Party City Holdco Inc (PRTY) Stock

Data as of March 21, 2025

$0.37 ($0.00) -0.25%

Party City Holdco Inc - Daily Information

Click for more stock information on Party City Holdco Inc.

Daily Information	Data
Date	March 21, 2025
Open	$0.35
Previous Close	$0.37
High	$0.38
Low	$0.34
Adjusted Open	$0.35
Previous Adjusted Close	$0.37
Adjusted High	$0.38
Adjusted Low	$0.34

About Party City Holdco Inc (PRTY)

Party City Holdco Inc is a publicly traded company that operates in the retail industry. It manufactures and sells a wide range of party supplies, playing dress-up, decorations, novelties, balloons, and catering supplies. Founded in 1986, the company experienced significant growth in the years before it went public to become Party City Holdco Inc in 2013. Since then, the company has continued to expand its presence in the retail industry, increasing the number of Party City stores and branded stores throughout the U.S., Canada, and Mexico. Its portfolio now includes six distinct brands, a global wholesale business, and an e-commerce business.

Invest in Party City Holdco Inc (PRTY)

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

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for Party City Holdco Inc (PRTY)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-12-30	$0.35	$0.38	$0.34	$0.37	$0.37	3,101,363
2022-12-29	$0.32	$0.37	$0.32	$0.37	$0.37	4,407,234
2022-12-28	$0.33	$0.34	$0.32	$0.32	$0.32	3,514,739
2022-12-27	$0.36	$0.36	$0.32	$0.33	$0.33	2,305,162
2022-12-23	$0.34	$0.35	$0.33	$0.35	$0.35	3,863,912
2022-12-22	$0.37	$0.37	$0.31	$0.33	$0.33	6,167,524
2022-12-21	$0.38	$0.39	$0.35	$0.36	$0.36	6,259,393
2022-12-20	$0.39	$0.40	$0.37	$0.37	$0.37	3,478,258
2022-12-19	$0.43	$0.43	$0.37	$0.37	$0.37	7,070,120
2022-12-16	$0.39	$0.48	$0.38	$0.42	$0.42	7,750,968
2022-12-15	$0.40	$0.41	$0.38	$0.39	$0.39	3,614,276
2022-12-14	$0.45	$0.45	$0.39	$0.40	$0.40	6,387,889
2022-12-13	$0.54	$0.54	$0.44	$0.44	$0.44	8,501,328
2022-12-12	$0.51	$0.53	$0.50	$0.52	$0.52	6,363,859
2022-12-09	$0.60	$0.60	$0.50	$0.50	$0.50	7,045,091
2022-12-08	$0.60	$0.63	$0.58	$0.59	$0.59	1,845,936
2022-12-07	$0.62	$0.62	$0.58	$0.59	$0.59	2,821,088
2022-12-06	$0.65	$0.67	$0.60	$0.62	$0.62	5,265,796
2022-12-05	$0.68	$0.69	$0.65	$0.65	$0.65	5,408,053
2022-12-02	$0.65	$0.68	$0.61	$0.67	$0.67	7,152,154
2022-12-01	$0.72	$0.76	$0.66	$0.66	$0.66	8,675,363
2022-11-30	$0.70	$0.73	$0.66	$0.71	$0.71	6,042,220
2022-11-29	$0.71	$0.73	$0.69	$0.70	$0.70	3,397,970
2022-11-28	$0.75	$0.76	$0.68	$0.69	$0.69	3,422,132
2022-11-25	$0.72	$0.78	$0.72	$0.75	$0.75	2,758,441
2022-11-23	$0.74	$0.75	$0.69	$0.72	$0.72	8,143,643
2022-11-22	$0.77	$0.78	$0.72	$0.73	$0.73	11,161,362
2022-11-21	$0.88	$0.89	$0.75	$0.75	$0.75	9,526,573
2022-11-18	$0.87	$0.91	$0.84	$0.87	$0.87	6,801,030
2022-11-17	$0.86	$0.89	$0.81	$0.85	$0.85	15,830,384
2022-11-16	$1.01	$1.02	$0.88	$0.88	$0.88	25,615,363
2022-11-15	$1.05	$1.12	$1.01	$1.04	$1.04	4,263,641
2022-11-14	$0.99	$1.03	$0.90	$1.03	$1.03	11,082,650
2022-11-11	$0.90	$1.04	$0.90	$1.01	$1.01	13,731,007
2022-11-10	$0.81	$0.91	$0.80	$0.86	$0.86	9,465,086
2022-11-09	$0.94	$0.97	$0.72	$0.76	$0.76	12,654,082
2022-11-08	$1.12	$1.16	$0.90	$0.91	$0.91	29,887,706
2022-11-07	$1.50	$1.55	$1.37	$1.53	$1.53	5,798,088
2022-11-04	$1.51	$1.55	$1.45	$1.49	$1.49	3,661,899
2022-11-03	$1.55	$1.55	$1.47	$1.47	$1.47	3,305,274
2022-11-02	$1.60	$1.70	$1.56	$1.56	$1.56	3,988,819
2022-11-01	$1.72	$1.78	$1.61	$1.64	$1.64	4,472,415
2022-10-31	$1.67	$1.77	$1.67	$1.69	$1.69	3,386,646
2022-10-28	$1.76	$1.80	$1.66	$1.70	$1.70	3,253,440
2022-10-27	$1.79	$1.84	$1.77	$1.80	$1.80	2,131,761
2022-10-26	$1.76	$1.86	$1.75	$1.78	$1.78	3,219,214
2022-10-25	$1.65	$1.84	$1.65	$1.81	$1.81	4,260,275
2022-10-24	$1.63	$1.68	$1.57	$1.66	$1.66	3,352,716
2022-10-21	$1.53	$1.62	$1.43	$1.62	$1.62	4,076,546
2022-10-20	$1.49	$1.63	$1.45	$1.52	$1.52	3,437,372
2022-10-19	$1.59	$1.59	$1.41	$1.47	$1.47	3,983,294
2022-10-18	$1.44	$1.58	$1.44	$1.57	$1.57	3,857,726
2022-10-17	$1.34	$1.43	$1.34	$1.39	$1.39	3,271,267
2022-10-14	$1.32	$1.41	$1.27	$1.31	$1.31	4,503,710
2022-10-13	$1.26	$1.38	$1.20	$1.30	$1.30	3,679,596
2022-10-12	$1.35	$1.39	$1.28	$1.32	$1.32	3,366,665
2022-10-11	$1.43	$1.47	$1.29	$1.34	$1.34	4,882,692
2022-10-10	$1.53	$1.55	$1.41	$1.45	$1.45	3,077,930
2022-10-07	$1.57	$1.58	$1.47	$1.51	$1.51	3,563,636
2022-10-06	$1.61	$1.70	$1.58	$1.59	$1.59	2,889,720
2022-10-05	$1.61	$1.67	$1.53	$1.62	$1.62	4,378,126
2022-10-04	$1.61	$1.72	$1.59	$1.66	$1.66	5,142,889
2022-10-03	$1.63	$1.64	$1.49	$1.54	$1.54	4,059,815
2022-09-30	$1.61	$1.70	$1.53	$1.58	$1.58	3,560,674
2022-09-29	$1.79	$1.82	$1.60	$1.60	$1.60	6,694,403
2022-09-28	$1.74	$1.83	$1.71	$1.79	$1.79	3,421,226
2022-09-27	$1.73	$1.88	$1.70	$1.72	$1.72	6,253,401
2022-09-26	$1.75	$1.91	$1.67	$1.69	$1.69	6,060,628
2022-09-23	$1.73	$1.80	$1.68	$1.77	$1.77	4,358,347
2022-09-22	$1.83	$1.85	$1.71	$1.80	$1.80	6,574,742
2022-09-21	$1.88	$1.94	$1.80	$1.81	$1.81	4,621,180
2022-09-20	$1.96	$1.96	$1.86	$1.87	$1.87	4,494,525
2022-09-19	$2.02	$2.05	$1.95	$1.96	$1.96	3,616,516
2022-09-16	$2.21	$2.21	$1.99	$2.06	$2.06	9,552,446
2022-09-15	$2.33	$2.37	$2.22	$2.29	$2.29	6,537,623
2022-09-14	$2.32	$2.37	$2.21	$2.28	$2.28	6,135,040
2022-09-13	$2.45	$2.51	$2.26	$2.37	$2.37	6,625,741
2022-09-12	$2.71	$2.75	$2.42	$2.56	$2.56	9,444,593
2022-09-09	$2.43	$2.62	$2.33	$2.56	$2.56	8,592,019
2022-09-08	$2.33	$2.49	$2.22	$2.41	$2.41	11,389,898
2022-09-07	$2.11	$2.36	$2.09	$2.30	$2.30	12,348,694
2022-09-06	$2.04	$2.17	$2.02	$2.12	$2.12	7,166,494
2022-09-02	$2.20	$2.22	$1.97	$2.04	$2.04	9,669,763
2022-09-01	$1.97	$2.15	$1.89	$2.15	$2.15	7,293,893
2022-08-31	$1.95	$2.01	$1.89	$1.97	$1.97	4,590,541
2022-08-30	$2.08	$2.19	$1.85	$1.99	$1.99	9,416,174
2022-08-29	$1.74	$2.03	$1.73	$2.00	$2.00	6,733,813
2022-08-26	$1.97	$2.00	$1.76	$1.78	$1.78	7,685,906
2022-08-25	$2.14	$2.18	$1.93	$1.96	$1.96	7,837,013
2022-08-24	$2.01	$2.10	$1.90	$2.00	$2.00	5,934,724
2022-08-23	$2.25	$2.29	$1.97	$2.01	$2.01	12,870,823
2022-08-22	$2.26	$2.67	$2.08	$2.17	$2.17	31,449,857
2022-08-19	$1.72	$2.34	$1.69	$2.06	$2.06	17,218,707
2022-08-18	$2.24	$2.35	$1.80	$1.98	$1.98	15,913,000
2022-08-17	$2.33	$2.65	$1.96	$2.36	$2.36	36,759,600
2022-08-16	$1.63	$2.37	$1.61	$2.03	$2.03	24,413,570
2022-08-15	$1.38	$1.59	$1.37	$1.57	$1.57	4,929,355
2022-08-12	$1.41	$1.41	$1.33	$1.39	$1.39	3,202,095
2022-08-11	$1.33	$1.43	$1.33	$1.39	$1.39	3,164,789
2022-08-10	$1.31	$1.35	$1.29	$1.31	$1.31	1,945,968
2022-08-09	$1.37	$1.37	$1.24	$1.28	$1.28	4,084,520
2022-08-08	$1.29	$1.48	$1.29	$1.38	$1.38	9,585,041
2022-08-05	$1.27	$1.37	$1.26	$1.31	$1.31	4,707,332
2022-08-04	$1.28	$1.35	$1.27	$1.29	$1.29	1,590,897
2022-08-03	$1.18	$1.27	$1.15	$1.27	$1.27	3,823,765
2022-08-02	$1.18	$1.19	$1.15	$1.16	$1.16	3,187,269
2022-08-01	$1.11	$1.20	$1.07	$1.19	$1.19	2,267,052
2022-07-29	$1.14	$1.18	$1.09	$1.14	$1.14	2,011,140
2022-07-28	$1.11	$1.15	$1.06	$1.12	$1.12	2,222,592
2022-07-27	$1.12	$1.14	$1.04	$1.13	$1.13	5,120,034
2022-07-26	$1.25	$1.25	$1.08	$1.09	$1.09	6,750,881
2022-07-25	$1.28	$1.30	$1.24	$1.26	$1.26	1,202,212
2022-07-22	$1.38	$1.39	$1.26	$1.29	$1.29	2,201,567
2022-07-21	$1.38	$1.38	$1.30	$1.36	$1.36	2,036,632
2022-07-20	$1.39	$1.40	$1.34	$1.38	$1.38	1,303,381
2022-07-19	$1.37	$1.40	$1.35	$1.38	$1.38	2,857,980
2022-07-18	$1.34	$1.40	$1.31	$1.32	$1.32	2,020,804
2022-07-15	$1.32	$1.32	$1.24	$1.29	$1.29	2,314,962
2022-07-14	$1.29	$1.30	$1.24	$1.26	$1.26	2,060,616
2022-07-13	$1.28	$1.35	$1.27	$1.33	$1.33	1,392,756
2022-07-12	$1.30	$1.39	$1.30	$1.33	$1.33	1,249,932
2022-07-11	$1.39	$1.41	$1.28	$1.30	$1.30	1,880,853
2022-07-08	$1.41	$1.48	$1.37	$1.40	$1.40	1,982,387
2022-07-07	$1.34	$1.44	$1.33	$1.42	$1.42	2,495,813
2022-07-06	$1.41	$1.50	$1.29	$1.31	$1.31	2,343,323
2022-07-05	$1.31	$1.43	$1.28	$1.43	$1.43	2,048,320
2022-07-01	$1.29	$1.36	$1.25	$1.34	$1.34	2,736,031
2022-06-30	$1.33	$1.35	$1.29	$1.32	$1.32	3,329,715
2022-06-29	$1.48	$1.48	$1.34	$1.38	$1.38	1,977,533
2022-06-28	$1.64	$1.67	$1.46	$1.47	$1.47	1,971,434
2022-06-27	$1.68	$1.71	$1.55	$1.59	$1.59	2,516,382
2022-06-24	$1.58	$1.70	$1.56	$1.66	$1.66	4,259,049
2022-06-23	$1.48	$1.55	$1.42	$1.55	$1.55	2,434,644
2022-06-22	$1.40	$1.50	$1.39	$1.45	$1.45	3,494,357
2022-06-21	$1.53	$1.57	$1.43	$1.44	$1.44	4,125,849
2022-06-17	$1.28	$1.48	$1.27	$1.47	$1.47	12,499,937
2022-06-16	$1.20	$1.27	$1.17	$1.25	$1.25	3,307,550
2022-06-15	$1.20	$1.32	$1.18	$1.27	$1.27	4,359,564
2022-06-14	$1.22	$1.24	$1.16	$1.17	$1.17	2,330,396
2022-06-13	$1.17	$1.28	$1.14	$1.21	$1.21	4,478,411
2022-06-10	$1.25	$1.26	$1.20	$1.22	$1.22	3,218,005
2022-06-09	$1.35	$1.36	$1.26	$1.28	$1.28	2,401,546
2022-06-08	$1.36	$1.43	$1.35	$1.36	$1.36	4,368,009
2022-06-07	$1.31	$1.41	$1.29	$1.39	$1.39	2,196,683
2022-06-06	$1.38	$1.39	$1.31	$1.36	$1.36	1,743,182
2022-06-03	$1.42	$1.46	$1.35	$1.36	$1.36	2,057,452
2022-06-02	$1.42	$1.52	$1.39	$1.47	$1.47	3,568,151
2022-06-01	$1.44	$1.47	$1.35	$1.40	$1.40	2,779,550
2022-05-31	$1.44	$1.45	$1.36	$1.44	$1.44	3,747,371
2022-05-27	$1.44	$1.49	$1.40	$1.45	$1.45	3,266,028
2022-05-26	$1.34	$1.47	$1.33	$1.43	$1.43	4,390,917
2022-05-25	$1.18	$1.39	$1.17	$1.35	$1.35	6,846,977
2022-05-24	$1.27	$1.27	$1.17	$1.19	$1.19	3,840,271
2022-05-23	$1.34	$1.34	$1.25	$1.32	$1.32	2,827,941
2022-05-20	$1.30	$1.35	$1.16	$1.25	$1.25	4,519,229
2022-05-19	$1.24	$1.35	$1.23	$1.29	$1.29	4,252,186
2022-05-18	$1.37	$1.37	$1.21	$1.28	$1.28	5,758,178
2022-05-17	$1.47	$1.50	$1.36	$1.38	$1.38	4,051,306
2022-05-16	$1.47	$1.48	$1.33	$1.42	$1.42	6,300,442
2022-05-13	$1.32	$1.47	$1.30	$1.40	$1.40	7,130,636
2022-05-12	$1.26	$1.39	$1.19	$1.32	$1.32	5,589,972
2022-05-11	$1.31	$1.39	$1.15	$1.26	$1.26	8,781,512
2022-05-10	$1.26	$1.45	$1.21	$1.32	$1.32	18,612,883
2022-05-09	$1.80	$1.83	$1.09	$1.18	$1.18	32,192,398
2022-05-06	$3.15	$3.19	$3.00	$3.06	$3.06	3,427,869
2022-05-05	$3.45	$3.45	$3.13	$3.21	$3.21	3,636,531
2022-05-04	$3.31	$3.56	$3.19	$3.53	$3.53	3,812,934
2022-05-03	$3.18	$3.36	$3.07	$3.32	$3.32	3,224,531
2022-05-02	$3.07	$3.18	$2.97	$3.17	$3.17	3,084,853
2022-04-29	$3.35	$3.37	$3.03	$3.09	$3.09	4,743,802
2022-04-28	$3.39	$3.46	$3.12	$3.37	$3.37	3,983,338
2022-04-27	$3.30	$3.40	$3.16	$3.30	$3.30	4,850,339
2022-04-26	$3.44	$3.50	$3.26	$3.28	$3.28	3,487,463
2022-04-25	$3.39	$3.57	$3.34	$3.55	$3.55	3,564,595
2022-04-22	$3.65	$3.68	$3.44	$3.46	$3.46	3,538,771
2022-04-21	$3.99	$4.10	$3.66	$3.73	$3.73	3,902,968
2022-04-20	$3.88	$4.01	$3.74	$3.89	$3.89	4,347,172
2022-04-19	$3.60	$4.03	$3.60	$3.86	$3.86	5,126,346
2022-04-18	$3.82	$3.85	$3.57	$3.57	$3.57	2,256,272
2022-04-14	$3.93	$4.01	$3.77	$3.82	$3.82	3,355,011
2022-04-13	$3.65	$3.96	$3.59	$3.94	$3.94	4,837,565
2022-04-12	$3.71	$3.90	$3.53	$3.60	$3.60	5,355,264
2022-04-11	$3.56	$3.75	$3.42	$3.50	$3.50	6,947,295
2022-04-08	$3.30	$3.51	$3.29	$3.41	$3.41	4,988,025
2022-04-07	$3.28	$3.41	$3.13	$3.35	$3.35	3,403,180
2022-04-06	$3.33	$3.36	$3.14	$3.25	$3.25	4,296,055
2022-04-05	$3.63	$3.63	$3.33	$3.37	$3.37	4,053,425
2022-04-04	$3.56	$3.68	$3.47	$3.65	$3.65	3,525,792
2022-04-01	$3.60	$3.63	$3.48	$3.51	$3.51	3,270,530
2022-03-31	$3.80	$3.81	$3.54	$3.58	$3.58	2,721,583
2022-03-30	$4.18	$4.27	$3.71	$3.73	$3.73	3,309,191
2022-03-29	$3.72	$4.34	$3.71	$4.26	$4.26	7,247,228
2022-03-28	$3.61	$3.65	$3.47	$3.63	$3.63	2,721,339
2022-03-25	$3.84	$3.87	$3.53	$3.61	$3.61	3,654,483
2022-03-24	$3.63	$3.82	$3.53	$3.79	$3.79	2,960,844
2022-03-23	$3.75	$3.89	$3.61	$3.61	$3.61	3,085,347
2022-03-22	$3.56	$3.87	$3.56	$3.76	$3.76	2,841,898
2022-03-21	$3.68	$3.70	$3.49	$3.51	$3.51	3,076,969
2022-03-18	$3.58	$3.76	$3.48	$3.69	$3.69	4,678,140
2022-03-17	$3.61	$3.65	$3.45	$3.64	$3.64	3,062,439
2022-03-16	$3.45	$3.67	$3.45	$3.65	$3.65	3,405,759
2022-03-15	$3.15	$3.37	$3.12	$3.36	$3.36	2,805,246
2022-03-14	$3.47	$3.47	$3.16	$3.20	$3.20	2,430,862
2022-03-11	$3.68	$3.72	$3.42	$3.43	$3.43	2,701,466
2022-03-10	$3.50	$3.67	$3.49	$3.65	$3.65	2,347,814
2022-03-09	$3.59	$3.78	$3.56	$3.65	$3.65	2,755,809
2022-03-08	$3.26	$3.58	$3.12	$3.46	$3.46	4,805,913
2022-03-07	$3.55	$3.61	$3.20	$3.22	$3.22	3,706,927
2022-03-04	$3.86	$3.90	$3.43	$3.57	$3.57	6,142,914
2022-03-03	$4.32	$4.32	$3.84	$3.90	$3.90	2,923,980
2022-03-02	$4.07	$4.32	$3.99	$4.27	$4.27	2,791,159
2022-03-01	$4.25	$4.31	$3.91	$4.05	$4.05	4,385,964
2022-02-28	$4.40	$4.81	$4.22	$4.33	$4.33	3,763,631
2022-02-25	$4.34	$4.42	$4.09	$4.39	$4.39	4,412,976
2022-02-24	$3.73	$4.33	$3.60	$4.31	$4.31	10,476,559
2022-02-23	$4.30	$4.36	$3.93	$3.93	$3.93	3,146,150
2022-02-22	$4.40	$4.54	$4.15	$4.23	$4.23	3,505,802
2022-02-18	$4.58	$4.70	$4.43	$4.47	$4.47	4,986,211
2022-02-17	$4.96	$4.98	$4.57	$4.59	$4.59	5,891,968
