Quotient Technology Inc (QUOT) Stock

Data as of May 13, 2025

$3.99 ($0.00) 0.00%

Quotient Technology Inc - Daily Information

Click for more stock information on Quotient Technology Inc.

Daily Information	Data
Date	May 13, 2025
Open	$4.00
Previous Close	$3.99
High	$4.01
Low	$3.99
Adjusted Open	$4.00
Previous Adjusted Close	$3.99
Adjusted High	$4.01
Adjusted Low	$3.99

About Quotient Technology Inc (QUOT)

Quotient Technology Inc (QUOT) is a technology company offering marketing solutions, data and analytics capabilities, and media services. It was founded in 1998 as a provider of digital promotions and media services and is headquartered in Mountain View, California. Over the years, Quotient Technology Inc has grown to provide industry-leading digital solutions that help create experiences for thousands of brands and retailers worldwide. It helps companies manage, analyze and target their customers across multiple channels, enabling them to build efficient and cost-effective marketing campaigns. The company's offerings include loyalty programs, digital coupons, in-store marketing technology, hosted data solutions and a range of analytics tools. Quotient Technology Inc serves a wide range of industries, including food and beverage, retail, electronics, auto, and more. It currently has over 500 employees and is listed on the NASDAQ stock exchange.

Invest in Quotient Technology Inc (QUOT)

Built to help smart investors invest smarter.

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

Diversify your asset portfolio by buying gold.

Historical Stock Data for Quotient Technology Inc (QUOT)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-09-01	$4.00	$4.01	$3.99	$3.99	$3.99	1,079,012
2023-08-31	$3.98	$4.00	$3.98	$3.99	$3.99	504,117
2023-08-30	$3.98	$3.99	$3.98	$3.98	$3.98	869,823
2023-08-29	$3.98	$3.99	$3.98	$3.98	$3.98	829,399
2023-08-28	$3.98	$3.99	$3.98	$3.98	$3.98	705,534
2023-08-25	$4.00	$4.00	$3.98	$3.98	$3.98	384,415
2023-08-24	$3.99	$4.00	$3.98	$3.98	$3.98	581,007
2023-08-23	$3.99	$4.00	$3.98	$3.99	$3.99	1,120,459
2023-08-22	$3.97	$3.99	$3.97	$3.98	$3.98	1,871,950
2023-08-21	$3.96	$3.98	$3.96	$3.96	$3.96	1,527,435
2023-08-18	$3.97	$3.97	$3.96	$3.96	$3.96	2,302,702
2023-08-17	$3.96	$3.97	$3.96	$3.96	$3.96	1,782,741
2023-08-16	$3.97	$3.98	$3.96	$3.96	$3.96	772,388
2023-08-15	$3.97	$3.98	$3.96	$3.97	$3.97	1,274,395
2023-08-14	$3.96	$3.98	$3.96	$3.96	$3.96	1,560,734
2023-08-11	$3.96	$3.97	$3.96	$3.96	$3.96	514,939
2023-08-10	$3.97	$3.97	$3.95	$3.97	$3.97	989,679
2023-08-09	$3.96	$3.97	$3.96	$3.96	$3.96	2,500,639
2023-08-08	$3.97	$3.97	$3.95	$3.96	$3.96	5,207,949
2023-08-07	$3.96	$3.98	$3.96	$3.97	$3.97	814,600
2023-08-04	$3.97	$3.98	$3.96	$3.96	$3.96	653,732
2023-08-03	$3.97	$3.98	$3.96	$3.97	$3.97	3,849,869
2023-08-02	$3.97	$3.98	$3.96	$3.97	$3.97	5,164,175
2023-08-01	$3.94	$3.94	$3.91	$3.92	$3.92	642,968
2023-07-31	$3.93	$3.95	$3.92	$3.94	$3.94	881,885
2023-07-28	$3.92	$3.93	$3.91	$3.93	$3.93	312,281
2023-07-27	$3.92	$3.92	$3.91	$3.91	$3.91	283,686
2023-07-26	$3.90	$3.91	$3.90	$3.91	$3.91	236,935
2023-07-25	$3.89	$3.92	$3.88	$3.91	$3.91	1,242,126
2023-07-24	$3.88	$3.91	$3.88	$3.88	$3.88	1,178,211
2023-07-21	$3.90	$3.90	$3.87	$3.88	$3.88	1,169,527
2023-07-20	$3.89	$3.90	$3.88	$3.88	$3.88	1,328,974
2023-07-19	$3.87	$3.90	$3.86	$3.90	$3.90	2,660,503
2023-07-18	$3.87	$3.89	$3.86	$3.87	$3.87	4,014,904
2023-07-17	$3.86	$3.90	$3.86	$3.87	$3.87	1,003,458
2023-07-14	$3.86	$3.86	$3.85	$3.85	$3.85	1,299,945
2023-07-13	$3.84	$3.88	$3.84	$3.86	$3.86	5,561,600
2023-07-12	$3.80	$3.85	$3.78	$3.84	$3.84	2,240,039
2023-07-11	$3.79	$3.80	$3.77	$3.79	$3.79	3,128,180
2023-07-10	$3.79	$3.80	$3.77	$3.79	$3.79	1,787,095
2023-07-07	$3.83	$3.84	$3.77	$3.78	$3.78	3,671,735
2023-07-06	$3.80	$3.84	$3.76	$3.82	$3.82	5,137,464
2023-07-05	$3.84	$3.84	$3.80	$3.81	$3.81	3,863,642
2023-07-03	$3.84	$3.85	$3.81	$3.84	$3.84	1,229,271
2023-06-30	$3.87	$3.87	$3.82	$3.84	$3.84	2,185,120
2023-06-29	$3.87	$3.88	$3.85	$3.87	$3.87	4,509,785
2023-06-28	$3.88	$3.90	$3.86	$3.87	$3.87	4,408,732
2023-06-27	$3.88	$3.90	$3.85	$3.88	$3.88	2,906,979
2023-06-26	$3.88	$3.90	$3.87	$3.88	$3.88	2,500,171
2023-06-23	$3.91	$3.91	$3.85	$3.88	$3.88	5,966,819
2023-06-22	$3.90	$3.91	$3.90	$3.91	$3.91	2,637,639
2023-06-21	$3.90	$3.92	$3.89	$3.90	$3.90	9,457,844
2023-06-20	$3.86	$3.96	$3.85	$3.90	$3.90	14,519,614
2023-06-16	$3.37	$3.42	$3.20	$3.35	$3.35	1,092,577
2023-06-15	$3.16	$3.30	$3.15	$3.30	$3.30	212,714
2023-06-14	$3.29	$3.29	$3.18	$3.19	$3.19	221,636
2023-06-13	$3.23	$3.30	$3.22	$3.28	$3.28	213,558
2023-06-12	$3.21	$3.26	$3.19	$3.21	$3.21	182,915
2023-06-09	$3.16	$3.23	$3.16	$3.21	$3.21	197,784
2023-06-08	$3.09	$3.17	$3.02	$3.15	$3.15	256,831
2023-06-07	$3.28	$3.31	$3.08	$3.11	$3.11	397,221
2023-06-06	$3.00	$3.28	$2.97	$3.22	$3.22	423,979
2023-06-05	$2.92	$3.09	$2.91	$3.02	$3.02	328,700
2023-06-02	$2.85	$2.98	$2.83	$2.96	$2.96	400,633
2023-06-01	$2.70	$2.83	$2.69	$2.81	$2.81	210,591
2023-05-31	$2.67	$2.72	$2.60	$2.70	$2.70	325,945
2023-05-30	$2.74	$2.76	$2.63	$2.66	$2.66	153,003
2023-05-26	$2.66	$2.77	$2.66	$2.73	$2.73	149,174
2023-05-25	$2.63	$2.70	$2.60	$2.68	$2.68	230,468
2023-05-24	$2.72	$2.73	$2.62	$2.64	$2.64	139,591
2023-05-23	$2.89	$2.89	$2.73	$2.73	$2.73	379,741
2023-05-22	$2.73	$2.92	$2.73	$2.90	$2.90	527,369
2023-05-19	$2.74	$2.74	$2.60	$2.72	$2.72	828,930
2023-05-18	$2.63	$2.73	$2.61	$2.70	$2.70	280,040
2023-05-17	$2.51	$2.65	$2.50	$2.65	$2.65	330,733
2023-05-16	$2.66	$2.67	$2.46	$2.50	$2.50	406,322
2023-05-15	$2.78	$2.78	$2.69	$2.71	$2.71	115,272
2023-05-12	$2.93	$2.96	$2.75	$2.76	$2.76	210,927
2023-05-11	$2.98	$3.01	$2.92	$2.92	$2.92	303,075
2023-05-10	$3.05	$3.18	$2.96	$2.99	$2.99	507,439
2023-05-09	$2.89	$2.92	$2.79	$2.90	$2.90	289,609
2023-05-08	$2.87	$2.91	$2.86	$2.90	$2.90	145,565
2023-05-05	$2.78	$2.88	$2.76	$2.86	$2.86	228,937
2023-05-04	$2.70	$2.73	$2.66	$2.73	$2.73	249,839
2023-05-03	$2.80	$2.82	$2.67	$2.73	$2.73	269,999
2023-05-02	$2.77	$2.82	$2.68	$2.80	$2.80	328,810
2023-05-01	$2.84	$2.85	$2.76	$2.80	$2.80	158,366
2023-04-28	$2.81	$2.88	$2.77	$2.82	$2.82	184,855
2023-04-27	$2.88	$2.88	$2.79	$2.83	$2.83	146,810
2023-04-26	$2.87	$2.93	$2.82	$2.84	$2.84	183,607
2023-04-25	$2.99	$3.02	$2.87	$2.90	$2.90	299,059
2023-04-24	$3.06	$3.09	$3.00	$3.00	$3.00	181,398
2023-04-21	$3.07	$3.11	$3.00	$3.07	$3.07	203,297
2023-04-20	$3.07	$3.09	$3.03	$3.07	$3.07	184,161
2023-04-19	$3.13	$3.13	$3.07	$3.10	$3.10	142,794
2023-04-18	$3.15	$3.23	$3.12	$3.15	$3.15	171,433
2023-04-17	$3.14	$3.20	$3.05	$3.16	$3.16	283,164
2023-04-14	$3.24	$3.25	$3.15	$3.20	$3.20	223,610
2023-04-13	$3.20	$3.24	$3.20	$3.22	$3.22	145,811
2023-04-12	$3.29	$3.29	$3.16	$3.19	$3.19	266,831
2023-04-11	$3.25	$3.26	$3.19	$3.25	$3.25	174,902
2023-04-10	$3.13	$3.25	$3.13	$3.23	$3.23	228,039
2023-04-06	$3.17	$3.18	$3.07	$3.18	$3.18	155,547
2023-04-05	$3.22	$3.22	$3.11	$3.14	$3.14	213,546
2023-04-04	$3.25	$3.29	$3.20	$3.29	$3.29	278,617
2023-04-03	$3.27	$3.30	$3.20	$3.25	$3.25	228,819
2023-03-31	$3.16	$3.28	$3.13	$3.28	$3.28	489,982
2023-03-30	$3.12	$3.19	$3.11	$3.14	$3.14	178,365
2023-03-29	$3.18	$3.23	$3.06	$3.10	$3.10	306,708
2023-03-28	$3.07	$3.19	$3.07	$3.15	$3.15	195,561
2023-03-27	$3.10	$3.15	$3.08	$3.10	$3.10	179,406
2023-03-24	$3.07	$3.10	$3.05	$3.07	$3.07	273,033
2023-03-23	$3.09	$3.17	$3.05	$3.09	$3.09	335,399
2023-03-22	$3.14	$3.20	$3.06	$3.06	$3.06	346,727
2023-03-21	$3.13	$3.20	$3.12	$3.15	$3.15	282,248
2023-03-20	$3.26	$3.26	$3.05	$3.07	$3.07	480,083
2023-03-17	$3.13	$3.26	$3.09	$3.23	$3.23	1,320,864
2023-03-16	$2.93	$3.20	$2.93	$3.15	$3.15	730,671
2023-03-15	$3.04	$3.07	$2.93	$2.98	$2.98	737,833
2023-03-14	$3.17	$3.21	$3.09	$3.12	$3.12	369,761
2023-03-13	$3.20	$3.26	$2.96	$3.08	$3.08	708,952
2023-03-10	$3.30	$3.35	$3.25	$3.29	$3.29	593,255
2023-03-09	$3.28	$3.46	$3.28	$3.30	$3.30	555,543
2023-03-08	$3.61	$3.63	$3.28	$3.29	$3.29	640,960
2023-03-07	$3.39	$3.97	$3.39	$3.62	$3.62	2,278,361
2023-03-06	$3.30	$3.36	$3.30	$3.32	$3.32	430,685
2023-03-03	$3.33	$3.40	$3.30	$3.30	$3.30	563,005
2023-03-02	$3.34	$3.42	$3.22	$3.35	$3.35	336,922
2023-03-01	$3.81	$3.81	$3.18	$3.34	$3.34	1,000,032
2023-02-28	$3.64	$3.81	$3.64	$3.78	$3.78	449,414
2023-02-27	$3.64	$3.72	$3.60	$3.65	$3.65	247,028
2023-02-24	$3.73	$3.81	$3.59	$3.64	$3.64	241,831
2023-02-23	$3.89	$3.94	$3.76	$3.84	$3.84	270,325
2023-02-22	$3.91	$3.98	$3.82	$3.87	$3.87	219,199
2023-02-21	$3.89	$3.94	$3.85	$3.91	$3.91	297,834
2023-02-17	$4.00	$4.00	$3.87	$3.94	$3.94	200,353
2023-02-16	$3.98	$4.05	$3.93	$3.96	$3.96	279,743
2023-02-15	$3.90	$4.07	$3.90	$4.06	$4.06	254,850
2023-02-14	$4.00	$4.04	$3.92	$3.93	$3.93	177,567
2023-02-13	$3.87	$4.05	$3.82	$4.03	$4.03	300,175
2023-02-10	$3.92	$3.95	$3.84	$3.87	$3.87	259,324
2023-02-09	$4.23	$4.23	$3.85	$3.96	$3.96	521,854
2023-02-08	$4.11	$4.25	$4.10	$4.14	$4.14	876,215
2023-02-07	$4.13	$4.22	$4.02	$4.20	$4.20	432,383
2023-02-06	$4.19	$4.21	$3.96	$4.13	$4.13	1,110,146
2023-02-03	$4.10	$4.24	$4.10	$4.20	$4.20	763,789
2023-02-02	$3.96	$4.22	$3.95	$4.20	$4.20	684,880
2023-02-01	$4.03	$4.05	$3.86	$3.93	$3.93	460,425
2023-01-31	$3.93	$4.05	$3.92	$4.05	$4.05	543,551
2023-01-30	$3.98	$4.01	$3.89	$3.90	$3.90	400,303
2023-01-27	$3.80	$4.05	$3.73	$4.00	$4.00	367,845
2023-01-26	$3.83	$4.04	$3.75	$3.82	$3.82	539,377
2023-01-25	$3.65	$3.71	$3.58	$3.71	$3.71	500,955
2023-01-24	$3.56	$3.76	$3.56	$3.74	$3.74	306,273
2023-01-23	$3.46	$3.60	$3.44	$3.58	$3.58	379,240
2023-01-20	$3.33	$3.48	$3.27	$3.47	$3.47	452,771
2023-01-19	$3.25	$3.33	$3.22	$3.26	$3.26	391,944
2023-01-18	$3.60	$3.65	$3.30	$3.31	$3.31	385,023
2023-01-17	$3.57	$3.60	$3.51	$3.59	$3.59	285,693
2023-01-13	$3.57	$3.64	$3.53	$3.57	$3.57	265,985
2023-01-12	$3.41	$3.67	$3.35	$3.61	$3.61	577,064
2023-01-11	$3.31	$3.41	$3.29	$3.38	$3.38	340,201
2023-01-10	$3.16	$3.29	$3.14	$3.28	$3.28	309,584
2023-01-09	$3.43	$3.46	$3.18	$3.19	$3.19	303,330
2023-01-06	$3.44	$3.50	$3.36	$3.41	$3.41	256,284
2023-01-05	$3.47	$3.52	$3.38	$3.43	$3.43	372,409
2023-01-04	$3.41	$3.57	$3.40	$3.54	$3.54	295,874
2023-01-03	$3.42	$3.59	$3.33	$3.42	$3.42	513,984
2022-12-30	$3.06	$3.47	$3.06	$3.43	$3.43	1,057,831
2022-12-29	$2.99	$3.12	$2.95	$3.11	$3.11	623,670
