.17	$9.55	$9.17	$9.32	$8.72	10,923
2019-10-25	$9.01	$9.29	$8.86	$9.27	$8.67	30,435
2019-10-24	$8.77	$9.01	$8.71	$9.01	$8.43	11,207
2019-10-23	$9.01	$9.10	$8.45	$8.89	$8.32	52,815
2019-10-22	$9.39	$9.39	$9.15	$9.25	$8.65	9,176
2019-10-21	$9.48	$9.52	$9.34	$9.34	$8.74	7,461
2019-10-18	$9.39	$9.50	$9.38	$9.50	$8.89	1,989
2019-10-17	$9.50	$9.50	$9.25	$9.48	$8.87	8,267
2019-10-16	$9.08	$9.49	$9.08	$9.49	$8.88	17,680
2019-10-15	$9.02	$9.42	$8.79	$9.42	$8.81	17,623
2019-10-14	$9.14	$9.23	$9.00	$9.23	$8.64	9,477
2019-10-11	$9.22	$9.23	$9.01	$9.04	$8.46	13,449
2019-10-10	$9.19	$9.28	$9.11	$9.11	$8.52	9,836
2019-10-09	$9.14	$9.44	$9.01	$9.41	$8.80	19,949
2019-10-08	$9.13	$9.13	$9.10	$9.10	$8.51	7,649
2019-10-07	$9.20	$9.24	$9.06	$9.06	$8.48	9,424
2019-10-04	$9.08	$9.21	$8.98	$9.21	$8.62	6,071
2019-10-03	$9.07	$9.21	$8.91	$9.21	$8.62	15,179
2019-10-02	$9.00	$9.20	$9.00	$9.06	$8.48	19,070
2019-10-01	$9.09	$9.20	$8.97	$8.97	$8.39	20,613
2019-09-30	$9.06	$9.25	$8.84	$9.11	$8.52	29,574
2019-09-27	$8.81	$9.13	$8.70	$9.05	$8.47	16,496
2019-09-26	$9.01	$9.08	$8.80	$8.80	$8.23	21,109
2019-09-25	$9.25	$9.29	$9.01	$9.05	$8.47	7,917
2019-09-24	$9.40	$9.47	$9.01	$9.03	$8.45	9,055
2019-09-23	$9.39	$9.58	$9.00	$9.40	$8.80	37,749
2019-09-20	$8.83	$9.65	$8.77	$9.42	$8.81	65,917
2019-09-19	$8.67	$8.88	$8.67	$8.81	$8.24	20,480
2019-09-18	$8.79	$8.92	$8.62	$8.63	$8.07	8,033
2019-09-17	$8.65	$8.75	$8.55	$8.55	$8.00	30,941
2019-09-16	$8.74	$8.74	$8.50	$8.70	$8.14	15,474
2019-09-13	$8.34	$8.87	$8.34	$8.71	$8.15	27,095
2019-09-12	$8.15	$8.38	$8.15	$8.28	$7.75	10,504
2019-09-11	$8.24	$8.33	$8.20	$8.26	$7.73	22,304
2019-09-10	$8.25	$8.32	$8.12	$8.15	$7.63	13,555
2019-09-09	$8.12	$8.24	$8.01	$8.24	$7.71	6,896
2019-09-06	$8.00	$8.35	$8.00	$8.21	$7.68	13,098
2019-09-05	$7.86	$8.16	$7.68	$7.97	$7.46	19,585
2019-09-04	$8.20	$8.30	$7.75	$7.77	$7.27	13,526
2019-09-03	$7.77	$8.14	$7.76	$8.10	$7.58	14,024
2019-08-30	$7.57	$7.80	$7.50	$7.80	$7.30	12,669
2019-08-29	$7.50	$7.60	$7.47	$7.47	$6.99	28,559
2019-08-28	$7.32	$7.73	$7.22	$7.40	$6.92	73,715
2019-08-27	$7.42	$7.76	$7.13	$7.32	$6.85	89,807
2019-08-26	$7.36	$7.36	$7.12	$7.36	$6.89	14,705
2019-08-23	$7.29	$7.40	$7.15	$7.28	$6.81	10,964
2019-08-22	$7.34	$7.35	$7.14	$7.29	$6.82	15,530
2019-08-21	$7.19	$7.28	$7.18	$7.26	$6.79	11,393
2019-08-20	$7.29	$7.53	$7.20	$7.20	$6.74	11,169
2019-08-19	$7.44	$7.55	$7.24	$7.28	$6.81	32,289
2019-08-16	$7.58	$7.74	$7.31	$7.44	$6.96	9,248
2019-08-15	$7.44	$7.64	$7.33	$7.48	$7.00	41,987
2019-08-14	$7.38	$7.66	$7.21	$7.56	$7.07	41,112
2019-08-13	$7.80	$7.80	$7.31	$7.43	$6.95	19,584
2019-08-12	$7.95	$7.95	$7.59	$7.81	$7.31	38,055
2019-08-09	$7.97	$8.00	$7.90	$8.00	$7.49	13,569
2019-08-08	$7.97	$8.15	$7.91	$7.97	$7.46	17,719
2019-08-07	$8.00	$8.12	$7.83	$7.83	$7.33	12,041
2019-08-06	$8.07	$8.22	$8.00	$8.00	$7.49	6,826
2019-08-05	$8.07	$8.19	$7.97	$7.99	$7.48	33,464
2019-08-02	$8.10	$8.57	$8.10	$8.43	$7.71	24,953
2019-08-01	$9.09	$9.09	$8.00	$8.00	$7.32	98,833
2019-07-31	$9.18	$9.32	$9.01	$9.01	$8.24	15,000
2019-07-30	$9.00	$9.25	$8.93	$9.12	$8.35	20,293
2019-07-29	$8.70	$9.02	$8.64	$8.92	$8.16	29,821
2019-07-26	$8.57	$8.84	$8.57	$8.66	$7.92	13,965
2019-07-25	$8.55	$8.66	$8.54	$8.57	$7.84	14,955
2019-07-24	$8.45	$8.65	$8.40	$8.54	$7.81	24,452
2019-07-23	$8.51	$8.58	$8.41	$8.45	$7.73	36,739
2019-07-22	$8.89	$8.94	$8.49	$8.50	$7.78	19,528
2019-07-19	$8.95	$9.06	$8.81	$8.81	$8.06	9,247
2019-07-18	$8.90	$9.06	$8.83	$8.92	$8.16	8,861
2019-07-17	$9.22	$9.40	$8.75	$9.05	$8.28	29,429
2019-07-16	$9.49	$9.50	$9.22	$9.22	$8.44	18,038
2019-07-15	$9.62	$9.74	$9.45	$9.45	$8.65	9,366
2019-07-12	$9.67	$9.81	$9.54	$9.54	$8.73	16,683
2019-07-11	$9.70	$9.78	$9.53	$9.66	$8.84	8,099
2019-07-10	$9.89	$9.91	$9.52	$9.60	$8.78	18,648
2019-07-09	$9.83	$10.01	$9.75	$9.80	$8.97	13,963
2019-07-08	$10.21	$10.25	$9.86	$9.86	$9.02	4,532
2019-07-05	$9.99	$10.25	$9.64	$10.18	$9.32	14,978
2019-07-03	$10.20	$10.32	$9.50	$9.99	$9.14	8,926
2019-07-02	$10.09	$10.36	$9.71	$10.20	$9.33	7,873
2019-07-01	$9.87	$10.08	$9.87	$9.91	$9.07	20,660
2019-06-28	$9.61	$10.10	$9.46	$10.09	$9.23	19,021
2019-06-27	$9.57	$9.73	$9.25	$9.50	$8.69	27,999
2019-06-26	$9.97	$10.00	$9.52	$9.52	$8.71	9,020
2019-06-25	$10.21	$10.35	$10.08	$10.10	$9.24	9,738
2019-06-24	$10.40	$10.73	$10.13	$10.24	$9.37	4,574
2019-06-21	$10.57	$10.72	$10.12	$10.43	$9.54	13,859
2019-06-20	$10.58	$10.69	$10.33	$10.50	$9.61	11,704
2019-06-19	$10.35	$10.60	$10.16	$10.55	$9.65	10,841
2019-06-18	$9.78	$10.35	$9.78	$10.35	$9.47	11,886
2019-06-17	$10.00	$10.23	$9.77	$10.17	$9.31	12,762
2019-06-14	$9.82	$10.02	$9.50	$9.98	$9.13	15,290
2019-06-13	$9.97	$10.07	$9.77	$9.79	$8.96	12,907
2019-06-12	$10.00	$10.11	$9.63	$9.86	$9.02	11,486
2019-06-11	$9.70	$10.15	$9.70	$10.08	$9.22	11,279
2019-06-10	$9.74	$10.13	$9.40	$9.66	$8.84	38,552
2019-06-07	$9.70	$9.87	$9.52	$9.57	$8.76	27,646
2019-06-06	$9.90	$10.00	$9.60	$9.71	$8.89	17,874
2019-06-05	$10.07	$10.23	$9.70	$9.85	$9.01	23,047
2019-06-04	$10.13	$10.34	$9.87	$9.91	$9.07	22,948
2019-06-03	$10.33	$10.48	$10.01	$10.12	$9.26	13,042
2019-05-31	$10.48	$10.68	$10.25	$10.25	$9.38	12,556
2019-05-30	$10.51	$10.76	$10.43	$10.43	$9.54	5,420
2019-05-29	$10.60	$10.74	$10.50	$10.50	$9.61	25,319
2019-05-28	$10.50	$10.70	$10.37	$10.50	$9.61	11,073
2019-05-24	$10.61	$10.95	$10.48	$10.51	$9.62	12,253
2019-05-23	$10.33	$10.93	$10.21	$10.66	$9.75	23,525
2019-05-22	$10.40	$10.49	$10.20	$10.43	$9.54	12,531
2019-05-21	$10.42	$10.66	$10.32	$10.38	$9.50	19,260
2019-05-20	$10.34	$10.64	$10.22	$10.40	$9.52	20,359
2019-05-17	$10.55	$10.55	$10.08	$10.38	$9.50	32,564
2019-05-16	$10.35	$10.64	$10.31	$10.64	$9.74	27,047
2019-05-15	$10.31	$10.53	$10.17	$10.44	$9.55	12,399
2019-05-14	$10.32	$10.47	$10.30	$10.34	$9.46	9,707
2019-05-13	$10.36	$10.58	$10.16	$10.42	$9.53	35,347
2019-05-10	$10.45	$10.57	$10.30	$10.47	$9.58	20,443
2019-05-09	$10.36	$10.54	$10.15	$10.47	$9.58	20,497
2019-05-08	$10.64	$10.64	$10.35	$10.45	$9.56	16,209
2019-05-07	$10.28	$10.69	$10.28	$10.49	$9.60	61,470
2019-05-06	$10.62	$10.74	$10.27	$10.27	$9.40	60,798
2019-05-03	$10.73	$11.26	$10.59	$10.60	$9.53	64,566
2019-05-02	$10.73	$11.10	$10.59	$10.70	$9.62	37,850
2019-05-01	$11.55	$11.55	$10.66	$10.71	$9.63	59,779
2019-04-30	$11.66	$11.99	$11.13	$11.49	$10.33	43,474
2019-04-29	$11.71	$12.15	$11.60	$11.60	$10.43	33,919
2019-04-26	$11.82	$12.20	$11.65	$11.68	$10.50	28,998
2019-04-25	$12.26	$12.26	$11.10	$11.88	$10.68	103,377
2019-04-24	$13.30	$13.40	$11.00	$11.93	$10.73	441,787
2019-04-23	$13.81	$13.96	$13.62	$13.75	$12.37	17,589
2019-04-22	$13.96	$14.12	$13.91	$13.94	$12.54	11,889
2019-04-18	$14.05	$14.21	$13.82	$14.00	$12.59	16,750
2019-04-17	$14.36	$14.43	$13.92	$14.09	$12.67	29,872
2019-04-16	$14.43	$14.43	$13.85	$14.17	$12.74	12,929
2019-04-15	$14.48	$14.61	$14.10	$14.43	$12.98	15,570
2019-04-12	$14.32	$14.60	$14.03	$14.48	$13.02	6,805
2019-04-11	$14.26	$14.62	$13.95	$14.17	$12.74	7,796
2019-04-10	$14.45	$14.67	$14.27	$14.30	$12.86	9,186
2019-04-09	$14.34	$14.65	$14.34	$14.50	$13.04	36,493