2022-02-16	$4.96	$5.08	$4.90	$5.05	$5.05	2,008,988
2022-02-15	$4.71	$5.00	$4.66	$5.00	$5.00	4,403,588
2022-02-14	$4.44	$4.79	$4.40	$4.60	$4.60	3,063,867
2022-02-11	$4.61	$4.69	$4.37	$4.42	$4.42	2,041,194
2022-02-10	$4.61	$4.97	$4.55	$4.60	$4.60	2,712,826
2022-02-09	$4.53	$4.86	$4.52	$4.80	$4.80	3,072,189
2022-02-08	$4.22	$4.52	$4.18	$4.49	$4.49	3,062,535
2022-02-07	$4.10	$4.44	$4.10	$4.25	$4.25	3,818,649
2022-02-04	$4.18	$4.20	$3.91	$4.13	$4.13	3,018,713
2022-02-03	$4.36	$4.51	$4.13	$4.17	$4.17	2,952,252
2022-02-02	$4.66	$4.69	$4.26	$4.48	$4.48	3,854,279
2022-02-01	$4.70	$4.80	$4.48	$4.70	$4.70	2,762,281
2022-01-31	$4.44	$4.86	$4.44	$4.73	$4.73	2,622,714
2022-01-28	$4.52	$4.57	$4.25	$4.53	$4.53	2,921,787
2022-01-27	$4.90	$4.97	$4.54	$4.58	$4.58	3,174,679
2022-01-26	$5.19	$5.29	$4.77	$4.80	$4.80	3,193,638
2022-01-25	$4.99	$5.15	$4.88	$5.03	$5.03	2,261,228
2022-01-24	$4.81	$5.23	$4.52	$5.18	$5.18	4,812,999
2022-01-21	$5.01	$5.03	$4.76	$4.99	$4.99	5,443,175
2022-01-20	$5.34	$5.51	$5.00	$5.04	$5.04	3,782,067
2022-01-19	$5.45	$5.52	$5.25	$5.27	$5.27	2,651,570
2022-01-18	$5.50	$5.58	$5.23	$5.40	$5.40	4,146,870
2022-01-14	$5.72	$5.95	$5.49	$5.65	$5.65	2,821,313
2022-01-13	$6.15	$6.20	$5.88	$5.91	$5.91	2,176,225
2022-01-12	$6.36	$6.48	$6.06	$6.07	$6.07	1,863,699
2022-01-11	$6.24	$6.33	$6.04	$6.26	$6.26	2,156,236
2022-01-10	$6.51	$6.60	$5.89	$6.30	$6.30	2,388,058
2022-01-07	$6.50	$6.67	$6.38	$6.39	$6.39	2,510,955
2022-01-06	$6.69	$6.86	$6.40	$6.55	$6.55	5,549,859
2022-01-05	$6.19	$6.72	$6.18	$6.40	$6.40	8,438,467
2022-01-04	$6.06	$6.26	$6.02	$6.26	$6.26	2,329,437
2022-01-03	$5.66	$6.14	$5.66	$6.05	$6.05	3,218,970
2021-12-31	$5.59	$5.70	$5.47	$5.57	$5.57	1,503,254
2021-12-30	$5.55	$5.82	$5.55	$5.65	$5.65	1,619,081
2021-12-29	$5.56	$5.69	$5.47	$5.63	$5.63	1,537,404
2021-12-28	$5.60	$5.86	$5.57	$5.60	$5.60	2,210,211
2021-12-27	$5.64	$5.79	$5.60	$5.65	$5.65	1,729,355
2021-12-23	$5.63	$5.70	$5.43	$5.64	$5.64	1,633,620
2021-12-22	$5.56	$5.63	$5.49	$5.54	$5.54	1,091,384
2021-12-21	$5.01	$5.59	$5.01	$5.58	$5.58	3,963,459
2021-12-20	$5.16	$5.16	$4.85	$4.90	$4.90	3,447,664
2021-12-17	$5.26	$5.38	$5.07	$5.34	$5.34	3,208,553
2021-12-16	$5.70	$5.70	$5.23	$5.31	$5.31	2,450,305
2021-12-15	$5.66	$5.70	$5.29	$5.62	$5.62	3,721,203
2021-12-14	$5.56	$5.76	$5.40	$5.56	$5.56	2,476,925
2021-12-13	$5.86	$5.87	$5.50	$5.56	$5.56	1,634,169
2021-12-10	$6.18	$6.26	$5.88	$5.96	$5.96	1,133,136
2021-12-09	$6.23	$6.35	$6.03	$6.05	$6.05	1,854,440
2021-12-08	$6.17	$6.35	$6.12	$6.28	$6.28	2,200,517
2021-12-07	$5.82	$6.32	$5.82	$6.19	$6.19	2,654,038
2021-12-06	$5.47	$5.83	$5.39	$5.68	$5.68	4,126,757
2021-12-03	$5.51	$5.52	$5.16	$5.29	$5.29	2,616,490
2021-12-02	$5.16	$5.44	$5.13	$5.40	$5.40	3,337,520
2021-12-01	$5.77	$5.84	$5.18	$5.19	$5.19	4,481,384
2021-11-30	$5.88	$5.93	$5.37	$5.50	$5.50	7,347,610
2021-11-29	$6.27	$6.35	$5.82	$5.83	$5.83	2,500,757
2021-11-26	$6.05	$6.14	$5.91	$6.08	$6.08	2,273,386
2021-11-24	$6.11	$6.35	$6.00	$6.25	$6.25	1,505,521
2021-11-23	$6.43	$6.45	$6.08	$6.19	$6.19	1,841,381
2021-11-22	$6.35	$6.51	$6.18	$6.46	$6.46	2,465,178
2021-11-19	$6.69	$6.78	$6.21	$6.23	$6.23	2,848,198
2021-11-18	$6.79	$6.92	$6.64	$6.84	$6.84	2,467,684
2021-11-17	$6.85	$7.02	$6.65	$6.69	$6.69	3,863,832
2021-11-16	$6.54	$6.92	$6.35	$6.86	$6.86	5,653,731
2021-11-15	$6.56	$6.67	$6.42	$6.66	$6.66	2,194,102
2021-11-12	$6.70	$6.79	$6.48	$6.50	$6.50	2,205,444
2021-11-11	$6.18	$6.76	$6.12	$6.67	$6.67	3,873,787
2021-11-10	$6.78	$6.78	$6.12	$6.13	$6.13	5,963,162
2021-11-09	$7.32	$7.55	$6.61	$6.64	$6.64	11,357,765
2021-11-08	$9.19	$9.20	$8.27	$8.32	$8.32	4,133,629
2021-11-05	$8.78	$9.21	$8.74	$9.10	$9.10	3,705,767
2021-11-04	$8.65	$8.76	$8.34	$8.45	$8.45	2,554,476
2021-11-03	$8.31	$9.06	$8.26	$8.60	$8.60	4,104,114
2021-11-02	$7.99	$8.34	$7.83	$8.34	$8.34	2,518,904
2021-11-01	$7.28	$8.07	$7.25	$8.04	$8.04	4,392,222
2021-10-29	$7.13	$7.38	$6.93	$7.27	$7.27	2,220,604
2021-10-28	$6.90	$7.12	$6.80	$7.06	$7.06	1,619,797
2021-10-27	$6.95	$7.06	$6.80	$6.84	$6.84	1,796,938
2021-10-26	$7.31	$7.32	$6.97	$7.00	$7.00	1,925,252
2021-10-25	$7.18	$7.35	$7.08	$7.34	$7.34	2,308,682
2021-10-22	$7.58	$7.58	$7.05	$7.12	$7.12	2,420,658
2021-10-21	$7.57	$7.77	$7.50	$7.54	$7.54	1,249,446
2021-10-20	$7.58	$7.70	$7.47	$7.56	$7.56	917,721
2021-10-19	$7.67	$7.67	$7.46	$7.54	$7.54	831,366
2021-10-18	$7.44	$7.61	$7.36	$7.56	$7.56	1,540,072
2021-10-15	$7.92	$8.01	$7.51	$7.52	$7.52	1,282,179
2021-10-14	$7.53	$7.80	$7.45	$7.70	$7.70	1,792,054
2021-10-13	$7.34	$7.59	$7.25	$7.44	$7.44	1,701,560
2021-10-12	$7.19	$7.40	$7.00	$7.26	$7.26	1,769,493
2021-10-11	$7.58	$7.69	$7.09	$7.10	$7.10	1,792,019
2021-10-08	$7.59	$7.64	$7.39	$7.58	$7.58	2,476,083
2021-10-07	$7.30	$7.64	$7.26	$7.63	$7.63	1,856,809
2021-10-06	$6.80	$7.18	$6.71	$7.15	$7.15	2,183,529
2021-10-05	$7.19	$7.31	$6.99	$7.00	$7.00	2,872,643
2021-10-04	$7.60	$7.71	$7.11	$7.15	$7.15	2,328,288
2021-10-01	$7.17	$7.69	$7.00	$7.62	$7.62	3,613,562
2021-09-30	$8.30	$8.30	$7.09	$7.10	$7.10	5,036,407
2021-09-29	$8.41	$8.52	$8.19	$8.27	$8.27	1,655,521
2021-09-28	$8.50	$8.75	$8.28	$8.29	$8.29	1,878,702
2021-09-27	$8.01	$8.55	$8.01	$8.50	$8.50	2,511,195
2021-09-24	$7.70	$8.00	$7.61	$7.98	$7.98	2,392,282
2021-09-23	$7.33	$7.91	$7.29	$7.87	$7.87	3,385,279
2021-09-22	$6.98	$7.31	$6.96	$7.25	$7.25	1,430,157
2021-09-21	$7.04	$7.16	$6.76	$6.96	$6.96	1,156,915
2021-09-20	$6.73	$6.99	$6.73	$6.94	$6.94	1,796,898
2021-09-17	$6.94	$7.11	$6.89	$7.11	$7.11	3,458,425
2021-09-16	$6.86	$6.96	$6.81	$6.85	$6.85	1,125,920
2021-09-15	$6.48	$6.90	$6.46	$6.89	$6.89	1,438,088
2021-09-14	$6.78	$6.80	$6.49	$6.55	$6.55	1,483,579
2021-09-13	$6.77	$6.95	$6.61	$6.76	$6.76	1,231,240
2021-09-10	$6.98	$7.00	$6.66	$6.66	$6.66	1,175,744
2021-09-09	$6.74	$7.03	$6.59	$6.96	$6.96	1,716,291
2021-09-08	$6.91	$6.95	$6.63	$6.68	$6.68	1,279,348
2021-09-07	$6.98	$7.09	$6.85	$6.94	$6.94	1,687,821
2021-09-03	$6.96	$6.98	$6.72	$6.94	$6.94	966,176
2021-09-02	$6.94	$7.11	$6.80	$6.99	$6.99	1,774,246
2021-09-01	$6.80	$6.92	$6.67	$6.84	$6.84	1,606,546
2021-08-31	$6.63	$6.86	$6.59	$6.81	$6.81	1,197,359
2021-08-30	$6.85	$6.89	$6.63	$6.65	$6.65	805,260
2021-08-27	$6.52	$6.86	$6.51	$6.84	$6.84	1,005,064
2021-08-26	$6.81	$6.83	$6.56	$6.60	$6.60	1,258,418
2021-08-25	$6.91	$7.14	$6.73	$6.76	$6.76	2,695,664
2021-08-24	$6.44	$6.97	$6.42	$6.81	$6.81	2,210,912
2021-08-23	$6.41	$6.55	$6.26	$6.43	$6.43	1,311,312
2021-08-20	$6.21	$6.35	$6.16	$6.30	$6.30	1,231,203
2021-08-19	$6.16	$6.34	$6.02	$6.21	$6.21	2,222,679
2021-08-18	$6.32	$6.54	$6.25	$6.26	$6.26	1,683,823
2021-08-17	$6.62	$6.65	$6.25	$6.32	$6.32	2,361,840
2021-08-16	$6.70	$6.83	$6.57	$6.74	$6.74	1,484,501
2021-08-13	$6.88	$6.99	$6.63	$6.77	$6.77	1,641,534
2021-08-12	$6.98	$7.16	$6.77	$6.93	$6.93	1,530,683
2021-08-11	$7.05	$7.16	$6.84	$7.01	$7.01	1,780,912
2021-08-10	$6.64	$7.23	$6.61	$7.09	$7.09	2,513,690
2021-08-09	$6.78	$6.87	$6.50	$6.64	$6.64	2,294,710
2021-08-06	$6.85	$7.13	$6.54	$6.91	$6.91	4,172,022
2021-08-05	$7.45	$7.55	$6.47	$6.61	$6.61	10,723,579
2021-08-04	$8.49	$8.52	$7.79	$7.81	$7.81	4,613,942
2021-08-03	$8.71	$8.71	$8.14	$8.63	$8.63	2,179,441
2021-08-02	$8.64	$8.99	$8.51	$8.65	$8.65	1,403,887
2021-07-30	$8.72	$9.01	$8.48	$8.54	$8.54	1,185,502
2021-07-29	$8.73	$9.06	$8.71	$8.86	$8.86	1,140,202
2021-07-28	$8.67	$8.74	$8.37	$8.62	$8.62	1,201,876
2021-07-27	$8.57	$8.73	$8.40	$8.53	$8.53	2,662,472
2021-07-26	$8.75	$8.84	$8.60	$8.74	$8.74	833,703
2021-07-23	$8.61	$8.68	$8.40	$8.65	$8.65	783,830
2021-07-22	$8.60	$8.66	$8.31	$8.50	$8.50	951,373
2021-07-21	$8.29	$8.87	$8.26	$8.67	$8.67	1,173,572
2021-07-20	$7.84	$8.27	$7.70	$8.19	$8.19	3,183,187
2021-07-19	$7.83	$8.09	$7.63	$7.77	$7.77	4,264,199
2021-07-16	$8.72	$8.76	$8.14	$8.26	$8.26	1,333,639
2021-07-15	$8.70	$8.75	$8.34	$8.57	$8.57	1,310,365
2021-07-14	$9.16	$9.30	$8.74	$8.76	$8.76	1,779,130
2021-07-13	$9.00	$9.19	$8.93	$9.05	$9.05	1,293,602
2021-07-12	$9.01	$9.27	$8.89	$9.15	$9.15	891,698
2021-07-09	$9.02	$9.25	$8.95	$9.17	$9.17	1,399,046
2021-07-08	$8.40	$9.06	$8.30	$8.85	$8.85	1,471,653
2021-07-07	$9.26	$9.29	$8.77	$8.78	$8.78	2,075,679
2021-07-06	$9.36	$9.38	$9.01	$9.28	$9.28	1,684,243
2021-07-02	$9.59	$9.67	$9.29	$9.37	$9.37	1,392,209
2021-07-01	$9.49	$9.67	$9.32	$9.58	$9.58	2,560,852
2021-06-30	$9.31	$9.36	$9.18	$9.33	$9.33	2,195,951
2021-06-29	$9.48	$9.61	$9.30	$9.30	$9.30	2,311,202
2021-06-28	$10.01	$10.09	$9.27	$9.38	$9.38	3,445,937
2021-06-25	$10.03	$10.43	$9.92	$10.14	$10.14	15,818,392
2021-06-24	$9.98	$10.09	$9.84	$10.00	$10.00	2,179,987
2021-06-23	$9.69	$10.00	$9.69	$9.86	$9.86	1,631,008
2021-06-22	$9.70	$9.85	$9.55	$9.71	$9.71	1,417,779
2021-06-21	$9.10	$9.78	$8.97	$9.70	$9.70	3,387,645
2021-06-18	$9.08	$9.14	$8.88	$8.90	$8.90	3,343,244
2021-06-17	$9.50	$9.80	$9.00	$9.17	$9.17	2,125,679
2021-06-16	$9.35	$9.62	$9.19	$9.56	$9.56	1,481,364
2021-06-15	$9.89	$9.95	$9.25	$9.45	$9.45	1,641,939
2021-06-14	$9.99	$10.17	$9.66	$9.88	$9.88	1,896,523
2021-06-11	$10.01	$10.13	$9.77	$10.09	$10.09	1,445,436
2021-06-10	$10.76	$10.77	$9.92	$9.95	$9.95	2,688,256
2021-06-09	$9.59	$11.06	$9.59	$10.76	$10.76	5,283,705
2021-06-08	$8.90	$9.73	$8.85	$9.71	$9.71	2,729,737
2021-06-07	$9.21	$9.35	$8.84	$8.91	$8.91	2,047,574
2021-06-04	$9.10	$9.21	$8.91	$9.14	$9.14	1,211,310
2021-06-03	$9.28	$9.28	$8.88	$9.08	$9.08	1,415,568
2021-06-02	$9.47	$9.50	$9.19	$9.34	$9.34	1,683,091
2021-06-01	$9.25	$9.48	$9.05	$9.45	$9.45	1,712,147
2021-05-28	$9.31	$9.35	$9.00	$9.23	$9.23	1,616,317
2021-05-27	$9.18	$9.36	$8.95	$9.30	$9.30	1,641,686
2021-05-26	$8.64	$9.33	$8.56	$9.10	$9.10	2,841,977
2021-05-25	$8.64	$8.75	$8.47	$8.51	$8.51	1,525,321
2021-05-24	$8.48	$8.74	$8.26	$8.60	$8.60	1,948,642
2021-05-21	$8.74	$8.79	$8.48	$8.49	$8.49	1,532,755
2021-05-20	$8.77	$8.77	$8.10	$8.65	$8.65	2,887,356
2021-05-19	$9.09	$9.19	$8.33	$8.76	$8.76	4,039,033
2021-05-18	$9.53	$10.20	$9.43	$9.44	$9.44	5,481,699
2021-05-17	$9.34	$9.44	$9.03	$9.10	$9.10	2,452,680
2021-05-14	$9.10	$9.61	$9.08	$9.44	$9.44	3,314,281
2021-05-13	$9.04	$9.48	$8.55	$8.93	$8.93	3,105,709
2021-05-12	$9.71	$9.75	$8.88	$9.00	$9.00	5,585,025
2021-05-11	$8.92	$10.28	$8.58	$9.87	$9.87	8,307,650
2021-05-10	$8.65	$9.63	$8.27	$8.84	$8.84	16,191,133
2021-05-07	$7.95	$8.36	$7.85	$7.96	$7.96	3,218,084
2021-05-06	$7.48	$8.00	$7.43	$7.99	$7.99	3,919,741
2021-05-05	$7.34	$7.73	$7.23	$7.43	$7.43	2,403,100
2021-05-04	$7.25	$7.25	$6.77	$7.20	$7.20	2,749,430
2021-05-03	$6.97	$7.36	$6.97	$7.32	$7.32	2,554,506
2021-04-30	$6.99	$7.32	$6.90	$7.00	$7.00	1,737,730
2021-04-29	$7.01	$7.11	$6.86	$7.07	$7.07	1,648,562
2021-04-28	$6.45	$7.06	$6.44	$6.94	$6.94	2,617,239
2021-04-27	$6.70	$6.78	$6.40	$6.45	$6.45	2,679,786
2021-04-26	$6.73	$6.79	$6.51	$6.65	$6.65	1,987,959
2021-04-23	$6.18	$6.71	$6.09	$6.62	$6.62	2,772,290
2021-04-22	$5.96	$6.27	$5.96	$6.12	$6.12	2,556,780
2021-04-21	$5.50	$6.06	$5.42	$6.06	$6.06	2,444,389
2021-04-20	$5.65	$5.72	$5.22	$5.56	$5.56	3,791,991
2021-04-19	$5.91	$5.97	$5.69	$5.75	$5.75	1,718,443
2021-04-16	$6.17	$6.19	$5.90	$5.96	$5.96	1,460,495
2021-04-15	$6.05	$6.15	$5.92	$6.13	$6.13	1,253,194
2021-04-14	$5.84	$6.17	$5.84	$6.00	$6.00	1,437,186
2021-04-13	$5.87	$5.93	$5.72	$5.85	$5.85	1,107,445
2021-04-12	$5.95	$6.04	$5.79	$5.93	$5.93	1,134,453
2021-04-09	$5.90	$6.03	$5.75	$6.01	$6.01	1,322,394
2021-04-08	$6.01	$6.04	$5.75	$5.89	$5.89	1,627,787
2021-04-07	$6.13	$6.26	$5.99	$5.99	$5.99	1,360,733
2021-04-06	$6.05	$6.25	$6.04	$6.17	$6.17	1,734,401
2021-04-05	$6.19	$6.21	$5.95	$6.08	$6.08	1,968,378
2021-04-01	$5.89	$6.12	$5.85	$6.04	$6.04	2,060,729
2021-03-31	$5.79	$5.92	$5.64	$5.80	$5.80	4,213,209
2021-03-30	$5.55	$5.76	$5.54	$5.73	$5.73	2,975,421
2021-03-29	$5.61	$5.84	$5.43	$5.54	$5.54	2,895,062
2021-03-26	$6.11	$6.14	$5.52	$5.62	$5.62	5,020,502
2021-03-25	$5.52	$6.10	$5.44	$6.04	$6.04	3,396,103
2021-03-24	$6.24	$6.29	$5.69	$5.69	$5.69	3,573,051
2021-03-23	$6.61	$6.66	$6.05	$6.15	$6.15	3,027,431
2021-03-22	$6.67	$6.77	$6.51	$6.70	$6.70	2,058,854
2021-03-19	$6.54	$6.89	$6.32	$6.67	$6.67	4,240,126
2021-03-18	$6.69	$6.97	$6.49	$6.49	$6.49	2,542,682
2021-03-17	$6.53	$6.85	$6.43	$6.85	$6.85	2,829,905
2021-03-16	$6.78	$6.93	$6.46	$6.57	$6.57	3,842,611
2021-03-15	$6.46	$6.87	$6.31	$6.87	$6.87	4,878,616
2021-03-12	$6.92	$7.02	$6.30	$6.55	$6.55	7,297,095
2021-03-11	$7.26	$7.26	$6.79	$6.80	$6.80	6,836,438
2021-03-10	$7.39	$7.75	$7.22	$7.70	$7.70	3,039,108
2021-03-09	$7.38	$7.42	$7.09	$7.32	$7.32	1,729,437
2021-03-08	$7.50	$7.81	$7.14	$7.21	$7.21	2,897,359
2021-03-05	$7.33	$7.55	$6.91	$7.46	$7.46	2,621,292
2021-03-04	$7.74	$7.91	$6.95	$7.31	$7.31	3,504,020
2021-03-03	$8.04	$8.22	$7.73	$7.73	$7.73	2,273,641