2022-12-28	$3.03	$3.07	$2.96	$2.98	$2.98	454,282
2022-12-27	$3.06	$3.12	$3.00	$3.04	$3.04	564,706
2022-12-23	$3.10	$3.13	$3.05	$3.07	$3.07	548,487
2022-12-22	$3.20	$3.22	$3.10	$3.13	$3.13	541,844
2022-12-21	$3.09	$3.27	$3.07	$3.24	$3.24	499,811
2022-12-20	$2.99	$3.14	$2.99	$3.08	$3.08	1,102,281
2022-12-19	$3.06	$3.09	$2.96	$2.97	$2.97	686,123
2022-12-16	$3.05	$3.09	$3.02	$3.04	$3.04	1,385,177
2022-12-15	$3.07	$3.12	$3.05	$3.09	$3.09	632,898
2022-12-14	$3.08	$3.16	$3.05	$3.11	$3.11	726,954
2022-12-13	$3.21	$3.28	$3.07	$3.07	$3.07	739,555
2022-12-12	$3.11	$3.16	$3.08	$3.12	$3.12	645,939
2022-12-09	$3.13	$3.18	$3.11	$3.12	$3.12	661,665
2022-12-08	$3.14	$3.19	$3.14	$3.14	$3.14	779,874
2022-12-07	$3.09	$3.16	$3.08	$3.13	$3.13	640,446
2022-12-06	$3.11	$3.11	$3.01	$3.09	$3.09	646,694
2022-12-05	$3.12	$3.17	$3.07	$3.12	$3.12	523,113
2022-12-02	$2.88	$3.20	$2.88	$3.17	$3.17	749,136
2022-12-01	$2.88	$3.01	$2.88	$2.93	$2.93	981,265
2022-11-30	$2.93	$3.04	$2.90	$2.95	$2.95	3,501,963
2022-11-29	$3.01	$3.06	$2.98	$2.99	$2.99	731,941
2022-11-28	$3.15	$3.18	$3.01	$3.01	$3.01	1,085,889
2022-11-25	$3.08	$3.21	$3.04	$3.14	$3.14	501,188
2022-11-23	$3.04	$3.12	$3.03	$3.07	$3.07	416,352
2022-11-22	$3.23	$3.24	$3.10	$3.10	$3.10	749,013
2022-11-21	$3.11	$3.29	$3.05	$3.27	$3.27	1,436,222
2022-11-18	$3.16	$3.19	$2.97	$3.00	$3.00	945,352
2022-11-17	$3.06	$3.16	$3.02	$3.06	$3.06	938,545
2022-11-16	$3.34	$3.37	$3.11	$3.15	$3.15	755,515
2022-11-15	$3.38	$3.46	$3.33	$3.38	$3.38	872,522
2022-11-14	$3.60	$3.67	$3.24	$3.27	$3.27	1,116,162
2022-11-11	$3.34	$3.61	$3.34	$3.59	$3.59	2,394,695
2022-11-10	$3.37	$3.45	$3.22	$3.38	$3.38	2,406,483
2022-11-09	$2.85	$3.33	$2.66	$3.23	$3.23	3,376,748
2022-11-08	$2.83	$2.83	$2.57	$2.63	$2.63	2,209,605
2022-11-07	$2.82	$2.84	$2.74	$2.78	$2.78	1,579,231
2022-11-04	$2.69	$2.85	$2.68	$2.78	$2.78	1,399,429
2022-11-03	$2.62	$2.72	$2.62	$2.69	$2.69	1,069,483
2022-11-02	$2.67	$2.77	$2.60	$2.65	$2.65	1,159,741
2022-11-01	$2.49	$2.76	$2.48	$2.72	$2.72	2,433,449
2022-10-31	$2.39	$2.48	$2.35	$2.46	$2.46	790,337
2022-10-28	$2.35	$2.42	$2.32	$2.40	$2.40	529,612
2022-10-27	$2.43	$2.47	$2.36	$2.37	$2.37	575,021
2022-10-26	$2.41	$2.49	$2.36	$2.42	$2.42	629,353
2022-10-25	$2.27	$2.38	$2.27	$2.38	$2.38	1,426,958
2022-10-24	$2.37	$2.37	$2.26	$2.26	$2.26	816,021
2022-10-21	$2.42	$2.42	$2.34	$2.36	$2.36	714,877
2022-10-20	$2.48	$2.48	$2.35	$2.39	$2.39	805,721
2022-10-19	$2.37	$2.53	$2.35	$2.44	$2.44	811,040
2022-10-18	$2.38	$2.42	$2.34	$2.39	$2.39	982,932
2022-10-17	$2.25	$2.36	$2.23	$2.35	$2.35	1,013,760
2022-10-14	$2.28	$2.28	$2.18	$2.21	$2.21	773,590
2022-10-13	$2.15	$2.25	$2.13	$2.22	$2.22	881,358
2022-10-12	$2.16	$2.26	$2.11	$2.23	$2.23	992,480
2022-10-11	$2.20	$2.25	$2.16	$2.19	$2.19	869,710
2022-10-10	$2.25	$2.27	$2.20	$2.23	$2.23	571,128
2022-10-07	$2.32	$2.37	$2.26	$2.27	$2.27	615,316
2022-10-06	$2.38	$2.44	$2.36	$2.36	$2.36	622,442
2022-10-05	$2.35	$2.42	$2.28	$2.38	$2.38	810,091
2022-10-04	$2.46	$2.49	$2.41	$2.44	$2.44	800,625
2022-10-03	$2.33	$2.38	$2.28	$2.34	$2.34	645,110
2022-09-30	$2.22	$2.41	$2.22	$2.31	$2.31	821,379
2022-09-29	$2.22	$2.31	$2.15	$2.29	$2.29	648,658
2022-09-28	$2.10	$2.29	$2.10	$2.26	$2.26	570,866
2022-09-27	$2.15	$2.20	$2.10	$2.12	$2.12	771,454
2022-09-26	$2.10	$2.15	$2.05	$2.12	$2.12	740,651
2022-09-23	$2.08	$2.15	$2.05	$2.10	$2.10	579,261
2022-09-22	$2.18	$2.20	$2.10	$2.14	$2.14	712,341
2022-09-21	$2.22	$2.32	$2.20	$2.20	$2.20	703,660
2022-09-20	$2.30	$2.33	$2.22	$2.23	$2.23	1,050,691
2022-09-19	$2.22	$2.36	$2.19	$2.31	$2.31	1,353,625
2022-09-16	$2.14	$2.31	$2.07	$2.29	$2.29	3,526,903
2022-09-15	$2.09	$2.22	$2.02	$2.19	$2.19	1,581,954
2022-09-14	$1.95	$2.10	$1.91	$2.10	$2.10	1,747,916
2022-09-13	$1.97	$2.00	$1.90	$1.95	$1.95	1,348,610
2022-09-12	$1.95	$2.06	$1.93	$2.05	$2.05	1,745,774
2022-09-09	$1.90	$1.95	$1.86	$1.90	$1.90	1,260,905
2022-09-08	$1.82	$1.87	$1.81	$1.85	$1.85	1,439,543
2022-09-07	$1.75	$1.86	$1.71	$1.86	$1.86	1,327,850
2022-09-06	$1.72	$1.78	$1.68	$1.74	$1.74	1,330,250
2022-09-02	$1.81	$1.84	$1.72	$1.74	$1.74	890,853
2022-09-01	$1.83	$1.83	$1.73	$1.78	$1.78	1,062,408
2022-08-31	$1.86	$1.90	$1.83	$1.86	$1.86	966,114
2022-08-30	$1.96	$1.97	$1.86	$1.88	$1.88	962,029
2022-08-29	$1.95	$2.00	$1.94	$1.96	$1.96	1,322,480
2022-08-26	$2.07	$2.12	$1.91	$1.94	$1.94	930,295
2022-08-25	$2.06	$2.10	$1.99	$2.10	$2.10	1,097,891
2022-08-24	$2.02	$2.07	$1.98	$2.01	$2.01	875,387
2022-08-23	$2.14	$2.17	$2.03	$2.03	$2.03	819,942
2022-08-22	$2.17	$2.19	$2.09	$2.12	$2.12	1,032,946
2022-08-19	$2.30	$2.30	$2.21	$2.23	$2.23	661,664
2022-08-18	$2.31	$2.33	$2.24	$2.31	$2.31	622,483
2022-08-17	$2.49	$2.49	$2.33	$2.34	$2.34	784,233
2022-08-16	$2.38	$2.47	$2.32	$2.42	$2.42	1,569,635
2022-08-15	$2.33	$2.38	$2.29	$2.34	$2.34	1,751,922
2022-08-12	$2.42	$2.42	$2.28	$2.35	$2.35	1,151,778
2022-08-11	$2.46	$2.54	$2.39	$2.40	$2.40	924,434
2022-08-10	$2.63	$2.67	$2.39	$2.41	$2.41	1,848,938
2022-08-09	$2.96	$3.03	$2.68	$2.73	$2.73	787,568
2022-08-08	$2.91	$3.04	$2.89	$3.01	$3.01	1,104,978
2022-08-05	$2.83	$2.91	$2.83	$2.85	$2.85	649,680
2022-08-04	$2.91	$3.00	$2.86	$2.91	$2.91	519,682
2022-08-03	$2.90	$2.99	$2.87	$2.90	$2.90	664,347
2022-08-02	$2.83	$2.95	$2.81	$2.83	$2.83	767,760
2022-08-01	$2.73	$2.93	$2.71	$2.87	$2.87	915,615
2022-07-29	$2.77	$2.81	$2.71	$2.77	$2.77	645,782
2022-07-28	$2.77	$2.81	$2.67	$2.78	$2.78	460,587
2022-07-27	$2.68	$2.76	$2.64	$2.73	$2.73	626,238
2022-07-26	$2.76	$2.76	$2.63	$2.64	$2.64	581,155
2022-07-25	$2.93	$2.93	$2.80	$2.83	$2.83	421,438
2022-07-22	$3.12	$3.18	$2.91	$2.95	$2.95	575,773
2022-07-21	$3.14	$3.18	$3.03	$3.10	$3.10	1,262,439
2022-07-20	$3.08	$3.17	$3.02	$3.17	$3.17	793,856
2022-07-19	$3.05	$3.16	$3.02	$3.09	$3.09	689,537
2022-07-18	$2.95	$3.10	$2.95	$3.01	$3.01	950,602
2022-07-15	$2.77	$2.93	$2.75	$2.91	$2.91	1,220,274
2022-07-14	$2.61	$2.72	$2.58	$2.68	$2.68	902,984
2022-07-13	$2.75	$2.78	$2.67	$2.68	$2.68	696,681
2022-07-12	$2.82	$2.92	$2.80	$2.82	$2.82	805,688
2022-07-11	$3.02	$3.03	$2.80	$2.82	$2.82	1,103,155
2022-07-08	$3.09	$3.17	$3.01	$3.03	$3.03	812,942
2022-07-07	$3.08	$3.19	$3.07	$3.14	$3.14	679,739
2022-07-06	$3.18	$3.24	$3.06	$3.07	$3.07	710,457
2022-07-05	$3.12	$3.21	$3.02	$3.19	$3.19	1,038,971
2022-07-01	$2.99	$3.26	$2.99	$3.20	$3.20	1,331,371
2022-06-30	$3.07	$3.07	$2.92	$2.97	$2.97	3,164,435
2022-06-29	$3.30	$3.30	$3.08	$3.14	$3.14	1,375,944
2022-06-28	$3.66	$3.71	$3.32	$3.33	$3.33	1,236,035
2022-06-27	$4.01	$4.01	$3.68	$3.69	$3.69	1,020,353
2022-06-24	$4.07	$4.20	$3.90	$3.95	$3.95	3,564,509
2022-06-23	$3.89	$4.07	$3.84	$4.05	$4.05	921,690
2022-06-22	$3.74	$4.02	$3.74	$3.89	$3.89	1,062,446
2022-06-21	$3.84	$4.00	$3.77	$3.83	$3.83	1,253,316
2022-06-17	$3.52	$3.76	$3.47	$3.73	$3.73	1,437,462
2022-06-16	$3.70	$3.70	$3.42	$3.47	$3.47	1,371,478
2022-06-15	$3.73	$3.88	$3.67	$3.82	$3.82	1,335,990
2022-06-14	$3.83	$4.01	$3.63	$3.66	$3.66	1,309,748
2022-06-13	$3.82	$3.88	$3.73	$3.80	$3.80	1,191,517
2022-06-10	$4.11	$4.19	$3.98	$4.01	$4.01	822,150
2022-06-09	$4.38	$4.38	$4.21	$4.21	$4.21	691,235
2022-06-08	$4.48	$4.57	$4.35	$4.44	$4.44	741,724
2022-06-07	$4.30	$4.48	$4.16	$4.48	$4.48	913,608
2022-06-06	$4.18	$4.33	$4.15	$4.29	$4.29	810,374
2022-06-03	$4.22	$4.25	$4.09	$4.12	$4.12	876,424
2022-06-02	$4.08	$4.38	$4.01	$4.30	$4.30	1,032,318
2022-06-01	$4.24	$4.35	$4.02	$4.03	$4.03	767,109
2022-05-31	$4.28	$4.29	$4.11	$4.18	$4.18	1,147,283
2022-05-27	$4.24	$4.37	$4.21	$4.30	$4.30	610,109
2022-05-26	$4.16	$4.37	$4.16	$4.21	$4.21	1,244,123
2022-05-25	$3.72	$4.27	$3.71	$4.23	$4.23	911,896
2022-05-24	$4.02	$4.08	$3.71	$3.79	$3.79	1,093,241
2022-05-23	$4.17	$4.25	$3.98	$4.13	$4.13	1,693,861
2022-05-20	$4.17	$4.28	$4.00	$4.19	$4.19	1,179,626
2022-05-19	$4.09	$4.24	$4.03	$4.13	$4.13	1,077,177
2022-05-18	$4.24	$4.24	$3.98	$4.10	$4.10	1,374,044
2022-05-17	$4.16	$4.40	$4.09	$4.34	$4.34	1,117,234
2022-05-16	$4.03	$4.17	$3.98	$4.05	$4.05	1,374,645
2022-05-13	$3.92	$4.13	$3.88	$4.08	$4.08	1,349,871
2022-05-12	$3.84	$4.00	$3.75	$3.84	$3.84	1,011,891
2022-05-11	$4.30	$4.38	$3.87	$3.89	$3.89	1,166,777
2022-05-10	$4.22	$4.31	$3.84	$4.31	$4.31	1,686,067
2022-05-09	$4.38	$4.39	$3.99	$4.14	$4.14	1,361,856
2022-05-06	$4.90	$4.90	$4.44	$4.52	$4.52	1,406,454
2022-05-05	$5.43	$5.96	$4.84	$4.96	$4.96	1,453,626
2022-05-04	$5.49	$5.54	$5.20	$5.49	$5.49	950,108
2022-05-03	$5.56	$5.61	$5.42	$5.45	$5.45	844,298
2022-05-02	$5.32	$5.59	$5.27	$5.57	$5.57	971,960
2022-04-29	$5.51	$5.60	$5.28	$5.31	$5.31	577,414
2022-04-28	$5.49	$5.62	$5.39	$5.58	$5.58	574,630
2022-04-27	$5.54	$5.64	$5.44	$5.46	$5.46	821,785
2022-04-26	$5.76	$5.80	$5.47	$5.51	$5.51	614,162
2022-04-25	$5.67	$5.83	$5.63	$5.82	$5.82	810,793
2022-04-22	$5.90	$5.97	$5.74	$5.74	$5.74	878,918
2022-04-21	$6.05	$6.17	$5.82	$5.94	$5.94	946,724
2022-04-20	$6.27	$6.27	$5.93	$5.97	$5.97	540,457
2022-04-19	$5.92	$6.30	$5.88	$6.21	$6.21	968,895
2022-04-18	$5.90	$6.02	$5.75	$5.94	$5.94	706,542
2022-04-14	$6.39	$6.39	$6.02	$6.02	$6.02	335,943
2022-04-13	$6.24	$6.36	$6.20	$6.34	$6.34	533,689
2022-04-12	$6.56	$6.61	$6.16	$6.23	$6.23	957,016
2022-04-11	$6.26	$6.59	$6.21	$6.31	$6.31	849,625
2022-04-08	$6.17	$6.51	$6.09	$6.36	$6.36	909,763
2022-04-07	$6.18	$6.22	$5.96	$6.15	$6.15	937,531
2022-04-06	$6.46	$6.52	$6.18	$6.18	$6.18	883,524
2022-04-05	$6.74	$6.80	$6.55	$6.56	$6.56	591,542
2022-04-04	$6.63	$6.74	$6.50	$6.74	$6.74	1,009,107
2022-04-01	$6.50	$6.57	$6.38	$6.57	$6.57	764,445
2022-03-31	$6.44	$6.58	$6.32	$6.38	$6.38	900,507
2022-03-30	$6.95	$6.97	$6.41	$6.47	$6.47	671,535
2022-03-29	$7.06	$7.21	$6.96	$7.05	$7.05	1,072,071
2022-03-28	$6.75	$6.87	$6.58	$6.87	$6.87	483,972
2022-03-25	$6.99	$6.99	$6.63	$6.70	$6.70	740,096
2022-03-24	$6.84	$7.08	$6.82	$6.95	$6.95	824,483
2022-03-23	$6.74	$6.81	$6.57	$6.74	$6.74	613,568
2022-03-22	$6.63	$6.88	$6.55	$6.84	$6.84	521,470
2022-03-21	$6.66	$6.73	$6.49	$6.58	$6.58	455,121
2022-03-18	$6.67	$6.83	$6.58	$6.72	$6.72	943,436
2022-03-17	$6.41	$6.70	$6.31	$6.65	$6.65	566,119
2022-03-16	$6.07	$6.54	$6.03	$6.48	$6.48	999,935
2022-03-15	$5.58	$5.98	$5.58	$5.93	$5.93	702,602
2022-03-14	$5.92	$6.00	$5.50	$5.56	$5.56	919,566
2022-03-11	$6.51	$6.52	$5.86	$5.88	$5.88	720,388
2022-03-10	$6.29	$6.43	$6.17	$6.42	$6.42	783,262