2019-04-08	$14.20	$14.38	$14.08	$14.25	$12.81	4,845
2019-04-05	$13.97	$14.41	$13.74	$14.25	$12.81	13,166
2019-04-04	$13.76	$14.19	$13.76	$13.81	$12.42	5,355
2019-04-03	$14.14	$14.14	$13.55	$13.75	$12.37	16,956
2019-04-02	$14.00	$14.36	$13.95	$14.09	$12.67	14,679
2019-04-01	$14.14	$14.58	$14.00	$14.00	$12.59	5,883
2019-03-29	$13.92	$14.50	$13.92	$14.03	$12.62	16,443
2019-03-28	$14.70	$15.09	$13.68	$13.83	$12.44	42,198
2019-03-27	$14.69	$14.88	$14.53	$14.53	$13.07	10,916
2019-03-26	$14.82	$14.93	$14.54	$14.69	$13.21	12,545
2019-03-25	$15.22	$15.35	$14.56	$14.56	$13.09	12,157
2019-03-22	$14.93	$15.33	$14.81	$15.24	$13.71	34,471
2019-03-21	$15.00	$15.58	$14.50	$15.21	$13.68	32,851
2019-03-20	$14.95	$14.96	$14.81	$14.86	$13.36	2,809
2019-03-19	$14.80	$15.04	$14.80	$15.00	$13.49	10,148
2019-03-18	$14.80	$15.04	$14.80	$14.80	$13.31	10,342
2019-03-15	$14.62	$15.10	$14.50	$14.92	$13.42	20,541
2019-03-14	$15.19	$15.19	$14.50	$14.55	$13.08	15,500
2019-03-13	$15.21	$15.21	$14.83	$15.07	$13.55	5,935
2019-03-12	$15.09	$15.28	$14.76	$15.20	$13.51	20,428
2019-03-11	$15.32	$15.52	$15.00	$15.10	$13.42	30,009
2019-03-08	$15.51	$15.99	$15.07	$15.41	$13.69	28,072
2019-03-07	$15.98	$15.98	$14.96	$15.52	$13.79	21,580
2019-03-06	$15.66	$16.27	$15.30	$15.90	$14.13	79,566
2019-03-05	$19.00	$19.00	$14.11	$15.26	$13.56	338,984
2019-03-04	$19.32	$19.44	$19.07	$19.20	$17.06	2,151
2019-03-01	$19.10	$19.63	$19.10	$19.63	$17.44	5,712
2019-02-28	$19.53	$19.60	$19.23	$19.56	$17.38	2,523
2019-02-27	$19.30	$19.50	$19.25	$19.50	$17.33	13,110
2019-02-26	$19.19	$19.64	$18.72	$19.36	$17.20	5,605
2019-02-25	$18.70	$19.26	$18.50	$19.26	$17.12	16,892
2019-02-22	$18.79	$18.90	$18.50	$18.53	$16.47	5,632
2019-02-21	$18.74	$18.99	$18.50	$18.79	$16.70	2,405
2019-02-20	$19.28	$19.38	$18.60	$18.60	$16.53	3,888
2019-02-19	$19.12	$19.40	$18.79	$18.80	$16.71	9,910
2019-02-15	$19.19	$19.36	$18.56	$19.02	$16.90	5,419
2019-02-14	$18.80	$19.50	$18.51	$18.91	$16.80	19,807
2019-02-13	$18.90	$19.47	$18.25	$18.80	$16.71	7,018
2019-02-12	$18.95	$19.50	$18.41	$18.85	$16.75	10,577
2019-02-11	$19.22	$19.22	$18.86	$19.02	$16.90	8,335
2019-02-08	$18.43	$19.34	$18.40	$18.92	$16.81	12,376
2019-02-07	$18.86	$19.10	$18.33	$18.33	$16.29	7,189
2019-02-06	$18.82	$19.56	$18.79	$18.81	$16.72	3,718
2019-02-05	$19.09	$19.10	$18.79	$19.00	$16.88	11,400
2019-02-04	$18.99	$19.43	$18.68	$18.83	$16.73	15,469
2019-02-01	$18.17	$19.55	$18.17	$18.80	$16.71	19,788
2019-01-31	$18.46	$18.72	$18.05	$18.16	$16.14	2,544
2019-01-30	$18.24	$18.75	$17.73	$18.61	$16.54	12,653
2019-01-29	$17.64	$18.24	$17.64	$18.03	$16.02	9,181
2019-01-28	$17.71	$17.90	$17.35	$17.84	$15.85	4,843
2019-01-25	$18.30	$18.30	$17.04	$18.05	$16.04	4,687
2019-01-24	$17.66	$18.19	$17.08	$18.00	$16.00	9,349
2019-01-23	$17.52	$17.95	$16.72	$17.52	$15.57	7,968
2019-01-22	$18.13	$18.13	$17.10	$17.64	$15.68	5,432
2019-01-18	$18.14	$18.27	$17.73	$18.13	$16.11	2,975
2019-01-17	$18.07	$18.28	$16.74	$17.87	$15.88	10,207
2019-01-16	$17.50	$18.27	$17.50	$18.04	$16.03	5,902
2019-01-15	$17.89	$18.48	$16.86	$17.96	$15.96	13,620
2019-01-14	$17.29	$17.75	$16.63	$17.71	$15.74	12,231
2019-01-11	$16.99	$17.21	$16.31	$17.21	$15.29	26,826
2019-01-10	$16.98	$17.25	$16.65	$16.99	$15.10	12,355
2019-01-09	$16.78	$17.15	$16.63	$17.15	$15.24	7,087
2019-01-08	$16.73	$16.99	$16.24	$16.75	$14.89	7,554
2019-01-07	$16.34	$16.85	$16.19	$16.60	$14.75	14,603
2019-01-04	$16.27	$16.41	$15.85	$16.20	$14.40	5,034
2019-01-03	$15.89	$16.42	$15.75	$15.81	$14.05	9,602
2019-01-02	$15.75	$16.25	$15.43	$16.15	$14.35	15,661
2018-12-31	$15.69	$16.00	$15.21	$15.87	$14.10	8,072
2018-12-28	$14.32	$15.80	$14.02	$15.79	$14.03	34,551
2018-12-27	$13.99	$14.50	$13.94	$14.16	$12.58	40,417
2018-12-26	$14.03	$14.40	$13.97	$14.15	$12.57	23,562
2018-12-24	$14.47	$14.90	$14.11	$14.26	$12.67	20,169
2018-12-21	$14.69	$14.90	$14.21	$14.68	$13.05	63,657
2018-12-20	$14.77	$14.95	$14.44	$14.80	$13.15	35,806
2018-12-19	$14.90	$15.23	$14.75	$14.88	$13.22	11,571
2018-12-18	$15.32	$15.32	$14.91	$14.91	$13.25	17,826
2018-12-17	$15.81	$15.85	$14.96	$15.38	$13.67	27,957
2018-12-14	$15.80	$16.30	$15.80	$15.85	$14.09	9,638
2018-12-13	$16.22	$16.43	$15.57	$15.86	$14.09	17,884
2018-12-12	$16.00	$16.67	$16.00	$16.29	$14.48	3,585
2018-12-11	$16.05	$16.26	$15.57	$15.76	$14.01	11,276
2018-12-10	$16.25	$16.25	$15.85	$15.95	$14.17	9,685
2018-12-07	$16.54	$16.77	$16.17	$16.27	$14.46	6,462
2018-12-06	$17.00	$17.00	$16.30	$16.33	$14.51	12,509
2018-12-04	$17.31	$17.60	$16.91	$17.01	$15.12	3,081
2018-12-03	$17.55	$17.65	$16.98	$17.37	$15.44	10,357
2018-11-30	$16.91	$18.20	$16.56	$17.48	$15.53	21,136
2018-11-29	$17.24	$17.25	$16.82	$17.05	$15.15	11,517
2018-11-28	$17.17	$17.25	$16.76	$17.25	$15.33	8,744
2018-11-27	$16.71	$17.22	$16.71	$17.00	$15.11	12,083
2018-11-26	$17.40	$17.59	$16.66	$16.75	$14.89	22,981
2018-11-23	$17.50	$17.54	$17.26	$17.28	$15.36	2,711
2018-11-21	$17.25	$18.46	$17.11	$17.86	$15.87	32,953
2018-11-20	$17.63	$17.74	$17.26	$17.68	$15.71	10,472
2018-11-19	$17.22	$18.00	$17.00	$17.75	$15.77	6,103
2018-11-16	$18.10	$18.40	$18.10	$18.29	$16.25	5,051
2018-11-15	$18.19	$18.37	$18.01	$18.25	$16.22	8,776
2018-11-14	$18.24	$18.38	$18.05	$18.27	$16.24	3,178
2018-11-13	$18.40	$18.40	$18.03	$18.16	$16.14	4,856
2018-11-12	$18.40	$18.52	$18.00	$18.39	$16.34	12,053
2018-11-09	$18.17	$18.55	$18.10	$18.29	$16.25	20,040
2018-11-08	$18.00	$18.29	$18.00	$18.11	$16.09	5,291
2018-11-07	$18.00	$18.13	$18.00	$18.12	$16.10	5,213
2018-11-06	$17.69	$17.91	$17.69	$17.85	$15.86	12,169
2018-11-05	$17.70	$17.96	$17.69	$17.69	$15.72	10,441
2018-11-02	$17.46	$18.00	$17.35	$17.68	$15.71	7,813
2018-11-01	$17.20	$17.53	$17.10	$17.35	$15.42	10,931
2018-10-31	$17.33	$17.65	$17.27	$17.50	$15.39	10,384
2018-10-30	$17.55	$17.55	$17.25	$17.33	$15.24	4,417
2018-10-29	$16.90	$17.29	$16.85	$17.11	$15.05	15,094
2018-10-26	$16.96	$17.17	$16.57	$16.85	$14.82	13,723
2018-10-25	$16.67	$17.15	$16.21	$17.08	$15.02	12,327
2018-10-24	$17.41	$17.41	$16.11	$16.56	$14.57	36,240
2018-10-23	$17.47	$17.88	$17.20	$17.88	$15.73	23,770
2018-10-22	$18.32	$18.33	$17.29	$17.63	$15.51	32,500
2018-10-19	$18.40	$18.60	$18.26	$18.26	$16.06	4,420
2018-10-18	$18.50	$18.53	$18.40	$18.40	$16.18	4,290
2018-10-17	$18.60	$18.60	$18.45	$18.45	$16.23	826
2018-10-16	$18.65	$18.65	$18.51	$18.60	$16.36	2,820
2018-10-15	$18.70	$18.70	$18.43	$18.61	$16.37	6,067
2018-10-12	$18.79	$18.79	$18.46	$18.52	$16.29	8,750
2018-10-11	$18.67	$18.70	$18.44	$18.67	$16.42	3,538
2018-10-10	$18.73	$18.73	$18.45	$18.49	$16.26	6,962
2018-10-09	$18.63	$18.75	$18.50	$18.60	$16.36	14,946
2018-10-08	$18.77	$18.82	$18.64	$18.65	$16.40	5,829
2018-10-05	$18.83	$18.95	$18.81	$18.90	$16.62	2,625
2018-10-04	$18.91	$18.97	$18.66	$18.82	$16.55	3,965
2018-10-03	$18.85	$18.99	$18.70	$18.99	$16.70	10,906
2018-10-02	$18.91	$18.97	$18.75	$18.85	$16.58	4,567
2018-10-01	$18.80	$19.00	$18.80	$18.94	$16.66	4,026
2018-09-28	$18.81	$18.99	$18.70	$18.81	$16.54	10,374
2018-09-27	$18.88	$19.19	$18.75	$18.88	$16.61	8,574
2018-09-26	$19.05	$19.06	$18.70	$18.70	$16.45	1,660