2021-03-02	$8.20	$8.35	$7.87	$7.88	$7.88	1,945,133
2021-03-01	$7.86	$8.31	$7.76	$8.25	$8.25	1,721,058
2021-02-26	$7.64	$8.09	$7.51	$7.66	$7.66	1,887,951
2021-02-25	$8.06	$8.20	$7.44	$7.48	$7.48	2,038,246
2021-02-24	$8.14	$8.37	$7.80	$8.17	$8.17	1,835,872
2021-02-23	$7.77	$8.21	$6.88	$8.18	$8.18	2,976,738
2021-02-22	$8.18	$8.75	$7.84	$7.90	$7.90	3,057,063
2021-02-19	$8.17	$8.45	$8.14	$8.22	$8.22	1,762,830
2021-02-18	$8.10	$8.33	$7.82	$8.17	$8.17	1,764,538
2021-02-17	$8.40	$8.40	$7.97	$8.20	$8.20	2,779,833
2021-02-16	$8.00	$8.47	$7.98	$8.45	$8.45	2,593,706
2021-02-12	$7.79	$8.61	$7.71	$8.00	$8.00	8,113,642
2021-02-11	$7.90	$8.21	$7.78	$7.84	$7.84	1,884,605
2021-02-10	$8.18	$8.19	$7.70	$7.88	$7.88	2,192,117
2021-02-09	$8.54	$8.54	$7.46	$8.07	$8.07	3,946,423
2021-02-08	$8.86	$9.21	$8.39	$8.61	$8.61	3,291,488
2021-02-05	$8.01	$8.81	$7.80	$8.81	$8.81	4,747,146
2021-02-04	$7.37	$8.10	$7.11	$8.06	$8.06	4,423,382
2021-02-03	$7.27	$7.48	$7.10	$7.29	$7.29	1,957,022
2021-02-02	$7.45	$7.48	$7.08	$7.17	$7.17	2,204,748
2021-02-01	$7.20	$7.44	$6.88	$7.35	$7.35	3,449,830
2021-01-29	$6.98	$8.15	$6.87	$7.19	$7.19	7,716,189
2021-01-28	$6.87	$7.22	$6.62	$7.06	$7.06	4,274,201
2021-01-27	$6.94	$7.22	$6.28	$6.75	$6.75	5,218,771
2021-01-26	$7.46	$7.50	$7.16	$7.27	$7.27	2,659,820
2021-01-25	$7.53	$7.89	$7.17	$7.42	$7.42	3,515,987
2021-01-22	$7.00	$7.46	$6.89	$7.46	$7.46	3,125,669
2021-01-21	$6.99	$7.50	$6.83	$7.10	$7.10	3,449,428
2021-01-20	$6.62	$7.13	$6.62	$7.04	$7.04	4,049,135
2021-01-19	$6.90	$7.05	$6.44	$6.56	$6.56	4,255,198
2021-01-15	$7.12	$7.40	$6.73	$6.79	$6.79	3,896,830
2021-01-14	$7.41	$7.77	$7.21	$7.23	$7.23	4,518,212
2021-01-13	$7.40	$7.76	$6.84	$7.44	$7.44	7,344,344
2021-01-12	$7.80	$8.13	$7.69	$8.07	$8.07	2,199,864
2021-01-11	$7.81	$8.17	$7.66	$7.83	$7.83	2,814,899
2021-01-08	$8.40	$8.40	$7.63	$7.97	$7.97	3,130,401
2021-01-07	$7.45	$8.20	$7.31	$8.14	$8.14	4,957,677
2021-01-06	$6.63	$7.37	$6.63	$6.97	$6.97	4,794,922
2021-01-05	$6.15	$6.73	$6.13	$6.58	$6.58	3,168,723
2021-01-04	$6.10	$6.36	$5.82	$6.27	$6.27	4,550,203
2020-12-31	$6.49	$6.49	$5.95	$6.15	$6.15	4,080,023
2020-12-30	$6.33	$6.55	$6.23	$6.50	$6.50	3,187,734
2020-12-29	$6.09	$6.48	$5.93	$6.35	$6.35	3,296,131
2020-12-28	$6.30	$6.38	$6.05	$6.09	$6.09	2,496,597
2020-12-24	$6.30	$6.37	$5.75	$6.19	$6.19	3,469,928
2020-12-23	$6.81	$6.83	$6.21	$6.26	$6.26	4,826,400
2020-12-22	$6.47	$6.82	$6.33	$6.70	$6.70	5,397,417
2020-12-21	$5.76	$6.43	$5.75	$6.43	$6.43	5,067,751
2020-12-18	$6.18	$6.25	$5.94	$5.99	$5.99	5,463,444
2020-12-17	$5.88	$6.23	$5.71	$6.18	$6.18	4,854,441
2020-12-16	$5.67	$5.95	$5.60	$5.84	$5.84	2,758,694
2020-12-15	$5.36	$5.89	$5.26	$5.71	$5.71	4,204,222
2020-12-14	$5.57	$5.61	$5.18	$5.40	$5.40	2,527,553
2020-12-11	$5.70	$5.70	$5.26	$5.45	$5.45	3,521,486
2020-12-10	$5.27	$5.73	$5.13	$5.70	$5.70	4,007,124
2020-12-09	$5.37	$5.65	$5.16	$5.42	$5.42	5,426,939
2020-12-08	$5.08	$5.34	$5.02	$5.29	$5.29	3,232,435
2020-12-07	$5.26	$5.40	$5.02	$5.10	$5.10	3,148,924
2020-12-04	$5.08	$5.59	$5.08	$5.32	$5.32	5,109,687
2020-12-03	$4.95	$5.16	$4.80	$5.07	$5.07	5,782,546
2020-12-02	$4.48	$4.95	$4.33	$4.88	$4.88	3,761,030
2020-12-01	$4.79	$4.83	$4.57	$4.57	$4.57	2,166,833
2020-11-30	$4.80	$4.83	$4.36	$4.58	$4.58	4,057,039
2020-11-27	$4.75	$4.96	$4.72	$4.88	$4.88	1,671,724
2020-11-25	$4.89	$5.03	$4.66	$4.83	$4.83	4,223,489
2020-11-24	$4.90	$5.10	$4.62	$4.86	$4.86	8,075,405
2020-11-23	$4.26	$4.66	$4.23	$4.55	$4.55	6,763,743
2020-11-20	$3.80	$4.46	$3.78	$4.19	$4.19	8,496,348
2020-11-19	$3.95	$4.20	$3.76	$3.80	$3.80	11,773,613
2020-11-18	$4.11	$4.87	$3.87	$3.91	$3.91	14,171,456
2020-11-17	$3.31	$4.05	$3.29	$3.94	$3.94	10,563,069
2020-11-16	$3.17	$3.45	$3.17	$3.33	$3.33	5,943,440
2020-11-13	$3.44	$3.44	$3.10	$3.12	$3.12	4,808,329
2020-11-12	$3.15	$3.48	$3.09	$3.40	$3.40	6,213,587
2020-11-11	$3.17	$3.23	$3.01	$3.21	$3.21	5,244,498
2020-11-10	$2.90	$3.23	$2.88	$3.17	$3.17	8,230,107
2020-11-09	$2.92	$3.24	$2.81	$3.15	$3.15	22,235,078
2020-11-06	$2.31	$2.40	$2.21	$2.34	$2.34	4,384,216
2020-11-05	$2.17	$2.38	$2.16	$2.35	$2.35	3,611,678
2020-11-04	$2.21	$2.28	$2.12	$2.14	$2.14	4,136,773
2020-11-03	$2.15	$2.24	$2.15	$2.19	$2.19	3,599,656
2020-11-02	$1.98	$2.11	$1.97	$2.10	$2.10	3,655,517
2020-10-30	$2.09	$2.19	$1.86	$1.99	$1.99	5,345,717
2020-10-29	$1.79	$2.15	$1.77	$2.06	$2.06	7,011,732
2020-10-28	$1.77	$1.82	$1.67	$1.78	$1.78	4,349,806
2020-10-27	$1.98	$1.99	$1.80	$1.84	$1.84	6,501,976
2020-10-26	$2.09	$2.10	$1.96	$1.97	$1.97	4,897,541
2020-10-23	$2.11	$2.20	$2.07	$2.13	$2.13	3,204,604
2020-10-22	$2.18	$2.18	$2.05	$2.09	$2.09	4,817,503
2020-10-21	$2.28	$2.30	$2.02	$2.18	$2.18	6,042,248
2020-10-20	$2.40	$2.41	$2.19	$2.30	$2.30	5,009,843
2020-10-19	$2.54	$2.54	$2.35	$2.36	$2.36	4,644,177
2020-10-16	$2.59	$2.61	$2.48	$2.50	$2.50	2,622,626
2020-10-15	$2.62	$2.65	$2.48	$2.60	$2.60	3,396,002
2020-10-14	$2.77	$2.78	$2.60	$2.64	$2.64	2,474,019
2020-10-13	$2.82	$2.85	$2.69	$2.72	$2.72	2,350,961
2020-10-12	$2.60	$2.88	$2.56	$2.75	$2.75	6,199,934
2020-10-09	$2.55	$2.67	$2.53	$2.55	$2.55	4,811,106
2020-10-08	$2.61	$2.61	$2.51	$2.54	$2.54	3,075,237
2020-10-07	$2.58	$2.63	$2.53	$2.58	$2.58	2,329,435
2020-10-06	$2.62	$2.70	$2.51	$2.52	$2.52	4,149,465
2020-10-05	$2.71	$2.71	$2.55	$2.58	$2.58	3,257,276
2020-10-02	$2.53	$2.70	$2.46	$2.70	$2.70	4,512,471
2020-10-01	$2.66	$2.74	$2.55	$2.68	$2.68	4,703,107
2020-09-30	$2.74	$2.79	$2.55	$2.60	$2.60	6,043,294
2020-09-29	$2.88	$2.93	$2.66	$2.68	$2.68	6,445,425
2020-09-28	$2.88	$3.10	$2.83	$2.97	$2.97	5,333,869
2020-09-25	$2.86	$2.98	$2.77	$2.81	$2.81	4,593,761
2020-09-24	$3.10	$3.12	$2.64	$2.69	$2.69	10,074,912
2020-09-23	$3.44	$3.66	$3.13	$3.19	$3.19	10,705,369
2020-09-22	$3.05	$3.54	$3.05	$3.22	$3.22	11,910,625
2020-09-21	$3.05	$3.10	$2.93	$3.04	$3.04	4,573,965
2020-09-18	$3.04	$3.32	$3.01	$3.14	$3.14	10,187,196
2020-09-17	$2.80	$3.08	$2.76	$3.04	$3.04	5,881,787
2020-09-16	$2.65	$3.10	$2.62	$2.94	$2.94	11,076,020
2020-09-15	$2.75	$2.76	$2.57	$2.65	$2.65	4,138,979
2020-09-14	$2.68	$2.72	$2.60	$2.65	$2.65	2,378,927
2020-09-11	$2.73	$2.73	$2.50	$2.58	$2.58	3,111,116
2020-09-10	$2.66	$2.85	$2.65	$2.72	$2.72	5,232,644
2020-09-09	$2.60	$2.72	$2.50	$2.67	$2.67	5,700,367
2020-09-08	$2.48	$2.55	$2.38	$2.46	$2.46	3,557,783
2020-09-04	$2.62	$2.62	$2.30	$2.60	$2.60	4,550,399
2020-09-03	$2.79	$2.81	$2.49	$2.52	$2.52	5,737,951
2020-09-02	$2.90	$2.90	$2.72	$2.79	$2.79	5,032,772
2020-09-01	$2.84	$2.90	$2.73	$2.90	$2.90	4,648,173
2020-08-31	$2.95	$2.98	$2.61	$2.74	$2.74	7,105,219
2020-08-28	$2.74	$2.91	$2.67	$2.90	$2.90	10,702,705
2020-08-27	$2.56	$2.79	$2.55	$2.66	$2.66	6,366,725
2020-08-26	$2.44	$2.72	$2.36	$2.53	$2.53	8,654,129
2020-08-25	$2.38	$2.47	$2.15	$2.46	$2.46	8,784,197
2020-08-24	$2.20	$2.40	$2.16	$2.33	$2.33	8,683,021
2020-08-21	$2.20	$2.22	$2.00	$2.00	$2.00	5,011,331
2020-08-20	$2.00	$2.35	$1.94	$2.24	$2.24	7,935,580
2020-08-19	$2.16	$2.22	$1.99	$2.05	$2.05	4,926,498
2020-08-18	$2.28	$2.42	$2.16	$2.19	$2.19	5,437,102
2020-08-17	$2.66	$2.66	$2.20	$2.22	$2.22	11,252,241
2020-08-14	$2.13	$2.85	$2.10	$2.60	$2.60	33,591,080
2020-08-13	$1.92	$2.24	$1.92	$2.03	$2.03	8,875,653
2020-08-12	$1.94	$1.98	$1.89	$1.96	$1.96	3,776,565
2020-08-11	$2.03	$2.03	$1.86	$1.87	$1.87	4,198,021
2020-08-10	$1.85	$2.05	$1.82	$1.90	$1.90	8,010,960
2020-08-07	$1.64	$1.80	$1.64	$1.75	$1.75	4,849,631
2020-08-06	$1.85	$1.85	$1.60	$1.63	$1.63	5,835,870
2020-08-05	$1.82	$1.87	$1.69	$1.82	$1.82	3,732,241
2020-08-04	$1.82	$1.92	$1.72	$1.76	$1.76	4,261,107
2020-08-03	$1.65	$1.85	$1.60	$1.84	$1.84	4,783,856
2020-07-31	$1.74	$1.77	$1.53	$1.64	$1.64	3,657,495
2020-07-30	$1.59	$1.80	$1.55	$1.74	$1.74	8,033,035
2020-07-29	$1.52	$1.65	$1.51	$1.63	$1.63	5,122,298
2020-07-28	$1.45	$1.60	$1.40	$1.51	$1.51	4,624,602
2020-07-27	$1.50	$1.51	$1.43	$1.47	$1.47	1,813,786
2020-07-24	$1.44	$1.58	$1.38	$1.53	$1.53	3,325,018
2020-07-23	$1.34	$1.56	$1.31	$1.55	$1.55	8,385,888
2020-07-22	$1.35	$1.37	$1.33	$1.36	$1.36	1,595,662
2020-07-21	$1.30	$1.39	$1.25	$1.38	$1.38	4,146,563
2020-07-20	$1.28	$1.34	$1.20	$1.31	$1.31	3,435,397
2020-07-17	$1.28	$1.32	$1.26	$1.26	$1.26	2,021,200
2020-07-16	$1.32	$1.40	$1.29	$1.32	$1.32	2,829,600
2020-07-15	$1.26	$1.33	$1.19	$1.32	$1.32	4,736,500
2020-07-14	$1.20	$1.25	$1.15	$1.18	$1.18	4,518,500
2020-07-13	$1.36	$1.36	$1.25	$1.25	$1.25	3,777,000
2020-07-10	$1.29	$1.34	$1.27	$1.32	$1.32	2,581,400
2020-07-09	$1.38	$1.41	$1.29	$1.32	$1.32	4,141,700
2020-07-08	$1.47	$1.50	$1.35	$1.40	$1.40	7,302,700
2020-07-07	$1.32	$1.33	$1.26	$1.28	$1.28	3,160,400
2020-07-06	$1.40	$1.43	$1.28	$1.38	$1.38	4,115,500
2020-07-02	$1.50	$1.54	$1.40	$1.40	$1.40	3,388,600
2020-07-01	$1.47	$1.59	$1.42	$1.42	$1.42	2,999,800
2020-06-30	$1.52	$1.59	$1.46	$1.49	$1.49	3,033,000
2020-06-29	$1.30	$1.61	$1.24	$1.54	$1.54	7,005,200
2020-06-26	$1.32	$1.38	$1.28	$1.36	$1.36	7,855,765
2020-06-25	$1.37	$1.40	$1.24	$1.38	$1.38	6,063,584
2020-06-24	$1.53	$1.55	$1.36	$1.44	$1.44	5,383,287
2020-06-23	$1.64	$1.64	$1.53	$1.59	$1.59	4,173,373
2020-06-22	$1.73	$1.73	$1.55	$1.58	$1.58	6,232,998
2020-06-19	$1.88	$1.88	$1.71	$1.80	$1.80	8,302,905
2020-06-18	$1.75	$1.93	$1.74	$1.81	$1.81	4,692,444
2020-06-17	$1.93	$1.94	$1.81	$1.83	$1.83	5,210,823
2020-06-16	$2.06	$2.08	$1.90	$1.93	$1.93	6,539,113
2020-06-15	$1.73	$1.95	$1.55	$1.87	$1.87	8,614,547
2020-06-12	$1.57	$2.04	$1.57	$1.78	$1.78	15,637,170
2020-06-11	$1.67	$1.70	$1.35	$1.42	$1.42	11,868,845
2020-06-10	$2.04	$2.05	$1.66	$1.85	$1.85	10,309,903
2020-06-09	$2.17	$2.36	$1.77	$2.10	$2.10	13,289,947
2020-06-08	$1.99	$2.74	$1.99	$2.37	$2.37	25,012,344
2020-06-05	$1.60	$1.84	$1.60	$1.78	$1.78	16,825,437
2020-06-04	$1.33	$1.50	$1.32	$1.45	$1.45	13,449,983
2020-06-03	$1.20	$1.34	$1.17	$1.32	$1.32	14,201,059
2020-06-02	$1.14	$1.23	$1.12	$1.20	$1.20	8,903,435
2020-06-01	$1.20	$1.24	$1.08	$1.11	$1.11	16,129,707
2020-05-29	$1.59	$1.59	$1.22	$1.29	$1.29	65,113,775
2020-05-28	$1.07	$1.15	$0.99	$1.02	$1.02	18,166,330
2020-05-27	$0.96	$1.17	$0.92	$0.99	$0.99	41,277,774
2020-05-26	$0.72	$0.92	$0.68	$0.84	$0.84	29,157,743
2020-05-22	$0.70	$0.72	$0.65	$0.67	$0.67	10,093,338
2020-05-21	$0.60	$0.72	$0.59	$0.64	$0.64	19,462,233
2020-05-20	$0.55	$0.60	$0.54	$0.59	$0.59	12,301,117
2020-05-19	$0.57	$0.58	$0.52	$0.52	$0.52	4,230,267
2020-05-18	$0.51	$0.59	$0.50	$0.58	$0.58	8,349,012
2020-05-15	$0.50	$0.52	$0.47	$0.48	$0.48	6,813,693
2020-05-14	$0.46	$0.53	$0.43	$0.50	$0.50	5,662,123
2020-05-13	$0.55	$0.56	$0.46	$0.47	$0.47	9,876,947
2020-05-12	$0.57	$0.58	$0.52	$0.53	$0.53	5,952,442
2020-05-11	$0.60	$0.61	$0.56	$0.57	$0.57	4,986,003
2020-05-08	$0.55	$0.59	$0.53	$0.58	$0.58	5,068,952
2020-05-07	$0.56	$0.60	$0.50	$0.55	$0.55	6,757,283
2020-05-06	$0.64	$0.64	$0.54	$0.54	$0.54	6,473,419
2020-05-05	$0.59	$0.65	$0.57	$0.59	$0.59	10,099,892
2020-05-04	$0.57	$0.63	$0.54	$0.55	$0.55	10,157,673
2020-05-01	$0.73	$0.74	$0.60	$0.63	$0.63	15,441,798
2020-04-30	$0.55	$0.89	$0.52	$0.76	$0.76	53,114,215
2020-04-29	$0.54	$0.55	$0.51	$0.52	$0.52	11,457,928
2020-04-28	$0.52	$0.54	$0.44	$0.50	$0.50	12,250,731
2020-04-27	$0.42	$0.47	$0.41	$0.44	$0.44	15,797,284
2020-04-24	$0.38	$0.38	$0.36	$0.38	$0.38	3,286,813
2020-04-23	$0.39	$0.39	$0.36	$0.36	$0.36	4,081,060
2020-04-22	$0.40	$0.42	$0.37	$0.38	$0.38	3,363,484
2020-04-21	$0.40	$0.40	$0.37	$0.39	$0.39	3,183,483
2020-04-20	$0.44	$0.44	$0.39	$0.40	$0.40	5,787,403
2020-04-17	$0.44	$0.45	$0.41	$0.42	$0.42	3,743,494
2020-04-16	$0.42	$0.43	$0.39	$0.40	$0.40	3,536,162
2020-04-15	$0.44	$0.44	$0.40	$0.41	$0.41	3,553,823
2020-04-14	$0.48	$0.49	$0.44	$0.44	$0.44	3,503,047
2020-04-13	$0.51	$0.51	$0.42	$0.44	$0.44	3,998,813
2020-04-09	$0.50	$0.54	$0.48	$0.50	$0.50	5,954,061
2020-04-08	$0.42	$0.51	$0.38	$0.47	$0.47	10,000,092
2020-04-07	$0.40	$0.52	$0.40	$0.51	$0.51	18,826,265
2020-04-06	$0.35	$0.44	$0.35	$0.37	$0.37	7,170,754
2020-04-03	$0.35	$0.38	$0.30	$0.31	$0.31	2,514,936
2020-04-02	$0.40	$0.42	$0.33	$0.33	$0.33	3,287,560
2020-04-01	$0.45	$0.45	$0.38	$0.40	$0.40	2,423,267
2020-03-31	$0.46	$0.47	$0.45	$0.46	$0.46	1,733,648
2020-03-30	$0.57	$0.57	$0.47	$0.47	$0.47	3,044,221
2020-03-27	$0.55	$0.61	$0.50	$0.58	$0.58	2,282,436
2020-03-26	$0.58	$0.62	$0.52	$0.60	$0.60	2,205,354
2020-03-25	$0.63	$0.65	$0.54	$0.55	$0.55	2,346,622
2020-03-24	$0.62	$0.70	$0.57	$0.58	$0.58	3,210,972
2020-03-23	$0.57	$0.64	$0.56	$0.61	$0.61	1,701,553
2020-03-20	$0.60	$0.62	$0.46	$0.58	$0.58	5,607,443
2020-03-19	$0.32	$0.56	$0.30	$0.54	$0.54	6,335,492
2020-03-18	$0.45	$0.46	$0.26	$0.27	$0.27	4,387,774
2020-03-17	$0.53	$0.54	$0.43	$0.49	$0.49	3,547,231
2020-03-16	$0.60	$0.60	$0.50	$0.50	$0.50	6,171,039