2022-03-09	$6.41	$6.60	$6.41	$6.48	$6.48	611,831
2022-03-08	$6.41	$6.55	$6.20	$6.32	$6.32	1,524,915
2022-03-07	$6.42	$6.54	$6.33	$6.33	$6.33	1,160,461
2022-03-04	$6.24	$6.47	$6.24	$6.40	$6.40	1,055,992
2022-03-03	$6.68	$6.68	$6.27	$6.39	$6.39	452,236
2022-03-02	$6.54	$6.73	$6.48	$6.62	$6.62	719,093
2022-03-01	$6.63	$6.72	$6.39	$6.49	$6.49	706,168
2022-02-28	$6.63	$6.80	$6.55	$6.64	$6.64	702,138
2022-02-25	$6.64	$6.74	$6.49	$6.69	$6.69	592,807
2022-02-24	$6.01	$6.68	$5.93	$6.67	$6.67	1,285,370
2022-02-23	$6.34	$6.38	$6.16	$6.24	$6.24	1,413,737
2022-02-22	$6.53	$6.59	$6.25	$6.26	$6.26	927,491
2022-02-18	$6.51	$6.71	$6.50	$6.62	$6.62	669,273
2022-02-17	$6.67	$6.71	$6.52	$6.63	$6.63	735,062
2022-02-16	$6.64	$6.74	$6.53	$6.71	$6.71	731,371
2022-02-15	$6.36	$6.69	$6.36	$6.67	$6.67	1,051,847
2022-02-14	$6.00	$6.31	$5.86	$6.20	$6.20	1,520,980
2022-02-11	$6.33	$6.33	$5.85	$6.00	$6.00	1,584,562
2022-02-10	$5.99	$6.62	$5.90	$6.39	$6.39	2,672,418
2022-02-09	$7.05	$7.26	$6.97	$7.22	$7.22	2,183,414
2022-02-08	$6.65	$7.00	$6.61	$6.98	$6.98	1,040,002
2022-02-07	$6.52	$6.80	$6.51	$6.71	$6.71	550,900
2022-02-04	$6.41	$6.60	$6.26	$6.51	$6.51	1,359,064
2022-02-03	$6.51	$6.60	$6.32	$6.40	$6.40	718,749
2022-02-02	$7.02	$7.02	$6.62	$6.69	$6.69	824,058
2022-02-01	$7.05	$7.13	$6.89	$7.04	$7.04	560,429
2022-01-31	$6.50	$7.12	$6.50	$7.11	$7.11	1,225,309
2022-01-28	$6.34	$6.55	$6.11	$6.54	$6.54	1,083,314
2022-01-27	$6.50	$6.64	$6.36	$6.40	$6.40	809,504
2022-01-26	$6.70	$6.76	$6.35	$6.41	$6.41	1,224,160
2022-01-25	$6.79	$6.85	$6.40	$6.59	$6.59	1,299,947
2022-01-24	$6.47	$7.02	$6.32	$6.97	$6.97	1,460,165
2022-01-21	$6.65	$6.90	$6.54	$6.56	$6.56	1,061,842
2022-01-20	$6.89	$7.09	$6.70	$6.73	$6.73	1,084,543
2022-01-19	$6.80	$6.91	$6.65	$6.76	$6.76	1,359,907
2022-01-18	$6.96	$7.01	$6.70	$6.70	$6.70	1,280,102
2022-01-14	$7.36	$7.36	$6.89	$7.05	$7.05	1,463,991
2022-01-13	$7.69	$7.74	$7.40	$7.40	$7.40	1,318,452
2022-01-12	$7.73	$7.92	$7.43	$7.59	$7.59	3,137,704
2022-01-11	$7.20	$7.69	$7.17	$7.65	$7.65	4,510,769
2022-01-10	$7.19	$7.21	$6.74	$7.17	$7.17	2,180,372
2022-01-07	$7.48	$7.51	$7.33	$7.35	$7.35	917,383
2022-01-06	$7.47	$7.57	$7.25	$7.42	$7.42	721,743
2022-01-05	$7.60	$7.81	$7.44	$7.50	$7.50	1,041,403
2022-01-04	$7.65	$7.68	$7.43	$7.60	$7.60	609,485
2022-01-03	$7.54	$7.65	$7.46	$7.59	$7.59	891,700
2021-12-31	$7.48	$7.56	$7.32	$7.42	$7.42	1,492,168
2021-12-30	$7.27	$7.61	$7.23	$7.51	$7.51	654,414
2021-12-29	$7.33	$7.33	$7.17	$7.23	$7.23	430,283
2021-12-28	$7.29	$7.42	$7.26	$7.33	$7.33	528,985
2021-12-27	$7.24	$7.37	$7.24	$7.34	$7.34	359,559
2021-12-23	$7.31	$7.31	$7.23	$7.26	$7.26	581,675
2021-12-22	$7.18	$7.28	$7.11	$7.27	$7.27	429,494
2021-12-21	$6.95	$7.19	$6.95	$7.18	$7.18	587,564
2021-12-20	$6.87	$6.93	$6.72	$6.88	$6.88	810,090
2021-12-17	$6.83	$7.06	$6.72	$6.98	$6.98	1,362,270
2021-12-16	$7.14	$7.19	$6.84	$6.89	$6.89	709,901
2021-12-15	$6.73	$7.13	$6.56	$7.04	$7.04	1,079,593
2021-12-14	$6.99	$7.16	$6.74	$6.75	$6.75	1,401,994
2021-12-13	$7.20	$7.26	$6.96	$7.05	$7.05	889,599
2021-12-10	$7.39	$7.50	$7.18	$7.30	$7.30	1,180,912
2021-12-09	$7.34	$7.45	$7.21	$7.37	$7.37	861,623
2021-12-08	$7.34	$7.49	$7.20	$7.42	$7.42	659,089
2021-12-07	$7.34	$7.46	$7.20	$7.32	$7.32	682,976
2021-12-06	$6.65	$7.26	$6.52	$7.18	$7.18	786,769
2021-12-03	$7.06	$7.12	$6.52	$6.61	$6.61	1,583,837
2021-12-02	$6.95	$7.13	$6.81	$7.08	$7.08	840,129
2021-12-01	$7.21	$7.37	$6.97	$6.97	$6.97	1,032,924
2021-11-30	$7.15	$7.18	$6.69	$7.01	$7.01	1,621,522
2021-11-29	$7.33	$7.39	$7.08	$7.26	$7.26	1,136,456
2021-11-26	$7.06	$7.38	$6.96	$7.32	$7.32	839,638
2021-11-24	$7.04	$7.18	$6.85	$7.10	$7.10	740,065
2021-11-23	$7.40	$7.44	$6.90	$7.14	$7.14	1,006,259
2021-11-22	$7.37	$7.42	$7.11	$7.40	$7.40	1,272,495
2021-11-19	$7.28	$7.44	$7.21	$7.29	$7.29	1,348,984
2021-11-18	$7.57	$7.63	$7.35	$7.40	$7.40	1,235,479
2021-11-17	$7.54	$7.71	$7.39	$7.55	$7.55	1,930,295
2021-11-16	$7.43	$7.50	$7.18	$7.48	$7.48	1,035,123
2021-11-15	$7.26	$7.54	$7.21	$7.53	$7.53	1,364,522
2021-11-12	$7.17	$7.25	$7.06	$7.20	$7.20	1,700,717
2021-11-11	$7.30	$7.41	$6.66	$7.12	$7.12	1,870,300
2021-11-10	$7.10	$7.32	$6.89	$7.30	$7.30	3,368,190
2021-11-09	$6.77	$7.07	$6.65	$7.05	$7.05	1,773,445
2021-11-08	$6.36	$6.98	$6.36	$6.80	$6.80	3,473,645
2021-11-05	$5.97	$6.48	$5.97	$6.37	$6.37	1,942,049
2021-11-04	$5.50	$6.08	$5.09	$5.88	$5.88	6,562,148
2021-11-03	$6.52	$6.79	$6.51	$6.77	$6.77	1,212,225
2021-11-02	$6.69	$6.75	$6.34	$6.50	$6.50	911,276
2021-11-01	$6.48	$6.72	$6.48	$6.68	$6.68	775,597
2021-10-29	$6.45	$6.52	$6.35	$6.44	$6.44	613,467
2021-10-28	$6.47	$6.52	$6.33	$6.48	$6.48	703,803
2021-10-27	$6.53	$6.64	$6.40	$6.42	$6.42	610,721
2021-10-26	$6.78	$6.83	$6.54	$6.54	$6.54	714,024
2021-10-25	$6.60	$6.81	$6.50	$6.79	$6.79	846,709
2021-10-22	$6.77	$6.77	$6.48	$6.58	$6.58	595,338
2021-10-21	$6.57	$6.73	$6.55	$6.70	$6.70	699,343
2021-10-20	$6.44	$6.62	$6.37	$6.59	$6.59	806,672
2021-10-19	$6.44	$6.48	$6.29	$6.43	$6.43	1,250,135
2021-10-18	$6.19	$6.46	$6.13	$6.41	$6.41	940,194
2021-10-15	$6.29	$6.37	$6.22	$6.25	$6.25	1,038,170
2021-10-14	$6.15	$6.28	$6.09	$6.22	$6.22	1,090,687
2021-10-13	$6.08	$6.14	$5.99	$6.07	$6.07	837,990
2021-10-12	$5.71	$6.03	$5.60	$6.01	$6.01	2,096,841
2021-10-11	$5.86	$5.94	$5.64	$5.69	$5.69	1,263,562
2021-10-08	$5.89	$5.95	$5.78	$5.91	$5.91	913,856
2021-10-07	$5.80	$6.02	$5.80	$5.88	$5.88	1,119,442
2021-10-06	$5.53	$5.79	$5.53	$5.78	$5.78	2,082,050
2021-10-05	$5.55	$5.65	$5.46	$5.57	$5.57	1,417,093
2021-10-04	$5.74	$5.78	$5.47	$5.54	$5.54	1,037,848
2021-10-01	$5.86	$5.95	$5.74	$5.78	$5.78	898,072
2021-09-30	$5.80	$5.91	$5.71	$5.82	$5.82	1,757,152
2021-09-29	$6.03	$6.07	$5.79	$5.80	$5.80	767,860
2021-09-28	$6.11	$6.13	$5.87	$6.00	$6.00	957,737
2021-09-27	$6.20	$6.25	$6.04	$6.12	$6.12	1,203,521
2021-09-24	$6.16	$6.22	$6.08	$6.18	$6.18	695,232
2021-09-23	$6.23	$6.26	$6.13	$6.19	$6.19	916,295
2021-09-22	$6.12	$6.24	$6.03	$6.13	$6.13	870,778
2021-09-21	$6.20	$6.30	$6.06	$6.06	$6.06	711,753
2021-09-20	$6.18	$6.23	$6.08	$6.18	$6.18	1,372,083
2021-09-17	$6.14	$6.42	$6.13	$6.33	$6.33	2,267,111
2021-09-16	$6.27	$6.31	$6.12	$6.13	$6.13	845,524
2021-09-15	$6.20	$6.32	$6.16	$6.30	$6.30	1,113,469
2021-09-14	$6.33	$6.35	$6.15	$6.21	$6.21	988,943
2021-09-13	$6.51	$6.55	$6.24	$6.24	$6.24	910,720
2021-09-10	$6.70	$6.73	$6.48	$6.48	$6.48	823,619
2021-09-09	$6.74	$6.82	$6.64	$6.68	$6.68	1,674,236
2021-09-08	$6.94	$7.00	$6.72	$6.83	$6.83	1,228,034
2021-09-07	$6.92	$7.07	$6.85	$6.91	$6.91	1,316,594
2021-09-03	$6.94	$6.99	$6.88	$6.93	$6.93	1,299,734
2021-09-02	$7.03	$7.13	$6.92	$6.94	$6.94	1,679,672
2021-09-01	$7.23	$7.27	$6.90	$6.99	$6.99	1,131,665
2021-08-31	$7.22	$7.31	$7.06	$7.26	$7.26	2,014,039
2021-08-30	$7.19	$7.40	$7.15	$7.22	$7.22	950,252
2021-08-27	$6.98	$7.16	$6.87	$7.14	$7.14	1,565,213
2021-08-26	$7.01	$7.11	$7.00	$7.01	$7.01	981,283
2021-08-25	$7.15	$7.18	$7.05	$7.07	$7.07	1,210,409
2021-08-24	$7.13	$7.23	$6.99	$7.12	$7.12	1,189,433
2021-08-23	$7.00	$7.08	$6.88	$7.03	$7.03	707,164
2021-08-20	$7.00	$7.10	$6.93	$7.01	$7.01	670,106
2021-08-19	$6.96	$7.09	$6.96	$7.00	$7.00	1,208,046
2021-08-18	$7.24	$7.33	$7.04	$7.06	$7.06	1,172,582
2021-08-17	$7.50	$7.59	$7.16	$7.24	$7.24	928,169
2021-08-16	$7.60	$7.80	$7.54	$7.59	$7.59	810,096
2021-08-13	$7.85	$7.93	$7.60	$7.66	$7.66	996,122
2021-08-12	$7.85	$7.93	$7.69	$7.71	$7.71	974,127
2021-08-11	$8.00	$8.07	$7.84	$7.90	$7.90	833,809
2021-08-10	$8.02	$8.10	$7.90	$8.00	$8.00	2,271,294
2021-08-09	$8.14	$8.51	$8.04	$8.05	$8.05	2,042,876
2021-08-06	$9.77	$9.77	$7.90	$8.15	$8.15	3,838,386
2021-08-05	$10.92	$11.01	$10.72	$10.87	$10.87	445,585
2021-08-04	$10.64	$11.10	$10.51	$10.83	$10.83	587,629
2021-08-03	$10.67	$10.76	$10.55	$10.75	$10.75	307,713
2021-08-02	$10.80	$10.92	$10.54	$10.65	$10.65	452,425
2021-07-30	$10.78	$10.98	$10.71	$10.86	$10.86	593,024
2021-07-29	$10.89	$11.06	$10.79	$10.95	$10.95	418,212
2021-07-28	$10.78	$10.94	$10.72	$10.76	$10.76	287,931
2021-07-27	$10.81	$10.85	$10.57	$10.70	$10.70	269,358
2021-07-26	$10.99	$11.09	$10.86	$10.90	$10.90	185,127
2021-07-23	$10.93	$10.99	$10.74	$10.93	$10.93	249,736
2021-07-22	$10.97	$11.05	$10.69	$10.80	$10.80	320,235
2021-07-21	$11.01	$11.21	$10.94	$11.05	$11.05	329,975
2021-07-20	$10.38	$10.96	$10.38	$10.85	$10.85	619,117
2021-07-19	$10.25	$10.51	$10.04	$10.39	$10.39	697,517
2021-07-16	$10.52	$10.66	$10.27	$10.32	$10.32	343,070
2021-07-15	$10.40	$10.70	$10.24	$10.39	$10.39	490,699
2021-07-14	$10.57	$10.72	$10.46	$10.48	$10.48	429,898
2021-07-13	$10.80	$10.90	$10.55	$10.55	$10.55	348,825
2021-07-12	$11.08	$11.08	$10.83	$10.90	$10.90	530,475
2021-07-09	$10.58	$11.20	$10.58	$11.10	$11.10	570,251
2021-07-08	$10.30	$10.74	$10.23	$10.57	$10.57	502,373
2021-07-07	$10.86	$10.91	$10.45	$10.50	$10.50	716,841
2021-07-06	$11.11	$11.11	$10.65	$10.79	$10.79	575,759
2021-07-02	$11.54	$11.54	$11.15	$11.19	$11.19	454,228
2021-07-01	$11.01	$11.55	$10.92	$11.52	$11.52	870,974
2021-06-30	$11.18	$11.20	$10.80	$10.81	$10.81	1,993,236
2021-06-29	$11.28	$11.32	$11.09	$11.23	$11.23	570,166
2021-06-28	$11.46	$11.57	$11.11	$11.31	$11.31	474,272
2021-06-25	$11.55	$11.66	$11.34	$11.34	$11.34	2,826,868
2021-06-24	$11.50	$11.54	$11.32	$11.47	$11.47	425,624
2021-06-23	$11.28	$11.45	$11.25	$11.42	$11.42	374,369
2021-06-22	$11.08	$11.28	$10.95	$11.26	$11.26	385,367
2021-06-21	$10.84	$11.19	$10.71	$11.16	$11.16	623,440
2021-06-18	$11.05	$11.11	$10.63	$10.77	$10.77	1,862,916
2021-06-17	$11.07	$11.24	$11.03	$11.14	$11.14	416,376
2021-06-16	$11.07	$11.15	$11.01	$11.12	$11.12	345,807
2021-06-15	$11.43	$11.44	$11.03	$11.09	$11.09	463,594
2021-06-14	$11.15	$11.43	$11.03	$11.43	$11.43	578,518
2021-06-11	$11.11	$11.19	$10.98	$11.11	$11.11	275,130
2021-06-10	$11.10	$11.22	$10.94	$11.03	$11.03	352,981
2021-06-09	$11.33	$11.34	$11.01	$11.06	$11.06	406,739
2021-06-08	$11.45	$11.50	$11.25	$11.32	$11.32	385,756
2021-06-07	$11.29	$11.48	$11.06	$11.41	$11.41	627,769
2021-06-04	$11.44	$11.44	$11.28	$11.33	$11.33	323,697
2021-06-03	$11.53	$11.63	$11.35	$11.44	$11.44	332,868
2021-06-02	$11.44	$11.69	$11.18	$11.69	$11.69	512,209
2021-06-01	$11.80	$12.00	$11.30	$11.46	$11.46	720,416
2021-05-28	$11.21	$11.78	$11.08	$11.76	$11.76	2,363,109