2018-09-25	$19.28	$19.28	$18.59	$18.99	$16.70	12,819
2018-09-24	$19.25	$19.40	$18.85	$18.90	$16.62	15,515
2018-09-21	$19.23	$19.40	$19.17	$19.31	$16.98	11,122
2018-09-20	$19.34	$19.46	$19.17	$19.17	$16.86	7,271
2018-09-19	$19.10	$19.39	$19.03	$19.37	$17.04	16,528
2018-09-18	$19.11	$19.30	$18.55	$19.04	$16.75	48,015
2018-09-17	$19.32	$19.45	$19.08	$19.17	$16.86	184,274
2018-09-14	$19.29	$19.64	$19.18	$19.25	$16.93	35,660
2018-09-13	$19.29	$19.43	$19.24	$19.35	$17.02	4,896
2018-09-12	$19.12	$19.30	$19.12	$19.27	$16.95	5,589
2018-09-11	$19.10	$19.43	$19.05	$19.13	$16.83	7,873
2018-09-10	$19.29	$19.34	$19.10	$19.10	$16.80	8,752
2018-09-07	$19.41	$19.49	$19.25	$19.34	$17.01	10,847
2018-09-06	$19.39	$19.47	$19.15	$19.34	$17.01	24,325
2018-09-05	$19.44	$19.55	$19.17	$19.47	$17.12	7,237
2018-09-04	$19.30	$19.69	$19.25	$19.45	$17.11	15,112
2018-08-31	$19.46	$19.85	$19.31	$19.33	$17.00	8,339
2018-08-30	$19.55	$19.87	$19.45	$19.52	$17.17	13,290
2018-08-29	$19.61	$19.98	$19.51	$19.96	$17.56	14,101
2018-08-28	$19.84	$20.08	$19.20	$19.72	$17.34	34,773
2018-08-27	$19.82	$20.00	$19.58	$19.69	$17.32	34,440
2018-08-24	$19.90	$20.14	$19.66	$19.66	$17.29	29,255
2018-08-23	$20.05	$20.11	$19.68	$19.89	$17.49	18,207
2018-08-22	$19.53	$20.00	$19.53	$19.84	$17.45	267,186
2018-08-21	$20.00	$20.23	$19.65	$19.82	$17.43	172,478
2018-08-20	$20.47	$20.47	$19.60	$20.00	$17.59	35,823
2018-08-17	$20.49	$21.85	$20.25	$20.32	$17.87	17,619
2018-08-16	$20.90	$21.17	$20.33	$20.67	$18.18	5,775
2018-08-15	$20.54	$21.74	$20.16	$20.23	$17.79	24,993
2018-08-14	$20.24	$21.78	$20.17	$20.66	$18.17	12,667
2018-08-13	$21.33	$21.33	$19.97	$20.60	$18.12	17,891
2018-08-10	$21.93	$21.93	$21.00	$21.43	$18.85	15,045
2018-08-09	$21.75	$22.31	$21.72	$21.72	$19.10	17,267
2018-08-08	$21.63	$21.78	$21.45	$21.69	$19.08	19,411
2018-08-07	$21.29	$21.53	$21.22	$21.42	$18.84	10,801
2018-08-06	$21.16	$21.55	$21.16	$21.34	$18.77	5,328
2018-08-03	$21.44	$21.44	$21.07	$21.44	$18.70	1,238
2018-08-02	$21.44	$21.44	$21.17	$21.44	$18.70	1,195
2018-08-01	$21.00	$21.65	$20.84	$21.45	$18.71	13,978
2018-07-31	$20.94	$21.00	$20.80	$20.90	$18.23	6,783
2018-07-30	$20.86	$20.92	$20.55	$20.88	$18.21	2,721
2018-07-27	$20.51	$20.85	$20.08	$20.84	$18.18	16,992
2018-07-26	$20.50	$20.74	$20.10	$20.58	$17.95	3,159
2018-07-25	$19.80	$20.63	$19.80	$20.36	$17.76	30,227
2018-07-24	$19.93	$19.93	$19.68	$19.83	$17.30	2,730
2018-07-23	$20.00	$20.10	$19.51	$19.93	$17.38	11,141
2018-07-20	$20.05	$20.10	$20.00	$20.00	$17.44	1,768
2018-07-19	$20.00	$20.10	$20.00	$20.10	$17.53	3,134
2018-07-18	$20.01	$20.08	$20.00	$20.05	$17.49	2,541
2018-07-17	$19.53	$19.85	$19.53	$19.76	$17.23	3,621
2018-07-16	$19.94	$20.10	$19.51	$19.83	$17.30	3,821
2018-07-13	$19.95	$20.10	$19.95	$20.05	$17.49	3,156
2018-07-12	$19.93	$19.97	$19.52	$19.83	$17.30	4,131
2018-07-11	$19.75	$19.97	$19.42	$19.90	$17.36	9,315
2018-07-10	$19.45	$19.65	$18.84	$19.53	$17.03	15,116
2018-07-09	$19.45	$19.48	$18.85	$19.17	$16.72	10,683
2018-07-06	$19.15	$19.42	$18.38	$19.39	$16.91	12,643
2018-07-05	$19.48	$19.57	$18.55	$19.00	$16.57	7,623
2018-07-03	$19.40	$19.99	$18.50	$19.20	$16.75	5,737
2018-07-02	$19.00	$19.00	$18.46	$18.96	$16.54	6,606
2018-06-29	$19.20	$19.78	$18.69	$19.24	$16.78	6,944
2018-06-28	$19.50	$19.50	$18.30	$18.55	$16.18	10,878
2018-06-27	$19.36	$19.96	$19.35	$19.66	$17.15	1,591
2018-06-26	$18.86	$20.10	$18.86	$19.37	$16.89	2,663
2018-06-25	$19.88	$19.89	$17.98	$18.65	$16.27	20,087
2018-06-22	$20.05	$20.17	$19.40	$19.61	$17.10	9,537
2018-06-21	$19.75	$20.19	$19.60	$19.73	$17.21	7,152
2018-06-20	$19.99	$20.22	$19.97	$20.22	$17.64	3,838
2018-06-19	$20.07	$20.32	$19.52	$19.76	$17.23	4,423
2018-06-18	$19.52	$20.40	$19.27	$20.10	$17.53	19,129
2018-06-15	$20.11	$20.11	$19.60	$19.60	$17.09	1,355
2018-06-14	$19.73	$19.86	$19.40	$19.72	$17.20	3,852
2018-06-13	$19.81	$20.29	$19.81	$19.95	$17.40	2,875
2018-06-12	$19.60	$20.05	$19.22	$19.99	$17.44	13,413
2018-06-11	$19.89	$20.08	$19.22	$19.41	$16.93	13,714
2018-06-08	$20.05	$20.05	$19.85	$19.90	$17.36	3,703
2018-06-07	$19.80	$20.16	$19.80	$20.16	$17.58	7,451
2018-06-06	$20.00	$20.32	$20.00	$20.00	$17.44	6,545
2018-06-05	$19.90	$20.25	$19.52	$19.99	$17.44	5,553
2018-06-04	$20.28	$20.28	$19.91	$19.97	$17.42	3,709
2018-06-01	$19.95	$20.32	$19.92	$20.25	$17.66	6,979
2018-05-31	$20.12	$20.15	$19.96	$19.96	$17.41	5,302
2018-05-30	$20.24	$20.32	$20.05	$20.05	$17.49	2,985
2018-05-29	$20.04	$20.25	$19.41	$19.99	$17.44	11,535
2018-05-25	$20.00	$20.05	$19.56	$20.05	$17.49	7,631
2018-05-24	$20.23	$20.32	$20.01	$20.02	$17.46	5,788
2018-05-23	$20.30	$20.38	$20.14	$20.33	$17.73	2,306
2018-05-22	$19.99	$20.39	$19.89	$20.30	$17.71	8,671
2018-05-21	$20.82	$20.85	$19.89	$19.99	$17.44	7,458
2018-05-18	$20.60	$20.74	$20.50	$20.70	$18.05	2,826
2018-05-17	$20.36	$20.72	$20.25	$20.52	$17.90	6,970
2018-05-16	$20.28	$20.72	$20.12	$20.51	$17.89	6,698
2018-05-15	$20.20	$20.75	$19.97	$20.19	$17.61	9,774
2018-05-14	$20.80	$20.81	$19.70	$20.18	$17.60	15,988
2018-05-11	$19.87	$20.24	$18.96	$19.69	$17.17	9,378
2018-05-10	$19.99	$20.56	$19.96	$20.16	$17.58	4,591
2018-05-09	$19.94	$20.41	$19.94	$20.41	$17.80	1,695
2018-05-08	$20.40	$20.40	$19.51	$20.21	$17.63	16,861
2018-05-07	$20.32	$20.69	$19.82	$20.12	$17.55	10,798
2018-05-04	$20.90	$21.00	$20.53	$20.85	$18.02	8,113
2018-05-03	$20.97	$21.08	$20.25	$21.04	$18.19	13,619
2018-05-02	$20.75	$21.02	$20.51	$20.62	$17.83	6,913
2018-05-01	$20.90	$20.98	$20.61	$20.61	$17.82	3,533
2018-04-30	$20.95	$21.30	$20.53	$21.06	$18.21	8,628
2018-04-27	$20.88	$21.20	$20.55	$20.93	$18.09	5,486
2018-04-26	$21.17	$21.23	$20.50	$20.86	$18.03	5,486
2018-04-25	$21.50	$21.50	$21.04	$21.25	$18.37	7,279
2018-04-24	$20.75	$21.06	$20.54	$21.05	$18.20	8,507
2018-04-23	$21.11	$21.11	$20.55	$20.65	$17.85	4,047
2018-04-20	$21.26	$21.42	$20.79	$20.91	$18.08	4,143
2018-04-19	$21.31	$21.42	$21.18	$21.30	$18.41	2,559
2018-04-18	$21.30	$21.39	$21.20	$21.27	$18.39	2,826
2018-04-17	$20.84	$21.50	$20.67	$21.08	$18.22	4,897
2018-04-16	$21.20	$21.20	$20.40	$20.83	$18.01	8,395
2018-04-13	$21.50	$21.50	$20.18	$21.01	$18.16	6,016
2018-04-12	$20.97	$21.46	$20.79	$21.37	$18.47	2,885
2018-04-11	$20.79	$21.30	$20.76	$21.23	$18.35	5,790
2018-04-10	$20.32	$20.89	$20.10	$20.89	$18.06	7,422
2018-04-09	$20.34	$20.34	$20.15	$20.27	$17.52	2,695
2018-04-06	$20.32	$20.38	$20.06	$20.12	$17.39	1,946
2018-04-05	$20.09	$20.45	$20.09	$20.44	$17.67	3,146
2018-04-04	$20.52	$20.55	$19.81	$19.81	$17.12	8,108
2018-04-03	$20.54	$20.85	$20.27	$20.51	$17.73	4,995
2018-04-02	$20.81	$21.19	$20.32	$20.32	$17.57	6,284
2018-03-29	$20.54	$21.41	$20.07	$21.36	$18.46	21,408
2018-03-28	$20.10	$20.62	$19.93	$20.50	$17.72	6,742
2018-03-27	$20.48	$20.61	$19.76	$19.95	$17.25	5,464
2018-03-26	$20.13	$20.58	$19.79	$20.49	$17.71	9,674
2018-03-23	$20.02	$20.49	$19.76	$19.99	$17.28	13,218
2018-03-22	$20.17	$20.45	$20.17	$20.37	$17.61	11,984
2018-03-21	$20.45	$20.68	$19.87	$20.29	$17.54	8,814
2018-03-20	$19.95	$20.42	$19.84	$20.01	$17.30	25,605
2018-03-19	$19.95	$20.31	$19.31	$20.07	$17.35	29,493