2020-03-13	$0.66	$0.68	$0.55	$0.64	$0.64	5,993,202
2020-03-12	$0.71	$0.71	$0.54	$0.55	$0.55	10,306,355
2020-03-11	$1.43	$1.44	$1.01	$1.05	$1.05	5,858,145
2020-03-10	$1.35	$1.50	$1.29	$1.41	$1.41	3,174,949
2020-03-09	$1.49	$1.55	$1.27	$1.28	$1.28	2,565,156
2020-03-06	$1.68	$1.74	$1.59	$1.60	$1.60	2,230,517
2020-03-05	$1.81	$1.85	$1.66	$1.72	$1.72	5,986,344
2020-03-04	$1.87	$1.93	$1.78	$1.85	$1.85	2,891,543
2020-03-03	$1.90	$1.95	$1.76	$1.88	$1.88	2,860,989
2020-03-02	$2.01	$2.02	$1.76	$1.86	$1.86	2,348,767
2020-02-28	$1.75	$2.07	$1.75	$1.99	$1.99	4,395,603
2020-02-27	$2.13	$2.19	$1.81	$1.91	$1.91	6,120,075
2020-02-26	$2.52	$2.59	$2.22	$2.26	$2.26	2,519,592
2020-02-25	$2.75	$2.79	$2.43	$2.50	$2.50	2,786,921
2020-02-24	$2.89	$2.89	$2.70	$2.73	$2.73	2,101,263
2020-02-21	$2.97	$3.01	$2.91	$2.96	$2.96	2,066,734
2020-02-20	$2.83	$3.01	$2.79	$2.97	$2.97	2,543,793
2020-02-19	$2.76	$2.90	$2.68	$2.83	$2.83	3,082,554
2020-02-18	$2.71	$2.76	$2.65	$2.75	$2.75	2,343,571
2020-02-14	$2.70	$2.78	$2.68	$2.69	$2.69	1,708,479
2020-02-13	$2.59	$2.69	$2.54	$2.67	$2.67	1,979,106
2020-02-12	$2.52	$2.63	$2.47	$2.60	$2.60	2,426,137
2020-02-11	$2.55	$2.55	$2.39	$2.47	$2.47	1,647,944
2020-02-10	$2.59	$2.65	$2.47	$2.49	$2.49	2,579,117
2020-02-07	$2.80	$2.81	$2.57	$2.59	$2.59	2,705,498
2020-02-06	$2.88	$2.92	$2.82	$2.83	$2.83	1,477,980
2020-02-05	$2.79	$2.91	$2.78	$2.86	$2.86	2,642,525
2020-02-04	$2.76	$2.87	$2.70	$2.75	$2.75	2,132,197
2020-02-03	$2.87	$2.88	$2.72	$2.74	$2.74	2,514,577
2020-01-31	$2.83	$2.90	$2.70	$2.88	$2.88	6,481,013
2020-01-30	$2.78	$2.86	$2.60	$2.85	$2.85	2,853,879
2020-01-29	$2.88	$2.90	$2.76	$2.79	$2.79	1,943,575
2020-01-28	$2.92	$2.97	$2.82	$2.85	$2.85	1,799,476
2020-01-27	$2.89	$2.97	$2.78	$2.91	$2.91	2,907,914
2020-01-24	$2.77	$3.05	$2.75	$3.03	$3.03	5,176,154
2020-01-23	$2.87	$2.89	$2.74	$2.76	$2.76	3,162,184
2020-01-22	$3.00	$3.06	$2.88	$2.89	$2.89	2,763,206
2020-01-21	$3.05	$3.06	$2.92	$3.02	$3.02	3,702,819
2020-01-17	$3.05	$3.23	$2.98	$3.08	$3.08	4,101,039
2020-01-16	$2.82	$3.17	$2.79	$3.02	$3.02	7,726,095
2020-01-15	$2.69	$2.84	$2.67	$2.76	$2.76	5,800,977
2020-01-14	$2.70	$2.71	$2.53	$2.69	$2.69	3,281,410
2020-01-13	$2.66	$2.80	$2.56	$2.64	$2.64	6,370,483
2020-01-10	$2.48	$2.70	$2.45	$2.63	$2.63	2,740,274
2020-01-09	$2.57	$2.59	$2.27	$2.51	$2.51	5,684,117
2020-01-08	$2.60	$2.63	$2.50	$2.53	$2.53	2,867,377
2020-01-07	$2.63	$2.63	$2.47	$2.61	$2.61	3,115,835
2020-01-06	$2.38	$2.68	$2.35	$2.59	$2.59	7,370,887
2020-01-03	$2.28	$2.41	$2.25	$2.38	$2.38	4,346,846
2020-01-02	$2.38	$2.39	$2.18	$2.32	$2.32	3,077,010
2019-12-31	$2.21	$2.42	$2.19	$2.34	$2.34	3,520,150
2019-12-30	$2.17	$2.25	$2.14	$2.22	$2.22	3,549,772
2019-12-27	$2.16	$2.24	$2.15	$2.17	$2.17	3,697,165
2019-12-26	$2.17	$2.22	$2.15	$2.16	$2.16	2,777,130
2019-12-24	$2.14	$2.22	$2.10	$2.15	$2.15	2,029,020
2019-12-23	$2.04	$2.14	$2.01	$2.12	$2.12	3,701,699
2019-12-20	$2.00	$2.04	$1.91	$2.02	$2.02	4,815,815
2019-12-19	$1.90	$2.01	$1.88	$1.99	$1.99	3,290,576
2019-12-18	$1.86	$1.91	$1.85	$1.90	$1.90	2,430,921
2019-12-17	$1.86	$1.91	$1.84	$1.85	$1.85	1,994,029
2019-12-16	$1.93	$1.95	$1.83	$1.86	$1.86	2,602,658
2019-12-13	$2.02	$2.02	$1.88	$1.92	$1.92	3,643,316
2019-12-12	$1.90	$2.09	$1.88	$1.96	$1.96	5,354,252
2019-12-11	$1.85	$1.92	$1.80	$1.90	$1.90	3,530,628
2019-12-10	$1.76	$1.97	$1.72	$1.87	$1.87	7,332,270
2019-12-09	$1.75	$1.80	$1.71	$1.77	$1.77	3,351,326
2019-12-06	$1.70	$1.77	$1.64	$1.74	$1.74	3,658,360
2019-12-05	$1.85	$1.85	$1.68	$1.68	$1.68	3,447,519
2019-12-04	$1.85	$1.89	$1.82	$1.84	$1.84	2,896,120
2019-12-03	$1.84	$1.86	$1.72	$1.84	$1.84	3,339,984
2019-12-02	$1.94	$1.94	$1.82	$1.88	$1.88	3,411,682
2019-11-29	$1.80	$1.95	$1.75	$1.93	$1.93	2,483,879
2019-11-27	$1.84	$1.84	$1.77	$1.80	$1.80	3,781,511
2019-11-26	$1.80	$1.83	$1.76	$1.83	$1.83	3,767,656
2019-11-25	$1.76	$1.86	$1.72	$1.80	$1.80	5,310,201
2019-11-22	$1.71	$1.80	$1.66	$1.75	$1.75	3,944,697
2019-11-21	$1.62	$1.75	$1.52	$1.71	$1.71	6,107,962
2019-11-20	$1.69	$1.70	$1.61	$1.62	$1.62	4,521,575
2019-11-19	$1.75	$1.78	$1.62	$1.69	$1.69	6,820,039
2019-11-18	$1.86	$1.88	$1.74	$1.76	$1.76	5,727,869
2019-11-15	$1.85	$1.90	$1.73	$1.89	$1.89	6,178,612
2019-11-14	$1.76	$1.94	$1.73	$1.85	$1.85	11,444,068
2019-11-13	$1.88	$1.96	$1.61	$1.68	$1.68	21,820,972
2019-11-12	$2.40	$2.40	$2.16	$2.16	$2.16	10,257,797
2019-11-11	$2.29	$2.42	$2.25	$2.37	$2.37	11,050,031
2019-11-08	$2.24	$2.38	$2.06	$2.34	$2.34	16,683,251
2019-11-07	$3.29	$3.31	$1.98	$2.00	$2.00	42,506,767
2019-11-06	$6.00	$6.30	$5.94	$6.10	$6.10	2,752,995
2019-11-05	$5.61	$6.26	$5.60	$6.00	$6.00	4,079,900
2019-11-04	$5.72	$5.83	$5.41	$5.62	$5.62	3,059,279
2019-11-01	$5.63	$5.71	$5.46	$5.66	$5.66	2,705,750
2019-10-31	$5.67	$5.71	$5.26	$5.62	$5.62	1,818,225
2019-10-30	$6.29	$6.36	$5.27	$5.67	$5.67	3,150,751
2019-10-29	$6.88	$6.95	$6.22	$6.28	$6.28	2,500,398
2019-10-28	$7.05	$7.37	$6.82	$6.92	$6.92	2,104,152
2019-10-25	$6.99	$7.23	$6.87	$7.04	$7.04	1,525,042
2019-10-24	$6.95	$7.16	$6.80	$7.06	$7.06	1,916,800
2019-10-23	$6.80	$7.01	$6.66	$6.97	$6.97	1,043,176
2019-10-22	$6.56	$6.82	$6.42	$6.77	$6.77	813,495
2019-10-21	$6.66	$6.83	$6.57	$6.58	$6.58	688,777
2019-10-18	$6.44	$6.67	$6.35	$6.60	$6.60	805,519
2019-10-17	$6.45	$6.53	$6.30	$6.51	$6.51	630,883
2019-10-16	$6.44	$6.62	$6.37	$6.41	$6.41	805,340
2019-10-15	$6.48	$6.60	$6.35	$6.46	$6.46	799,827
2019-10-14	$6.74	$6.77	$6.28	$6.48	$6.48	960,548
2019-10-11	$6.54	$6.84	$6.50	$6.77	$6.77	1,782,767
2019-10-10	$6.12	$6.55	$6.12	$6.41	$6.41	1,484,200
2019-10-09	$6.07	$6.20	$5.98	$6.16	$6.16	794,741
2019-10-08	$5.70	$6.07	$5.55	$6.07	$6.07	1,340,544
2019-10-07	$5.86	$6.03	$5.72	$5.76	$5.76	1,808,945
2019-10-04	$5.94	$5.95	$5.72	$5.91	$5.91	966,798
2019-10-03	$5.91	$5.99	$5.62	$5.94	$5.94	1,742,465
2019-10-02	$5.83	$5.96	$5.69	$5.94	$5.94	1,544,220
2019-10-01	$5.75	$6.12	$5.75	$5.86	$5.86	1,534,811
2019-09-30	$5.71	$5.76	$5.52	$5.71	$5.71	1,186,107
2019-09-27	$5.72	$5.89	$5.64	$5.68	$5.68	580,090
2019-09-26	$5.64	$5.73	$5.56	$5.71	$5.71	837,822
2019-09-25	$5.75	$5.88	$5.56	$5.64	$5.64	1,473,882
2019-09-24	$5.98	$6.05	$5.75	$5.78	$5.78	1,450,077
2019-09-23	$5.87	$6.02	$5.75	$5.95	$5.95	1,540,005
2019-09-20	$6.12	$6.16	$5.85	$5.96	$5.96	4,370,486
2019-09-19	$5.73	$6.05	$5.64	$6.00	$6.00	2,066,230
2019-09-18	$5.73	$5.81	$5.58	$5.71	$5.71	1,344,173
2019-09-17	$5.87	$5.94	$5.66	$5.74	$5.74	1,168,059
2019-09-16	$5.92	$6.15	$5.87	$5.91	$5.91	1,226,713
2019-09-13	$6.25	$6.49	$5.92	$5.95	$5.95	1,327,895
2019-09-12	$6.17	$6.52	$5.96	$6.19	$6.19	1,988,455
2019-09-11	$6.03	$6.47	$5.83	$6.39	$6.39	2,939,061
2019-09-10	$5.31	$6.04	$5.26	$6.01	$6.01	2,593,788
2019-09-09	$5.20	$5.47	$5.17	$5.34	$5.34	1,755,740
2019-09-06	$5.20	$5.38	$5.09	$5.18	$5.18	2,226,016
2019-09-05	$4.75	$5.25	$4.73	$5.18	$5.18	2,088,199
2019-09-04	$4.66	$4.80	$4.55	$4.68	$4.68	1,390,693
2019-09-03	$4.63	$4.74	$4.41	$4.60	$4.60	2,028,798
2019-08-30	$5.11	$5.11	$4.59	$4.70	$4.70	1,896,843
2019-08-29	$4.96	$5.19	$4.91	$5.12	$5.12	2,907,337
2019-08-28	$4.50	$4.95	$4.46	$4.90	$4.90	1,475,209
2019-08-27	$4.79	$4.85	$4.46	$4.53	$4.53	1,713,183
2019-08-26	$4.99	$5.01	$4.61	$4.68	$4.68	1,967,218
2019-08-23	$5.17	$5.20	$4.91	$5.00	$5.00	1,633,743
2019-08-22	$4.87	$5.24	$4.87	$5.20	$5.20	1,472,068
2019-08-21	$4.82	$5.02	$4.76	$4.85	$4.85	2,010,606
2019-08-20	$4.76	$4.90	$4.64	$4.80	$4.80	1,366,105
2019-08-19	$4.76	$4.92	$4.63	$4.78	$4.78	1,234,418
2019-08-16	$4.34	$4.74	$4.26	$4.71	$4.71	2,737,602
2019-08-15	$4.24	$4.32	$4.07	$4.21	$4.21	3,093,644
2019-08-14	$4.48	$4.50	$4.10	$4.25	$4.25	4,602,472
2019-08-13	$4.42	$4.75	$4.26	$4.31	$4.31	3,491,023
2019-08-12	$4.70	$4.70	$4.28	$4.37	$4.37	3,228,946
2019-08-09	$4.70	$4.83	$4.69	$4.74	$4.74	3,824,273
2019-08-08	$4.95	$5.10	$4.41	$4.65	$4.65	7,097,936
2019-08-07	$5.68	$5.75	$5.46	$5.69	$5.69	2,137,548
2019-08-06	$5.85	$5.91	$5.55	$5.76	$5.76	2,252,965
2019-08-05	$5.92	$6.00	$5.48	$5.81	$5.81	2,018,907
2019-08-02	$6.03	$6.14	$5.92	$6.04	$6.04	1,302,074
2019-08-01	$6.41	$6.69	$5.84	$6.05	$6.05	2,839,122
2019-07-31	$6.11	$6.58	$6.11	$6.38	$6.38	2,711,047
2019-07-30	$6.04	$6.11	$5.64	$6.11	$6.11	3,688,519
2019-07-29	$6.33	$6.50	$5.96	$6.08	$6.08	2,105,442
2019-07-26	$6.25	$6.47	$6.12	$6.33	$6.33	1,272,990
2019-07-25	$6.09	$6.41	$6.06	$6.21	$6.21	2,245,868
2019-07-24	$5.75	$6.15	$5.75	$6.11	$6.11	3,854,656
2019-07-23	$5.59	$5.67	$5.52	$5.57	$5.57	1,390,381
2019-07-22	$5.97	$6.08	$5.53	$5.58	$5.58	2,376,918
2019-07-19	$6.01	$6.05	$5.75	$5.97	$5.97	1,187,541
2019-07-18	$6.04	$6.11	$5.87	$6.03	$6.03	1,422,967
2019-07-17	$6.25	$6.25	$5.82	$6.07	$6.07	1,950,520
2019-07-16	$6.39	$6.50	$6.18	$6.28	$6.28	1,558,422
2019-07-15	$7.08	$7.16	$6.31	$6.39	$6.39	2,664,830
2019-07-12	$6.87	$7.32	$6.76	$7.11	$7.11	1,101,455
2019-07-11	$6.90	$7.11	$6.78	$6.87	$6.87	835,982
2019-07-10	$6.98	$7.11	$6.76	$6.87	$6.87	1,582,041
2019-07-09	$7.34	$7.38	$6.88	$6.96	$6.96	1,957,264
2019-07-08	$7.05	$7.77	$7.05	$7.49	$7.49	3,472,727
2019-07-05	$6.97	$7.21	$6.91	$7.09	$7.09	517,762
2019-07-03	$6.89	$7.01	$6.73	$6.98	$6.98	586,511
2019-07-02	$7.28	$7.28	$6.86	$6.87	$6.87	2,039,876
2019-07-01	$7.48	$7.65	$7.25	$7.26	$7.26	1,707,796
2019-06-28	$7.23	$7.57	$7.23	$7.33	$7.33	1,539,422
2019-06-27	$6.83	$7.36	$6.77	$7.23	$7.23	1,525,969
2019-06-26	$6.62	$6.84	$6.46	$6.83	$6.83	1,100,400
2019-06-25	$6.68	$6.78	$6.59	$6.62	$6.62	1,968,922
2019-06-24	$6.99	$7.02	$6.68	$6.69	$6.69	1,902,077
2019-06-21	$7.06	$7.19	$6.93	$7.00	$7.00	1,725,283
2019-06-20	$7.01	$7.16	$6.82	$7.12	$7.12	1,434,344
2019-06-19	$6.72	$7.12	$6.70	$6.94	$6.94	1,764,233
2019-06-18	$6.79	$6.97	$6.34	$6.77	$6.77	2,942,513
2019-06-17	$7.55	$7.59	$6.45	$6.78	$6.78	3,129,546
2019-06-14	$7.59	$7.67	$7.51	$7.58	$7.58	723,989
2019-06-13	$7.32	$7.60	$7.20	$7.60	$7.60	1,193,594
2019-06-12	$7.47	$7.48	$7.13	$7.27	$7.27	1,076,088
2019-06-11	$7.82	$7.99	$7.44	$7.47	$7.47	1,237,022
2019-06-10	$7.81	$7.94	$7.67	$7.72	$7.72	1,173,514
2019-06-07	$7.95	$7.96	$7.69	$7.78	$7.78	1,492,660
2019-06-06	$7.76	$7.92	$7.63	$7.88	$7.88	1,755,120
2019-06-05	$7.97	$8.03	$7.66	$7.84	$7.84	1,183,327
2019-06-04	$7.90	$8.19	$7.87	$8.05	$8.05	1,830,966
2019-06-03	$7.91	$7.96	$7.72	$7.81	$7.81	2,379,803
2019-05-31	$7.63	$7.97	$7.44	$7.90	$7.90	1,646,810
2019-05-30	$7.88	$7.91	$7.68	$7.74	$7.74	1,353,094
2019-05-29	$8.10	$8.15	$7.73	$7.88	$7.88	1,570,888
2019-05-28	$8.41	$8.53	$8.11	$8.15	$8.15	1,887,003
2019-05-24	$8.24	$8.36	$7.96	$8.36	$8.36	940,289
2019-05-23	$8.20	$8.31	$8.01	$8.25	$8.25	1,129,481
2019-05-22	$8.23	$8.41	$8.21	$8.27	$8.27	1,054,882
2019-05-21	$8.23	$8.33	$8.15	$8.33	$8.33	1,109,046
2019-05-20	$7.94	$8.18	$7.89	$8.17	$8.17	926,914
2019-05-17	$8.04	$8.14	$7.94	$8.03	$8.03	938,905
2019-05-16	$8.20	$8.42	$8.07	$8.14	$8.14	1,259,674
2019-05-15	$7.97	$8.21	$7.82	$8.18	$8.18	2,000,524
2019-05-14	$8.03	$8.13	$7.92	$8.05	$8.05	1,685,847
2019-05-13	$7.88	$8.03	$7.61	$8.01	$8.01	2,592,898
2019-05-10	$8.06	$8.14	$7.60	$8.07	$8.07	2,736,586
2019-05-09	$8.41	$8.48	$7.90	$8.05	$8.05	5,221,647
2019-05-08	$6.99	$7.55	$6.96	$7.26	$7.26	4,131,658
2019-05-07	$6.59	$7.10	$6.59	$7.04	$7.04	4,428,081
2019-05-06	$6.60	$6.75	$6.41	$6.69	$6.69	1,691,833
2019-05-03	$6.47	$6.69	$6.47	$6.67	$6.67	1,674,265
2019-05-02	$6.39	$6.53	$6.28	$6.47	$6.47	2,266,054
2019-05-01	$6.70	$6.76	$6.38	$6.40	$6.40	1,799,574
2019-04-30	$7.08	$7.08	$6.64	$6.70	$6.70	1,736,987
2019-04-29	$7.12	$7.20	$7.03	$7.08	$7.08	1,620,059
2019-04-26	$7.39	$7.40	$7.07	$7.13	$7.13	1,570,097
2019-04-25	$7.76	$7.79	$7.35	$7.40	$7.40	1,458,948
2019-04-24	$7.75	$7.84	$7.63	$7.77	$7.77	1,251,673
2019-04-23	$7.69	$7.77	$7.41	$7.73	$7.73	1,677,350
2019-04-22	$8.10	$8.12	$7.61	$7.68	$7.68	1,686,000
2019-04-18	$8.16	$8.24	$8.04	$8.15	$8.15	770,403
2019-04-17	$8.04	$8.24	$8.03	$8.18	$8.18	890,124
2019-04-16	$7.85	$8.13	$7.81	$7.97	$7.97	975,819
2019-04-15	$8.02	$8.10	$7.71	$7.78	$7.78	1,352,646
2019-04-12	$8.30	$8.35	$7.95	$8.01	$8.01	998,994
2019-04-11	$8.27	$8.35	$8.12	$8.22	$8.22	1,126,924
2019-04-10	$8.08	$8.39	$7.95	$8.35	$8.35	1,177,031
2019-04-09	$8.25	$8.31	$8.01	$8.05	$8.05	1,288,925
2019-04-08	$8.48	$8.59	$8.29	$8.33	$8.33	1,359,637
2019-04-05	$8.41	$8.65	$8.37	$8.54	$8.54	2,222,374
2019-04-04	$8.05	$8.45	$8.05	$8.37	$8.37	1,984,612
2019-04-03	$7.81	$8.11	$7.76	$8.05	$8.05	1,710,763
2019-04-02	$7.80	$7.81	$7.56	$7.75	$7.75	2,572,308
2019-04-01	$8.00	$8.02	$7.69	$7.79	$7.79	2,398,619
2019-03-29	$8.45	$8.45	$7.88	$7.94	$7.94	2,135,902
2019-03-28	$8.50	$8.73	$8.31	$8.41	$8.41	1,407,256
2019-03-27	$8.25	$8.57	$8.25	$8.41	$8.41	2,276,936
2019-03-26	$8.26	$8.48	$8.17	$8.24	$8.24	1,037,139