2021-05-27	$11.28	$11.28	$11.04	$11.06	$11.06	526,748
2021-05-26	$11.00	$11.25	$11.00	$11.23	$11.23	404,267
2021-05-25	$11.42	$11.56	$11.02	$11.04	$11.04	453,857
2021-05-24	$11.05	$11.39	$10.90	$11.32	$11.32	912,984
2021-05-21	$11.27	$11.30	$10.97	$10.98	$10.98	767,762
2021-05-20	$11.17	$11.24	$11.03	$11.10	$11.10	679,542
2021-05-19	$11.05	$11.20	$10.93	$11.15	$11.15	453,523
2021-05-18	$11.53	$11.60	$11.33	$11.34	$11.34	692,867
2021-05-17	$11.92	$11.96	$11.25	$11.40	$11.40	899,664
2021-05-14	$11.69	$12.15	$11.69	$12.11	$12.11	783,923
2021-05-13	$11.37	$11.53	$10.94	$11.35	$11.35	1,557,349
2021-05-12	$11.84	$11.95	$11.20	$11.24	$11.24	1,781,665
2021-05-11	$12.03	$12.36	$11.89	$11.97	$11.97	1,337,859
2021-05-10	$12.73	$12.85	$12.15	$12.18	$12.18	1,498,686
2021-05-07	$12.77	$12.99	$12.59	$12.91	$12.91	1,447,570
2021-05-06	$14.20	$14.20	$12.48	$12.64	$12.64	3,940,612
2021-05-05	$17.10	$17.31	$16.80	$16.87	$16.87	635,700
2021-05-04	$16.74	$17.10	$16.39	$17.01	$17.01	783,940
2021-05-03	$16.54	$16.97	$16.34	$16.80	$16.80	621,032
2021-04-30	$16.67	$16.93	$16.29	$16.34	$16.34	766,723
2021-04-29	$17.00	$17.39	$16.75	$17.03	$17.03	571,772
2021-04-28	$17.03	$17.03	$16.58	$16.79	$16.79	432,241
2021-04-27	$16.94	$17.28	$16.68	$17.06	$17.06	553,919
2021-04-26	$15.99	$16.95	$15.99	$16.90	$16.90	723,153
2021-04-23	$15.78	$16.10	$15.62	$15.97	$15.97	360,602
2021-04-22	$15.92	$16.19	$15.68	$15.70	$15.70	375,042
2021-04-21	$15.52	$16.04	$15.39	$15.95	$15.95	490,838
2021-04-20	$16.30	$16.41	$15.25	$15.53	$15.53	584,005
2021-04-19	$15.97	$16.44	$15.61	$16.36	$16.36	534,870
2021-04-16	$16.90	$17.12	$16.11	$16.14	$16.14	713,052
2021-04-15	$17.46	$17.46	$16.65	$16.76	$16.76	767,171
2021-04-14	$17.70	$17.84	$17.29	$17.41	$17.41	806,050
2021-04-13	$17.48	$17.93	$17.21	$17.59	$17.59	1,116,654
2021-04-12	$16.93	$17.40	$16.90	$17.31	$17.31	851,611
2021-04-09	$16.44	$16.89	$16.15	$16.87	$16.87	949,213
2021-04-08	$16.01	$16.46	$15.75	$16.45	$16.45	510,683
2021-04-07	$15.95	$16.14	$15.79	$15.92	$15.92	376,112
2021-04-06	$16.24	$16.48	$15.93	$16.02	$16.02	507,389
2021-04-05	$16.08	$16.35	$15.08	$16.33	$16.33	718,087
2021-04-01	$16.00	$16.05	$15.25	$15.88	$15.88	1,317,867
2021-03-31	$14.95	$16.34	$14.95	$16.34	$16.34	2,741,408
2021-03-30	$14.54	$14.99	$14.27	$14.84	$14.84	514,910
2021-03-29	$14.46	$14.75	$14.23	$14.50	$14.50	600,202
2021-03-26	$14.91	$15.31	$14.20	$14.56	$14.56	562,523
2021-03-25	$14.18	$14.85	$13.95	$14.75	$14.75	833,139
2021-03-24	$15.36	$15.53	$14.36	$14.43	$14.43	696,843
2021-03-23	$15.57	$15.84	$15.07	$15.16	$15.16	672,013
2021-03-22	$15.79	$15.97	$15.38	$15.69	$15.69	677,172
2021-03-19	$15.50	$16.13	$15.40	$15.80	$15.80	936,180
2021-03-18	$15.75	$16.30	$15.48	$15.53	$15.53	448,732
2021-03-17	$16.04	$16.20	$15.63	$15.99	$15.99	552,884
2021-03-16	$16.71	$16.83	$15.97	$16.13	$16.13	1,012,546
2021-03-15	$16.11	$16.80	$15.78	$16.69	$16.69	1,401,696
2021-03-12	$15.31	$16.44	$15.30	$16.44	$16.44	2,677,668
2021-03-11	$15.15	$15.68	$15.04	$15.34	$15.34	1,015,017
2021-03-10	$15.28	$15.30	$14.86	$14.92	$14.92	730,077
2021-03-09	$15.00	$15.47	$14.85	$15.20	$15.20	1,411,702
2021-03-08	$14.26	$14.74	$13.92	$14.70	$14.70	1,300,835
2021-03-05	$13.91	$14.31	$13.22	$14.26	$14.26	1,065,907
2021-03-04	$13.60	$13.96	$13.22	$13.80	$13.80	1,103,085
2021-03-03	$13.75	$14.11	$13.55	$13.69	$13.69	863,314
2021-03-02	$14.06	$14.16	$13.73	$13.75	$13.75	946,974
2021-03-01	$13.63	$14.13	$13.57	$14.06	$14.06	853,771
2021-02-26	$13.57	$13.78	$13.28	$13.42	$13.42	872,056
2021-02-25	$13.68	$13.94	$13.23	$13.40	$13.40	579,539
2021-02-24	$13.32	$13.70	$13.32	$13.65	$13.65	842,598
2021-02-23	$12.91	$13.40	$12.61	$13.32	$13.32	801,562
2021-02-22	$13.13	$13.58	$12.92	$13.08	$13.08	1,454,878
2021-02-19	$12.88	$13.05	$12.77	$12.99	$12.99	915,158
2021-02-18	$11.98	$12.88	$11.83	$12.82	$12.82	1,090,185
2021-02-17	$12.60	$12.63	$11.86	$12.03	$12.03	882,027
2021-02-16	$12.69	$12.87	$12.06	$12.60	$12.60	1,308,476
2021-02-12	$12.95	$13.68	$12.58	$12.71	$12.71	1,911,617
2021-02-11	$12.10	$13.68	$11.55	$13.34	$13.34	5,920,173
2021-02-10	$9.94	$10.23	$9.68	$10.09	$10.09	857,269
2021-02-09	$10.15	$10.18	$9.81	$9.87	$9.87	679,174
2021-02-08	$9.91	$10.20	$9.91	$10.13	$10.13	799,886
2021-02-05	$9.80	$10.08	$9.74	$9.89	$9.89	372,043
2021-02-04	$9.60	$9.78	$9.46	$9.70	$9.70	265,118
2021-02-03	$9.19	$9.70	$9.16	$9.58	$9.58	553,287
2021-02-02	$9.06	$9.30	$8.92	$9.21	$9.21	305,766
2021-02-01	$8.90	$9.04	$8.72	$9.00	$9.00	389,007
2021-01-29	$9.00	$9.15	$8.82	$8.86	$8.86	543,350
2021-01-28	$9.30	$9.31	$8.81	$9.04	$9.04	527,698
2021-01-27	$9.60	$9.63	$8.83	$9.14	$9.14	886,012
2021-01-26	$10.17	$10.17	$9.80	$9.84	$9.84	350,946
2021-01-25	$10.18	$10.29	$9.82	$10.12	$10.12	304,599
2021-01-22	$9.94	$10.21	$9.94	$10.19	$10.19	298,189
2021-01-21	$10.14	$10.14	$9.96	$10.09	$10.09	280,349
2021-01-20	$10.10	$10.15	$9.95	$10.11	$10.11	442,180
2021-01-19	$9.97	$10.09	$9.79	$10.02	$10.02	475,775
2021-01-15	$9.92	$10.01	$9.80	$9.87	$9.87	261,590
2021-01-14	$9.87	$10.21	$9.87	$10.08	$10.08	395,284
2021-01-13	$9.88	$9.92	$9.55	$9.82	$9.82	441,173
2021-01-12	$9.71	$10.04	$9.69	$9.89	$9.89	258,767
2021-01-11	$9.74	$9.95	$9.59	$9.71	$9.71	325,798
2021-01-08	$10.15	$10.22	$9.87	$9.89	$9.89	400,834
2021-01-07	$9.74	$10.50	$9.74	$9.98	$9.98	811,303
2021-01-06	$9.49	$9.85	$9.42	$9.74	$9.74	512,124
2021-01-05	$9.47	$9.68	$9.39	$9.41	$9.41	362,683
2021-01-04	$9.53	$9.76	$9.28	$9.64	$9.64	451,768
2020-12-31	$9.57	$9.60	$9.27	$9.42	$9.42	569,229
2020-12-30	$9.66	$9.70	$9.51	$9.55	$9.55	309,432
2020-12-29	$9.80	$9.80	$9.56	$9.63	$9.63	310,153
2020-12-28	$9.77	$9.78	$9.52	$9.75	$9.75	237,722
2020-12-24	$9.66	$9.69	$9.53	$9.65	$9.65	98,797
2020-12-23	$9.70	$9.77	$9.51	$9.68	$9.68	260,988
2020-12-22	$9.38	$9.56	$9.27	$9.53	$9.53	408,444
2020-12-21	$9.26	$9.40	$9.21	$9.35	$9.35	395,797
2020-12-18	$9.36	$9.48	$9.29	$9.47	$9.47	1,072,785
2020-12-17	$9.15	$9.39	$9.09	$9.33	$9.33	494,950
2020-12-16	$9.00	$9.12	$8.86	$9.07	$9.07	412,236
2020-12-15	$8.84	$8.96	$8.66	$8.95	$8.95	573,621
2020-12-14	$8.74	$8.88	$8.67	$8.78	$8.78	599,337
2020-12-11	$8.53	$8.67	$8.50	$8.66	$8.66	260,304
2020-12-10	$8.56	$8.64	$8.46	$8.60	$8.60	286,971
2020-12-09	$8.60	$8.71	$8.51	$8.55	$8.55	467,631
2020-12-08	$8.34	$8.61	$8.30	$8.57	$8.57	365,392
2020-12-07	$8.55	$8.60	$8.30	$8.39	$8.39	337,322
2020-12-04	$7.96	$8.56	$7.90	$8.53	$8.53	948,336
2020-12-03	$7.80	$7.94	$7.72	$7.93	$7.93	701,321
2020-12-02	$7.69	$7.83	$7.58	$7.67	$7.67	526,644
2020-12-01	$7.53	$7.80	$7.46	$7.77	$7.77	577,327
2020-11-30	$7.54	$7.56	$7.35	$7.45	$7.45	702,312
2020-11-27	$7.42	$7.58	$7.42	$7.56	$7.56	189,082
2020-11-25	$7.52	$7.64	$7.36	$7.41	$7.41	555,205
2020-11-24	$7.52	$7.60	$7.44	$7.52	$7.52	502,784
2020-11-23	$7.56	$7.60	$7.37	$7.50	$7.50	514,836
2020-11-20	$7.47	$7.66	$7.24	$7.57	$7.57	2,013,029
2020-11-19	$7.40	$7.60	$7.22	$7.51	$7.51	1,319,231
2020-11-18	$7.31	$7.48	$7.28	$7.40	$7.40	611,502
2020-11-17	$7.36	$7.36	$7.20	$7.31	$7.31	505,530
2020-11-16	$7.13	$7.46	$7.13	$7.37	$7.37	778,644
2020-11-13	$7.14	$7.24	$6.96	$7.14	$7.14	361,323
2020-11-12	$7.18	$7.24	$6.96	$7.12	$7.12	685,098
2020-11-11	$7.32	$7.43	$7.12	$7.21	$7.21	500,513
2020-11-10	$7.43	$7.43	$7.05	$7.32	$7.32	565,648
2020-11-09	$7.81	$7.86	$7.34	$7.37	$7.37	2,181,692
2020-11-06	$7.82	$8.20	$7.21	$7.42	$7.42	2,021,378
2020-11-05	$9.30	$9.88	$9.21	$9.50	$9.50	1,056,413
2020-11-04	$8.91	$9.34	$8.88	$9.25	$9.25	381,213
2020-11-03	$9.20	$9.22	$9.01	$9.09	$9.09	513,900
2020-11-02	$8.94	$9.10	$8.82	$9.07	$9.07	458,489
2020-10-30	$9.13	$9.16	$8.80	$8.90	$8.90	581,397
2020-10-29	$8.81	$9.23	$8.71	$9.15	$9.15	667,152
2020-10-28	$8.55	$8.92	$8.45	$8.81	$8.81	453,538
2020-10-27	$8.76	$8.89	$8.70	$8.72	$8.72	204,769
2020-10-26	$8.71	$8.94	$8.63	$8.75	$8.75	199,973
2020-10-23	$8.73	$8.93	$8.62	$8.86	$8.86	272,442
2020-10-22	$8.49	$8.76	$8.43	$8.72	$8.72	757,783
2020-10-21	$8.45	$8.64	$8.39	$8.47	$8.47	239,989
2020-10-20	$8.37	$8.62	$8.28	$8.43	$8.43	332,575
2020-10-19	$8.39	$8.54	$8.26	$8.31	$8.31	269,705
2020-10-16	$8.36	$8.61	$8.30	$8.35	$8.35	258,219
2020-10-15	$8.55	$8.65	$8.22	$8.37	$8.37	348,068
2020-10-14	$8.49	$8.79	$8.41	$8.70	$8.70	1,366,028
2020-10-13	$8.44	$8.63	$8.35	$8.46	$8.46	292,685
2020-10-12	$8.61	$8.70	$8.44	$8.49	$8.49	433,859
2020-10-09	$8.49	$8.95	$8.49	$8.63	$8.63	488,714
2020-10-08	$8.22	$8.42	$8.17	$8.34	$8.34	327,762
2020-10-07	$7.91	$8.08	$7.87	$8.07	$8.07	474,608
2020-10-06	$8.26	$8.26	$7.73	$7.75	$7.75	366,204
2020-10-05	$7.85	$8.16	$7.80	$8.12	$8.12	353,670
2020-10-02	$7.50	$7.80	$7.48	$7.78	$7.78	310,036
2020-10-01	$7.44	$7.71	$7.33	$7.71	$7.71	579,559
2020-09-30	$7.64	$7.65	$7.36	$7.38	$7.38	360,552
2020-09-29	$7.55	$7.57	$7.32	$7.55	$7.55	206,862
2020-09-28	$7.49	$7.63	$7.43	$7.50	$7.50	275,191
2020-09-25	$6.95	$7.36	$6.91	$7.36	$7.36	376,830
2020-09-24	$7.07	$7.26	$6.92	$7.03	$7.03	495,189
2020-09-23	$7.37	$7.51	$7.12	$7.14	$7.14	458,665
2020-09-22	$7.24	$7.40	$7.13	$7.38	$7.38	341,265
2020-09-21	$7.16	$7.22	$7.04	$7.20	$7.20	511,068
2020-09-18	$7.23	$7.35	$7.13	$7.29	$7.29	931,587
2020-09-17	$7.13	$7.31	$7.13	$7.17	$7.17	372,574
2020-09-16	$7.45	$7.48	$7.26	$7.29	$7.29	684,738
2020-09-15	$7.70	$7.70	$7.36	$7.41	$7.41	1,293,100
2020-09-14	$7.42	$7.67	$7.28	$7.63	$7.63	414,673
2020-09-11	$7.55	$7.65	$7.36	$7.36	$7.36	326,120
2020-09-10	$7.76	$7.82	$7.51	$7.51	$7.51	411,988
2020-09-09	$7.59	$7.81	$7.50	$7.74	$7.74	531,531
2020-09-08	$7.81	$7.86	$7.53	$7.54	$7.54	469,280
2020-09-04	$8.26	$8.27	$7.82	$7.94	$7.94	526,976
2020-09-03	$8.85	$8.85	$8.16	$8.23	$8.23	421,314
2020-09-02	$9.04	$9.06	$8.63	$8.83	$8.83	567,889
2020-09-01	$8.70	$9.11	$8.59	$9.07	$9.07	711,619
2020-08-31	$9.16	$9.16	$8.65	$8.71	$8.71	556,185
2020-08-28	$9.31	$9.31	$9.00	$9.18	$9.18	260,270
2020-08-27	$9.39	$9.40	$9.23	$9.28	$9.28	404,533
2020-08-26	$9.24	$9.32	$9.19	$9.31	$9.31	467,283
2020-08-25	$9.22	$9.22	$9.04	$9.17	$9.17	262,579
2020-08-24	$9.05	$9.23	$9.03	$9.19	$9.19	459,542
2020-08-21	$8.78	$9.21	$8.74	$9.05	$9.05	750,998
2020-08-20	$8.81	$8.89	$8.75	$8.76	$8.76	204,433
2020-08-19	$9.12	$9.17	$8.89	$8.93	$8.93	413,228
2020-08-18	$9.10	$9.17	$8.92	$9.09	$9.09	405,678
2020-08-17	$8.99	$9.12	$8.75	$9.05	$9.05	557,548