2018-03-16	$20.77	$21.00	$20.02	$20.04	$17.32	26,336
2018-03-15	$20.82	$21.22	$20.53	$20.87	$17.91	27,781
2018-03-14	$20.75	$21.35	$20.55	$20.66	$17.73	30,020
2018-03-13	$21.10	$21.30	$20.32	$21.29	$18.27	27,892
2018-03-12	$20.52	$21.25	$20.19	$20.70	$17.76	39,347
2018-03-09	$19.51	$21.50	$19.13	$20.20	$17.33	40,292
2018-03-08	$21.75	$21.86	$18.69	$19.91	$17.08	58,429
2018-03-07	$21.53	$21.99	$21.43	$21.78	$18.69	16,599
2018-03-06	$21.70	$22.25	$21.33	$21.53	$18.47	26,999
2018-03-05	$21.53	$21.70	$21.30	$21.70	$18.62	21,949
2018-03-02	$21.24	$21.75	$20.82	$21.75	$18.66	8,157
2018-03-01	$20.97	$21.47	$20.93	$21.43	$18.39	5,959
2018-02-28	$21.36	$21.40	$21.18	$21.20	$18.19	10,604
2018-02-27	$21.15	$21.69	$20.83	$21.09	$18.10	6,893
2018-02-26	$21.07	$21.07	$20.86	$20.99	$18.01	4,490
2018-02-23	$21.27	$21.49	$20.88	$21.14	$18.14	4,130
2018-02-22	$21.40	$21.40	$21.01	$21.39	$18.35	4,136
2018-02-21	$21.13	$21.13	$20.94	$21.07	$18.08	1,654
2018-02-20	$21.30	$21.30	$20.84	$20.97	$17.99	4,045
2018-02-16	$20.90	$21.30	$20.80	$21.29	$18.27	9,074
2018-02-15	$20.99	$20.99	$20.31	$20.90	$17.93	6,041
2018-02-14	$20.62	$20.94	$20.62	$20.80	$17.85	7,101
2018-02-13	$20.67	$21.00	$20.49	$20.50	$17.59	8,350
2018-02-12	$20.06	$20.94	$20.06	$20.49	$17.58	11,826
2018-02-09	$20.06	$20.19	$19.57	$20.07	$17.22	12,762
2018-02-08	$20.85	$20.85	$19.52	$19.52	$16.75	18,244
2018-02-07	$19.70	$20.43	$19.53	$19.55	$16.77	7,679
2018-02-06	$19.21	$20.31	$19.00	$19.62	$16.83	11,122
2018-02-05	$19.50	$19.78	$19.35	$19.56	$16.78	14,834
2018-02-02	$19.95	$20.16	$19.51	$19.83	$17.01	27,910
2018-02-01	$20.02	$20.11	$19.86	$20.00	$17.16	10,415
2018-01-31	$20.32	$20.49	$19.89	$20.01	$17.17	6,467
2018-01-30	$20.05	$20.67	$19.71	$20.67	$17.74	15,697
2018-01-29	$20.34	$20.81	$20.23	$20.28	$17.40	6,661
2018-01-26	$20.57	$20.57	$20.00	$20.19	$17.32	11,906
2018-01-25	$20.93	$20.93	$20.51	$20.85	$17.89	10,337
2018-01-24	$21.24	$21.52	$20.57	$20.94	$17.97	19,278
2018-01-23	$21.32	$21.61	$20.87	$21.05	$18.06	7,375
2018-01-22	$21.19	$21.80	$20.86	$21.65	$18.58	24,074
2018-01-19	$21.13	$21.56	$20.93	$21.15	$18.15	13,820
2018-01-18	$21.07	$21.83	$21.07	$21.26	$18.24	11,171
2018-01-17	$20.41	$21.27	$20.41	$21.27	$18.25	3,353
2018-01-16	$20.93	$22.70	$20.79	$21.43	$18.39	17,697
2018-01-12	$21.60	$21.93	$20.80	$21.27	$18.25	22,693
2018-01-11	$22.85	$22.88	$21.24	$21.66	$18.59	17,645
2018-01-10	$21.13	$22.64	$20.73	$22.64	$19.43	37,405
2018-01-09	$21.07	$21.16	$20.52	$20.84	$17.88	7,388
2018-01-08	$21.37	$21.37	$20.60	$21.25	$18.23	8,507
2018-01-05	$20.77	$21.33	$20.58	$21.24	$18.22	10,602
2018-01-04	$20.55	$21.11	$20.00	$20.76	$17.81	7,044
2018-01-03	$20.69	$21.24	$19.86	$20.79	$17.84	20,220
2018-01-02	$20.67	$21.14	$20.25	$20.73	$17.79	17,822
2017-12-29	$20.33	$21.74	$20.32	$20.56	$17.64	13,992
2017-12-28	$21.70	$21.70	$20.32	$20.35	$17.46	5,655
2017-12-27	$20.35	$21.00	$20.25	$20.35	$17.46	13,966
2017-12-26	$20.45	$20.54	$20.00	$20.29	$17.41	19,381
2017-12-22	$20.48	$20.80	$20.25	$20.55	$17.63	7,336
2017-12-21	$20.35	$21.45	$20.03	$20.25	$17.38	18,700
2017-12-20	$20.85	$20.90	$20.28	$20.40	$17.50	16,081
2017-12-19	$20.78	$21.04	$20.40	$20.89	$17.92	18,247
2017-12-18	$20.91	$21.24	$20.75	$20.75	$17.80	9,658
2017-12-15	$20.32	$20.95	$20.32	$20.60	$17.68	50,487
2017-12-14	$20.35	$20.91	$20.14	$20.44	$17.54	19,918
2017-12-13	$20.79	$20.98	$20.20	$20.35	$17.46	12,886
2017-12-12	$20.91	$21.68	$20.61	$20.78	$17.83	8,557
2017-12-11	$20.59	$21.15	$18.03	$20.64	$17.71	12,706
2017-12-08	$21.40	$21.50	$20.20	$20.54	$17.62	13,878
2017-12-07	$20.49	$21.65	$20.48	$21.24	$18.22	36,639
2017-12-06	$20.15	$20.40	$19.80	$20.40	$17.50	15,880
2017-12-05	$20.25	$20.30	$19.67	$19.99	$17.15	22,828
2017-12-04	$19.00	$19.97	$18.99	$19.95	$17.12	21,286
2017-12-01	$18.45	$18.99	$18.27	$18.99	$16.29	13,220
2017-11-30	$18.44	$18.66	$18.14	$18.43	$15.81	14,907
2017-11-29	$18.43	$18.95	$18.43	$18.52	$15.89	9,691
2017-11-28	$17.72	$18.54	$17.52	$18.27	$15.68	27,291
2017-11-27	$18.16	$18.16	$17.65	$17.90	$15.36	14,843
2017-11-24	$18.12	$18.12	$17.55	$18.12	$15.55	12,031
2017-11-22	$18.00	$18.20	$17.80	$18.20	$15.62	7,041
2017-11-21	$18.05	$18.61	$18.02	$18.03	$15.47	15,227
2017-11-20	$17.67	$18.22	$17.67	$18.05	$15.49	16,020
2017-11-17	$17.03	$17.90	$16.87	$17.66	$15.15	50,297
2017-11-16	$17.55	$17.80	$16.98	$16.98	$14.57	43,832
2017-11-15	$16.93	$17.68	$16.45	$17.53	$15.04	23,234
2017-11-14	$17.26	$17.32	$16.38	$16.91	$14.51	63,343
2017-11-13	$18.00	$18.00	$17.30	$17.48	$15.00	39,782
2017-11-10	$18.07	$18.21	$17.81	$17.83	$15.30	11,199
2017-11-09	$17.96	$18.24	$17.90	$18.20	$15.62	18,144
2017-11-08	$18.05	$18.07	$17.78	$17.81	$15.28	13,244
2017-11-07	$18.06	$18.25	$17.89	$18.03	$15.47	19,550
2017-11-06	$18.22	$18.27	$17.66	$18.05	$15.49	18,527
2017-11-03	$18.01	$18.29	$18.01	$18.02	$15.46	16,267
2017-11-02	$17.66	$18.30	$17.30	$18.00	$15.32	23,091
2017-11-01	$17.36	$17.86	$17.36	$17.75	$15.10	12,548
2017-10-31	$17.37	$17.74	$17.13	$17.50	$14.89	13,207
2017-10-30	$17.68	$17.73	$17.15	$17.36	$14.77	11,719
2017-10-27	$16.84	$17.73	$16.77	$17.72	$15.08	17,328
2017-10-26	$17.01	$17.01	$16.50	$16.72	$14.23	25,192
2017-10-25	$16.64	$17.24	$15.99	$17.23	$14.66	6,398
2017-10-24	$16.62	$16.71	$16.29	$16.63	$14.15	13,156
2017-10-23	$16.76	$17.27	$16.65	$16.65	$14.17	6,483
2017-10-20	$16.80	$16.80	$16.51	$16.75	$14.25	10,856
2017-10-19	$17.02	$17.10	$16.59	$16.84	$14.33	8,281
2017-10-18	$17.04	$17.20	$16.89	$16.89	$14.37	18,666
2017-10-17	$17.15	$17.42	$17.01	$17.03	$14.49	14,129
2017-10-16	$17.25	$17.50	$17.01	$17.15	$14.59	17,819
2017-10-13	$17.75	$18.04	$17.00	$17.37	$14.78	31,206
2017-10-12	$17.91	$18.33	$17.75	$17.82	$15.16	14,147
2017-10-11	$18.03	$18.35	$17.90	$17.95	$15.27	17,329
2017-10-10	$18.33	$18.62	$17.84	$17.89	$15.22	25,798
2017-10-09	$18.21	$18.42	$17.86	$18.33	$15.60	7,452
2017-10-06	$17.98	$18.51	$17.94	$18.32	$15.59	32,193
2017-10-05	$18.10	$18.46	$17.70	$17.91	$15.24	35,149
2017-10-04	$18.29	$18.45	$17.92	$18.09	$15.39	20,217
2017-10-03	$18.29	$18.58	$18.00	$18.21	$15.50	32,232
2017-10-02	$18.42	$18.63	$18.05	$18.18	$15.47	44,664
2017-09-29	$18.35	$18.51	$18.07	$18.43	$15.68	33,483
2017-09-28	$18.58	$18.58	$18.30	$18.30	$15.57	12,983
2017-09-27	$18.18	$18.63	$18.18	$18.59	$15.82	6,701
2017-09-26	$17.49	$18.39	$17.49	$18.16	$15.45	36,863
2017-09-25	$18.12	$18.56	$17.40	$17.43	$14.83	31,940
2017-09-22	$18.57	$18.82	$18.22	$18.26	$15.54	47,276
2017-09-21	$18.20	$18.95	$17.66	$18.82	$16.01	97,630
2017-09-20	$18.80	$19.23	$18.15	$18.22	$15.50	52,155
2017-09-19	$19.02	$19.13	$18.50	$18.86	$16.05	56,811
2017-09-18	$19.24	$19.37	$19.00	$19.34	$16.46	24,872
2017-09-15	$19.35	$19.53	$19.04	$19.24	$16.37	8,742
2017-09-14	$19.44	$19.46	$18.92	$19.36	$16.47	9,837
2017-09-13	$19.48	$19.94	$18.96	$19.52	$16.61	13,495
2017-09-12	$18.90	$19.87	$18.60	$19.49	$16.59	34,055
2017-09-11	$18.58	$19.02	$18.57	$18.80	$16.00	48,964
2017-09-08	$19.27	$19.92	$18.50	$18.69	$15.90	61,529
2017-09-07	$19.86	$19.86	$18.91	$19.26	$16.39	34,100