2019-03-25	$8.06	$8.26	$7.96	$8.14	$8.14	1,584,837
2019-03-22	$8.51	$8.57	$8.08	$8.11	$8.11	2,071,957
2019-03-21	$8.40	$8.60	$8.31	$8.56	$8.56	996,223
2019-03-20	$8.47	$8.55	$8.31	$8.45	$8.45	1,209,220
2019-03-19	$8.60	$8.61	$8.22	$8.50	$8.50	2,461,178
2019-03-18	$8.56	$8.66	$8.50	$8.56	$8.56	1,224,389
2019-03-15	$8.79	$8.81	$8.52	$8.55	$8.55	2,712,481
2019-03-14	$8.93	$9.05	$8.77	$8.80	$8.80	1,270,832
2019-03-13	$8.88	$8.95	$8.73	$8.92	$8.92	1,288,514
2019-03-12	$8.66	$8.84	$8.56	$8.76	$8.76	2,183,781
2019-03-11	$8.70	$8.92	$8.52	$8.64	$8.64	1,830,574
2019-03-08	$8.73	$8.85	$8.55	$8.65	$8.65	1,501,914
2019-03-07	$9.00	$9.13	$8.74	$8.80	$8.80	1,763,748
2019-03-06	$9.57	$9.71	$9.01	$9.05	$9.05	2,412,684
2019-03-05	$10.00	$10.04	$9.53	$9.55	$9.55	2,362,117
2019-03-04	$10.42	$10.42	$9.78	$9.96	$9.96	2,707,725
2019-03-01	$10.51	$10.94	$10.14	$10.43	$10.43	2,783,286
2019-02-28	$10.81	$11.25	$10.19	$10.41	$10.41	4,412,748
2019-02-27	$12.11	$12.34	$12.06	$12.31	$12.31	2,049,930
2019-02-26	$12.18	$12.29	$11.78	$12.09	$12.09	1,153,524
2019-02-25	$12.25	$12.37	$12.17	$12.22	$12.22	1,109,238
2019-02-22	$11.77	$12.11	$11.61	$12.10	$12.10	1,725,382
2019-02-21	$11.68	$11.85	$11.59	$11.72	$11.72	1,292,931
2019-02-20	$11.38	$11.79	$11.37	$11.68	$11.68	1,602,209
2019-02-19	$11.14	$11.50	$11.07	$11.42	$11.42	1,578,922
2019-02-15	$11.05	$11.29	$11.01	$11.16	$11.16	735,165
2019-02-14	$10.91	$11.05	$10.69	$10.97	$10.97	608,188
2019-02-13	$10.89	$11.10	$10.88	$11.00	$11.00	1,008,764
2019-02-12	$10.57	$10.96	$10.57	$10.83	$10.83	913,606
2019-02-11	$10.50	$10.52	$10.27	$10.52	$10.52	873,549
2019-02-08	$10.87	$11.05	$10.40	$10.41	$10.41	1,241,152
2019-02-07	$11.15	$11.36	$10.81	$10.96	$10.96	708,904
2019-02-06	$11.23	$11.45	$11.16	$11.22	$11.22	895,313
2019-02-05	$11.18	$11.42	$11.01	$11.24	$11.24	975,907
2019-02-04	$11.25	$11.31	$11.00	$11.08	$11.08	1,139,220
2019-02-01	$11.06	$11.30	$11.05	$11.25	$11.25	1,230,481
2019-01-31	$10.80	$11.23	$10.71	$11.04	$11.04	1,960,228
2019-01-30	$11.08	$11.20	$10.65	$10.78	$10.78	1,267,923
2019-01-29	$10.87	$11.14	$10.77	$11.04	$11.04	1,281,861
2019-01-28	$11.17	$11.27	$10.73	$10.90	$10.90	2,201,224
2019-01-25	$11.36	$11.51	$11.22	$11.30	$11.30	1,505,346
2019-01-24	$11.20	$11.37	$11.11	$11.24	$11.24	1,492,050
2019-01-23	$11.27	$11.38	$11.05	$11.20	$11.20	998,460
2019-01-22	$11.74	$11.86	$11.30	$11.37	$11.37	1,334,935
2019-01-18	$11.69	$11.95	$11.68	$11.85	$11.85	708,677
2019-01-17	$11.49	$11.75	$11.46	$11.65	$11.65	1,272,590
2019-01-16	$11.59	$11.74	$11.44	$11.64	$11.64	816,842
2019-01-15	$11.67	$11.80	$11.55	$11.68	$11.68	1,285,274
2019-01-14	$11.55	$11.81	$11.30	$11.66	$11.66	1,006,659
2019-01-11	$11.70	$11.94	$11.62	$11.67	$11.67	1,299,771
2019-01-10	$11.49	$11.77	$11.13	$11.75	$11.75	1,279,481
2019-01-09	$11.38	$11.68	$11.27	$11.60	$11.60	1,025,193
2019-01-08	$10.96	$11.44	$10.77	$11.40	$11.40	1,373,729
2019-01-07	$10.17	$11.14	$10.14	$10.85	$10.85	1,660,931
2019-01-04	$9.79	$10.26	$9.69	$10.19	$10.19	1,050,290
2019-01-03	$9.88	$9.93	$9.55	$9.68	$9.68	1,154,077
2019-01-02	$9.82	$9.98	$9.65	$9.95	$9.95	1,706,589
2018-12-31	$10.22	$10.31	$9.89	$9.98	$9.98	1,168,494
2018-12-28	$9.90	$10.32	$9.80	$10.17	$10.17	1,143,044
2018-12-27	$9.70	$9.86	$9.42	$9.85	$9.85	989,814
2018-12-26	$9.24	$9.90	$9.22	$9.90	$9.90	1,355,404
2018-12-24	$8.73	$9.37	$8.69	$9.20	$9.20	814,763
2018-12-21	$9.07	$9.23	$8.77	$8.80	$8.80	2,673,129
2018-12-20	$9.22	$9.32	$8.90	$9.14	$9.14	1,288,158
2018-12-19	$9.03	$9.47	$9.03	$9.21	$9.21	1,399,612
2018-12-18	$9.11	$9.19	$8.94	$9.06	$9.06	1,843,850
2018-12-17	$9.19	$9.24	$8.71	$8.78	$8.78	2,519,639
2018-12-14	$9.60	$9.67	$9.12	$9.26	$9.26	1,768,636
2018-12-13	$10.04	$10.15	$9.58	$9.59	$9.59	1,441,503
2018-12-12	$10.60	$10.61	$10.09	$10.15	$10.15	1,307,537
2018-12-11	$10.45	$10.65	$10.27	$10.44	$10.44	2,353,377
2018-12-10	$10.39	$10.50	$10.09	$10.30	$10.30	1,310,174
2018-12-07	$10.45	$10.71	$10.27	$10.39	$10.39	1,767,990
2018-12-06	$11.16	$11.16	$10.32	$10.55	$10.55	2,469,989
2018-12-04	$11.69	$11.74	$11.05	$11.30	$11.30	2,626,042
2018-12-03	$12.16	$12.16	$11.56	$11.71	$11.71	1,481,285
2018-11-30	$11.78	$11.99	$11.55	$11.95	$11.95	1,788,542
2018-11-29	$11.85	$11.95	$11.63	$11.83	$11.83	1,259,876
2018-11-28	$11.48	$11.86	$11.36	$11.85	$11.85	2,058,046
2018-11-27	$11.33	$11.46	$11.19	$11.45	$11.45	1,117,288
2018-11-26	$11.25	$11.45	$11.11	$11.40	$11.40	1,446,983
2018-11-23	$11.00	$11.27	$10.91	$11.16	$11.16	547,362
2018-11-21	$10.93	$11.22	$10.89	$11.08	$11.08	1,367,567
2018-11-20	$10.82	$10.95	$10.49	$10.89	$10.89	1,997,897
2018-11-19	$11.46	$11.60	$10.72	$10.80	$10.80	2,395,269
2018-11-16	$11.70	$11.76	$11.11	$11.49	$11.49	2,169,723
2018-11-15	$11.39	$11.88	$11.27	$11.82	$11.82	2,149,133
2018-11-14	$11.34	$11.76	$11.28	$11.47	$11.47	3,549,853
2018-11-13	$11.08	$11.36	$10.83	$11.22	$11.22	3,693,519
2018-11-12	$10.09	$11.00	$9.99	$10.68	$10.68	4,996,277
2018-11-09	$10.45	$10.70	$9.80	$10.06	$10.06	4,667,084
2018-11-08	$9.15	$10.25	$8.24	$10.00	$10.00	6,496,611
2018-11-07	$10.18	$10.30	$9.87	$10.02	$10.02	2,950,932
2018-11-06	$9.96	$10.23	$9.90	$10.16	$10.16	3,638,044
2018-11-05	$10.18	$10.32	$9.95	$10.10	$10.10	2,078,585
2018-11-02	$10.80	$10.99	$10.32	$10.43	$10.43	1,189,735
2018-11-01	$10.50	$10.82	$10.38	$10.75	$10.75	1,508,679
2018-10-31	$10.65	$10.76	$10.38	$10.47	$10.47	1,653,294
2018-10-30	$10.54	$10.80	$10.41	$10.51	$10.51	1,876,280
2018-10-29	$10.82	$11.02	$10.04	$10.21	$10.21	2,384,322
2018-10-26	$10.78	$10.83	$10.31	$10.70	$10.70	2,415,798
2018-10-25	$11.10	$11.21	$10.87	$10.98	$10.98	1,306,181
2018-10-24	$11.30	$11.52	$10.98	$10.98	$10.98	1,615,249
2018-10-23	$10.87	$11.38	$10.76	$11.30	$11.30	1,586,199
2018-10-22	$11.16	$11.21	$10.89	$11.03	$11.03	1,766,451
2018-10-19	$11.50	$11.53	$11.00	$11.12	$11.12	1,756,640
2018-10-18	$11.67	$11.86	$11.37	$11.52	$11.52	1,880,075
2018-10-17	$11.56	$11.73	$11.49	$11.71	$11.71	2,520,370
2018-10-16	$11.13	$11.61	$10.99	$11.51	$11.51	1,910,320
2018-10-15	$11.38	$11.46	$11.01	$11.05	$11.05	1,778,173
2018-10-12	$11.41	$11.58	$10.97	$11.30	$11.30	2,136,456
2018-10-11	$11.69	$11.81	$11.21	$11.26	$11.26	2,027,309
2018-10-10	$11.99	$12.17	$11.76	$11.77	$11.77	1,625,883
2018-10-09	$12.11	$12.39	$11.90	$12.07	$12.07	2,613,382
2018-10-08	$12.50	$12.56	$11.89	$12.13	$12.13	1,694,717
2018-10-05	$12.44	$12.64	$12.36	$12.51	$12.51	2,060,219
2018-10-04	$12.77	$12.95	$12.35	$12.45	$12.45	1,895,379
2018-10-03	$13.25	$13.27	$12.66	$12.76	$12.76	1,990,276
2018-10-02	$13.63	$13.72	$13.10	$13.15	$13.15	1,718,019
2018-10-01	$13.76	$13.89	$13.41	$13.66	$13.66	2,040,261
2018-09-28	$13.25	$13.95	$13.20	$13.55	$13.55	2,362,471
2018-09-27	$13.45	$13.48	$13.10	$13.30	$13.30	1,125,773
2018-09-26	$13.45	$13.65	$13.25	$13.45	$13.45	736,681
2018-09-25	$13.75	$13.80	$13.35	$13.40	$13.40	1,231,444
2018-09-24	$14.25	$14.25	$13.50	$13.65	$13.65	1,303,784
2018-09-21	$14.35	$14.55	$14.20	$14.25	$14.25	4,411,758
2018-09-20	$14.30	$14.35	$13.90	$14.30	$14.30	1,547,748
2018-09-19	$14.55	$14.70	$14.08	$14.25	$14.25	783,170
2018-09-18	$14.45	$14.60	$14.25	$14.60	$14.60	735,946
2018-09-17	$14.75	$14.98	$14.45	$14.50	$14.50	804,235
2018-09-14	$14.90	$15.08	$14.75	$14.80	$14.80	620,082
2018-09-13	$15.60	$15.60	$14.90	$14.95	$14.95	1,683,844
2018-09-12	$15.40	$15.55	$15.20	$15.50	$15.50	749,573
2018-09-11	$15.20	$15.70	$15.05	$15.35	$15.35	1,064,617
2018-09-10	$15.40	$15.50	$15.05	$15.25	$15.25	1,178,406
2018-09-07	$14.95	$15.40	$14.95	$15.30	$15.30	1,066,930
2018-09-06	$15.55	$15.55	$14.95	$15.00	$15.00	920,880
2018-09-05	$15.45	$15.75	$15.40	$15.50	$15.50	1,120,251
2018-09-04	$15.30	$15.53	$15.15	$15.45	$15.45	747,197
2018-08-31	$15.15	$15.35	$15.05	$15.35	$15.35	1,494,910
2018-08-30	$15.40	$15.50	$15.10	$15.15	$15.15	1,316,936
2018-08-29	$15.20	$15.45	$14.90	$15.40	$15.40	1,433,863
2018-08-28	$15.25	$15.40	$15.00	$15.25	$15.25	1,009,578
2018-08-27	$15.20	$15.40	$15.08	$15.15	$15.15	823,869
2018-08-24	$15.10	$15.28	$14.95	$15.20	$15.20	724,064
2018-08-23	$14.90	$15.25	$14.55	$15.10	$15.10	873,655
2018-08-22	$15.30	$15.33	$14.75	$14.90	$14.90	856,824
2018-08-21	$15.40	$15.40	$15.15	$15.30	$15.30	902,000
2018-08-20	$15.20	$15.40	$15.10	$15.30	$15.30	986,607
2018-08-17	$14.65	$15.20	$14.65	$15.15	$15.15	751,663
2018-08-16	$15.10	$15.10	$14.65	$14.75	$14.75	636,209
2018-08-15	$15.15	$15.40	$14.80	$15.05	$15.05	1,616,979
2018-08-14	$14.85	$15.35	$14.80	$15.25	$15.25	1,589,471
2018-08-13	$14.95	$15.05	$14.50	$14.80	$14.80	2,343,816
2018-08-10	$15.40	$15.45	$14.85	$15.10	$15.10	8,070,525
2018-08-09	$16.35	$16.68	$15.80	$15.90	$15.90	2,137,573
2018-08-08	$15.60	$15.80	$15.48	$15.75	$15.75	685,774
2018-08-07	$15.45	$15.68	$15.30	$15.55	$15.55	769,511
2018-08-06	$15.95	$15.95	$15.35	$15.45	$15.45	740,667
2018-08-03	$15.45	$16.25	$15.33	$15.90	$15.90	1,883,912
2018-08-02	$15.25	$15.43	$15.00	$15.30	$15.30	358,746
2018-08-01	$15.75	$15.75	$15.20	$15.40	$15.40	470,412
2018-07-31	$15.60	$15.90	$15.45	$15.75	$15.75	606,221
2018-07-30	$15.35	$15.73	$15.35	$15.65	$15.65	506,477
2018-07-27	$15.90	$15.90	$15.40	$15.40	$15.40	812,379
2018-07-26	$16.15	$16.50	$15.78	$15.90	$15.90	682,578
2018-07-25	$15.95	$16.20	$15.85	$16.15	$16.15	1,032,701
2018-07-24	$15.95	$16.08	$15.45	$15.90	$15.90	1,612,961
2018-07-23	$16.75	$16.80	$16.25	$16.30	$16.30	607,498
2018-07-20	$16.85	$16.95	$16.70	$16.80	$16.80	896,177
2018-07-19	$16.40	$16.90	$16.35	$16.80	$16.80	626,613
2018-07-18	$16.70	$16.73	$16.33	$16.45	$16.45	531,768
2018-07-17	$16.45	$16.85	$16.45	$16.65	$16.65	726,876
2018-07-16	$16.60	$16.70	$16.40	$16.55	$16.55	613,006
2018-07-13	$16.40	$16.73	$16.40	$16.45	$16.45	727,016
2018-07-12	$16.30	$16.50	$16.00	$16.45	$16.45	818,304
2018-07-11	$16.30	$16.50	$16.08	$16.35	$16.35	967,951
2018-07-10	$16.15	$16.50	$15.99	$16.40	$16.40	1,059,357
2018-07-09	$15.80	$16.15	$15.80	$16.10	$16.10	1,269,926
2018-07-06	$15.50	$15.80	$15.50	$15.75	$15.75	587,321
2018-07-05	$15.00	$15.58	$15.00	$15.50	$15.50	540,799
2018-07-03	$15.05	$15.35	$14.85	$14.95	$14.95	719,021
2018-07-02	$15.25	$15.25	$14.74	$14.95	$14.95	1,036,440
2018-06-29	$15.50	$15.55	$15.15	$15.25	$15.25	675,890
2018-06-28	$15.35	$15.48	$15.13	$15.40	$15.40	600,442
2018-06-27	$16.00	$16.08	$15.30	$15.35	$15.35	439,471
2018-06-26	$15.90	$16.05	$15.65	$15.95	$15.95	365,704
2018-06-25	$15.90	$16.03	$15.60	$15.85	$15.85	563,834
2018-06-22	$16.15	$16.20	$15.75	$15.95	$15.95	1,141,035
2018-06-21	$16.35	$16.45	$15.90	$16.00	$16.00	1,019,817
2018-06-20	$16.00	$16.50	$15.83	$16.40	$16.40	620,276
2018-06-19	$15.45	$16.10	$15.45	$16.05	$16.05	850,756
2018-06-18	$15.50	$15.65	$15.45	$15.55	$15.55	983,477
2018-06-15	$15.15	$15.70	$15.05	$15.60	$15.60	1,572,157
2018-06-14	$15.10	$15.20	$14.95	$15.15	$15.15	973,007
2018-06-13	$14.85	$15.15	$14.80	$15.00	$15.00	1,046,692
2018-06-12	$15.00	$15.10	$14.75	$14.80	$14.80	653,388
2018-06-11	$15.10	$15.20	$14.90	$15.00	$15.00	583,294
2018-06-08	$15.15	$15.33	$15.00	$15.10	$15.10	823,619
2018-06-07	$15.30	$15.40	$15.15	$15.25	$15.25	898,618
2018-06-06	$15.10	$15.35	$15.10	$15.30	$15.30	935,586
2018-06-05	$14.95	$15.15	$14.80	$15.00	$15.00	1,085,285
2018-06-04	$14.85	$15.03	$14.80	$14.95	$14.95	715,880
2018-06-01	$14.70	$14.90	$14.65	$14.80	$14.80	551,586
2018-05-31	$14.75	$14.78	$14.53	$14.70	$14.70	1,003,921
2018-05-30	$14.60	$14.80	$14.50	$14.75	$14.75	1,136,183
2018-05-29	$14.50	$14.55	$14.43	$14.50	$14.50	632,480
2018-05-25	$14.35	$14.60	$14.23	$14.60	$14.60	458,743
2018-05-24	$14.35	$14.45	$14.18	$14.40	$14.40	676,502
2018-05-23	$14.40	$14.58	$14.30	$14.45	$14.45	800,994
2018-05-22	$14.65	$14.75	$14.25	$14.35	$14.35	1,350,263
2018-05-21	$14.65	$14.80	$14.40	$14.60	$14.60	1,123,221
2018-05-18	$14.75	$14.80	$14.40	$14.55	$14.55	967,121
2018-05-17	$14.65	$14.90	$14.55	$14.70	$14.70	1,322,409
2018-05-16	$14.80	$15.10	$14.40	$14.60	$14.60	6,887,208
2018-05-15	$15.60	$15.85	$15.20	$15.35	$15.35	781,194
2018-05-14	$15.45	$15.75	$15.45	$15.60	$15.60	463,475
2018-05-11	$15.40	$15.50	$15.00	$15.45	$15.45	507,762
2018-05-10	$15.10	$15.60	$14.80	$15.45	$15.45	729,482
2018-05-09	$15.75	$15.95	$14.65	$14.90	$14.90	1,200,531
2018-05-08	$15.00	$15.05	$14.65	$14.90	$14.90	1,011,876
2018-05-07	$15.90	$15.90	$15.03	$15.10	$15.10	865,604
2018-05-04	$15.30	$15.85	$15.10	$15.80	$15.80	704,469
2018-05-03	$15.75	$15.80	$15.35	$15.50	$15.50	365,374
2018-05-02	$16.00	$16.03	$15.70	$15.75	$15.75	425,328
2018-05-01	$15.75	$16.00	$15.55	$16.00	$16.00	1,947,155
2018-04-30	$16.00	$16.15	$15.70	$15.75	$15.75	533,557
2018-04-27	$15.85	$16.05	$15.80	$16.00	$16.00	514,044