2020-08-14	$8.74	$9.00	$8.73	$8.93	$8.93	294,343
2020-08-13	$8.85	$8.99	$8.73	$8.81	$8.81	248,043
2020-08-12	$9.16	$9.16	$8.80	$8.82	$8.82	296,757
2020-08-11	$9.30	$9.42	$8.97	$8.99	$8.99	409,507
2020-08-10	$9.36	$9.44	$9.16	$9.22	$9.22	395,973
2020-08-07	$9.34	$9.61	$9.25	$9.31	$9.31	438,647
2020-08-06	$9.85	$9.90	$9.25	$9.34	$9.34	740,911
2020-08-05	$9.20	$10.16	$9.20	$9.76	$9.76	1,586,286
2020-08-04	$8.50	$8.74	$8.41	$8.72	$8.72	625,595
2020-08-03	$8.10	$8.57	$8.02	$8.48	$8.48	605,895
2020-07-31	$7.94	$8.07	$7.78	$8.01	$8.01	674,759
2020-07-30	$7.82	$8.05	$7.77	$8.02	$8.02	494,500
2020-07-29	$7.90	$7.99	$7.84	$7.91	$7.91	373,572
2020-07-28	$7.78	$8.03	$7.76	$7.85	$7.85	536,501
2020-07-27	$7.71	$7.80	$7.62	$7.79	$7.79	250,114
2020-07-24	$7.81	$7.81	$7.62	$7.70	$7.70	251,984
2020-07-23	$7.82	$8.06	$7.76	$7.85	$7.85	395,091
2020-07-22	$7.67	$8.01	$7.67	$7.83	$7.83	851,610
2020-07-21	$7.83	$7.88	$7.69	$7.74	$7.74	487,150
2020-07-20	$7.69	$7.73	$7.60	$7.69	$7.69	350,131
2020-07-17	$7.88	$7.93	$7.71	$7.75	$7.75	323,300
2020-07-16	$7.81	$7.91	$7.72	$7.87	$7.87	273,600
2020-07-15	$7.77	$8.00	$7.72	$7.87	$7.87	518,700
2020-07-14	$7.38	$7.58	$7.33	$7.53	$7.53	460,200
2020-07-13	$7.50	$7.60	$7.31	$7.36	$7.36	471,100
2020-07-10	$7.43	$7.58	$7.36	$7.45	$7.45	300,200
2020-07-09	$7.58	$7.58	$7.32	$7.40	$7.40	458,600
2020-07-08	$7.50	$7.53	$7.31	$7.52	$7.52	642,600
2020-07-07	$7.51	$7.54	$7.36	$7.46	$7.46	293,000
2020-07-06	$7.59	$7.63	$7.39	$7.59	$7.59	407,100
2020-07-02	$7.48	$7.57	$7.39	$7.44	$7.44	419,900
2020-07-01	$7.33	$7.46	$7.22	$7.33	$7.33	504,700
2020-06-30	$7.30	$7.45	$7.20	$7.32	$7.32	1,414,900
2020-06-29	$7.17	$7.30	$7.05	$7.27	$7.27	389,300
2020-06-26	$7.30	$7.36	$7.05	$7.08	$7.08	2,162,571
2020-06-25	$7.25	$7.47	$7.24	$7.40	$7.40	430,312
2020-06-24	$7.38	$7.49	$7.29	$7.29	$7.29	587,490
2020-06-23	$7.49	$7.56	$7.37	$7.50	$7.50	434,520
2020-06-22	$7.41	$7.45	$7.33	$7.38	$7.38	391,408
2020-06-19	$7.61	$7.84	$7.44	$7.44	$7.44	1,357,111
2020-06-18	$7.31	$7.68	$7.31	$7.55	$7.55	427,422
2020-06-17	$7.49	$7.49	$7.26	$7.40	$7.40	577,384
2020-06-16	$7.63	$7.68	$7.38	$7.47	$7.47	570,629
2020-06-15	$6.95	$7.40	$6.90	$7.34	$7.34	714,491
2020-06-12	$7.41	$7.44	$6.90	$7.17	$7.17	857,203
2020-06-11	$7.19	$7.44	$7.09	$7.14	$7.14	659,082
2020-06-10	$7.64	$7.72	$7.45	$7.51	$7.51	538,711
2020-06-09	$7.72	$7.84	$7.65	$7.66	$7.66	568,044
2020-06-08	$7.90	$8.00	$7.81	$7.87	$7.87	493,937
2020-06-05	$7.72	$8.00	$7.60	$7.82	$7.82	588,624
2020-06-04	$7.60	$7.63	$7.13	$7.39	$7.39	668,816
2020-06-03	$7.52	$7.81	$7.42	$7.70	$7.70	687,607
2020-06-02	$7.25	$7.48	$7.16	$7.35	$7.35	666,133
2020-06-01	$6.94	$7.30	$6.78	$7.18	$7.18	612,392
2020-05-29	$6.73	$6.98	$6.54	$6.96	$6.96	1,040,568
2020-05-28	$7.13	$7.18	$6.79	$6.80	$6.80	619,748
2020-05-27	$6.80	$7.05	$6.65	$7.03	$7.03	834,704
2020-05-26	$6.39	$6.68	$6.35	$6.61	$6.61	772,085
2020-05-22	$6.18	$6.21	$6.01	$6.18	$6.18	559,133
2020-05-21	$6.05	$6.16	$5.92	$6.13	$6.13	863,734
2020-05-20	$6.13	$6.24	$6.07	$6.09	$6.09	469,154
2020-05-19	$5.92	$6.37	$5.90	$6.03	$6.03	729,464
2020-05-18	$5.94	$6.14	$5.82	$5.97	$5.97	963,929
2020-05-15	$5.62	$5.81	$5.58	$5.68	$5.68	599,569
2020-05-14	$5.48	$5.65	$5.28	$5.62	$5.62	690,840
2020-05-13	$5.85	$5.93	$5.46	$5.60	$5.60	782,125
2020-05-12	$5.98	$6.10	$5.91	$5.91	$5.91	516,305
2020-05-11	$6.01	$6.06	$5.83	$5.94	$5.94	1,815,734
2020-05-08	$5.99	$6.24	$5.96	$6.09	$6.09	801,464
2020-05-07	$6.00	$6.11	$5.95	$5.96	$5.96	669,406
2020-05-06	$6.25	$6.28	$5.69	$6.01	$6.01	1,632,992
2020-05-05	$6.60	$6.89	$6.41	$6.45	$6.45	1,258,193
2020-05-04	$6.80	$6.87	$6.39	$6.47	$6.47	461,385
2020-05-01	$6.90	$7.02	$6.74	$6.79	$6.79	513,820
2020-04-30	$7.09	$7.32	$6.96	$7.18	$7.18	817,014
2020-04-29	$7.27	$7.49	$7.08	$7.28	$7.28	683,168
2020-04-28	$7.05	$7.21	$6.76	$7.04	$7.04	648,775
2020-04-27	$6.56	$6.98	$6.56	$6.87	$6.87	659,869
2020-04-24	$6.38	$6.65	$6.36	$6.53	$6.53	469,642
2020-04-23	$6.10	$6.55	$6.03	$6.40	$6.40	605,513
2020-04-22	$6.13	$6.18	$6.01	$6.10	$6.10	551,116
2020-04-21	$5.97	$6.11	$5.84	$5.99	$5.99	569,675
2020-04-20	$6.14	$6.24	$6.00	$6.15	$6.15	806,818
2020-04-17	$6.22	$6.37	$6.20	$6.22	$6.22	836,010
2020-04-16	$6.25	$6.41	$5.95	$6.09	$6.09	777,174
2020-04-15	$6.32	$6.47	$6.12	$6.26	$6.26	460,306
2020-04-14	$6.35	$6.67	$6.35	$6.52	$6.52	763,155
2020-04-13	$6.27	$6.47	$6.09	$6.29	$6.29	641,227
2020-04-09	$6.57	$6.84	$6.42	$6.52	$6.52	704,613
2020-04-08	$6.31	$6.50	$6.16	$6.38	$6.38	665,110
2020-04-07	$6.44	$6.61	$6.20	$6.23	$6.23	764,960
2020-04-06	$5.95	$6.32	$5.95	$6.22	$6.22	644,271
2020-04-03	$5.93	$6.10	$5.60	$5.72	$5.72	614,223
2020-04-02	$5.92	$6.13	$5.82	$5.98	$5.98	519,893
2020-04-01	$6.26	$6.28	$5.73	$6.01	$6.01	617,906
2020-03-31	$6.69	$6.98	$6.40	$6.50	$6.50	979,754
2020-03-30	$7.03	$7.04	$6.65	$6.81	$6.81	617,470
2020-03-27	$6.78	$7.38	$6.65	$6.99	$6.99	809,740
2020-03-26	$6.37	$6.84	$6.37	$6.78	$6.78	632,634
2020-03-25	$6.20	$6.64	$6.05	$6.33	$6.33	680,545
2020-03-24	$5.93	$6.31	$5.88	$6.23	$6.23	931,710
2020-03-23	$5.71	$6.11	$5.55	$5.73	$5.73	693,730
2020-03-20	$5.94	$6.11	$5.68	$5.76	$5.76	949,785
2020-03-19	$5.17	$6.18	$5.17	$6.02	$6.02	648,985
2020-03-18	$5.69	$5.84	$5.09	$5.26	$5.26	745,075
2020-03-17	$5.94	$6.07	$5.64	$5.93	$5.93	868,456
2020-03-16	$4.55	$6.18	$4.55	$5.90	$5.90	446,110
2020-03-13	$6.76	$6.88	$6.48	$6.75	$6.75	1,393,489
2020-03-12	$6.65	$6.78	$5.69	$6.50	$6.50	522,410
2020-03-11	$7.13	$7.29	$6.85	$7.03	$7.03	599,718
2020-03-10	$7.45	$7.45	$6.92	$7.28	$7.28	681,947
2020-03-09	$7.52	$7.57	$7.24	$7.26	$7.26	541,111
2020-03-06	$7.98	$8.30	$7.81	$7.98	$7.98	363,766
2020-03-05	$8.18	$8.33	$7.99	$8.12	$8.12	463,846
2020-03-04	$8.59	$8.60	$8.19	$8.32	$8.32	680,360
2020-03-03	$8.95	$9.02	$8.29	$8.52	$8.52	722,683
2020-03-02	$8.97	$9.00	$8.68	$8.87	$8.87	458,708
2020-02-28	$9.05	$9.25	$8.79	$8.95	$8.95	1,023,242
2020-02-27	$9.25	$9.50	$9.01	$9.05	$9.05	736,244
2020-02-26	$9.47	$9.54	$9.19	$9.43	$9.43	503,414
2020-02-25	$9.51	$9.62	$9.43	$9.47	$9.47	609,153
2020-02-24	$9.62	$9.82	$9.49	$9.50	$9.50	587,810
2020-02-21	$9.89	$10.03	$9.76	$9.93	$9.93	340,297
2020-02-20	$9.81	$9.94	$9.65	$9.81	$9.81	248,964
2020-02-19	$9.61	$9.98	$9.57	$9.79	$9.79	409,853
2020-02-18	$9.80	$9.84	$9.55	$9.59	$9.59	440,749
2020-02-14	$10.04	$10.16	$9.65	$9.78	$9.78	506,463
2020-02-13	$9.45	$10.46	$9.33	$10.06	$10.06	758,653
2020-02-12	$10.80	$10.90	$10.73	$10.85	$10.85	533,859
2020-02-11	$10.65	$10.99	$10.51	$10.80	$10.80	565,396
2020-02-10	$10.61	$10.72	$10.45	$10.67	$10.67	366,422
2020-02-07	$10.51	$10.79	$10.39	$10.63	$10.63	366,181
2020-02-06	$10.52	$10.71	$10.42	$10.51	$10.51	277,155
2020-02-05	$10.37	$10.54	$10.27	$10.46	$10.46	299,816
2020-02-04	$10.21	$10.33	$9.98	$10.28	$10.28	250,264
2020-02-03	$10.10	$10.20	$9.99	$10.17	$10.17	250,307
2020-01-31	$10.14	$10.24	$10.00	$10.07	$10.07	365,208
2020-01-30	$10.01	$10.25	$10.01	$10.24	$10.24	219,880
2020-01-29	$10.07	$10.18	$10.02	$10.12	$10.12	331,806
2020-01-28	$10.31	$10.37	$10.04	$10.08	$10.08	298,110
2020-01-27	$10.10	$10.41	$10.07	$10.31	$10.31	207,283
2020-01-24	$10.52	$10.62	$10.19	$10.33	$10.33	228,357
2020-01-23	$10.46	$10.62	$10.36	$10.57	$10.57	277,881
2020-01-22	$10.51	$10.58	$10.32	$10.53	$10.53	239,079
2020-01-21	$10.45	$10.54	$10.30	$10.43	$10.43	283,972
2020-01-17	$10.63	$10.63	$10.34	$10.50	$10.50	340,702
2020-01-16	$10.45	$10.60	$10.35	$10.49	$10.49	212,807
2020-01-15	$10.22	$10.49	$10.17	$10.37	$10.37	266,504
2020-01-14	$10.10	$10.36	$10.10	$10.29	$10.29	385,155
2020-01-13	$9.85	$10.21	$9.81	$10.17	$10.17	269,788
2020-01-10	$9.91	$9.91	$9.75	$9.87	$9.87	291,145
2020-01-09	$9.92	$9.96	$9.77	$9.93	$9.93	217,598
2020-01-08	$9.94	$10.22	$9.85	$9.88	$9.88	543,403
2020-01-07	$9.70	$10.06	$9.70	$9.92	$9.92	312,189
2020-01-06	$9.55	$9.81	$9.53	$9.75	$9.75	686,425
2020-01-03	$9.67	$9.79	$9.65	$9.66	$9.66	223,106
2020-01-02	$9.92	$9.95	$9.67	$9.77	$9.77	497,325
2019-12-31	$9.44	$9.93	$9.38	$9.86	$9.86	344,593
2019-12-30	$9.75	$9.77	$9.50	$9.52	$9.52	586,122
2019-12-27	$10.09	$10.17	$9.73	$9.78	$9.78	401,579
2019-12-26	$10.12	$10.20	$9.50	$10.00	$10.00	1,777,731
2019-12-24	$10.00	$10.18	$10.00	$10.15	$10.15	90,739
2019-12-23	$10.20	$10.23	$9.90	$10.04	$10.04	290,077
2019-12-20	$9.93	$10.28	$9.71	$10.17	$10.17	1,156,420
2019-12-19	$10.62	$10.62	$9.51	$9.91	$9.91	1,161,820
2019-12-18	$11.08	$11.42	$11.06	$11.17	$11.17	401,128
2019-12-17	$10.95	$11.16	$10.84	$11.15	$11.15	368,976
2019-12-16	$11.09	$11.32	$10.92	$10.93	$10.93	323,543
2019-12-13	$10.86	$11.05	$10.78	$11.00	$11.00	263,154
2019-12-12	$10.78	$10.97	$10.72	$10.90	$10.90	321,251
2019-12-11	$10.97	$11.00	$10.83	$10.85	$10.85	263,693
2019-12-10	$10.94	$11.01	$10.81	$10.92	$10.92	435,892
2019-12-09	$10.59	$10.93	$10.50	$10.90	$10.90	634,068
2019-12-06	$10.64	$10.66	$10.36	$10.57	$10.57	417,379
2019-12-05	$10.50	$10.62	$10.38	$10.55	$10.55	357,832
2019-12-04	$10.54	$10.59	$10.42	$10.46	$10.46	366,419
2019-12-03	$10.40	$10.54	$10.36	$10.54	$10.54	532,132
2019-12-02	$10.45	$10.59	$10.36	$10.58	$10.58	415,528
2019-11-29	$10.52	$10.55	$10.41	$10.43	$10.43	254,588
2019-11-27	$10.75	$10.75	$10.54	$10.58	$10.58	340,127
2019-11-26	$10.60	$10.82	$10.56	$10.69	$10.69	399,925
2019-11-25	$10.48	$10.85	$10.40	$10.65	$10.65	505,989
2019-11-22	$10.33	$10.50	$10.20	$10.46	$10.46	614,149
2019-11-21	$10.36	$10.38	$10.15	$10.22	$10.22	587,037
2019-11-20	$10.44	$10.46	$10.16	$10.28	$10.28	602,316
2019-11-19	$10.87	$10.91	$10.44	$10.53	$10.53	700,378
2019-11-18	$11.06	$11.08	$10.73	$10.86	$10.86	658,740
2019-11-15	$10.76	$10.87	$10.63	$10.84	$10.84	349,745
2019-11-14	$10.58	$10.69	$10.34	$10.68	$10.68	480,189
2019-11-13	$10.50	$10.71	$10.41	$10.58	$10.58	407,155
2019-11-12	$10.57	$10.70	$10.41	$10.59	$10.59	520,232
2019-11-11	$10.35	$10.73	$10.32	$10.54	$10.54	530,944
2019-11-08	$10.22	$10.60	$10.16	$10.41	$10.41	508,345
2019-11-07	$10.26	$11.09	$9.69	$10.28	$10.28	1,415,268
2019-11-06	$9.53	$9.60	$9.42	$9.54	$9.54	733,483
2019-11-05	$8.93	$9.55	$8.93	$9.48	$9.48	980,310
2019-11-04	$8.74	$8.95	$8.73	$8.94	$8.94	410,034
2019-11-01	$8.65	$8.86	$8.61	$8.66	$8.66	302,407
2019-10-31	$8.89	$8.94	$8.51	$8.61	$8.61	385,035