2017-09-06	$20.14	$20.69	$19.82	$19.87	$16.91	32,049
2017-09-05	$20.75	$20.76	$19.99	$20.57	$17.50	48,625
2017-09-01	$21.14	$21.53	$20.58	$20.59	$17.52	16,898
2017-08-31	$21.00	$21.54	$20.91	$21.14	$17.99	70,382
2017-08-30	$20.79	$21.20	$20.55	$20.95	$17.83	44,845
2017-08-29	$20.67	$21.60	$20.28	$20.66	$17.58	65,985
2017-08-28	$20.59	$21.57	$20.36	$20.82	$17.72	25,937
2017-08-25	$20.78	$20.94	$20.33	$20.61	$17.54	26,337
2017-08-24	$21.75	$21.80	$20.31	$20.78	$17.68	52,977
2017-08-23	$20.15	$22.15	$20.05	$21.51	$18.30	103,501
2017-08-22	$19.58	$20.48	$19.48	$20.05	$17.06	121,751
2017-08-21	$20.39	$20.39	$19.21	$19.57	$16.65	88,224
2017-08-18	$20.09	$20.63	$19.80	$20.43	$17.38	59,523
2017-08-17	$20.39	$20.69	$20.16	$20.20	$17.19	24,567
2017-08-16	$20.62	$20.84	$20.27	$20.60	$17.53	35,987
2017-08-15	$21.00	$21.00	$20.25	$20.42	$17.38	47,324
2017-08-14	$20.63	$20.99	$20.10	$20.95	$17.83	61,327
2017-08-11	$20.79	$21.06	$20.41	$20.41	$17.37	25,845
2017-08-10	$20.70	$21.21	$20.25	$20.78	$17.68	50,251
2017-08-09	$21.24	$21.95	$20.55	$20.76	$17.54	25,116
2017-08-08	$20.33	$22.04	$20.29	$21.23	$17.94	64,234
2017-08-07	$20.39	$20.87	$20.22	$20.58	$17.39	69,929
2017-08-04	$21.26	$21.62	$19.65	$20.93	$17.68	79,541
2017-08-03	$21.61	$24.05	$20.10	$21.24	$17.94	128,500
2017-08-02	$25.82	$25.94	$25.47	$25.84	$21.83	28,319
2017-08-01	$25.69	$26.05	$24.87	$25.93	$21.91	36,943
2017-07-31	$26.74	$26.77	$25.37	$25.56	$21.59	24,313
2017-07-28	$26.07	$26.74	$25.00	$26.70	$22.56	52,322
2017-07-27	$26.43	$27.36	$25.57	$26.09	$22.04	38,069
2017-07-26	$27.01	$27.41	$26.20	$26.39	$22.30	29,404
2017-07-25	$26.43	$26.87	$26.26	$26.54	$22.42	23,597
2017-07-24	$26.19	$26.73	$25.68	$26.15	$22.09	43,987
2017-07-21	$25.83	$26.35	$25.36	$26.31	$22.23	47,748
2017-07-20	$25.68	$25.99	$25.68	$25.88	$21.86	7,797
2017-07-19	$26.07	$26.29	$25.66	$25.99	$21.96	29,224
2017-07-18	$26.53	$26.55	$25.59	$26.09	$22.04	45,690
2017-07-17	$26.16	$26.70	$25.59	$26.54	$22.42	40,479
2017-07-14	$26.96	$26.96	$25.81	$25.89	$21.87	67,941
2017-07-13	$26.23	$27.00	$26.10	$26.98	$22.79	42,659
2017-07-12	$27.19	$27.99	$26.68	$26.72	$22.57	35,067
2017-07-11	$25.59	$27.19	$25.59	$27.15	$22.94	58,897
2017-07-10	$25.22	$25.61	$25.15	$25.49	$21.54	41,984
2017-07-07	$24.82	$25.50	$24.10	$25.39	$21.45	37,784
2017-07-06	$25.06	$25.29	$24.61	$24.61	$20.79	11,305
2017-07-05	$25.38	$25.59	$24.54	$25.11	$21.21	35,825
2017-07-03	$24.95	$25.50	$24.95	$25.14	$21.24	10,557
2017-06-30	$25.00	$25.00	$24.60	$24.95	$21.08	17,789
2017-06-29	$24.35	$25.00	$23.69	$24.94	$21.07	59,916
2017-06-28	$23.85	$24.48	$23.36	$24.40	$20.61	46,812
2017-06-27	$23.56	$23.98	$23.51	$23.69	$20.01	9,320
2017-06-26	$23.00	$23.98	$22.85	$23.78	$20.09	23,515
2017-06-23	$22.69	$23.15	$22.04	$22.95	$19.39	65,697
2017-06-22	$22.64	$22.68	$22.22	$22.68	$19.16	30,471
2017-06-21	$22.10	$23.27	$21.88	$22.50	$19.01	48,259
2017-06-20	$21.88	$22.12	$21.78	$22.09	$18.66	15,767
2017-06-19	$21.73	$22.03	$21.65	$21.95	$18.54	34,267
2017-06-16	$22.00	$22.00	$21.48	$21.78	$18.40	27,773
2017-06-15	$22.03	$22.23	$21.00	$22.11	$18.68	15,406
2017-06-14	$22.13	$22.36	$21.79	$22.03	$18.61	27,609
2017-06-13	$22.32	$22.46	$21.35	$21.87	$18.48	6,883
2017-06-12	$21.99	$22.40	$21.45	$22.35	$18.88	18,498
2017-06-09	$21.59	$22.34	$21.33	$22.04	$18.62	16,976
2017-06-08	$21.77	$21.88	$21.48	$21.74	$18.36	4,398
2017-06-07	$22.50	$22.75	$21.75	$21.76	$18.38	16,523
2017-06-06	$21.80	$22.50	$21.80	$22.50	$19.01	22,790
2017-06-05	$21.65	$22.23	$21.61	$22.00	$18.59	14,860
2017-06-02	$21.10	$21.74	$21.00	$21.42	$18.10	29,523
2017-06-01	$20.62	$21.08	$20.62	$21.01	$17.75	18,528
2017-05-31	$20.22	$20.71	$20.08	$20.69	$17.48	21,561
2017-05-30	$20.51	$20.51	$19.98	$20.20	$17.07	10,618
2017-05-26	$20.65	$20.74	$19.85	$20.39	$17.23	30,383
2017-05-25	$20.56	$20.86	$20.51	$20.60	$17.40	13,784
2017-05-24	$21.05	$21.08	$20.54	$20.88	$17.64	34,892
2017-05-23	$21.70	$22.02	$20.71	$21.04	$17.78	13,114
2017-05-22	$22.00	$22.27	$21.39	$21.44	$18.11	14,247
2017-05-19	$20.98	$22.00	$20.98	$21.89	$18.49	25,768
2017-05-18	$20.94	$21.92	$20.70	$20.74	$17.52	11,295
2017-05-17	$21.85	$21.98	$20.70	$20.72	$17.51	23,844
2017-05-16	$21.00	$23.26	$21.00	$21.82	$18.43	33,387
2017-05-15	$20.76	$21.15	$20.76	$20.96	$17.71	16,270
2017-05-12	$20.45	$20.77	$20.45	$20.51	$17.33	19,426
2017-05-11	$20.70	$20.86	$20.10	$20.55	$17.36	14,535
2017-05-10	$20.40	$21.15	$20.01	$20.78	$17.56	33,204
2017-05-09	$20.60	$20.81	$20.10	$20.35	$17.19	27,958
2017-05-08	$19.60	$20.84	$19.50	$20.60	$17.40	38,951
2017-05-05	$18.93	$20.31	$18.79	$20.03	$16.92	26,294
2017-05-04	$19.42	$19.42	$18.65	$18.87	$15.94	12,377
2017-05-03	$19.20	$19.66	$18.71	$19.66	$16.48	29,062
2017-05-02	$18.44	$19.29	$18.44	$19.29	$16.17	18,480
2017-05-01	$19.07	$19.24	$18.45	$18.56	$15.56	27,290
2017-04-28	$19.25	$19.25	$18.78	$19.07	$15.98	9,885
2017-04-27	$19.35	$19.41	$18.86	$18.97	$15.90	23,870
2017-04-26	$20.99	$21.16	$19.09	$19.47	$16.32	69,755
2017-04-25	$20.27	$20.88	$20.08	$20.62	$17.28	16,900
2017-04-24	$20.49	$20.49	$19.81	$20.10	$16.85	12,775
2017-04-21	$19.60	$20.42	$19.60	$20.15	$16.89	14,017
2017-04-20	$19.53	$20.03	$19.11	$19.83	$16.62	14,705
2017-04-19	$19.84	$19.87	$19.35	$19.87	$16.65	23,591
2017-04-18	$19.88	$20.25	$19.28	$19.85	$16.64	13,849
2017-04-17	$19.87	$20.10	$19.27	$19.75	$16.55	18,038
2017-04-13	$19.85	$19.95	$19.23	$19.90	$16.68	13,290
2017-04-12	$19.85	$19.94	$19.05	$19.61	$16.44	41,443
2017-04-11	$19.11	$20.28	$19.11	$19.81	$16.60	23,421
2017-04-10	$20.21	$20.64	$19.40	$19.56	$16.39	37,254
2017-04-07	$19.60	$20.49	$19.60	$20.49	$17.17	16,652
2017-04-06	$19.65	$20.44	$19.34	$20.11	$16.86	26,486
2017-04-05	$20.27	$20.54	$19.40	$19.53	$16.37	30,428
2017-04-04	$20.35	$20.73	$19.66	$20.11	$16.86	34,920
2017-04-03	$19.94	$20.45	$19.58	$20.21	$16.94	17,939
2017-03-31	$19.85	$20.09	$19.81	$20.05	$16.81	11,148
2017-03-30	$19.95	$20.28	$19.29	$19.88	$16.66	12,315
2017-03-29	$19.80	$20.27	$19.78	$20.10	$16.85	13,517
2017-03-28	$19.60	$20.00	$19.05	$19.71	$16.52	14,255
2017-03-27	$19.07	$19.63	$18.25	$19.58	$16.41	35,172
2017-03-24	$19.19	$19.53	$19.03	$19.06	$15.98	26,325
2017-03-23	$19.77	$19.82	$19.15	$19.56	$16.39	36,398
2017-03-22	$19.84	$19.84	$19.08	$19.48	$16.33	29,543
2017-03-21	$20.35	$20.50	$19.67	$19.77	$16.57	22,781
2017-03-20	$20.16	$20.46	$20.03	$20.04	$16.80	9,863
2017-03-17	$20.57	$20.96	$20.00	$20.18	$16.91	23,413
2017-03-16	$20.38	$20.92	$20.22	$20.92	$17.53	9,906
2017-03-15	$20.73	$20.73	$20.07	$20.38	$17.08	19,082
2017-03-14	$20.87	$20.93	$20.26	$20.53	$17.21	19,238
2017-03-13	$20.62	$20.94	$20.52	$20.55	$17.22	13,796
2017-03-10	$20.48	$21.46	$20.29	$20.52	$17.20	15,579
2017-03-09	$21.03	$21.13	$20.05	$20.30	$17.02	43,257
2017-03-08	$21.13	$21.33	$20.67	$21.04	$17.64	19,988
2017-03-07	$20.91	$21.08	$20.54	$21.05	$17.64	19,474
2017-03-06	$20.95	$21.27	$20.80	$20.85	$17.48	35,178
2017-03-03	$21.14	$22.29	$20.94	$21.20	$17.77	19,633
2017-03-02	$22.18	$22.20	$20.99	$21.09	$17.68	22,516
2017-03-01	$21.29	$22.59	$21.10	$22.09	$18.52	61,397