2018-04-26	$16.00	$16.05	$15.80	$15.85	$15.85	390,133
2018-04-25	$15.85	$16.03	$15.75	$16.00	$16.00	321,323
2018-04-24	$16.00	$16.15	$15.75	$15.95	$15.95	499,107
2018-04-23	$15.90	$16.20	$15.75	$16.00	$16.00	669,129
2018-04-20	$16.00	$16.15	$15.80	$15.85	$15.85	444,461
2018-04-19	$16.15	$16.28	$15.75	$16.00	$16.00	1,136,610
2018-04-18	$15.55	$15.65	$15.45	$15.50	$15.50	268,186
2018-04-17	$15.60	$15.70	$15.35	$15.50	$15.50	362,200
2018-04-16	$15.65	$15.70	$15.35	$15.45	$15.45	490,626
2018-04-13	$15.90	$15.93	$15.30	$15.60	$15.60	828,228
2018-04-12	$15.85	$16.05	$15.65	$15.85	$15.85	366,348
2018-04-11	$15.55	$16.00	$15.55	$15.85	$15.85	398,353
2018-04-10	$15.45	$15.65	$15.15	$15.60	$15.60	653,332
2018-04-09	$15.55	$15.60	$15.10	$15.20	$15.20	660,980
2018-04-06	$15.55	$15.83	$15.25	$15.50	$15.50	602,833
2018-04-05	$15.70	$15.85	$15.50	$15.70	$15.70	629,694
2018-04-04	$14.85	$15.78	$14.85	$15.65	$15.65	928,018
2018-04-03	$15.10	$15.50	$14.95	$15.05	$15.05	694,376
2018-04-02	$15.60	$15.85	$14.55	$14.90	$14.90	966,339
2018-03-29	$15.80	$15.93	$15.35	$15.60	$15.60	976,983
2018-03-28	$15.65	$15.75	$15.30	$15.75	$15.75	1,194,451
2018-03-27	$15.90	$16.05	$15.38	$15.55	$15.55	915,133
2018-03-26	$15.90	$15.95	$15.43	$15.85	$15.85	1,031,186
2018-03-23	$15.85	$16.00	$15.60	$15.75	$15.75	950,511
2018-03-22	$15.75	$16.20	$15.60	$15.80	$15.80	1,582,356
2018-03-21	$15.55	$15.85	$15.45	$15.80	$15.80	1,224,550
2018-03-20	$15.85	$15.90	$15.40	$15.60	$15.60	1,975,052
2018-03-19	$15.10	$15.88	$14.95	$15.75	$15.75	1,743,556
2018-03-16	$15.30	$15.85	$15.05	$15.65	$15.65	2,008,293
2018-03-15	$15.50	$15.60	$15.25	$15.35	$15.35	1,067,519
2018-03-14	$15.30	$15.48	$15.10	$15.35	$15.35	962,105
2018-03-13	$15.60	$15.95	$15.18	$15.35	$15.35	1,232,185
2018-03-12	$15.90	$16.35	$15.60	$15.65	$15.65	1,720,404
2018-03-09	$15.85	$16.75	$15.45	$15.65	$15.65	3,293,434
2018-03-08	$14.90	$14.95	$14.55	$14.55	$14.55	727,902
2018-03-07	$14.90	$15.05	$14.70	$14.80	$14.80	685,313
2018-03-06	$14.65	$15.03	$14.30	$14.95	$14.95	914,850
2018-03-05	$14.85	$14.85	$14.40	$14.70	$14.70	620,913
2018-03-02	$14.25	$14.90	$14.05	$14.85	$14.85	457,093
2018-03-01	$14.40	$14.70	$14.05	$14.40	$14.40	493,089
2018-02-28	$14.65	$14.95	$14.43	$14.45	$14.45	660,506
2018-02-27	$15.35	$15.45	$14.50	$14.50	$14.50	620,880
2018-02-26	$15.25	$15.43	$15.00	$15.35	$15.35	443,702
2018-02-23	$15.20	$15.38	$15.05	$15.10	$15.10	609,635
2018-02-22	$15.10	$15.20	$14.95	$15.15	$15.15	575,582
2018-02-21	$14.90	$15.35	$14.85	$15.15	$15.15	453,459
2018-02-20	$15.20	$15.25	$14.63	$14.75	$14.75	578,108
2018-02-16	$15.05	$15.40	$14.98	$15.20	$15.20	768,974
2018-02-15	$15.35	$15.35	$14.90	$15.10	$15.10	778,984
2018-02-14	$15.25	$15.68	$15.00	$15.40	$15.40	644,580
2018-02-13	$15.10	$15.35	$15.00	$15.30	$15.30	367,444
2018-02-12	$14.85	$15.25	$14.65	$15.10	$15.10	566,993
2018-02-09	$15.10	$15.20	$14.00	$14.90	$14.90	883,080
2018-02-08	$15.05	$15.43	$14.93	$14.95	$14.95	1,073,464
2018-02-07	$14.85	$15.30	$14.60	$15.05	$15.05	798,851
2018-02-06	$13.75	$15.10	$13.70	$14.85	$14.85	1,067,216
2018-02-05	$14.15	$14.55	$13.75	$14.00	$14.00	964,892
2018-02-02	$14.25	$14.55	$14.10	$14.35	$14.35	755,150
2018-02-01	$14.30	$14.45	$14.05	$14.40	$14.40	865,802
2018-01-31	$15.20	$15.20	$14.40	$14.50	$14.50	822,450
2018-01-30	$15.30	$15.40	$14.90	$15.05	$15.05	405,348
2018-01-29	$15.75	$15.84	$15.40	$15.45	$15.45	308,947
2018-01-26	$15.30	$15.75	$15.25	$15.75	$15.75	327,403
2018-01-25	$15.50	$15.60	$15.10	$15.35	$15.35	340,397
2018-01-24	$15.85	$15.95	$15.30	$15.35	$15.35	494,516
2018-01-23	$15.85	$15.85	$15.35	$15.80	$15.80	406,246
2018-01-22	$15.80	$16.05	$15.80	$15.90	$15.90	748,868
2018-01-19	$15.55	$16.13	$15.55	$15.85	$15.85	691,217
2018-01-18	$15.55	$15.60	$15.30	$15.55	$15.55	486,773
2018-01-17	$15.55	$15.65	$15.30	$15.50	$15.50	555,085
2018-01-16	$15.60	$15.95	$15.30	$15.40	$15.40	785,757
2018-01-12	$15.70	$16.00	$15.35	$15.50	$15.50	951,909
2018-01-11	$15.05	$15.80	$14.85	$15.75	$15.75	1,264,346
2018-01-10	$13.85	$15.05	$13.66	$15.05	$15.05	1,015,783
2018-01-09	$14.00	$14.10	$13.66	$13.75	$13.75	875,004
2018-01-08	$14.05	$14.15	$13.70	$13.95	$13.95	691,685
2018-01-05	$14.15	$14.23	$13.80	$13.95	$13.95	655,121
2018-01-04	$14.30	$14.30	$13.50	$14.05	$14.05	1,115,345
2018-01-03	$14.25	$14.30	$13.95	$14.25	$14.25	684,839
2018-01-02	$14.10	$14.50	$13.85	$14.35	$14.35	892,273
2017-12-29	$13.75	$14.23	$13.75	$13.95	$13.95	1,027,890
2017-12-28	$13.85	$13.90	$13.60	$13.80	$13.80	578,974
2017-12-27	$13.90	$13.95	$13.53	$13.80	$13.80	769,007
2017-12-26	$13.85	$14.00	$13.65	$13.75	$13.75	867,308
2017-12-22	$12.95	$14.05	$12.90	$13.95	$13.95	3,430,187
2017-12-21	$11.95	$12.30	$11.75	$12.20	$12.20	455,714
2017-12-20	$11.80	$12.30	$11.65	$11.95	$11.95	559,004
2017-12-19	$11.95	$12.05	$11.65	$11.80	$11.80	474,056
2017-12-18	$12.25	$12.50	$11.50	$11.95	$11.95	1,230,999
2017-12-15	$11.90	$12.25	$11.80	$12.20	$12.20	2,132,060
2017-12-14	$12.35	$12.45	$11.75	$11.85	$11.85	829,036
2017-12-13	$12.60	$12.60	$12.15	$12.30	$12.30	637,721
2017-12-12	$12.35	$12.65	$12.05	$12.65	$12.65	814,612
2017-12-11	$12.40	$12.65	$12.15	$12.25	$12.25	1,072,455
2017-12-08	$12.45	$12.65	$11.65	$12.35	$12.35	5,226,473
2017-12-07	$13.45	$13.65	$13.20	$13.40	$13.40	315,044
2017-12-06	$13.60	$13.60	$13.15	$13.40	$13.40	376,155
2017-12-05	$13.95	$13.95	$13.40	$13.60	$13.60	547,915
2017-12-04	$13.60	$14.05	$13.35	$13.85	$13.85	713,853
2017-12-01	$13.80	$13.80	$12.90	$13.50	$13.50	910,160
2017-11-30	$13.40	$14.00	$13.25	$13.90	$13.90	1,146,407
2017-11-29	$13.05	$13.55	$13.00	$13.40	$13.40	693,646
2017-11-28	$12.60	$13.05	$12.55	$13.05	$13.05	630,200
2017-11-27	$12.25	$12.90	$12.23	$12.65	$12.65	706,086
2017-11-24	$12.50	$12.53	$12.10	$12.20	$12.20	375,787
2017-11-22	$12.45	$12.80	$12.38	$12.55	$12.55	533,735
2017-11-21	$12.35	$12.45	$12.05	$12.45	$12.45	728,172
2017-11-20	$12.50	$12.55	$12.10	$12.40	$12.40	613,397
2017-11-17	$12.25	$12.63	$12.25	$12.40	$12.40	782,553
2017-11-16	$11.90	$12.25	$11.85	$12.00	$12.00	518,211
2017-11-15	$11.90	$12.30	$11.70	$12.00	$12.00	1,084,306
2017-11-14	$11.05	$11.80	$11.00	$11.60	$11.60	1,083,540
2017-11-13	$11.30	$11.65	$11.10	$11.25	$11.25	1,178,399
2017-11-10	$11.45	$11.75	$10.95	$11.20	$11.20	1,639,482
2017-11-09	$11.15	$12.40	$11.00	$11.70	$11.70	3,490,152
2017-11-08	$10.25	$10.25	$9.65	$9.80	$9.80	1,100,770
2017-11-07	$10.80	$10.88	$10.15	$10.30	$10.30	911,511
2017-11-06	$11.00	$11.20	$9.50	$10.85	$10.85	1,717,360
2017-11-03	$11.10	$11.35	$10.93	$11.05	$11.05	785,336
2017-11-02	$11.05	$11.20	$10.75	$11.05	$11.05	944,075
2017-11-01	$11.20	$11.35	$10.75	$11.00	$11.00	1,059,637
2017-10-31	$11.50	$11.55	$11.03	$11.15	$11.15	687,077
2017-10-30	$11.65	$11.65	$11.10	$11.50	$11.50	1,362,076
2017-10-27	$11.90	$12.05	$11.30	$11.75	$11.75	625,135
2017-10-26	$11.85	$12.05	$11.65	$11.90	$11.90	698,432
2017-10-25	$12.10	$12.25	$11.48	$11.95	$11.95	748,921
2017-10-24	$11.80	$12.50	$11.65	$12.00	$12.00	1,575,662
2017-10-23	$11.45	$11.55	$11.08	$11.20	$11.20	670,121
2017-10-20	$11.20	$11.65	$11.17	$11.50	$11.50	707,058
2017-10-19	$11.55	$11.55	$10.80	$11.10	$11.10	1,077,161
2017-10-18	$12.00	$12.00	$11.40	$11.55	$11.55	860,987
2017-10-17	$11.95	$12.05	$11.80	$11.90	$11.90	864,667
2017-10-16	$12.15	$12.25	$11.75	$11.90	$11.90	870,595
2017-10-13	$12.20	$12.40	$12.00	$12.15	$12.15	902,748
2017-10-12	$12.80	$12.80	$12.20	$12.25	$12.25	1,724,196
2017-10-11	$12.90	$13.00	$12.45	$12.85	$12.85	852,859
2017-10-10	$12.70	$12.95	$12.65	$12.90	$12.90	1,137,644
2017-10-09	$13.05	$13.05	$12.25	$12.75	$12.75	968,704
2017-10-06	$13.00	$13.15	$12.85	$13.00	$13.00	417,612
2017-10-05	$12.90	$13.10	$12.80	$13.00	$13.00	395,183
2017-10-04	$13.35	$13.35	$12.75	$12.85	$12.85	486,121
2017-10-03	$13.50	$13.60	$13.18	$13.30	$13.30	578,476
2017-10-02	$13.60	$13.75	$13.40	$13.45	$13.45	737,582
2017-09-29	$13.90	$13.98	$13.55	$13.55	$13.55	643,736
2017-09-28	$14.00	$14.05	$13.85	$13.85	$13.85	537,838
2017-09-27	$14.05	$14.15	$13.90	$14.00	$14.00	489,870
2017-09-26	$13.80	$14.25	$13.75	$14.05	$14.05	605,175
2017-09-25	$13.95	$14.15	$13.55	$13.75	$13.75	565,157
2017-09-22	$13.50	$14.10	$13.50	$14.00	$14.00	666,070
2017-09-21	$13.65	$13.90	$13.55	$13.55	$13.55	322,491
2017-09-20	$13.65	$13.85	$13.55	$13.65	$13.65	296,893
2017-09-19	$13.75	$13.85	$13.65	$13.70	$13.70	215,638
2017-09-18	$13.80	$13.85	$13.64	$13.80	$13.80	422,062
2017-09-15	$13.75	$14.15	$13.60	$13.80	$13.80	820,644
2017-09-14	$13.85	$14.00	$13.55	$13.65	$13.65	427,396
2017-09-13	$13.65	$14.10	$13.55	$14.05	$14.05	531,030
2017-09-12	$13.65	$13.90	$13.50	$13.55	$13.55	335,147
2017-09-11	$13.60	$13.65	$13.40	$13.55	$13.55	352,054
2017-09-08	$13.75	$13.85	$13.45	$13.50	$13.50	316,442
2017-09-07	$14.10	$14.30	$13.70	$13.70	$13.70	227,670
2017-09-06	$14.00	$14.30	$13.90	$14.25	$14.25	193,332
2017-09-05	$14.10	$14.23	$13.85	$14.15	$14.15	203,718
2017-09-01	$14.00	$14.45	$13.90	$14.15	$14.15	197,255
2017-08-31	$13.90	$14.15	$13.85	$13.95	$13.95	346,012
2017-08-30	$13.95	$14.05	$13.75	$13.85	$13.85	167,533
2017-08-29	$14.00	$14.10	$13.50	$14.00	$14.00	405,104
2017-08-28	$14.25	$14.30	$14.00	$14.10	$14.10	298,023
2017-08-25	$14.20	$14.30	$14.05	$14.30	$14.30	274,112
2017-08-24	$13.70	$14.40	$13.70	$14.20	$14.20	469,923
2017-08-23	$13.55	$13.65	$13.40	$13.50	$13.50	222,865
2017-08-22	$14.10	$14.18	$13.55	$13.60	$13.60	302,265
2017-08-21	$14.00	$14.10	$13.85	$14.05	$14.05	374,582
2017-08-18	$13.65	$14.10	$13.60	$14.05	$14.05	484,698
2017-08-17	$13.75	$13.95	$13.60	$13.70	$13.70	262,504
2017-08-16	$13.95	$14.10	$13.65	$13.85	$13.85	221,020
2017-08-15	$14.15	$14.20	$13.60	$13.90	$13.90	538,557
2017-08-14	$14.15	$14.40	$13.95	$14.20	$14.20	408,195
2017-08-11	$14.15	$14.35	$13.85	$14.10	$14.10	377,170
2017-08-10	$14.50	$14.58	$14.08	$14.35	$14.35	442,506
2017-08-09	$14.80	$15.15	$14.60	$14.70	$14.70	448,286
2017-08-08	$14.65	$15.05	$14.50	$14.70	$14.70	400,150
2017-08-07	$14.50	$14.80	$14.30	$14.65	$14.65	319,245
2017-08-04	$14.55	$14.68	$14.40	$14.50	$14.50	353,093
2017-08-03	$14.10	$14.65	$14.10	$14.50	$14.50	384,934
2017-08-02	$14.10	$14.95	$13.75	$14.20	$14.20	396,834
2017-08-01	$14.05	$14.05	$13.55	$13.95	$13.95	502,917
2017-07-31	$14.10	$14.35	$13.85	$13.95	$13.95	386,768
2017-07-28	$14.15	$14.40	$13.98	$14.10	$14.10	257,448
2017-07-27	$14.40	$14.55	$14.15	$14.30	$14.30	210,267
2017-07-26	$14.55	$14.65	$14.05	$14.35	$14.35	220,588
2017-07-25	$14.00	$14.70	$14.00	$14.55	$14.55	320,782
2017-07-24	$14.35	$14.35	$13.83	$13.90	$13.90	400,346
2017-07-21	$14.90	$14.90	$14.35	$14.40	$14.40	268,692
2017-07-20	$14.75	$15.03	$14.60	$14.85	$14.85	258,619
2017-07-19	$14.80	$15.10	$14.65	$14.75	$14.75	310,839
2017-07-18	$15.00	$15.05	$14.60	$14.75	$14.75	320,294
2017-07-17	$14.95	$15.10	$14.85	$15.00	$15.00	399,778
2017-07-14	$14.90	$15.25	$14.85	$14.95	$14.95	283,382
2017-07-13	$15.15	$15.30	$14.65	$14.80	$14.80	796,303
2017-07-12	$15.50	$15.70	$15.00	$15.10	$15.10	301,180
2017-07-11	$15.40	$15.50	$15.15	$15.35	$15.35	213,772
2017-07-10	$15.55	$15.68	$15.20	$15.40	$15.40	338,583
2017-07-07	$15.60	$15.65	$15.40	$15.60	$15.60	180,264
2017-07-06	$16.00	$16.00	$15.45	$15.55	$15.55	201,204
2017-07-05	$16.30	$16.40	$15.90	$16.00	$16.00	224,486
2017-07-03	$15.70	$16.90	$15.70	$16.35	$16.35	262,476
2017-06-30	$15.85	$15.95	$15.60	$15.65	$15.65	240,443
2017-06-29	$15.75	$15.95	$15.50	$15.75	$15.75	196,024
2017-06-28	$15.65	$15.80	$15.55	$15.75	$15.75	162,602
2017-06-27	$15.65	$16.05	$15.43	$15.55	$15.55	213,139
2017-06-26	$15.55	$16.18	$15.55	$15.70	$15.70	531,133
2017-06-23	$15.25	$15.58	$15.15	$15.55	$15.55	299,030
2017-06-22	$15.30	$15.45	$14.95	$15.25	$15.25	388,185
2017-06-21	$15.10	$15.35	$14.90	$15.35	$15.35	343,972
2017-06-20	$15.55	$15.55	$14.98	$15.10	$15.10	264,974
2017-06-19	$15.35	$15.80	$15.10	$15.60	$15.60	158,256
2017-06-16	$15.60	$15.70	$15.15	$15.30	$15.30	528,809
2017-06-15	$15.65	$15.85	$15.55	$15.80	$15.80	156,558
2017-06-14	$16.05	$16.05	$15.50	$15.75	$15.75	379,857
2017-06-13	$16.25	$16.28	$15.95	$16.05	$16.05	294,471
2017-06-12	$16.50	$16.80	$16.05	$16.20	$16.20	282,873
2017-06-09	$16.30	$16.60	$16.13	$16.50	$16.50	205,058
2017-06-08	$16.15	$16.40	$16.10	$16.20	$16.20	132,930
2017-06-07	$16.20	$16.30	$15.95	$16.05	$16.05	237,107
2017-06-06	$16.25	$16.30	$15.90	$16.15	$16.15	347,061
2017-06-05	$16.70	$16.70	$16.25	$16.40	$16.40	281,439
2017-06-02	$16.95	$16.95	$16.55	$16.65	$16.65	316,833
2017-06-01	$16.65	$17.00	$16.50	$16.90	$16.90	255,565
2017-05-31	$16.60	$16.70	$16.15	$16.55	$16.55	189,068