2019-10-30	$8.45	$8.95	$8.41	$8.93	$8.93	509,174
2019-10-29	$8.50	$8.64	$8.28	$8.40	$8.40	1,034,579
2019-10-28	$8.43	$8.54	$8.43	$8.54	$8.54	219,906
2019-10-25	$8.29	$8.48	$8.28	$8.41	$8.41	292,334
2019-10-24	$8.24	$8.52	$8.23	$8.34	$8.34	450,580
2019-10-23	$8.12	$8.22	$8.05	$8.19	$8.19	1,015,257
2019-10-22	$8.09	$8.15	$8.06	$8.11	$8.11	267,265
2019-10-21	$8.10	$8.17	$8.00	$8.10	$8.10	350,336
2019-10-18	$8.13	$8.16	$7.99	$8.04	$8.04	321,483
2019-10-17	$8.15	$8.31	$8.09	$8.17	$8.17	416,462
2019-10-16	$8.21	$8.27	$7.99	$8.08	$8.08	329,805
2019-10-15	$8.16	$8.40	$8.15	$8.20	$8.20	351,387
2019-10-14	$8.24	$8.29	$7.95	$8.17	$8.17	256,520
2019-10-11	$8.41	$8.64	$8.29	$8.30	$8.30	493,567
2019-10-10	$8.08	$8.53	$7.89	$8.31	$8.31	1,670,613
2019-10-09	$7.97	$8.14	$7.95	$8.03	$8.03	276,548
2019-10-08	$7.82	$7.94	$7.78	$7.92	$7.92	321,768
2019-10-07	$7.68	$7.98	$7.61	$7.93	$7.93	788,972
2019-10-04	$7.83	$7.88	$7.68	$7.70	$7.70	540,282
2019-10-03	$7.63	$7.88	$7.51	$7.83	$7.83	350,211
2019-10-02	$7.89	$7.91	$7.45	$7.66	$7.66	893,764
2019-10-01	$7.85	$8.22	$7.84	$7.99	$7.99	372,583
2019-09-30	$7.65	$7.86	$7.62	$7.82	$7.82	450,313
2019-09-27	$7.61	$7.73	$7.52	$7.62	$7.62	576,064
2019-09-26	$7.61	$7.72	$7.54	$7.60	$7.60	335,798
2019-09-25	$7.86	$7.87	$7.51	$7.62	$7.62	623,830
2019-09-24	$7.95	$8.06	$7.82	$7.85	$7.85	637,832
2019-09-23	$7.90	$8.02	$7.77	$7.96	$7.96	761,789
2019-09-20	$8.06	$8.19	$7.91	$7.96	$7.96	1,379,872
2019-09-19	$8.20	$8.31	$8.05	$8.08	$8.08	762,538
2019-09-18	$8.22	$8.26	$8.09	$8.21	$8.21	477,907
2019-09-17	$8.34	$8.34	$8.02	$8.22	$8.22	560,238
2019-09-16	$8.12	$8.54	$8.12	$8.37	$8.37	468,104
2019-09-13	$8.17	$8.28	$8.10	$8.18	$8.18	458,300
2019-09-12	$8.18	$8.20	$7.90	$8.13	$8.13	590,057
2019-09-11	$7.96	$8.28	$7.86	$8.11	$8.11	803,410
2019-09-10	$7.76	$7.96	$7.67	$7.92	$7.92	872,612
2019-09-09	$7.40	$7.81	$7.30	$7.80	$7.80	398,272
2019-09-06	$7.48	$7.52	$7.35	$7.39	$7.39	426,313
2019-09-05	$7.09	$7.51	$7.09	$7.46	$7.46	572,416
2019-09-04	$7.15	$7.18	$6.99	$7.05	$7.05	368,794
2019-09-03	$7.25	$7.32	$7.05	$7.10	$7.10	454,101
2019-08-30	$7.36	$7.41	$7.27	$7.34	$7.34	532,749
2019-08-29	$7.31	$7.46	$7.28	$7.38	$7.38	544,458
2019-08-28	$7.21	$7.36	$7.18	$7.27	$7.27	422,711
2019-08-27	$7.42	$7.44	$7.23	$7.25	$7.25	437,633
2019-08-26	$7.56	$7.56	$7.27	$7.39	$7.39	419,495
2019-08-23	$7.48	$7.60	$7.45	$7.49	$7.49	485,887
2019-08-22	$7.57	$7.57	$7.44	$7.51	$7.51	406,429
2019-08-21	$7.62	$7.75	$7.52	$7.55	$7.55	485,883
2019-08-20	$7.78	$7.81	$7.57	$7.58	$7.58	380,409
2019-08-19	$7.92	$7.97	$7.75	$7.79	$7.79	626,284
2019-08-16	$7.65	$7.82	$7.59	$7.81	$7.81	783,682
2019-08-15	$7.52	$7.64	$7.50	$7.63	$7.63	444,485
2019-08-14	$7.65	$7.66	$7.37	$7.50	$7.50	998,599
2019-08-13	$7.47	$7.91	$7.47	$7.59	$7.59	655,560
2019-08-12	$7.53	$7.92	$7.46	$7.50	$7.50	1,722,962
2019-08-09	$7.60	$7.66	$7.35	$7.47	$7.47	1,694,229
2019-08-08	$7.35	$7.52	$7.35	$7.49	$7.49	1,353,445
2019-08-07	$7.80	$8.16	$6.92	$7.27	$7.27	4,395,118
2019-08-06	$10.17	$10.26	$10.03	$10.15	$10.15	501,592
2019-08-05	$10.30	$10.32	$10.15	$10.17	$10.17	408,298
2019-08-02	$10.45	$10.54	$10.36	$10.50	$10.50	588,278
2019-08-01	$10.60	$10.70	$10.38	$10.48	$10.48	818,577
2019-07-31	$10.78	$10.89	$10.42	$10.52	$10.52	611,863
2019-07-30	$10.83	$11.03	$10.64	$10.78	$10.78	748,801
2019-07-29	$10.84	$10.93	$10.41	$10.55	$10.55	764,887
2019-07-26	$10.99	$11.12	$10.89	$10.89	$10.89	261,604
2019-07-25	$11.13	$11.18	$10.88	$10.94	$10.94	190,365
2019-07-24	$11.02	$11.18	$10.98	$11.13	$11.13	545,002
2019-07-23	$11.13	$11.13	$10.99	$11.04	$11.04	300,676
2019-07-22	$11.13	$11.16	$10.98	$11.06	$11.06	169,949
2019-07-19	$11.16	$11.28	$11.05	$11.10	$11.10	282,769
2019-07-18	$11.23	$11.26	$11.09	$11.16	$11.16	260,322
2019-07-17	$11.32	$11.42	$11.17	$11.26	$11.26	296,017
2019-07-16	$11.34	$11.46	$11.27	$11.33	$11.33	415,411
2019-07-15	$11.32	$11.40	$11.18	$11.33	$11.33	574,868
2019-07-12	$11.79	$11.82	$11.24	$11.32	$11.32	461,214
2019-07-11	$11.80	$11.99	$11.71	$11.74	$11.74	1,278,325
2019-07-10	$11.77	$11.88	$11.69	$11.85	$11.85	630,263
2019-07-09	$11.19	$11.81	$11.19	$11.70	$11.70	620,140
2019-07-08	$11.48	$11.48	$11.16	$11.26	$11.26	1,210,886
2019-07-05	$11.22	$11.63	$11.22	$11.53	$11.53	533,735
2019-07-03	$11.00	$11.44	$10.92	$11.32	$11.32	672,590
2019-07-02	$10.82	$11.01	$10.82	$10.94	$10.94	786,374
2019-07-01	$10.90	$11.04	$10.84	$10.85	$10.85	577,216
2019-06-28	$10.72	$10.87	$10.57	$10.74	$10.74	3,333,684
2019-06-27	$10.52	$10.82	$10.24	$10.73	$10.73	520,527
2019-06-26	$10.45	$10.61	$10.45	$10.52	$10.52	319,436
2019-06-25	$10.67	$10.67	$10.35	$10.43	$10.43	539,504
2019-06-24	$10.55	$10.74	$10.50	$10.63	$10.63	558,606
2019-06-21	$10.86	$10.95	$10.44	$10.55	$10.55	1,249,685
2019-06-20	$11.12	$11.18	$10.93	$10.95	$10.95	419,459
2019-06-19	$11.08	$11.10	$10.94	$11.05	$11.05	437,498
2019-06-18	$11.07	$11.20	$10.97	$11.06	$11.06	341,519
2019-06-17	$11.01	$11.11	$10.93	$10.97	$10.97	355,600
2019-06-14	$10.97	$11.12	$10.90	$11.01	$11.01	348,281
2019-06-13	$10.90	$11.06	$10.85	$10.99	$10.99	421,926
2019-06-12	$10.72	$10.89	$10.61	$10.81	$10.81	338,213
2019-06-11	$10.93	$11.11	$10.68	$10.73	$10.73	527,537
2019-06-10	$10.59	$10.94	$10.59	$10.83	$10.83	432,435
2019-06-07	$10.64	$10.65	$10.46	$10.55	$10.55	419,837
2019-06-06	$10.94	$10.94	$10.51	$10.62	$10.62	545,717
2019-06-05	$10.98	$11.00	$10.80	$10.88	$10.88	485,067
2019-06-04	$10.63	$11.07	$10.63	$10.94	$10.94	776,114
2019-06-03	$10.59	$10.61	$10.42	$10.53	$10.53	517,600
2019-05-31	$10.39	$10.61	$10.39	$10.57	$10.57	468,575
2019-05-30	$10.40	$10.55	$10.35	$10.51	$10.51	329,918
2019-05-29	$10.64	$10.64	$10.34	$10.39	$10.39	439,000
2019-05-28	$10.59	$10.86	$10.59	$10.72	$10.72	416,048
2019-05-24	$10.33	$10.64	$10.32	$10.58	$10.58	454,244
2019-05-23	$10.41	$10.48	$10.18	$10.29	$10.29	526,132
2019-05-22	$10.37	$10.48	$10.32	$10.36	$10.36	388,587
2019-05-21	$10.43	$10.62	$10.41	$10.47	$10.47	439,410
2019-05-20	$10.34	$10.58	$10.27	$10.41	$10.41	341,258
2019-05-17	$10.40	$10.60	$10.38	$10.44	$10.44	424,605
2019-05-16	$10.45	$10.70	$10.38	$10.53	$10.53	685,941
2019-05-15	$10.21	$10.52	$10.15	$10.43	$10.43	611,282
2019-05-14	$10.20	$10.38	$10.10	$10.25	$10.25	553,685
2019-05-13	$10.12	$10.24	$10.07	$10.21	$10.21	524,297
2019-05-10	$10.17	$10.40	$10.17	$10.35	$10.35	585,691
2019-05-09	$10.39	$10.39	$10.00	$10.25	$10.25	449,590
2019-05-08	$10.30	$10.67	$9.70	$10.40	$10.40	742,688
2019-05-07	$9.61	$9.70	$9.55	$9.64	$9.64	375,226
2019-05-06	$9.48	$9.80	$9.48	$9.73	$9.73	336,761
2019-05-03	$9.40	$9.69	$9.37	$9.67	$9.67	389,530
2019-05-02	$9.24	$9.36	$9.14	$9.31	$9.31	410,541
2019-05-01	$9.35	$9.37	$9.19	$9.23	$9.23	627,013
2019-04-30	$9.54	$9.59	$9.21	$9.29	$9.29	718,005
2019-04-29	$9.62	$9.71	$9.46	$9.51	$9.51	358,004
2019-04-26	$9.37	$9.64	$9.31	$9.59	$9.59	322,671
2019-04-25	$9.25	$9.40	$9.13	$9.37	$9.37	331,966
2019-04-24	$9.33	$9.40	$9.24	$9.28	$9.28	480,286
2019-04-23	$9.24	$9.43	$9.17	$9.32	$9.32	613,745
2019-04-22	$9.50	$9.50	$9.15	$9.26	$9.26	319,195
2019-04-18	$9.34	$9.63	$9.25	$9.50	$9.50	719,878
2019-04-17	$9.51	$9.64	$9.15	$9.37	$9.37	890,601
2019-04-16	$9.05	$9.16	$8.92	$9.06	$9.06	1,052,282
2019-04-15	$9.27	$9.30	$8.99	$9.02	$9.02	312,197
2019-04-12	$9.37	$9.37	$9.20	$9.25	$9.25	344,404
2019-04-11	$9.43	$9.43	$9.30	$9.32	$9.32	367,576
2019-04-10	$9.36	$9.45	$9.32	$9.39	$9.39	295,201
2019-04-09	$9.61	$9.61	$9.32	$9.33	$9.33	439,933
2019-04-08	$9.86	$9.88	$9.62	$9.62	$9.62	357,656
2019-04-05	$9.85	$9.98	$9.84	$9.89	$9.89	422,181
2019-04-04	$9.78	$9.84	$9.70	$9.84	$9.84	241,361
2019-04-03	$9.93	$9.93	$9.70	$9.77	$9.77	371,222
2019-04-02	$9.89	$9.89	$9.78	$9.84	$9.84	348,925
2019-04-01	$9.98	$9.98	$9.80	$9.90	$9.90	226,674
2019-03-29	$10.00	$10.13	$9.76	$9.87	$9.87	429,024
2019-03-28	$9.85	$9.98	$9.76	$9.95	$9.95	613,299
2019-03-27	$9.88	$10.01	$9.79	$9.80	$9.80	533,860
2019-03-26	$9.83	$9.92	$9.68	$9.89	$9.89	502,049
2019-03-25	$9.98	$10.01	$9.71	$9.74	$9.74	604,457
2019-03-22	$10.07	$10.11	$9.89	$9.92	$9.92	417,960
2019-03-21	$10.17	$10.36	$10.12	$10.16	$10.16	190,347
2019-03-20	$10.12	$10.32	$10.03	$10.17	$10.17	360,280
2019-03-19	$10.17	$10.27	$10.08	$10.14	$10.14	276,001
2019-03-18	$10.18	$10.25	$10.08	$10.11	$10.11	268,200
2019-03-15	$10.08	$10.34	$10.03	$10.17	$10.17	792,861
2019-03-14	$9.96	$10.05	$9.94	$10.03	$10.03	363,462
2019-03-13	$10.10	$10.15	$9.95	$9.95	$9.95	846,523
2019-03-12	$10.25	$10.29	$10.00	$10.05	$10.05	394,774
2019-03-11	$10.06	$10.24	$10.06	$10.22	$10.22	558,849
2019-03-08	$9.85	$10.07	$9.85	$10.04	$10.04	404,387
2019-03-07	$9.94	$10.02	$9.79	$9.92	$9.92	634,656
2019-03-06	$10.22	$10.34	$9.95	$9.97	$9.97	412,975
2019-03-05	$10.00	$10.16	$9.95	$10.09	$10.09	430,327
2019-03-04	$9.97	$10.08	$9.87	$9.99	$9.99	411,877
2019-03-01	$10.12	$10.15	$9.88	$9.96	$9.96	530,624
2019-02-28	$9.96	$10.19	$9.92	$10.03	$10.03	620,907
2019-02-27	$9.99	$10.12	$9.93	$9.97	$9.97	549,166
2019-02-26	$10.10	$10.12	$9.99	$10.01	$10.01	394,487
2019-02-25	$10.21	$10.37	$10.03	$10.03	$10.03	476,302
2019-02-22	$10.17	$10.34	$10.10	$10.18	$10.18	322,535
2019-02-21	$10.32	$10.32	$9.99	$10.06	$10.06	498,428
2019-02-20	$10.18	$10.35	$10.10	$10.28	$10.28	559,364
2019-02-19	$10.16	$10.35	$10.15	$10.17	$10.17	653,612
2019-02-15	$10.05	$10.22	$9.96	$10.22	$10.22	803,142
2019-02-14	$9.68	$10.06	$9.62	$9.95	$9.95	711,270
2019-02-13	$9.41	$9.86	$9.41	$9.75	$9.75	1,884,071
2019-02-12	$9.68	$10.21	$9.68	$10.12	$10.12	1,032,175
2019-02-11	$9.43	$9.67	$9.42	$9.61	$9.61	1,290,658
2019-02-08	$9.56	$9.64	$9.40	$9.44	$9.44	993,736
2019-02-07	$9.82	$9.85	$9.46	$9.63	$9.63	861,472
2019-02-06	$9.95	$9.97	$9.89	$9.90	$9.90	2,539,984
2019-02-05	$9.89	$9.99	$9.78	$9.92	$9.92	2,205,707
2019-02-04	$9.99	$10.00	$9.77	$9.81	$9.81	1,113,874
2019-02-01	$10.00	$10.06	$9.91	$9.99	$9.99	446,728
2019-01-31	$10.03	$10.19	$9.99	$10.00	$10.00	785,505
2019-01-30	$10.28	$10.28	$9.94	$10.07	$10.07	803,577
2019-01-29	$10.22	$10.44	$10.10	$10.18	$10.18	1,119,918
2019-01-28	$10.14	$10.32	$10.08	$10.16	$10.16	569,769
2019-01-25	$10.08	$10.39	$10.00	$10.21	$10.21	919,904
2019-01-24	$9.97	$10.39	$9.93	$10.00	$10.00	1,051,866
2019-01-23	$9.50	$10.19	$9.00	$10.10	$10.10	5,639,473