2017-02-28	$21.89	$21.90	$21.16	$21.25	$17.81	14,616
2017-02-27	$21.10	$21.99	$21.08	$21.89	$18.35	27,411
2017-02-24	$20.87	$21.10	$20.57	$20.96	$17.57	25,263
2017-02-23	$21.08	$21.19	$20.00	$21.19	$17.76	31,591
2017-02-22	$20.52	$21.15	$20.25	$21.05	$17.64	28,246
2017-02-21	$20.01	$20.78	$20.00	$20.53	$17.21	48,602
2017-02-17	$20.00	$20.70	$19.91	$20.20	$16.93	61,827
2017-02-16	$20.11	$20.48	$20.11	$20.18	$16.91	27,724
2017-02-15	$20.75	$20.92	$19.95	$20.19	$16.92	53,481
2017-02-14	$21.62	$21.91	$20.66	$20.75	$17.39	53,519
2017-02-13	$21.98	$22.34	$21.60	$21.87	$18.20	63,821
2017-02-10	$22.39	$22.55	$21.78	$22.04	$18.34	81,399
2017-02-09	$21.09	$22.55	$20.94	$22.55	$18.77	35,260
2017-02-08	$20.65	$21.64	$20.11	$21.37	$17.78	51,226
2017-02-07	$22.11	$22.50	$19.68	$20.75	$17.27	103,698
2017-02-06	$21.50	$21.93	$20.55	$21.45	$17.85	96,390
2017-02-03	$20.73	$21.52	$20.73	$21.45	$17.85	58,604
2017-02-02	$21.51	$22.22	$20.36	$20.75	$17.27	87,025
2017-02-01	$18.88	$21.39	$18.87	$21.33	$17.75	302,928
2017-01-31	$25.26	$25.87	$13.81	$18.87	$15.70	1,210,764
2017-01-30	$26.12	$26.19	$25.35	$25.62	$21.32	21,992
2017-01-27	$26.48	$27.46	$26.25	$26.46	$22.02	27,464
2017-01-26	$26.65	$27.24	$26.36	$26.47	$22.03	31,412
2017-01-25	$25.23	$26.50	$25.23	$26.35	$21.93	35,823
2017-01-24	$24.91	$25.39	$24.75	$25.23	$21.00	17,729
2017-01-23	$24.92	$24.95	$24.56	$24.70	$20.55	15,660
2017-01-20	$24.42	$24.93	$24.42	$24.78	$20.62	13,693
2017-01-19	$24.18	$24.58	$23.85	$24.58	$20.45	31,667
2017-01-18	$24.31	$24.31	$24.00	$24.06	$20.02	6,950
2017-01-17	$24.31	$24.34	$24.02	$24.17	$20.11	13,703
2017-01-13	$24.43	$24.62	$24.10	$24.20	$20.14	10,710
2017-01-12	$24.90	$24.91	$24.36	$24.46	$20.35	17,972
2017-01-11	$24.55	$24.92	$24.17	$24.76	$20.60	10,657
2017-01-10	$24.47	$24.60	$24.07	$24.56	$20.44	13,784
2017-01-09	$24.25	$24.79	$24.25	$24.42	$20.32	12,528
2017-01-06	$24.99	$25.32	$24.18	$24.25	$20.18	12,007
2017-01-05	$24.61	$25.00	$24.04	$24.99	$20.80	17,986
2017-01-04	$24.02	$25.24	$24.00	$24.40	$20.31	24,315
2017-01-03	$24.68	$25.69	$24.00	$24.00	$19.97	35,504
2016-12-30	$24.12	$25.00	$24.04	$24.68	$20.54	11,005
2016-12-29	$24.62	$25.45	$23.86	$24.03	$20.00	20,279
2016-12-28	$25.03	$25.71	$24.50	$24.75	$20.60	35,052
2016-12-27	$23.44	$25.20	$23.44	$24.84	$20.67	66,335
2016-12-23	$23.10	$23.45	$22.47	$23.44	$19.51	32,782
2016-12-22	$23.40	$23.92	$22.51	$22.80	$18.97	15,935
2016-12-21	$23.67	$23.87	$22.82	$22.95	$19.10	39,161
2016-12-20	$22.79	$23.57	$22.79	$23.48	$19.54	28,560
2016-12-19	$23.39	$23.73	$22.55	$22.55	$18.77	63,456
2016-12-16	$22.22	$23.70	$22.19	$22.95	$19.10	32,215
2016-12-15	$22.81	$24.25	$22.05	$22.23	$18.50	61,509
2016-12-14	$22.85	$23.18	$22.55	$22.99	$19.13	17,794
2016-12-13	$23.22	$23.67	$22.57	$22.66	$18.86	21,153
2016-12-12	$22.90	$23.54	$22.57	$23.19	$19.30	17,399
2016-12-09	$23.12	$23.95	$22.63	$23.00	$19.14	27,896
2016-12-08	$23.44	$24.13	$22.58	$22.92	$19.07	27,085
2016-12-07	$23.63	$23.82	$22.72	$23.24	$19.34	14,551
2016-12-06	$22.83	$23.66	$22.26	$23.58	$19.62	21,747
2016-12-05	$22.90	$23.06	$22.64	$22.74	$18.92	26,681
2016-12-02	$23.15	$23.45	$22.55	$22.74	$18.92	47,376
2016-12-01	$25.00	$25.00	$22.78	$23.42	$19.49	60,440
2016-11-30	$25.00	$25.00	$24.65	$24.99	$20.80	18,952
2016-11-29	$25.06	$25.70	$24.71	$25.18	$20.95	24,585
2016-11-28	$24.77	$25.14	$24.53	$25.01	$20.81	21,494
2016-11-25	$24.22	$25.73	$24.21	$24.59	$20.46	18,243
2016-11-23	$23.92	$24.85	$23.90	$24.16	$20.11	11,178
2016-11-22	$24.73	$25.02	$23.57	$24.06	$20.02	40,942
2016-11-21	$25.04	$25.50	$24.37	$24.38	$20.29	27,050
2016-11-18	$25.00	$26.00	$24.09	$24.77	$20.61	80,377
2016-11-17	$24.04	$25.00	$24.04	$24.94	$20.75	164,342
2016-11-16	$23.90	$24.69	$23.57	$24.18	$20.12	98,704
2016-11-15	$23.63	$23.89	$22.59	$23.77	$19.78	42,569
2016-11-14	$23.75	$23.93	$23.30	$23.41	$19.48	35,609
2016-11-11	$22.90	$23.95	$22.37	$23.95	$19.93	48,036
2016-11-10	$23.57	$23.80	$22.25	$22.98	$19.12	18,638
2016-11-09	$23.32	$23.86	$22.35	$23.48	$19.54	47,744
2016-11-08	$23.20	$23.27	$22.61	$23.24	$19.34	21,113
2016-11-07	$22.71	$23.70	$22.61	$23.22	$19.32	39,094
2016-11-04	$21.85	$22.80	$21.32	$22.28	$18.54	42,572
2016-11-03	$22.24	$23.96	$21.22	$21.90	$18.22	41,236
2016-11-02	$22.66	$23.70	$22.02	$22.40	$18.51	30,605
2016-11-01	$23.30	$23.30	$22.14	$22.86	$18.89	35,980
2016-10-31	$23.61	$25.50	$23.05	$23.48	$19.41	136,200
2016-10-28	$23.17	$23.73	$23.04	$23.50	$19.42	31,074
2016-10-27	$23.43	$24.70	$22.76	$22.94	$18.96	209,545
2016-10-26	$18.82	$19.82	$18.06	$19.67	$16.26	25,463
2016-10-25	$18.99	$19.96	$18.26	$18.83	$15.56	54,313
2016-10-24	$19.79	$19.95	$19.00	$19.17	$15.84	77,968
2016-10-21	$19.95	$20.10	$19.43	$19.59	$16.19	12,730
2016-10-20	$20.25	$20.46	$19.71	$19.71	$16.29	14,533
2016-10-19	$19.94	$20.44	$19.85	$20.10	$16.61	18,067
2016-10-18	$19.62	$20.00	$19.60	$19.83	$16.39	40,347
2016-10-17	$19.44	$19.64	$19.19	$19.62	$16.22	51,864
2016-10-14	$19.60	$19.96	$19.35	$19.39	$16.03	9,480
2016-10-13	$19.73	$19.85	$19.50	$19.56	$16.17	14,140
2016-10-12	$19.38	$20.00	$19.38	$19.71	$16.29	24,668
2016-10-11	$19.80	$19.98	$19.38	$19.39	$16.03	32,715
2016-10-10	$19.68	$19.91	$19.60	$19.66	$16.25	15,153
2016-10-07	$19.81	$19.96	$19.70	$19.71	$16.29	39,895
2016-10-06	$19.97	$20.00	$19.55	$19.89	$16.44	61,906
2016-10-05	$19.50	$20.00	$19.50	$19.99	$16.52	9,382
2016-10-04	$19.91	$20.00	$19.10	$19.59	$16.19	12,156
2016-10-03	$19.89	$20.01	$19.89	$19.92	$16.47	2,231
2016-09-30	$20.00	$20.06	$19.81	$19.82	$16.38	7,536
2016-09-29	$20.01	$20.50	$19.83	$19.86	$16.41	7,759
2016-09-28	$20.32	$20.32	$19.69	$19.96	$16.50	8,620
2016-09-27	$19.96	$20.52	$19.71	$19.77	$16.34	22,098
2016-09-26	$19.53	$19.90	$19.50	$19.90	$16.45	22,462
2016-09-23	$19.64	$19.85	$19.60	$19.73	$16.31	12,931
2016-09-22	$19.92	$20.37	$19.64	$19.64	$16.23	13,893
2016-09-21	$19.98	$20.19	$19.76	$19.90	$16.45	19,329
2016-09-20	$20.09	$20.24	$19.65	$19.97	$16.51	14,404
2016-09-19	$19.95	$20.00	$19.84	$19.89	$16.44	13,228
2016-09-16	$19.67	$20.10	$19.67	$19.91	$16.46	17,547
2016-09-15	$19.89	$20.57	$19.66	$19.66	$16.25	5,084
2016-09-14	$19.67	$19.99	$19.61	$19.77	$16.34	13,820
2016-09-13	$19.75	$19.99	$19.57	$19.65	$16.24	12,134
2016-09-12	$19.56	$20.00	$19.09	$19.77	$16.34	13,043
2016-09-09	$19.92	$20.40	$19.65	$19.75	$16.32	10,731
2016-09-08	$20.02	$20.56	$19.76	$20.01	$16.54	14,390
2016-09-07	$19.84	$20.68	$19.81	$20.05	$16.57	23,033
2016-09-06	$20.12	$20.46	$19.75	$19.99	$16.52	24,265
2016-09-02	$20.25	$20.25	$19.81	$20.09	$16.60	17,772
2016-09-01	$20.25	$20.39	$19.76	$20.15	$16.65	32,926
2016-08-31	$20.71	$20.83	$20.27	$20.27	$16.75	33,461
2016-08-30	$21.04	$21.09	$20.67	$20.75	$17.15	26,553
2016-08-29	$21.00	$21.34	$20.80	$21.00	$17.36	15,673
2016-08-26	$21.23	$21.43	$20.78	$20.99	$17.35	20,479
2016-08-25	$21.45	$21.91	$21.02	$21.29	$17.60	8,679
2016-08-24	$21.30	$21.91	$21.30	$21.50	$17.77	39,948
2016-08-23	$20.97	$22.00	$20.97	$21.36	$17.65	21,196
2016-08-22	$21.25	$21.75	$20.94	$21.25	$17.56	23,903