2017-05-30	$16.80	$16.95	$16.35	$16.55	$16.55	366,938
2017-05-26	$16.10	$16.95	$16.05	$16.95	$16.95	366,922
2017-05-25	$16.00	$16.23	$15.85	$16.10	$16.10	371,414
2017-05-24	$15.90	$16.00	$15.61	$15.85	$15.85	382,771
2017-05-23	$15.80	$16.03	$15.35	$15.95	$15.95	437,583
2017-05-22	$15.50	$15.95	$15.45	$15.80	$15.80	270,495
2017-05-19	$15.15	$15.45	$15.05	$15.35	$15.35	228,665
2017-05-18	$15.30	$15.50	$14.85	$15.15	$15.15	301,442
2017-05-17	$15.65	$15.80	$15.20	$15.30	$15.30	295,541
2017-05-16	$15.65	$15.90	$15.30	$15.85	$15.85	281,277
2017-05-15	$15.55	$16.00	$15.35	$15.70	$15.70	362,805
2017-05-12	$15.15	$15.50	$15.00	$15.45	$15.45	251,275
2017-05-11	$15.30	$15.65	$14.94	$15.25	$15.25	340,373
2017-05-10	$16.25	$16.25	$15.35	$15.45	$15.45	760,784
2017-05-09	$15.60	$16.70	$15.20	$16.20	$16.20	715,928
2017-05-08	$15.80	$15.90	$15.30	$15.60	$15.60	458,966
2017-05-05	$15.30	$15.88	$15.30	$15.80	$15.80	573,294
2017-05-04	$15.50	$15.50	$15.00	$15.20	$15.20	395,669
2017-05-03	$15.80	$15.80	$15.45	$15.45	$15.45	423,540
2017-05-02	$15.85	$16.00	$15.63	$15.85	$15.85	417,390
2017-05-01	$16.00	$16.10	$15.65	$15.85	$15.85	449,428
2017-04-28	$15.70	$16.08	$15.40	$16.00	$16.00	728,734
2017-04-27	$15.50	$17.05	$15.00	$15.70	$15.70	1,478,399
2017-04-26	$14.70	$14.90	$14.45	$14.75	$14.75	317,755
2017-04-25	$14.80	$14.95	$14.70	$14.70	$14.70	139,634
2017-04-24	$14.85	$14.85	$14.70	$14.75	$14.75	159,568
2017-04-21	$14.65	$14.85	$14.40	$14.65	$14.65	184,729
2017-04-20	$14.50	$15.00	$14.45	$14.70	$14.70	246,096
2017-04-19	$14.40	$14.60	$14.35	$14.40	$14.40	179,940
2017-04-18	$14.45	$14.45	$14.25	$14.30	$14.30	161,217
2017-04-17	$14.25	$14.45	$14.05	$14.45	$14.45	146,306
2017-04-13	$14.40	$14.60	$14.20	$14.20	$14.20	187,064
2017-04-12	$14.30	$14.60	$14.20	$14.45	$14.45	239,154
2017-04-11	$14.00	$14.35	$13.80	$14.30	$14.30	161,356
2017-04-10	$13.95	$14.23	$13.83	$13.95	$13.95	137,485
2017-04-07	$14.60	$14.60	$13.80	$13.95	$13.95	918,048
2017-04-06	$13.55	$14.55	$13.55	$14.50	$14.50	556,421
2017-04-05	$13.95	$14.05	$13.35	$13.45	$13.45	381,336
2017-04-04	$14.20	$14.30	$13.90	$13.95	$13.95	167,268
2017-04-03	$14.10	$14.20	$13.80	$14.20	$14.20	227,641
2017-03-31	$14.05	$14.23	$13.95	$14.05	$14.05	211,714
2017-03-30	$14.35	$14.45	$13.95	$14.00	$14.00	428,131
2017-03-29	$14.00	$14.65	$13.90	$14.40	$14.40	684,455
2017-03-28	$13.50	$14.05	$13.40	$14.05	$14.05	329,154
2017-03-27	$13.65	$13.95	$13.55	$13.60	$13.60	227,117
2017-03-24	$13.90	$13.95	$13.65	$13.85	$13.85	346,566
2017-03-23	$13.45	$13.95	$13.40	$13.90	$13.90	330,756
2017-03-22	$13.30	$13.48	$13.00	$13.40	$13.40	305,289
2017-03-21	$13.95	$14.00	$13.20	$13.35	$13.35	483,711
2017-03-20	$13.85	$13.95	$13.65	$13.85	$13.85	286,362
2017-03-17	$14.05	$14.15	$13.75	$13.85	$13.85	456,328
2017-03-16	$13.90	$14.23	$13.50	$13.95	$13.95	659,675
2017-03-15	$14.00	$14.05	$13.35	$13.95	$13.95	826,522
2017-03-14	$13.90	$14.10	$13.80	$14.00	$14.00	634,702
2017-03-13	$14.45	$14.50	$13.78	$13.90	$13.90	597,962
2017-03-10	$14.55	$14.75	$14.10	$14.45	$14.45	661,231
2017-03-09	$14.80	$14.85	$14.00	$14.35	$14.35	1,101,613
2017-03-08	$13.80	$14.50	$13.80	$14.05	$14.05	881,554
2017-03-07	$14.25	$14.50	$13.75	$13.85	$13.85	391,174
2017-03-06	$14.20	$14.28	$13.88	$14.25	$14.25	222,337
2017-03-03	$14.10	$14.35	$14.00	$14.25	$14.25	290,540
2017-03-02	$14.25	$14.40	$14.13	$14.20	$14.20	220,332
2017-03-01	$14.65	$14.65	$13.95	$14.35	$14.35	689,461
2017-02-28	$14.40	$14.50	$14.10	$14.45	$14.45	733,701
2017-02-27	$14.50	$14.65	$14.40	$14.50	$14.50	311,562
2017-02-24	$14.35	$14.85	$14.35	$14.50	$14.50	463,899
2017-02-23	$15.20	$15.25	$14.35	$14.40	$14.40	592,379
2017-02-22	$15.60	$15.60	$15.10	$15.15	$15.15	253,955
2017-02-21	$15.70	$15.85	$15.40	$15.55	$15.55	573,519
2017-02-17	$15.25	$15.70	$15.14	$15.55	$15.55	369,654
2017-02-16	$15.75	$15.75	$15.10	$15.25	$15.25	549,446
2017-02-15	$15.70	$15.80	$15.35	$15.80	$15.80	465,965
2017-02-14	$15.30	$15.95	$15.15	$15.85	$15.85	350,187
2017-02-13	$15.50	$15.50	$15.13	$15.35	$15.35	138,879
2017-02-10	$15.25	$15.50	$15.20	$15.40	$15.40	168,654
2017-02-09	$14.40	$15.23	$14.40	$15.20	$15.20	230,426
2017-02-08	$14.25	$14.58	$14.15	$14.45	$14.45	149,277
2017-02-07	$14.45	$14.50	$14.15	$14.20	$14.20	191,565
2017-02-06	$14.80	$14.85	$14.18	$14.40	$14.40	247,176
2017-02-03	$14.60	$15.00	$14.55	$14.85	$14.85	225,988
2017-02-02	$14.25	$14.75	$14.05	$14.60	$14.60	252,836
2017-02-01	$14.45	$14.60	$14.15	$14.15	$14.15	168,981
2017-01-31	$13.90	$14.55	$13.75	$14.45	$14.45	290,465
2017-01-30	$13.95	$14.20	$13.66	$14.05	$14.05	227,176
2017-01-27	$14.10	$14.15	$13.85	$14.15	$14.15	247,912
2017-01-26	$14.45	$14.60	$14.10	$14.15	$14.15	163,213
2017-01-25	$14.40	$14.60	$14.35	$14.45	$14.45	273,126
2017-01-24	$14.45	$14.70	$14.30	$14.40	$14.40	237,157
2017-01-23	$14.45	$14.55	$14.10	$14.35	$14.35	521,284
2017-01-20	$15.00	$15.15	$14.43	$14.45	$14.45	332,734
2017-01-19	$14.85	$15.10	$14.75	$14.95	$14.95	311,784
2017-01-18	$15.15	$15.35	$14.60	$14.90	$14.90	500,815
2017-01-17	$14.80	$15.45	$14.75	$15.35	$15.35	410,611
2017-01-13	$14.55	$14.90	$14.53	$14.70	$14.70	356,680
2017-01-12	$14.45	$14.60	$13.95	$14.50	$14.50	315,507
2017-01-11	$14.00	$14.50	$14.00	$14.45	$14.45	610,916
2017-01-10	$13.85	$14.65	$13.75	$14.00	$14.00	890,642
2017-01-09	$13.35	$13.55	$12.75	$13.50	$13.50	602,656
2017-01-06	$13.85	$13.85	$13.05	$13.30	$13.30	584,783
2017-01-05	$14.05	$14.20	$13.65	$13.80	$13.80	343,375
2017-01-04	$14.05	$14.40	$14.00	$14.25	$14.25	258,163
2017-01-03	$14.30	$14.70	$13.65	$14.00	$14.00	358,671
2016-12-30	$14.20	$14.40	$14.00	$14.20	$14.20	381,937
2016-12-29	$14.10	$14.45	$14.05	$14.20	$14.20	554,859
2016-12-28	$14.55	$14.60	$14.10	$14.15	$14.15	370,270
2016-12-27	$14.20	$14.93	$14.15	$14.50	$14.50	612,646
2016-12-23	$14.80	$15.10	$14.10	$14.20	$14.20	408,781
2016-12-22	$15.90	$15.90	$14.75	$14.80	$14.80	459,729
2016-12-21	$15.85	$16.05	$15.70	$15.95	$15.95	282,449
2016-12-20	$16.10	$16.45	$15.85	$15.90	$15.90	288,938
2016-12-19	$15.80	$16.20	$15.75	$16.05	$16.05	650,381
2016-12-16	$15.95	$16.00	$15.65	$15.80	$15.80	1,084,122
2016-12-15	$15.65	$16.13	$15.65	$15.85	$15.85	1,142,204
2016-12-14	$15.75	$16.05	$15.60	$15.60	$15.60	635,235
2016-12-13	$16.25	$16.60	$15.68	$15.75	$15.75	835,419
2016-12-12	$16.90	$17.45	$15.98	$16.10	$16.10	745,607
2016-12-09	$17.35	$17.35	$16.85	$16.90	$16.90	193,187
2016-12-08	$16.80	$17.45	$16.65	$17.30	$17.30	279,663
2016-12-07	$16.60	$16.90	$16.45	$16.80	$16.80	217,113
2016-12-06	$16.40	$16.85	$16.20	$16.60	$16.60	178,686
2016-12-05	$16.40	$16.75	$16.35	$16.40	$16.40	162,998
2016-12-02	$16.15	$16.55	$16.05	$16.30	$16.30	226,334
2016-12-01	$16.10	$16.40	$15.95	$16.15	$16.15	346,238
2016-11-30	$16.15	$16.45	$16.05	$16.05	$16.05	171,838
2016-11-29	$16.30	$16.50	$15.90	$16.00	$16.00	710,293
2016-11-28	$16.65	$16.70	$16.20	$16.25	$16.25	404,956
2016-11-25	$17.20	$17.20	$16.60	$16.70	$16.70	76,348
2016-11-23	$17.30	$17.55	$16.95	$17.05	$17.05	551,280
2016-11-22	$17.40	$17.70	$17.20	$17.30	$17.30	715,389
2016-11-21	$17.05	$17.40	$16.90	$17.25	$17.25	292,865
2016-11-18	$17.05	$17.15	$16.75	$17.00	$17.00	226,363
2016-11-17	$17.15	$17.35	$16.90	$17.05	$17.05	337,466
2016-11-16	$16.55	$17.10	$16.30	$17.05	$17.05	302,402
2016-11-15	$16.25	$16.70	$15.98	$16.60	$16.60	287,645
2016-11-14	$15.70	$17.25	$15.70	$16.35	$16.35	763,369
2016-11-11	$14.35	$15.50	$14.15	$15.45	$15.45	716,045
2016-11-10	$12.90	$14.73	$12.65	$14.60	$14.60	2,013,373
2016-11-09	$15.00	$15.50	$14.90	$15.00	$15.00	706,741
2016-11-08	$15.25	$15.50	$15.00	$15.30	$15.30	229,923
2016-11-07	$15.25	$15.70	$15.20	$15.40	$15.40	349,478
2016-11-04	$14.85	$15.15	$14.50	$15.00	$15.00	301,890
2016-11-03	$15.15	$15.25	$14.75	$14.80	$14.80	239,995
2016-11-02	$15.50	$15.80	$15.10	$15.15	$15.15	357,869
2016-11-01	$16.30	$16.35	$15.65	$15.80	$15.80	500,973
2016-10-31	$16.25	$16.40	$16.00	$16.25	$16.25	360,235
2016-10-28	$16.10	$16.53	$16.05	$16.30	$16.30	238,604
2016-10-27	$16.80	$16.80	$16.00	$16.10	$16.10	214,775
2016-10-26	$16.65	$16.95	$16.60	$16.75	$16.75	213,522
2016-10-25	$16.95	$17.05	$16.65	$16.85	$16.85	173,057
2016-10-24	$17.10	$17.30	$16.90	$17.15	$17.15	145,165
2016-10-21	$16.75	$17.15	$16.70	$17.00	$17.00	300,712
2016-10-20	$16.85	$17.00	$16.80	$16.90	$16.90	219,976
2016-10-19	$16.80	$17.05	$16.30	$16.90	$16.90	229,392
2016-10-18	$16.90	$16.94	$16.55	$16.70	$16.70	163,675
2016-10-17	$16.95	$17.15	$16.55	$16.70	$16.70	298,455
2016-10-14	$17.19	$17.42	$16.97	$17.06	$17.06	271,922
2016-10-13	$17.49	$17.52	$17.08	$17.10	$17.10	340,355
2016-10-12	$17.38	$17.76	$17.36	$17.67	$17.67	332,961
2016-10-11	$17.70	$17.73	$17.27	$17.46	$17.46	263,956
2016-10-10	$17.77	$18.33	$17.63	$17.85	$17.85	551,250
2016-10-07	$17.60	$17.77	$17.41	$17.65	$17.65	535,906
2016-10-06	$17.50	$17.68	$17.14	$17.49	$17.49	252,931
2016-10-05	$17.37	$17.72	$17.29	$17.49	$17.49	159,198
2016-10-04	$17.31	$17.46	$17.13	$17.26	$17.26	270,620
2016-10-03	$17.09	$17.25	$16.81	$17.25	$17.25	205,770
2016-09-30	$17.05	$17.18	$16.80	$17.12	$17.12	397,837
2016-09-29	$17.02	$17.25	$16.91	$17.02	$17.02	248,527
2016-09-28	$17.00	$17.12	$16.64	$17.06	$17.06	316,832
2016-09-27	$16.73	$17.02	$16.71	$17.01	$17.01	321,387
2016-09-26	$16.71	$16.85	$16.61	$16.77	$16.77	254,720
2016-09-23	$16.54	$16.90	$16.54	$16.79	$16.79	354,992
2016-09-22	$16.41	$16.72	$16.35	$16.60	$16.60	383,109
2016-09-21	$16.06	$16.32	$16.03	$16.23	$16.23	295,635
2016-09-20	$16.14	$16.17	$15.90	$15.98	$15.98	285,216
2016-09-19	$16.08	$16.40	$15.94	$16.03	$16.03	441,434
2016-09-16	$15.50	$16.07	$15.43	$16.03	$16.03	907,230
2016-09-15	$15.18	$15.59	$15.00	$15.57	$15.57	298,178
2016-09-14	$15.53	$15.60	$15.13	$15.16	$15.16	329,716
2016-09-13	$15.77	$16.11	$15.10	$15.47	$15.47	1,081,233
2016-09-12	$15.66	$16.00	$15.54	$15.99	$15.99	590,384
2016-09-09	$16.28	$16.32	$15.72	$15.75	$15.75	633,835
2016-09-08	$17.07	$17.11	$16.24	$16.40	$16.40	394,021
2016-09-07	$17.10	$17.20	$16.56	$17.07	$17.07	620,440
2016-09-06	$17.24	$17.46	$16.97	$17.06	$17.06	294,702
2016-09-02	$17.38	$17.44	$17.15	$17.42	$17.42	146,573
2016-09-01	$17.38	$17.45	$16.96	$17.22	$17.22	571,482
2016-08-31	$17.44	$17.60	$17.02	$17.42	$17.42	406,827
2016-08-30	$17.63	$17.69	$17.28	$17.46	$17.46	376,429
2016-08-29	$17.72	$17.98	$17.67	$17.72	$17.72	323,438
2016-08-26	$17.87	$17.91	$17.52	$17.66	$17.66	253,839
2016-08-25	$18.31	$18.34	$17.83	$17.89	$17.89	435,137
2016-08-24	$18.60	$18.79	$18.33	$18.34	$18.34	143,932
2016-08-23	$18.62	$18.82	$18.40	$18.70	$18.70	251,209
2016-08-22	$18.68	$18.68	$18.09	$18.50	$18.50	334,525
2016-08-19	$18.91	$18.94	$18.47	$18.69	$18.69	295,844
2016-08-18	$18.73	$18.93	$18.54	$18.91	$18.91	452,759
2016-08-17	$18.75	$18.77	$18.44	$18.63	$18.63	248,972
2016-08-16	$18.94	$19.04	$18.76	$18.84	$18.84	303,667
2016-08-15	$18.72	$19.10	$18.72	$18.95	$18.95	455,883
2016-08-12	$18.24	$18.85	$18.24	$18.70	$18.70	410,815
2016-08-11	$18.25	$18.50	$17.95	$18.40	$18.40	661,636
2016-08-10	$18.04	$18.16	$17.71	$17.77	$17.77	478,181
2016-08-09	$17.95	$18.15	$17.72	$17.99	$17.99	712,404
2016-08-08	$17.82	$18.12	$17.31	$17.94	$17.94	825,091
2016-08-05	$17.96	$18.39	$17.63	$17.72	$17.72	856,906
2016-08-04	$17.71	$17.85	$17.04	$17.63	$17.63	1,620,913
2016-08-03	$15.57	$16.35	$15.38	$16.34	$16.34	827,145
2016-08-02	$15.74	$15.82	$15.41	$15.67	$15.67	440,840
2016-08-01	$16.12	$16.12	$15.62	$15.78	$15.78	186,644
2016-07-29	$15.66	$16.07	$15.53	$16.02	$16.02	343,390
2016-07-28	$15.86	$15.89	$15.60	$15.70	$15.70	154,579
2016-07-27	$15.90	$16.16	$15.70	$15.88	$15.88	196,864
2016-07-26	$15.89	$16.09	$15.79	$15.91	$15.91	140,985
2016-07-25	$16.28	$16.41	$15.85	$15.88	$15.88	312,612
2016-07-22	$16.01	$16.41	$15.79	$16.25	$16.25	220,560
2016-07-21	$15.86	$16.32	$15.83	$16.05	$16.05	341,259
2016-07-20	$15.64	$16.03	$15.45	$15.98	$15.98	396,952
2016-07-19	$15.73	$15.77	$15.49	$15.63	$15.63	377,298
2016-07-18	$15.53	$15.79	$15.36	$15.78	$15.78	477,061
2016-07-15	$15.51	$15.56	$15.19	$15.45	$15.45	574,610
2016-07-14	$15.48	$15.59	$15.34	$15.45	$15.45	412,039
2016-07-13	$15.37	$15.43	$14.90	$15.25	$15.25	426,463
2016-07-12	$14.75	$15.50	$14.75	$15.35	$15.35	537,534
2016-07-11	$14.42	$14.79	$14.33	$14.60	$14.60	557,672
2016-07-08	$14.47	$14.80	$14.26	$14.36	$14.36	713,685
2016-07-07	$14.18	$14.46	$14.06	$14.21	$14.21	250,624
2016-07-06	$13.80	$14.29	$13.80	$14.18	$14.18	284,091
2016-07-05	$14.13	$14.26	$13.57	$13.88	$13.88	274,925
2016-07-01	$13.82	$14.46	$13.78	$14.24	$14.24	163,506
2016-06-30	$13.82	$13.92	$13.47	$13.91	$13.91	256,870
2016-06-29	$13.51	$13.85	$13.36	$13.82	$13.82	259,469