2019-01-22	$11.45	$11.45	$10.95	$11.04	$11.04	647,515
2019-01-18	$11.52	$11.68	$11.46	$11.56	$11.56	378,716
2019-01-17	$11.24	$11.55	$11.24	$11.43	$11.43	235,395
2019-01-16	$11.30	$11.35	$11.15	$11.28	$11.28	322,781
2019-01-15	$11.23	$11.32	$11.13	$11.25	$11.25	139,277
2019-01-14	$11.24	$11.35	$11.09	$11.22	$11.22	373,433
2019-01-11	$11.19	$11.41	$11.18	$11.35	$11.35	270,290
2019-01-10	$11.30	$11.45	$11.15	$11.26	$11.26	375,771
2019-01-09	$11.32	$11.53	$11.22	$11.45	$11.45	270,660
2019-01-08	$11.22	$11.48	$11.00	$11.33	$11.33	506,713
2019-01-07	$10.76	$11.17	$10.76	$11.07	$11.07	374,163
2019-01-04	$10.55	$10.92	$10.47	$10.78	$10.78	713,904
2019-01-03	$10.60	$10.64	$10.32	$10.38	$10.38	467,399
2019-01-02	$10.48	$10.80	$10.37	$10.66	$10.66	721,790
2018-12-31	$10.84	$10.89	$10.65	$10.68	$10.68	440,368
2018-12-28	$10.75	$10.94	$10.58	$10.74	$10.74	509,396
2018-12-27	$10.54	$10.76	$10.30	$10.75	$10.75	575,361
2018-12-26	$10.35	$10.77	$10.08	$10.74	$10.74	756,695
2018-12-24	$10.25	$10.47	$10.20	$10.28	$10.28	423,575
2018-12-21	$11.14	$11.22	$10.37	$10.39	$10.39	1,349,889
2018-12-20	$11.23	$11.30	$10.87	$11.09	$11.09	388,297
2018-12-19	$11.50	$11.80	$11.13	$11.26	$11.26	500,726
2018-12-18	$11.39	$11.60	$11.25	$11.44	$11.44	428,879
2018-12-17	$11.77	$11.77	$11.19	$11.27	$11.27	481,153
2018-12-14	$12.08	$12.18	$11.74	$11.81	$11.81	301,236
2018-12-13	$12.53	$12.58	$12.07	$12.20	$12.20	292,712
2018-12-12	$12.33	$12.80	$12.31	$12.46	$12.46	716,554
2018-12-11	$12.21	$12.39	$11.99	$12.15	$12.15	437,231
2018-12-10	$11.96	$12.15	$11.82	$12.02	$12.02	435,135
2018-12-07	$12.31	$12.46	$11.90	$11.98	$11.98	419,291
2018-12-06	$12.19	$12.40	$12.06	$12.29	$12.29	739,954
2018-12-04	$12.62	$12.88	$12.41	$12.41	$12.41	535,464
2018-12-03	$12.49	$12.72	$12.18	$12.69	$12.69	612,785
2018-11-30	$12.41	$12.50	$12.16	$12.29	$12.29	944,897
2018-11-29	$12.52	$12.72	$12.46	$12.46	$12.46	552,691
2018-11-28	$11.99	$12.71	$11.96	$12.59	$12.59	1,079,076
2018-11-27	$11.96	$12.14	$11.84	$11.93	$11.93	349,364
2018-11-26	$11.85	$12.09	$11.73	$11.99	$11.99	1,005,896
2018-11-23	$11.83	$12.08	$11.69	$11.88	$11.88	216,842
2018-11-21	$11.98	$12.03	$11.76	$11.89	$11.89	423,686
2018-11-20	$12.00	$12.26	$11.87	$11.94	$11.94	478,072
2018-11-19	$12.54	$12.57	$11.99	$12.20	$12.20	586,771
2018-11-16	$12.84	$12.84	$12.54	$12.56	$12.56	595,075
2018-11-15	$12.79	$13.04	$12.55	$12.99	$12.99	491,695
2018-11-14	$13.00	$13.30	$12.78	$12.89	$12.89	787,563
2018-11-13	$12.87	$13.07	$12.72	$12.92	$12.92	574,279
2018-11-12	$12.77	$13.01	$12.56	$12.87	$12.87	520,596
2018-11-09	$12.85	$12.85	$12.51	$12.80	$12.80	637,223
2018-11-08	$13.10	$13.52	$12.50	$12.98	$12.98	1,483,086
2018-11-07	$12.90	$13.03	$12.70	$12.99	$12.99	406,992
2018-11-06	$12.98	$13.17	$12.43	$12.80	$12.80	541,823
2018-11-05	$13.05	$13.18	$12.63	$12.96	$12.96	692,478
2018-11-02	$13.21	$13.30	$12.83	$13.00	$13.00	539,026
2018-11-01	$12.92	$13.36	$12.83	$13.07	$13.07	793,239
2018-10-31	$13.30	$13.39	$12.83	$12.87	$12.87	620,655
2018-10-30	$12.67	$13.14	$12.47	$13.00	$13.00	509,345
2018-10-29	$13.09	$13.28	$12.51	$12.71	$12.71	425,707
2018-10-26	$13.00	$13.21	$12.71	$12.91	$12.91	216,883
2018-10-25	$12.84	$13.24	$12.82	$13.16	$13.16	278,407
2018-10-24	$13.22	$13.35	$12.74	$12.75	$12.75	307,836
2018-10-23	$12.82	$13.36	$12.82	$13.20	$13.20	263,676
2018-10-22	$12.80	$13.14	$12.75	$13.01	$13.01	251,030
2018-10-19	$12.99	$13.24	$12.66	$12.69	$12.69	388,987
2018-10-18	$13.38	$13.38	$12.75	$12.98	$12.98	394,397
2018-10-17	$13.22	$13.51	$13.04	$13.46	$13.46	536,768
2018-10-16	$12.90	$13.22	$12.76	$13.21	$13.21	424,270
2018-10-15	$12.60	$13.03	$12.34	$12.87	$12.87	445,154
2018-10-12	$12.85	$12.96	$12.40	$12.65	$12.65	880,977
2018-10-11	$12.77	$13.05	$12.54	$12.62	$12.62	626,084
2018-10-10	$13.47	$13.66	$12.77	$12.80	$12.80	745,065
2018-10-09	$13.89	$14.19	$13.51	$13.59	$13.59	375,473
2018-10-08	$14.00	$14.09	$13.70	$13.99	$13.99	676,267
2018-10-05	$13.99	$14.16	$13.64	$13.98	$13.98	698,610
2018-10-04	$14.41	$14.41	$13.88	$14.01	$14.01	657,198
2018-10-03	$14.92	$14.92	$14.47	$14.49	$14.49	657,626
2018-10-02	$15.50	$15.52	$14.78	$14.82	$14.82	625,527
2018-10-01	$15.55	$15.70	$15.36	$15.53	$15.53	425,132
2018-09-28	$15.50	$15.60	$15.38	$15.50	$15.50	274,638
2018-09-27	$15.70	$15.75	$15.55	$15.65	$15.65	183,048
2018-09-26	$15.70	$15.75	$15.35	$15.65	$15.65	313,910
2018-09-25	$14.95	$15.80	$14.75	$15.65	$15.65	499,855
2018-09-24	$15.15	$15.30	$14.85	$14.90	$14.90	332,304
2018-09-21	$15.50	$15.50	$14.90	$14.95	$14.95	1,687,660
2018-09-20	$15.50	$15.50	$15.15	$15.50	$15.50	202,050
2018-09-19	$15.45	$15.60	$15.30	$15.35	$15.35	300,832
2018-09-18	$15.50	$15.80	$15.35	$15.45	$15.45	216,528
2018-09-17	$15.70	$15.73	$15.35	$15.50	$15.50	311,571
2018-09-14	$15.55	$15.94	$15.45	$15.75	$15.75	295,529
2018-09-13	$15.65	$15.80	$15.35	$15.55	$15.55	242,841
2018-09-12	$15.70	$15.75	$15.40	$15.60	$15.60	421,449
2018-09-11	$15.55	$15.98	$15.45	$15.65	$15.65	561,320
2018-09-10	$15.20	$15.70	$15.15	$15.60	$15.60	778,111
2018-09-07	$14.85	$15.20	$14.75	$15.15	$15.15	309,455
2018-09-06	$15.15	$15.15	$14.80	$14.95	$14.95	250,543
2018-09-05	$15.00	$15.20	$14.73	$15.15	$15.15	295,794
2018-09-04	$14.80	$15.10	$14.80	$15.05	$15.05	432,361
2018-08-31	$14.65	$15.00	$14.60	$14.95	$14.95	376,106
2018-08-30	$14.55	$14.75	$14.50	$14.70	$14.70	227,823
2018-08-29	$14.25	$14.70	$14.23	$14.65	$14.65	297,644
2018-08-28	$14.45	$14.65	$14.15	$14.30	$14.30	198,406
2018-08-27	$14.35	$14.45	$14.25	$14.40	$14.40	349,017
2018-08-24	$14.30	$14.60	$14.30	$14.35	$14.35	191,881
2018-08-23	$14.25	$14.45	$14.23	$14.30	$14.30	178,855
2018-08-22	$14.25	$14.35	$14.15	$14.25	$14.25	239,696
2018-08-21	$14.00	$14.40	$13.95	$14.25	$14.25	322,899
2018-08-20	$13.90	$14.10	$13.80	$13.95	$13.95	202,831
2018-08-17	$13.90	$14.05	$13.80	$13.90	$13.90	235,071
2018-08-16	$13.95	$14.10	$13.85	$13.95	$13.95	493,294
2018-08-15	$14.00	$14.10	$13.85	$13.90	$13.90	666,396
2018-08-14	$14.25	$14.35	$13.98	$14.05	$14.05	373,480
2018-08-13	$14.50	$14.55	$14.20	$14.25	$14.25	224,205
2018-08-10	$14.25	$14.68	$14.20	$14.60	$14.60	260,038
2018-08-09	$14.15	$14.35	$14.15	$14.30	$14.30	267,694
2018-08-08	$14.05	$14.25	$14.00	$14.15	$14.15	305,389
2018-08-07	$13.70	$14.28	$13.65	$14.10	$14.10	714,137
2018-08-06	$13.15	$13.70	$13.08	$13.65	$13.65	502,257
2018-08-03	$13.10	$13.30	$12.80	$13.15	$13.15	549,523
2018-08-02	$12.70	$13.10	$12.65	$13.05	$13.05	839,485
2018-08-01	$13.55	$13.75	$12.35	$12.90	$12.90	1,982,347
2018-07-31	$14.75	$14.80	$14.58	$14.75	$14.75	430,660
2018-07-30	$14.70	$14.85	$14.60	$14.70	$14.70	447,414
2018-07-27	$14.95	$14.95	$14.65	$14.75	$14.75	339,748
2018-07-26	$14.85	$14.95	$14.75	$14.90	$14.90	189,470
2018-07-25	$14.80	$15.00	$14.65	$14.90	$14.90	236,604
2018-07-24	$14.90	$14.95	$14.65	$14.80	$14.80	299,454
2018-07-23	$14.60	$14.95	$14.55	$14.80	$14.80	290,430
2018-07-20	$14.60	$14.70	$14.55	$14.65	$14.65	319,311
2018-07-19	$14.35	$14.73	$14.25	$14.55	$14.55	290,421
2018-07-18	$14.15	$14.45	$14.13	$14.40	$14.40	308,284
2018-07-17	$14.15	$14.30	$14.10	$14.20	$14.20	160,275
2018-07-16	$14.10	$14.20	$13.95	$14.15	$14.15	301,425
2018-07-13	$14.50	$14.60	$14.05	$14.10	$14.10	119,513
2018-07-12	$14.30	$14.60	$14.15	$14.55	$14.55	284,086
2018-07-11	$14.05	$14.35	$14.05	$14.15	$14.15	198,374
2018-07-10	$14.20	$14.25	$13.95	$14.15	$14.15	259,601
2018-07-09	$14.00	$14.25	$14.00	$14.10	$14.10	242,032
2018-07-06	$13.85	$14.30	$13.80	$14.10	$14.10	359,543
2018-07-05	$13.65	$14.00	$13.50	$13.90	$13.90	344,321
2018-07-03	$13.45	$13.65	$13.43	$13.60	$13.60	194,213
2018-07-02	$13.05	$13.53	$13.03	$13.45	$13.45	281,200
2018-06-29	$13.10	$13.18	$12.95	$13.10	$13.10	292,122
2018-06-28	$13.05	$13.15	$12.85	$13.10	$13.10	334,723
2018-06-27	$13.30	$13.30	$13.00	$13.05	$13.05	483,533
2018-06-26	$13.10	$13.40	$13.10	$13.30	$13.30	286,068
2018-06-25	$13.20	$13.25	$13.00	$13.10	$13.10	483,250
2018-06-22	$13.50	$13.50	$13.25	$13.30	$13.30	1,134,957
2018-06-21	$13.50	$13.53	$13.30	$13.45	$13.45	335,934
2018-06-20	$13.70	$13.75	$13.40	$13.50	$13.50	232,214
2018-06-19	$13.40	$13.70	$13.33	$13.60	$13.60	668,431
2018-06-18	$13.80	$13.85	$13.35	$13.50	$13.50	342,208
2018-06-15	$13.80	$13.95	$13.75	$13.85	$13.85	391,905
2018-06-14	$13.70	$13.90	$13.55	$13.85	$13.85	321,714
2018-06-13	$13.55	$13.80	$13.45	$13.70	$13.70	371,510
2018-06-12	$13.50	$13.55	$13.35	$13.50	$13.50	122,782
2018-06-11	$13.50	$13.60	$13.35	$13.40	$13.40	180,937
2018-06-08	$13.35	$13.55	$13.33	$13.50	$13.50	274,802
2018-06-07	$13.40	$13.45	$13.15	$13.35	$13.35	175,452
2018-06-06	$13.35	$13.50	$13.25	$13.40	$13.40	236,189
2018-06-05	$13.15	$13.40	$12.95	$13.35	$13.35	511,332
2018-06-04	$13.20	$13.25	$13.00	$13.05	$13.05	481,911
2018-06-01	$13.50	$13.63	$13.05	$13.15	$13.15	398,286
2018-05-31	$13.45	$13.50	$13.30	$13.40	$13.40	510,686
2018-05-30	$13.40	$13.65	$13.40	$13.50	$13.50	229,625
2018-05-29	$13.25	$13.40	$13.15	$13.35	$13.35	247,145
2018-05-25	$13.25	$13.48	$13.20	$13.30	$13.30	304,881
2018-05-24	$13.55	$13.60	$13.20	$13.25	$13.25	570,889
2018-05-23	$13.40	$13.65	$13.30	$13.55	$13.55	227,864
2018-05-22	$14.00	$14.10	$13.45	$13.45	$13.45	256,774
2018-05-21	$14.00	$14.20	$13.90	$14.00	$14.00	293,897
2018-05-18	$13.60	$14.05	$13.60	$14.00	$14.00	507,139
2018-05-17	$13.25	$13.60	$13.25	$13.60	$13.60	301,395
2018-05-16	$13.45	$13.51	$13.20	$13.30	$13.30	356,104
2018-05-15	$13.15	$13.50	$13.10	$13.45	$13.45	238,345
2018-05-14	$13.45	$13.75	$13.25	$13.25	$13.25	272,167
2018-05-11	$13.20	$13.53	$13.15	$13.50	$13.50	282,461
2018-05-10	$13.45	$13.53	$13.10	$13.25	$13.25	269,629
2018-05-09	$13.30	$13.60	$13.10	$13.50	$13.50	506,365
2018-05-08	$12.90	$13.00	$12.80	$13.00	$13.00	241,029
2018-05-07	$12.90	$13.05	$12.75	$12.90	$12.90	275,618
2018-05-04	$12.55	$12.98	$12.45	$12.80	$12.80	337,399
2018-05-03	$12.65	$12.68	$12.30	$12.55	$12.55	433,762
2018-05-02	$12.05	$13.35	$11.80	$12.65	$12.65	1,499,616
2018-05-01	$13.35	$13.40	$12.95	$13.13	$13.13	364,317
2018-04-30	$13.40	$13.55	$13.30	$13.40	$13.40	259,842
2018-04-27	$13.55	$13.55	$13.20	$13.30	$13.30	326,990
2018-04-26	$13.25	$13.65	$13.20	$13.40	$13.40	206,064
2018-04-25	$13.15	$13.25	$13.00	$13.15	$13.15	254,871