2016-08-19	$21.25	$21.43	$20.95	$21.28	$17.58	31,569
2016-08-18	$21.07	$21.25	$21.00	$21.25	$17.56	29,451
2016-08-17	$21.34	$21.50	$20.90	$21.23	$17.55	61,692
2016-08-16	$21.50	$21.88	$20.54	$21.32	$17.62	35,765
2016-08-15	$19.67	$21.96	$19.67	$21.52	$17.79	84,753
2016-08-12	$19.65	$19.74	$19.00	$19.66	$16.25	15,098
2016-08-11	$19.83	$19.93	$19.20	$19.51	$16.13	9,580
2016-08-10	$19.98	$20.29	$19.40	$19.74	$16.32	29,975
2016-08-09	$19.23	$20.33	$19.23	$19.97	$16.50	13,738
2016-08-08	$20.60	$20.60	$18.60	$19.55	$16.16	53,073
2016-08-05	$20.75	$20.76	$20.03	$20.63	$17.05	24,384
2016-08-04	$19.50	$21.14	$19.41	$20.54	$16.98	46,587
2016-08-03	$19.32	$19.50	$19.10	$19.40	$16.03	62,525
2016-08-02	$19.27	$19.37	$19.00	$19.21	$15.76	36,362
2016-08-01	$18.65	$19.26	$18.51	$19.26	$15.80	50,557
2016-07-29	$18.84	$19.00	$17.92	$18.48	$15.16	75,847
2016-07-28	$17.89	$19.00	$17.76	$18.53	$15.20	83,811
2016-07-27	$15.60	$19.23	$15.30	$18.25	$14.97	281,625
2016-07-26	$14.00	$14.43	$13.89	$13.89	$11.39	7,947
2016-07-25	$14.17	$14.41	$13.96	$14.06	$11.53	8,577
2016-07-22	$14.35	$14.42	$13.85	$14.27	$11.70	5,261
2016-07-21	$14.15	$14.50	$14.15	$14.35	$11.77	5,305
2016-07-20	$14.13	$14.25	$14.05	$14.05	$11.52	2,782
2016-07-19	$14.06	$14.67	$14.06	$14.16	$11.61	6,366
2016-07-18	$14.23	$14.40	$13.98	$14.18	$11.63	7,565
2016-07-15	$14.26	$14.64	$14.10	$14.23	$11.67	15,216
2016-07-14	$14.45	$14.45	$14.07	$14.31	$11.73	11,892
2016-07-13	$14.64	$14.69	$14.50	$14.54	$11.93	3,318
2016-07-12	$14.57	$14.75	$14.05	$14.58	$11.96	6,483
2016-07-11	$14.73	$14.73	$14.33	$14.60	$11.97	10,885
2016-07-08	$14.55	$14.55	$14.37	$14.54	$11.93	15,525
2016-07-07	$14.25	$14.25	$13.98	$14.09	$11.56	5,910
2016-07-06	$14.19	$14.21	$13.91	$14.21	$11.65	6,637
2016-07-05	$13.88	$14.23	$13.81	$13.86	$11.37	7,467
2016-07-01	$13.72	$13.99	$13.49	$13.95	$11.44	9,026
2016-06-30	$13.80	$14.02	$13.35	$13.74	$11.27	13,031
2016-06-29	$13.54	$13.99	$13.26	$13.64	$11.19	8,722
2016-06-28	$13.09	$14.13	$13.09	$13.61	$11.16	8,022
2016-06-27	$13.31	$14.09	$13.00	$13.01	$10.67	10,835
2016-06-24	$13.15	$13.82	$13.15	$13.28	$10.89	14,064
2016-06-23	$13.39	$13.95	$13.39	$13.41	$11.00	6,722
2016-06-22	$13.25	$13.86	$13.25	$13.32	$10.92	6,545
2016-06-21	$13.77	$13.77	$13.00	$13.12	$10.76	15,004
2016-06-20	$13.75	$13.75	$13.08	$13.25	$10.87	9,676
2016-06-17	$14.03	$14.38	$13.45	$13.52	$11.09	28,836
2016-06-16	$14.20	$14.25	$13.94	$14.04	$11.52	27,189
2016-06-15	$14.16	$14.47	$13.66	$14.23	$11.67	26,987
2016-06-14	$14.06	$14.35	$13.62	$14.28	$11.71	20,017
2016-06-13	$14.20	$14.31	$13.79	$14.01	$11.49	4,695
2016-06-10	$14.20	$14.24	$13.84	$14.20	$11.65	1,529
2016-06-09	$13.60	$14.33	$13.60	$14.17	$11.62	8,802
2016-06-08	$13.59	$14.26	$13.59	$14.22	$11.66	3,769
2016-06-07	$14.24	$14.24	$13.51	$13.99	$11.47	5,244
2016-06-06	$13.91	$14.35	$13.52	$14.04	$11.52	10,196
2016-06-03	$14.16	$14.27	$13.73	$14.13	$11.59	3,995
2016-06-02	$13.91	$14.28	$13.72	$14.04	$11.52	4,575
2016-06-01	$13.67	$14.20	$13.09	$14.20	$11.65	8,954
2016-05-31	$13.63	$14.25	$13.61	$13.91	$11.41	6,525
2016-05-27	$13.56	$13.86	$13.38	$13.63	$11.18	6,089
2016-05-26	$13.54	$13.71	$13.01	$13.66	$11.20	5,186
2016-05-25	$13.36	$13.68	$13.29	$13.59	$11.15	5,199
2016-05-24	$13.30	$13.74	$12.80	$13.36	$10.96	16,036
2016-05-23	$13.68	$13.72	$12.90	$13.26	$10.88	5,647
2016-05-20	$13.33	$13.69	$13.11	$13.28	$10.89	13,362
2016-05-19	$13.78	$13.78	$13.06	$13.13	$10.77	16,508
2016-05-18	$12.79	$13.87	$12.79	$13.31	$10.92	8,437
2016-05-17	$13.09	$13.37	$10.81	$12.61	$10.34	21,132
2016-05-16	$13.63	$13.63	$13.00	$13.00	$10.66	11,104
2016-05-13	$14.12	$14.12	$13.52	$13.72	$11.25	6,903
2016-05-12	$14.04	$14.34	$13.76	$13.82	$11.33	5,277
2016-05-11	$13.90	$14.10	$13.75	$14.00	$11.48	11,325
2016-05-10	$14.04	$14.12	$13.75	$13.98	$11.47	40,130
2016-05-09	$13.97	$14.30	$13.90	$14.01	$11.49	5,303
2016-05-06	$14.03	$14.29	$13.85	$14.02	$11.50	7,353
2016-05-05	$14.10	$14.30	$14.01	$14.12	$11.58	9,100
2016-05-04	$14.24	$14.55	$13.94	$14.18	$11.63	14,097
2016-05-03	$14.55	$14.55	$14.25	$14.49	$11.76	12,014
2016-05-02	$14.58	$14.68	$14.46	$14.55	$11.81	28,824
2016-04-29	$14.59	$14.59	$14.22	$14.41	$11.69	8,565
2016-04-28	$14.24	$14.74	$14.18	$14.64	$11.88	11,772
2016-04-27	$14.50	$14.66	$14.42	$14.47	$11.74	9,363
2016-04-26	$14.43	$14.61	$14.10	$14.44	$11.72	16,956
2016-04-25	$14.64	$14.64	$14.36	$14.45	$11.73	10,709
2016-04-22	$14.65	$14.97	$14.35	$14.64	$11.88	12,811
2016-04-21	$14.51	$14.79	$14.40	$14.64	$11.88	29,348
2016-04-20	$14.39	$14.65	$14.37	$14.62	$11.87	9,754
2016-04-19	$14.39	$14.39	$14.20	$14.33	$11.63	8,191
2016-04-18	$13.93	$14.65	$13.91	$14.33	$11.63	17,895
2016-04-15	$13.85	$14.17	$13.40	$13.86	$11.25	17,600
2016-04-14	$13.98	$14.10	$13.86	$13.93	$11.31	20,864
2016-04-13	$13.97	$14.16	$13.90	$14.10	$11.44	6,144
2016-04-12	$13.94	$14.17	$13.90	$13.96	$11.33	15,082
2016-04-11	$13.94	$14.10	$13.81	$14.02	$11.38	15,196
2016-04-08	$13.90	$14.02	$13.86	$14.00	$11.36	5,153
2016-04-07	$13.99	$14.18	$13.79	$14.02	$11.37	7,231
2016-04-06	$13.88	$14.00	$13.67	$14.00	$11.36	13,117
2016-04-05	$13.73	$14.10	$13.73	$13.98	$11.35	7,933
2016-04-04	$13.75	$14.12	$13.39	$14.00	$11.36	7,416
2016-04-01	$13.75	$13.99	$13.35	$13.75	$11.16	6,309
2016-03-31	$13.96	$13.96	$13.31	$13.75	$11.16	10,357
2016-03-30	$14.02	$14.25	$13.92	$14.07	$11.42	10,461
2016-03-29	$12.99	$14.06	$12.77	$13.93	$11.31	26,941
2016-03-28	$13.25	$13.43	$12.90	$13.01	$10.56	14,056
2016-03-24	$13.31	$13.45	$12.55	$13.29	$10.79	26,866
2016-03-23	$13.75	$13.75	$13.17	$13.17	$10.69	22,741
2016-03-22	$14.27	$14.27	$13.60	$13.62	$11.05	8,041
2016-03-21	$14.24	$14.24	$14.07	$14.12	$11.46	5,246
2016-03-18	$14.24	$14.37	$14.20	$14.33	$11.63	11,043
2016-03-17	$14.27	$14.31	$14.14	$14.18	$11.51	3,999
2016-03-16	$14.10	$14.36	$14.10	$14.16	$11.49	4,238
2016-03-15	$14.22	$14.25	$13.88	$14.17	$11.50	6,750
2016-03-14	$14.20	$14.36	$14.20	$14.33	$11.63	12,347
2016-03-11	$14.15	$14.25	$13.93	$14.15	$11.48	6,822
2016-03-10	$13.57	$14.22	$13.57	$14.22	$11.54	21,164
2016-03-09	$13.50	$13.75	$13.45	$13.54	$10.99	4,848
2016-03-08	$13.43	$13.52	$13.38	$13.45	$10.92	8,242
2016-03-07	$13.23	$13.49	$13.20	$13.42	$10.89	12,392
2016-03-04	$13.16	$13.43	$12.96	$13.19	$10.70	16,388
2016-03-03	$12.89	$13.13	$12.88	$13.00	$10.55	19,520
2016-03-02	$12.70	$12.89	$12.70	$12.89	$10.46	18,968
2016-03-01	$12.80	$12.89	$12.67	$12.80	$10.39	7,806
2016-02-29	$12.84	$13.00	$12.66	$12.67	$10.28	13,619
2016-02-26	$12.55	$12.85	$12.55	$12.83	$10.41	16,030
2016-02-25	$12.15	$12.70	$12.15	$12.64	$10.26	25,717
2016-02-24	$12.03	$12.27	$12.01	$12.16	$9.87	3,765
2016-02-23	$12.18	$12.25	$12.02	$12.10	$9.82	7,319
2016-02-22	$12.20	$12.76	$12.02	$12.29	$9.97	27,383
2016-02-19	$11.94	$12.69	$11.65	$12.42	$10.08	24,163
2016-02-18	$12.05	$12.14	$11.80	$11.91	$9.67	6,392
2016-02-17	$11.28	$12.56	$11.15	$12.10	$9.70	48,409
2016-02-16	$11.13	$11.48	$11.06	$11.39	$9.13	44,494
2016-02-12	$10.76	$11.24	$10.19	$11.09	$8.89	16,733
2016-02-11	$10.70	$10.72	$10.12	$10.43	$8.36	8,796