2016-06-28	$13.09	$13.44	$12.86	$13.23	$13.23	365,869
2016-06-27	$13.44	$13.44	$12.50	$12.73	$12.73	475,495
2016-06-24	$12.63	$13.68	$12.55	$13.60	$13.60	1,114,798
2016-06-23	$13.16	$13.53	$13.16	$13.43	$13.43	182,510
2016-06-22	$12.95	$13.20	$12.86	$12.91	$12.91	163,340
2016-06-21	$13.17	$13.17	$12.73	$12.97	$12.97	188,740
2016-06-20	$13.05	$13.43	$13.05	$13.14	$13.14	189,502
2016-06-17	$12.65	$13.02	$12.48	$12.81	$12.81	494,018
2016-06-16	$12.59	$12.66	$12.20	$12.61	$12.61	255,095
2016-06-15	$12.52	$13.08	$12.41	$12.70	$12.70	192,160
2016-06-14	$12.64	$12.79	$12.14	$12.50	$12.50	299,456
2016-06-13	$12.81	$12.90	$12.60	$12.61	$12.61	137,986
2016-06-10	$12.85	$12.97	$12.58	$12.85	$12.85	284,024
2016-06-09	$13.53	$13.53	$12.79	$13.05	$13.05	351,936
2016-06-08	$13.51	$13.74	$13.37	$13.67	$13.67	155,844
2016-06-07	$13.43	$13.60	$13.37	$13.47	$13.47	294,220
2016-06-06	$13.45	$13.56	$13.32	$13.50	$13.50	213,468
2016-06-03	$14.08	$14.08	$13.25	$13.50	$13.50	341,332
2016-06-02	$13.65	$14.09	$13.65	$14.05	$14.05	147,063
2016-06-01	$13.86	$13.86	$13.42	$13.69	$13.69	263,124
2016-05-31	$13.72	$13.97	$13.70	$13.94	$13.94	257,064
2016-05-27	$13.34	$13.69	$13.32	$13.68	$13.68	128,399
2016-05-26	$13.70	$13.70	$13.32	$13.38	$13.38	197,357
2016-05-25	$13.28	$13.68	$13.23	$13.57	$13.57	280,672
2016-05-24	$12.91	$13.33	$12.86	$13.25	$13.25	231,515
2016-05-23	$12.72	$13.00	$12.72	$12.90	$12.90	249,729
2016-05-20	$12.34	$12.79	$12.33	$12.75	$12.75	252,317
2016-05-19	$12.08	$12.43	$12.05	$12.30	$12.30	283,192
2016-05-18	$12.13	$12.36	$12.05	$12.18	$12.18	242,612
2016-05-17	$12.45	$12.64	$12.06	$12.28	$12.28	345,361
2016-05-16	$12.50	$12.79	$12.34	$12.54	$12.54	461,612
2016-05-13	$13.37	$13.38	$12.09	$12.47	$12.47	1,311,875
2016-05-12	$14.00	$14.43	$12.74	$13.45	$13.45	902,541
2016-05-11	$14.32	$14.38	$13.04	$13.15	$13.15	882,992
2016-05-10	$14.35	$14.56	$14.27	$14.51	$14.51	277,310
2016-05-09	$13.98	$14.37	$13.74	$14.32	$14.32	327,362
2016-05-06	$13.72	$14.05	$13.54	$13.93	$13.93	350,675
2016-05-05	$14.29	$14.49	$13.68	$13.75	$13.75	583,399
2016-05-04	$14.02	$14.47	$14.02	$14.29	$14.29	204,788
2016-05-03	$14.36	$14.46	$14.09	$14.21	$14.21	180,041
2016-05-02	$14.44	$14.60	$14.15	$14.56	$14.56	202,055
2016-04-29	$14.56	$14.66	$14.12	$14.33	$14.33	188,532
2016-04-28	$14.37	$14.97	$14.37	$14.54	$14.54	143,877
2016-04-27	$14.75	$14.81	$14.43	$14.52	$14.52	172,649
2016-04-26	$14.45	$14.81	$14.45	$14.75	$14.75	304,722
2016-04-25	$14.87	$14.87	$14.29	$14.42	$14.42	160,246
2016-04-22	$14.41	$15.09	$14.41	$14.87	$14.87	290,064
2016-04-21	$14.88	$15.07	$14.45	$14.48	$14.48	390,455
2016-04-20	$14.85	$15.00	$14.76	$14.76	$14.76	206,689
2016-04-19	$15.06	$15.08	$14.85	$14.90	$14.90	314,410
2016-04-18	$14.93	$15.00	$14.77	$14.89	$14.89	357,614
2016-04-15	$14.96	$15.10	$14.92	$14.99	$14.99	457,117
2016-04-14	$15.18	$15.18	$14.85	$15.02	$15.02	336,062
2016-04-13	$14.80	$15.34	$14.80	$15.21	$15.21	565,796
2016-04-12	$14.58	$14.79	$14.31	$14.73	$14.73	234,356
2016-04-11	$14.74	$14.91	$14.38	$14.59	$14.59	342,455
2016-04-08	$14.75	$14.80	$14.20	$14.49	$14.49	318,273
2016-04-07	$14.88	$15.04	$14.46	$14.61	$14.61	280,568
2016-04-06	$14.73	$15.07	$14.55	$14.95	$14.95	177,046
2016-04-05	$14.88	$15.04	$14.61	$14.70	$14.70	260,223
2016-04-04	$14.98	$15.27	$14.82	$14.94	$14.94	331,994
2016-04-01	$14.84	$15.04	$14.58	$14.99	$14.99	291,145
2016-03-31	$14.92	$15.06	$14.54	$15.04	$15.04	466,792
2016-03-30	$14.73	$15.11	$14.51	$14.92	$14.92	436,045
2016-03-29	$14.23	$14.88	$14.14	$14.74	$14.74	435,396
2016-03-28	$14.01	$14.48	$13.43	$14.26	$14.26	604,680
2016-03-24	$14.39	$14.39	$13.88	$13.99	$13.99	416,699
2016-03-23	$14.54	$14.54	$13.95	$14.44	$14.44	478,354
2016-03-22	$14.31	$14.77	$14.31	$14.59	$14.59	320,305
2016-03-21	$14.79	$14.82	$14.30	$14.45	$14.45	789,649
2016-03-18	$14.43	$14.82	$14.40	$14.81	$14.81	1,008,395
2016-03-17	$13.90	$14.40	$13.72	$14.33	$14.33	391,549
2016-03-16	$13.68	$14.09	$13.58	$13.90	$13.90	561,772
2016-03-15	$13.34	$13.85	$13.14	$13.51	$13.51	962,205
2016-03-14	$12.99	$13.49	$12.42	$13.37	$13.37	1,502,818
2016-03-11	$12.66	$13.54	$12.66	$13.00	$13.00	1,568,877
2016-03-10	$12.28	$13.26	$12.00	$12.50	$12.50	2,657,233
2016-03-09	$10.78	$11.05	$10.69	$10.95	$10.95	682,536
2016-03-08	$10.97	$11.02	$10.63	$10.73	$10.73	436,955
2016-03-07	$10.98	$11.19	$10.90	$11.07	$11.07	241,181
2016-03-04	$11.35	$11.50	$10.92	$11.01	$11.01	561,348
2016-03-03	$10.41	$11.34	$10.41	$11.31	$11.31	480,761
2016-03-02	$10.19	$10.57	$10.05	$10.56	$10.56	345,634
2016-03-01	$9.98	$10.24	$9.77	$10.21	$10.21	274,640
2016-02-29	$9.88	$9.97	$9.72	$9.89	$9.89	244,833
2016-02-26	$9.64	$9.98	$9.37	$9.82	$9.82	451,763
2016-02-25	$9.45	$9.58	$9.13	$9.55	$9.55	286,059
2016-02-24	$9.34	$9.47	$8.98	$9.38	$9.38	357,218
2016-02-23	$9.22	$9.50	$9.14	$9.42	$9.42	648,627
2016-02-22	$9.16	$9.43	$9.11	$9.24	$9.24	604,486
2016-02-19	$9.22	$9.43	$9.01	$9.07	$9.07	422,939
2016-02-18	$9.34	$9.44	$8.96	$9.29	$9.29	446,607
2016-02-17	$9.14	$9.78	$9.10	$9.35	$9.35	588,013
2016-02-16	$8.87	$9.23	$8.36	$8.99	$8.99	789,689
2016-02-12	$8.04	$8.79	$7.94	$8.77	$8.77	764,790
2016-02-11	$7.55	$8.08	$7.53	$7.94	$7.94	1,449,807
2016-02-10	$7.82	$7.91	$7.59	$7.71	$7.71	574,066
2016-02-09	$7.95	$8.12	$7.53	$7.70	$7.70	545,889
2016-02-08	$8.71	$8.73	$7.95	$8.09	$8.09	479,882
2016-02-05	$8.80	$9.00	$8.71	$8.78	$8.78	307,025
2016-02-04	$8.65	$8.94	$8.63	$8.86	$8.86	166,090
2016-02-03	$9.08	$9.08	$8.54	$8.72	$8.72	300,580
2016-02-02	$9.56	$9.67	$8.85	$8.99	$8.99	329,625
2016-02-01	$9.61	$9.68	$9.22	$9.59	$9.59	206,951
2016-01-29	$9.16	$9.64	$9.04	$9.63	$9.63	556,485
2016-01-28	$9.46	$9.50	$9.02	$9.09	$9.09	238,165
2016-01-27	$9.34	$9.55	$9.22	$9.37	$9.37	186,330
2016-01-26	$9.07	$9.50	$8.87	$9.39	$9.39	435,960
2016-01-25	$9.43	$9.46	$8.93	$9.05	$9.05	554,704
2016-01-22	$9.94	$10.15	$9.44	$9.51	$9.51	644,944
2016-01-21	$9.74	$10.31	$9.67	$9.75	$9.75	671,971
2016-01-20	$9.62	$9.89	$9.14	$9.77	$9.77	549,559
2016-01-19	$10.21	$10.34	$9.29	$9.78	$9.78	1,024,579
2016-01-15	$11.07	$11.29	$10.45	$10.78	$10.78	614,568
2016-01-14	$11.51	$11.61	$11.03	$11.33	$11.33	555,233
2016-01-13	$12.27	$12.32	$11.32	$11.45	$11.45	460,191
2016-01-12	$12.14	$12.33	$12.02	$12.26	$12.26	377,860
2016-01-11	$12.11	$12.24	$11.83	$11.98	$11.98	140,098
2016-01-08	$11.92	$12.12	$11.81	$12.01	$12.01	470,769
2016-01-07	$12.00	$12.42	$11.86	$11.95	$11.95	474,040
2016-01-06	$12.38	$12.50	$12.01	$12.17	$12.17	339,033
2016-01-05	$13.08	$13.12	$12.58	$12.67	$12.67	213,553
2016-01-04	$12.71	$13.17	$12.60	$13.02	$13.02	402,420
2015-12-31	$12.76	$13.01	$12.64	$12.91	$12.91	199,674
2015-12-30	$12.75	$13.06	$12.75	$12.85	$12.85	192,418
2015-12-29	$12.81	$12.98	$12.67	$12.80	$12.80	272,936
2015-12-28	$12.75	$12.86	$12.19	$12.69	$12.69	512,418
2015-12-24	$12.96	$13.10	$12.57	$12.79	$12.79	117,341
2015-12-23	$12.65	$12.98	$12.42	$12.92	$12.92	374,573
2015-12-22	$11.77	$12.53	$11.72	$12.52	$12.52	448,230
2015-12-21	$11.83	$12.04	$11.53	$11.77	$11.77	559,312
2015-12-18	$11.89	$11.94	$11.45	$11.75	$11.75	729,384
2015-12-17	$12.95	$12.95	$12.01	$12.02	$12.02	485,530
2015-12-16	$12.53	$13.08	$12.50	$12.89	$12.89	456,444
2015-12-15	$12.14	$12.74	$12.06	$12.49	$12.49	745,616
2015-12-14	$12.86	$13.06	$11.91	$12.07	$12.07	834,099
2015-12-11	$12.85	$12.96	$12.40	$12.88	$12.88	1,050,512
2015-12-10	$13.87	$14.12	$13.08	$13.55	$13.55	751,996
2015-12-09	$13.24	$13.98	$13.06	$13.87	$13.87	709,113
2015-12-08	$13.16	$13.40	$13.05	$13.29	$13.29	498,380
2015-12-07	$13.19	$13.34	$12.77	$13.32	$13.32	854,580
2015-12-04	$12.74	$13.30	$12.74	$13.24	$13.24	405,444
2015-12-03	$12.88	$12.94	$12.56	$12.79	$12.79	305,588
2015-12-02	$13.10	$13.17	$12.83	$12.88	$12.88	363,980
2015-12-01	$12.72	$13.14	$12.66	$13.14	$13.14	414,061
2015-11-30	$12.53	$12.83	$12.24	$12.70	$12.70	581,523
2015-11-27	$12.96	$12.98	$12.33	$12.50	$12.50	241,297
2015-11-25	$12.75	$13.05	$12.67	$12.98	$12.98	383,572
2015-11-24	$12.40	$12.68	$12.14	$12.65	$12.65	432,468
2015-11-23	$12.28	$12.56	$12.22	$12.29	$12.29	527,066
2015-11-20	$12.12	$12.41	$11.85	$12.30	$12.30	766,179
2015-11-19	$11.32	$12.16	$11.30	$12.06	$12.06	1,487,921
2015-11-18	$11.99	$12.21	$10.95	$11.32	$11.32	1,943,537
2015-11-17	$12.73	$12.82	$11.78	$11.80	$11.80	1,589,028
2015-11-16	$13.07	$13.20	$12.51	$12.70	$12.70	1,258,437
2015-11-13	$12.49	$13.54	$11.20	$13.13	$13.13	3,892,935
2015-11-12	$14.30	$15.33	$14.13	$14.88	$14.88	1,083,962
2015-11-11	$15.40	$15.40	$14.03	$14.34	$14.34	794,952
2015-11-10	$15.22	$15.45	$15.05	$15.41	$15.41	330,101
2015-11-09	$15.55	$15.63	$14.97	$15.30	$15.30	464,990
2015-11-06	$15.67	$15.68	$15.45	$15.58	$15.58	561,228
2015-11-05	$15.74	$15.84	$15.52	$15.60	$15.60	469,999
2015-11-04	$16.31	$16.41	$15.70	$15.72	$15.72	473,656
2015-11-03	$15.85	$16.45	$15.66	$16.18	$16.18	1,091,739
2015-11-02	$15.74	$15.87	$15.20	$15.45	$15.45	662,843
2015-10-30	$15.85	$16.05	$15.63	$15.83	$15.83	431,580
2015-10-29	$15.80	$16.08	$15.80	$15.88	$15.88	299,285
2015-10-28	$15.43	$16.43	$15.35	$15.95	$15.95	279,191
2015-10-27	$15.81	$15.99	$15.33	$15.38	$15.38	779,026
2015-10-26	$16.22	$16.22	$15.76	$15.82	$15.82	533,346
2015-10-23	$16.54	$16.61	$16.05	$16.22	$16.22	262,365
2015-10-22	$16.61	$16.63	$16.30	$16.44	$16.44	140,754
2015-10-21	$16.83	$16.96	$16.49	$16.56	$16.56	176,897
2015-10-20	$16.91	$17.35	$16.76	$16.82	$16.82	265,465
2015-10-19	$16.40	$16.92	$16.33	$16.90	$16.90	316,632
2015-10-16	$16.59	$16.76	$16.23	$16.44	$16.44	282,584
2015-10-15	$16.77	$16.90	$16.07	$16.57	$16.57	393,246
2015-10-14	$17.32	$17.32	$16.72	$16.77	$16.77	233,976
2015-10-13	$17.25	$17.73	$17.21	$17.30	$17.30	430,798
2015-10-12	$17.50	$17.54	$16.71	$17.32	$17.32	358,992
2015-10-09	$17.34	$17.54	$17.31	$17.53	$17.53	219,026
2015-10-08	$16.79	$17.35	$16.79	$17.30	$17.30	270,316
2015-10-07	$16.88	$16.88	$16.55	$16.82	$16.82	256,147
2015-10-06	$17.18	$17.29	$16.76	$16.86	$16.86	192,393
2015-10-05	$16.72	$17.21	$16.54	$17.18	$17.18	398,038
2015-10-02	$15.93	$16.47	$15.70	$16.47	$16.47	376,892
2015-10-01	$15.98	$16.06	$15.50	$16.00	$16.00	382,737
2015-09-30	$15.85	$16.08	$15.71	$15.97	$15.97	367,443
2015-09-29	$16.21	$16.28	$15.74	$15.76	$15.76	370,966
2015-09-28	$16.51	$16.59	$16.14	$16.15	$16.15	1,323,925
2015-09-25	$16.78	$16.99	$16.43	$16.57	$16.57	331,621
2015-09-24	$16.52	$16.80	$16.25	$16.76	$16.76	287,229
2015-09-23	$16.87	$16.87	$16.53	$16.64	$16.64	411,454
2015-09-22	$17.10	$17.10	$16.74	$16.85	$16.85	749,602
2015-09-21	$17.11	$17.40	$17.09	$17.22	$17.22	313,690
2015-09-18	$17.12	$17.38	$16.96	$17.13	$17.13	438,402
2015-09-17	$17.00	$17.55	$16.90	$17.28	$17.28	415,098
2015-09-16	$16.93	$17.13	$16.63	$17.07	$17.07	227,902
2015-09-15	$17.04	$17.23	$16.89	$16.97	$16.97	196,902
2015-09-14	$17.11	$17.37	$16.97	$17.06	$17.06	100,698
2015-09-11	$17.20	$17.24	$16.97	$17.16	$17.16	324,798
2015-09-10	$17.52	$17.81	$17.18	$17.29	$17.29	452,348
2015-09-09	$17.96	$18.26	$17.51	$17.56	$17.56	340,322
2015-09-08	$17.69	$17.99	$17.44	$17.91	$17.91	294,238
2015-09-04	$16.90	$17.59	$16.71	$17.45	$17.45	232,687
2015-09-03	$17.05	$17.23	$16.90	$17.03	$17.03	247,856
2015-09-02	$16.95	$17.19	$16.67	$17.10	$17.10	400,180
2015-09-01	$16.69	$17.14	$16.69	$16.89	$16.89	401,490
2015-08-31	$16.73	$17.10	$16.68	$16.94	$16.94	370,936
2015-08-28	$16.73	$17.13	$16.69	$16.81	$16.81	472,224
2015-08-27	$16.98	$17.22	$16.58	$16.83	$16.83	456,009
2015-08-26	$17.70	$17.70	$16.50	$16.80	$16.80	717,093
2015-08-25	$18.03	$18.03	$17.45	$17.51	$17.51	349,660
2015-08-24	$17.06	$17.81	$15.55	$17.64	$17.64	615,436
2015-08-21	$17.41	$18.11	$17.31	$17.65	$17.65	524,078

Party City Holdco Inc (PRTY) News Headlines

Recent Party City Holdco Inc (PRTY) News

Similar Companies to Party City Holdco Inc (PRTY) in the Specialty Retail Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Best Buy Co. Inc	BBY	Specialty Retail	Consumer Cyclical	125,000
Autozone Inc	AZO	Specialty Retail	Consumer Cyclical	105,000
Advance Auto Parts Inc	AAP	Specialty Retail	Consumer Cyclical	72,000
Barnes & Noble Education Inc	BNED	Specialty Retail	Consumer Cyclical	62,000
ODP Corporation (The)	ODP	Specialty Retail	Consumer Cyclical	59,000
Ulta Beauty Inc	ULTA	Specialty Retail	Consumer Cyclical	38,400
Tractor Supply Company	TSCO	Specialty Retail	Consumer Cyclical	33,000
Bed Bath & Beyond Inc	BBBY	Specialty Retail	Consumer Cyclical	30,000
Aarons Company Inc (The)	AAN	Specialty Retail	Consumer Cyclical	28,400
O`Reilly Automotive Inc	ORLY	Specialty Retail	Consumer Cyclical	28,000

Party City Holdco Inc (PRTY) Exchange: NYSE