2016-02-10	$10.81	$10.99	$10.70	$10.81	$8.66	15,999
2016-02-09	$10.21	$10.72	$10.05	$10.72	$8.59	39,473
2016-02-08	$10.50	$10.67	$10.05	$10.19	$8.17	25,278
2016-02-05	$10.50	$10.74	$10.35	$10.52	$8.43	46,273
2016-02-04	$10.00	$10.74	$9.95	$10.70	$8.57	28,500
2016-02-03	$10.87	$12.03	$9.70	$9.80	$7.85	104,686
2016-02-02	$10.96	$10.96	$10.24	$10.57	$8.47	73,901
2016-02-01	$9.69	$11.00	$9.40	$10.71	$8.58	44,945
2016-01-29	$8.25	$9.72	$8.21	$9.39	$7.53	43,741
2016-01-28	$8.00	$8.39	$7.99	$7.99	$6.40	2,525
2016-01-27	$8.09	$8.29	$8.00	$8.00	$6.41	8,178
2016-01-26	$8.18	$8.25	$8.06	$8.06	$6.46	11,479
2016-01-25	$8.69	$8.69	$8.26	$8.39	$6.72	5,315
2016-01-22	$9.05	$9.05	$8.33	$8.69	$6.96	5,123
2016-01-21	$8.14	$8.50	$7.98	$8.36	$6.70	7,963
2016-01-20	$8.56	$8.60	$7.76	$8.10	$6.49	20,583
2016-01-19	$9.33	$9.35	$8.58	$8.58	$6.88	18,281
2016-01-15	$8.97	$9.13	$8.75	$9.01	$7.22	15,145
2016-01-14	$9.12	$9.35	$8.89	$9.06	$7.26	8,161
2016-01-13	$9.02	$9.10	$8.98	$9.07	$7.27	21,966
2016-01-12	$9.74	$9.74	$9.06	$9.07	$7.27	6,224
2016-01-11	$9.63	$9.78	$9.39	$9.52	$7.63	11,089
2016-01-08	$9.97	$10.05	$9.52	$9.67	$7.75	25,994
2016-01-07	$9.98	$10.10	$9.92	$9.99	$8.01	8,053
2016-01-06	$9.83	$10.22	$9.75	$9.98	$8.00	9,618
2016-01-05	$10.24	$10.24	$9.75	$9.88	$7.92	8,666
2016-01-04	$9.69	$10.15	$9.69	$9.72	$7.79	12,207
2015-12-31	$9.70	$10.22	$9.70	$10.14	$8.13	19,258
2015-12-30	$10.18	$10.19	$9.71	$9.71	$7.78	14,646
2015-12-29	$10.69	$10.69	$9.70	$10.20	$8.18	26,263
2015-12-28	$10.66	$10.67	$10.38	$10.38	$8.32	10,373
2015-12-24	$10.70	$10.77	$10.56	$10.64	$8.53	2,258
2015-12-23	$10.75	$11.00	$10.61	$10.70	$8.58	10,921
2015-12-22	$10.57	$10.91	$10.54	$10.83	$8.68	24,895
2015-12-21	$11.00	$11.00	$10.55	$10.93	$8.76	72,198
2015-12-18	$11.01	$11.01	$10.75	$10.89	$8.73	19,654
2015-12-17	$10.82	$11.06	$10.71	$10.94	$8.77	8,651
2015-12-16	$11.04	$11.21	$11.04	$11.09	$8.89	6,168
2015-12-15	$10.74	$11.25	$10.74	$11.25	$9.02	20,588
2015-12-14	$10.59	$11.19	$10.50	$10.86	$8.70	32,909
2015-12-11	$10.70	$11.31	$10.60	$10.69	$8.57	12,293
2015-12-10	$11.05	$11.10	$10.80	$10.90	$8.73	8,597
2015-12-09	$11.16	$11.50	$10.96	$11.01	$8.82	7,650
2015-12-08	$11.32	$11.32	$11.00	$11.13	$8.92	5,165
2015-12-07	$11.20	$11.20	$10.99	$11.08	$8.88	7,596
2015-12-04	$11.51	$11.55	$11.10	$11.10	$8.90	10,619
2015-12-03	$11.60	$11.60	$11.32	$11.38	$9.12	3,986
2015-12-02	$11.51	$11.51	$11.32	$11.50	$9.22	5,930
2015-12-01	$11.80	$11.80	$11.22	$11.33	$9.08	8,579
2015-11-30	$11.39	$11.77	$11.37	$11.60	$9.30	24,355
2015-11-27	$11.44	$11.57	$11.21	$11.57	$9.27	10,260
2015-11-25	$11.26	$11.39	$11.16	$11.35	$9.10	11,432
2015-11-24	$11.01	$11.40	$10.71	$11.35	$9.10	2,179
2015-11-23	$11.27	$11.43	$10.96	$11.39	$9.13	13,713
2015-11-20	$11.44	$11.45	$10.79	$11.25	$9.02	16,068
2015-11-19	$11.23	$11.41	$11.12	$11.32	$9.07	8,528
2015-11-18	$11.14	$11.37	$10.95	$11.09	$8.89	5,869
2015-11-17	$11.13	$11.31	$11.04	$11.09	$8.88	8,180
2015-11-16	$11.14	$11.34	$10.98	$11.18	$8.96	3,279
2015-11-13	$11.10	$11.18	$11.01	$11.09	$8.89	7,548
2015-11-12	$11.12	$11.46	$11.00	$11.12	$8.91	5,604
2015-11-11	$11.19	$11.22	$11.00	$11.22	$8.99	5,455
2015-11-10	$11.36	$11.38	$10.89	$11.23	$9.00	10,455
2015-11-09	$11.25	$11.48	$11.01	$11.39	$9.13	5,700
2015-11-06	$10.76	$11.33	$10.76	$11.20	$8.98	12,569
2015-11-05	$11.25	$11.25	$10.83	$11.09	$8.89	26,401
2015-11-04	$11.43	$11.43	$11.12	$11.37	$8.99	28,582
2015-11-03	$10.80	$11.54	$10.68	$11.35	$8.98	16,590
2015-11-02	$10.52	$10.80	$10.33	$10.65	$8.42	4,646
2015-10-30	$10.02	$10.59	$9.73	$10.41	$8.23	29,568
2015-10-29	$9.78	$10.04	$9.59	$9.99	$7.90	25,665
2015-10-28	$10.13	$10.13	$9.50	$9.78	$7.73	42,332
2015-10-27	$10.51	$10.51	$9.90	$10.00	$7.91	22,366
2015-10-26	$10.44	$10.68	$10.36	$10.55	$8.34	19,899
2015-10-23	$10.80	$10.95	$10.07	$10.55	$8.34	40,285
2015-10-22	$11.05	$11.30	$10.79	$10.80	$8.54	13,432
2015-10-21	$10.80	$11.31	$10.80	$11.06	$8.75	17,830
2015-10-20	$11.09	$11.09	$10.71	$10.74	$8.49	16,172
2015-10-19	$11.37	$11.60	$11.19	$11.26	$8.90	24,270
2015-10-16	$11.31	$11.51	$11.22	$11.30	$8.94	11,719
2015-10-15	$10.86	$11.53	$10.86	$11.19	$8.85	12,477
2015-10-14	$10.84	$11.25	$10.65	$11.07	$8.75	38,246
2015-10-13	$10.50	$11.00	$10.45	$10.99	$8.69	26,256
2015-10-12	$10.36	$10.79	$10.33	$10.72	$8.48	13,014
2015-10-09	$10.43	$10.44	$9.91	$10.24	$8.10	7,949
2015-10-08	$10.25	$10.50	$10.07	$10.42	$8.24	13,939
2015-10-07	$10.30	$10.60	$9.90	$10.40	$8.22	31,931
2015-10-06	$10.35	$10.55	$10.04	$10.40	$8.22	19,974
2015-10-05	$10.53	$10.81	$10.53	$10.58	$8.37	9,754
2015-10-02	$10.61	$10.61	$10.18	$10.46	$8.27	17,679
2015-10-01	$10.42	$10.70	$10.09	$10.62	$8.40	11,736
2015-09-30	$10.63	$10.84	$10.02	$10.05	$7.95	17,812
2015-09-29	$10.47	$10.72	$10.47	$10.60	$8.38	12,649
2015-09-28	$10.43	$10.67	$10.32	$10.46	$8.27	6,680
2015-09-25	$10.69	$10.69	$10.50	$10.54	$8.33	3,883
2015-09-24	$10.69	$10.79	$10.31	$10.65	$8.42	22,852
2015-09-23	$10.66	$10.87	$10.65	$10.68	$8.45	4,919
2015-09-22	$10.50	$10.80	$10.49	$10.78	$8.52	6,426
2015-09-21	$10.54	$10.88	$10.54	$10.85	$8.58	13,689
2015-09-18	$10.31	$10.54	$10.26	$10.54	$8.33	15,192
2015-09-17	$10.22	$10.55	$10.22	$10.51	$8.31	7,120
2015-09-16	$10.11	$10.22	$10.11	$10.21	$8.07	6,824
2015-09-15	$9.98	$10.30	$9.98	$10.21	$8.07	2,292
2015-09-14	$9.97	$10.09	$9.95	$10.03	$7.93	12,599
2015-09-11	$10.23	$10.23	$9.98	$10.00	$7.91	11,911
2015-09-10	$10.46	$10.46	$10.15	$10.22	$8.08	19,455
2015-09-09	$10.74	$10.88	$10.26	$10.29	$8.14	30,516
2015-09-08	$10.79	$11.00	$10.70	$10.99	$8.69	13,577
2015-09-04	$10.81	$10.96	$10.63	$10.70	$8.46	19,365
2015-09-03	$11.00	$11.46	$10.71	$10.75	$8.50	29,318
2015-09-02	$11.10	$11.30	$10.94	$11.04	$8.73	5,663
2015-09-01	$11.14	$11.20	$10.85	$11.13	$8.80	14,786
2015-08-31	$10.90	$11.19	$10.88	$11.06	$8.75	5,297
2015-08-28	$10.82	$11.98	$10.82	$11.10	$8.78	6,587
2015-08-27	$11.04	$11.34	$10.60	$10.60	$8.38	11,398
2015-08-26	$11.30	$11.30	$10.83	$11.09	$8.77	8,598
2015-08-25	$11.50	$11.80	$11.12	$11.12	$8.79	21,637
2015-08-24	$11.20	$11.70	$11.20	$11.38	$9.00	19,870

Psychemedics Corp (PMD) News Headlines

Recent Psychemedics Corp (PMD) News

Similar Companies to Psychemedics Corp (PMD) in the Diagnostics & Research Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Koninklijke Philips N.V.	PHG	Diagnostics & Research	Healthcare	116,330
Laboratory Corp Of America Holdings	LH	Diagnostics & Research	Healthcare	70,000
Thermo Fisher Scientific Inc	TMO	Diagnostics & Research	Healthcare	70,000
Danaher Corp	DHR	Diagnostics & Research	Healthcare	60,000
IQVIA Holdings Inc	IQV	Diagnostics & Research	Healthcare	55,000
Quest Diagnostics Inc	DGX	Diagnostics & Research	Healthcare	44,000
Syneos Health Inc - Class A	SYNH	Diagnostics & Research	Healthcare	23,000
PRA Health Sciences Inc	PRAH	Diagnostics & Research	Healthcare	14,000
Agilent Technologies Inc	A	Diagnostics & Research	Healthcare	13,999
Mettler-Toledo International Inc	MTD	Diagnostics & Research	Healthcare	11,600

Psychemedics Corp (PMD) Exchange: NASDAQ