2018-04-24	$13.45	$13.48	$13.15	$13.15	$13.15	422,781
2018-04-23	$13.65	$13.70	$13.30	$13.35	$13.35	166,330
2018-04-20	$13.60	$13.65	$13.45	$13.55	$13.55	207,469
2018-04-19	$13.95	$13.98	$13.65	$13.70	$13.70	191,522
2018-04-18	$13.90	$14.05	$13.60	$14.00	$14.00	386,726
2018-04-17	$13.50	$13.90	$13.45	$13.90	$13.90	246,557
2018-04-16	$13.35	$13.50	$13.08	$13.40	$13.40	267,594
2018-04-13	$13.45	$13.60	$13.25	$13.35	$13.35	306,620
2018-04-12	$13.45	$13.45	$13.18	$13.35	$13.35	426,589
2018-04-11	$13.35	$13.50	$13.25	$13.30	$13.30	196,858
2018-04-10	$13.50	$13.50	$13.20	$13.40	$13.40	405,919
2018-04-09	$13.40	$13.45	$13.20	$13.30	$13.30	416,186
2018-04-06	$13.05	$13.43	$12.81	$13.35	$13.35	726,666
2018-04-05	$13.05	$13.35	$12.95	$13.20	$13.20	574,800
2018-04-04	$12.40	$12.95	$12.40	$12.95	$12.95	368,150
2018-04-03	$12.75	$12.80	$12.45	$12.55	$12.55	312,616
2018-04-02	$13.00	$13.20	$12.65	$12.75	$12.75	594,936
2018-03-29	$13.20	$13.30	$13.05	$13.10	$13.10	591,039
2018-03-28	$13.30	$13.40	$13.08	$13.15	$13.15	683,737
2018-03-27	$13.60	$13.75	$13.25	$13.30	$13.30	307,042
2018-03-26	$13.60	$13.75	$13.35	$13.60	$13.60	328,149
2018-03-23	$13.75	$13.85	$13.25	$13.35	$13.35	491,385
2018-03-22	$13.90	$14.05	$13.60	$13.80	$13.80	313,627
2018-03-21	$14.15	$14.25	$13.90	$14.00	$14.00	401,077
2018-03-20	$14.10	$14.30	$14.10	$14.15	$14.15	522,629
2018-03-19	$14.30	$14.30	$13.93	$14.10	$14.10	451,807
2018-03-16	$14.30	$14.40	$14.25	$14.35	$14.35	478,283
2018-03-15	$14.55	$14.75	$14.23	$14.35	$14.35	311,654
2018-03-14	$14.40	$14.75	$14.28	$14.55	$14.55	538,312
2018-03-13	$14.95	$14.95	$14.25	$14.40	$14.40	372,139
2018-03-12	$14.65	$14.90	$14.45	$14.80	$14.80	1,231,982
2018-03-09	$14.20	$14.75	$14.05	$14.65	$14.65	1,044,250
2018-03-08	$14.00	$14.15	$13.88	$14.10	$14.10	499,004
2018-03-07	$13.70	$14.00	$13.56	$13.95	$13.95	331,051
2018-03-06	$14.00	$14.00	$13.50	$13.70	$13.70	335,707
2018-03-05	$13.50	$14.00	$13.40	$14.00	$14.00	816,927
2018-03-02	$13.10	$13.95	$13.05	$13.65	$13.65	1,090,904
2018-03-01	$13.10	$13.40	$13.10	$13.10	$13.10	921,952
2018-02-28	$13.15	$13.40	$13.10	$13.15	$13.15	833,049
2018-02-27	$13.35	$13.35	$13.10	$13.15	$13.15	549,579
2018-02-26	$13.40	$13.48	$13.15	$13.30	$13.30	613,658
2018-02-23	$13.10	$13.40	$13.10	$13.40	$13.40	662,136
2018-02-22	$13.20	$13.40	$13.05	$13.05	$13.05	761,797
2018-02-21	$13.35	$13.60	$13.10	$13.15	$13.15	841,155
2018-02-20	$13.20	$13.45	$12.95	$13.30	$13.30	973,373
2018-02-16	$13.05	$13.50	$12.95	$13.20	$13.20	875,725
2018-02-15	$12.95	$13.33	$12.50	$13.15	$13.15	1,332,112
2018-02-14	$10.70	$13.00	$10.60	$12.85	$12.85	1,483,894
2018-02-13	$10.65	$11.15	$10.65	$10.95	$10.95	567,461
2018-02-12	$10.55	$10.90	$10.55	$10.70	$10.70	453,826
2018-02-09	$10.85	$10.95	$10.35	$10.50	$10.50	588,727
2018-02-08	$11.10	$11.35	$10.70	$10.70	$10.70	350,669
2018-02-07	$11.05	$11.20	$10.95	$11.15	$11.15	534,863
2018-02-06	$10.80	$11.20	$10.80	$11.10	$11.10	372,594
2018-02-05	$11.40	$11.60	$10.95	$10.95	$10.95	516,629
2018-02-02	$11.65	$11.65	$11.25	$11.50	$11.50	334,063
2018-02-01	$11.75	$11.75	$11.43	$11.70	$11.70	337,005
2018-01-31	$11.80	$12.05	$11.78	$11.80	$11.80	224,804
2018-01-30	$11.85	$11.98	$11.75	$11.80	$11.80	200,614
2018-01-29	$11.90	$12.05	$11.80	$11.85	$11.85	266,669
2018-01-26	$11.95	$12.00	$11.80	$11.90	$11.90	108,110
2018-01-25	$11.90	$12.10	$11.80	$11.95	$11.95	327,192
2018-01-24	$12.00	$12.05	$11.60	$11.85	$11.85	217,383
2018-01-23	$11.80	$12.00	$11.70	$11.95	$11.95	141,505
2018-01-22	$11.60	$11.83	$11.60	$11.80	$11.80	332,502
2018-01-19	$11.75	$11.80	$11.55	$11.65	$11.65	560,035
2018-01-18	$11.80	$11.90	$11.65	$11.80	$11.80	189,225
2018-01-17	$11.75	$11.95	$11.60	$11.75	$11.75	499,439
2018-01-16	$12.00	$12.15	$11.65	$11.75	$11.75	738,847
2018-01-12	$12.00	$12.12	$11.85	$11.95	$11.95	181,498
2018-01-11	$12.10	$12.13	$11.95	$12.05	$12.05	390,051
2018-01-10	$11.70	$12.05	$11.58	$12.00	$12.00	657,179
2018-01-09	$11.95	$12.00	$11.65	$11.80	$11.80	236,657
2018-01-08	$11.85	$11.98	$11.75	$11.90	$11.90	373,082
2018-01-05	$11.95	$12.00	$11.75	$11.95	$11.95	486,932
2018-01-04	$11.90	$12.05	$11.83	$11.90	$11.90	322,653
2018-01-03	$11.95	$11.95	$11.70	$11.85	$11.85	270,682
2018-01-02	$11.85	$12.10	$11.80	$11.95	$11.95	398,441
2017-12-29	$11.80	$11.85	$11.70	$11.75	$11.75	356,865
2017-12-28	$11.80	$11.80	$11.60	$11.75	$11.75	197,542
2017-12-27	$11.75	$11.85	$11.65	$11.70	$11.70	230,717
2017-12-26	$11.85	$11.85	$11.60	$11.70	$11.70	325,680
2017-12-22	$11.40	$12.00	$11.30	$11.85	$11.85	1,094,517
2017-12-21	$11.45	$11.48	$11.10	$11.30	$11.30	1,310,511
2017-12-20	$11.63	$11.68	$11.35	$11.40	$11.40	453,858
2017-12-19	$11.80	$11.85	$11.55	$11.65	$11.65	589,286
2017-12-18	$12.10	$12.20	$11.75	$11.80	$11.80	426,929
2017-12-15	$12.13	$12.35	$11.95	$12.10	$12.10	816,637
2017-12-14	$11.80	$12.15	$11.75	$11.95	$11.95	1,024,958
2017-12-13	$11.65	$11.85	$11.63	$11.75	$11.75	715,612
2017-12-12	$11.65	$11.80	$11.55	$11.60	$11.60	363,174
2017-12-11	$11.50	$11.65	$11.40	$11.65	$11.65	1,085,863
2017-12-08	$11.40	$11.60	$11.30	$11.50	$11.50	691,318
2017-12-07	$11.50	$11.68	$11.40	$11.40	$11.40	1,427,701
2017-12-06	$11.60	$11.75	$11.50	$11.55	$11.55	524,877
2017-12-05	$11.60	$11.75	$11.50	$11.65	$11.65	595,175
2017-12-04	$11.75	$11.95	$11.60	$11.65	$11.65	411,459
2017-12-01	$11.85	$11.95	$11.45	$11.75	$11.75	718,792
2017-11-30	$11.90	$12.00	$11.75	$11.90	$11.90	686,998
2017-11-29	$12.20	$12.25	$11.80	$11.95	$11.95	811,341
2017-11-28	$12.20	$12.30	$11.95	$12.15	$12.15	846,292
2017-11-27	$12.20	$12.30	$12.20	$12.25	$12.25	537,118
2017-11-24	$12.25	$12.25	$12.10	$12.20	$12.20	188,132
2017-11-22	$12.25	$12.30	$12.10	$12.15	$12.15	429,114
2017-11-21	$12.25	$12.30	$12.13	$12.20	$12.20	692,875
2017-11-20	$12.25	$12.30	$12.18	$12.25	$12.25	799,713
2017-11-17	$12.20	$12.35	$11.98	$12.05	$12.05	1,303,249
2017-11-16	$12.25	$12.43	$12.20	$12.30	$12.30	2,065,989
2017-11-15	$12.25	$12.35	$11.95	$12.25	$12.25	3,020,560
2017-11-14	$13.20	$13.30	$12.30	$12.40	$12.40	3,598,354
2017-11-13	$13.95	$14.03	$13.75	$13.90	$13.90	209,363
2017-11-10	$14.05	$14.20	$13.90	$13.95	$13.95	399,131
2017-11-09	$13.85	$14.18	$13.69	$14.15	$14.15	582,896
2017-11-08	$14.05	$14.15	$13.60	$13.90	$13.90	998,258
2017-11-07	$14.40	$14.45	$13.98	$14.10	$14.10	336,324
2017-11-06	$14.05	$14.60	$13.95	$14.50	$14.50	453,891
2017-11-03	$14.10	$14.30	$13.95	$14.05	$14.05	771,920
2017-11-02	$14.45	$14.85	$13.60	$14.10	$14.10	1,870,940
2017-11-01	$15.85	$15.85	$15.30	$15.50	$15.50	1,475,976
2017-10-31	$15.85	$15.98	$15.60	$15.65	$15.65	889,687
2017-10-30	$15.75	$15.90	$15.55	$15.75	$15.75	505,539
2017-10-27	$16.00	$16.04	$15.80	$15.85	$15.85	621,716
2017-10-26	$16.00	$16.20	$15.85	$15.90	$15.90	420,570
2017-10-25	$16.05	$16.25	$15.85	$15.95	$15.95	331,147
2017-10-24	$16.10	$16.35	$16.00	$16.05	$16.05	394,766
2017-10-23	$16.50	$16.55	$15.98	$16.05	$16.05	243,655
2017-10-20	$16.70	$16.70	$16.35	$16.40	$16.40	278,103
2017-10-19	$16.60	$16.70	$16.50	$16.60	$16.60	422,327
2017-10-18	$16.90	$16.95	$16.45	$16.65	$16.65	562,630
2017-10-17	$16.95	$17.15	$16.70	$16.80	$16.80	434,084
2017-10-16	$17.45	$17.45	$16.75	$16.90	$16.90	527,996
2017-10-13	$17.70	$17.70	$17.20	$17.45	$17.45	422,445
2017-10-12	$17.60	$17.70	$17.55	$17.55	$17.55	46,673
2017-10-11	$17.45	$17.85	$17.45	$17.60	$17.60	327,539
2017-10-10	$17.45	$17.55	$17.15	$17.50	$17.50	529,084
2017-10-09	$17.35	$17.40	$17.15	$17.20	$17.20	304,559
2017-10-06	$17.20	$17.45	$16.95	$17.40	$17.40	409,861
2017-10-05	$17.00	$17.27	$17.00	$17.25	$17.25	627,335
2017-10-04	$16.95	$17.20	$16.80	$16.95	$16.95	900,257
2017-10-03	$16.15	$16.85	$16.10	$16.85	$16.85	549,890
2017-10-02	$15.75	$16.30	$15.63	$16.05	$16.05	774,640
2017-09-29	$15.65	$15.80	$15.50	$15.65	$15.65	964,501
2017-09-28	$15.85	$15.90	$15.55	$15.60	$15.60	415,766
2017-09-27	$15.80	$16.05	$15.75	$15.85	$15.85	863,990
2017-09-26	$15.95	$16.02	$15.65	$15.70	$15.70	413,196
2017-09-25	$16.40	$16.40	$15.75	$15.85	$15.85	353,827
2017-09-22	$16.30	$16.40	$16.18	$16.35	$16.35	641,459
2017-09-21	$16.30	$16.55	$16.05	$16.30	$16.30	376,278
2017-09-20	$16.50	$16.50	$16.15	$16.30	$16.30	311,991
2017-09-19	$16.35	$16.60	$16.25	$16.55	$16.55	490,495
2017-09-18	$16.40	$16.45	$16.05	$16.40	$16.40	438,210
2017-09-15	$16.10	$16.48	$15.73	$16.45	$16.45	1,250,568
2017-09-14	$15.60	$16.20	$15.45	$16.15	$16.15	1,067,430
2017-09-13	$15.40	$15.55	$15.33	$15.50	$15.50	970,074
2017-09-12	$15.30	$15.45	$15.15	$15.40	$15.40	646,708
2017-09-11	$15.15	$15.35	$15.05	$15.35	$15.35	914,890
2017-09-08	$15.30	$15.35	$14.95	$15.05	$15.05	251,942
2017-09-07	$14.90	$15.50	$14.90	$15.35	$15.35	463,467
2017-09-06	$14.95	$15.00	$14.80	$14.95	$14.95	512,538
2017-09-05	$14.80	$15.00	$14.70	$14.90	$14.90	453,469
2017-09-01	$14.95	$14.95	$14.60	$14.85	$14.85	323,675
2017-08-31	$14.75	$15.00	$14.60	$15.00	$15.00	558,727
2017-08-30	$14.45	$14.75	$14.40	$14.75	$14.75	273,052
2017-08-29	$14.25	$14.45	$14.15	$14.45	$14.45	308,737
2017-08-28	$14.30	$14.35	$14.13	$14.30	$14.30	369,957
2017-08-25	$14.30	$14.45	$14.15	$14.20	$14.20	270,437
2017-08-24	$14.30	$14.58	$14.10	$14.30	$14.30	462,383
2017-08-23	$14.30	$14.45	$14.20	$14.30	$14.30	481,429
2017-08-22	$14.65	$14.65	$14.20	$14.30	$14.30	570,134
2017-08-21	$14.40	$14.75	$14.35	$14.60	$14.60	402,569
2017-08-18	$14.25	$14.75	$14.25	$14.45	$14.45	436,202
2017-08-17	$14.15	$14.40	$14.05	$14.40	$14.40	395,240
2017-08-16	$14.20	$14.30	$14.08	$14.20	$14.20	252,751
2017-08-15	$14.25	$14.30	$14.00	$14.15	$14.15	359,761
2017-08-14	$14.15	$14.40	$13.95	$14.35	$14.35	328,002
2017-08-11	$13.95	$14.15	$13.90	$14.10	$14.10	282,228
2017-08-10	$14.00	$14.03	$13.70	$13.85	$13.85	518,665
2017-08-09	$13.90	$14.05	$13.80	$13.95	$13.95	559,752
2017-08-08	$13.50	$14.15	$13.45	$14.05	$14.05	542,503
2017-08-07	$13.30	$13.60	$13.20	$13.55	$13.55	374,156
2017-08-04	$13.05	$13.40	$12.90	$13.25	$13.25	497,417
2017-08-03	$13.00	$13.35	$12.90	$13.35	$13.35	551,129
2017-08-02	$12.15	$13.40	$12.15	$13.15	$13.15	1,424,428
2017-08-01	$11.60	$11.80	$11.35	$11.60	$11.60	542,460
2017-07-31	$11.65	$11.85	$11.60	$11.60	$11.60	287,961
2017-07-28	$11.65	$11.90	$11.60	$11.65	$11.65	108,107
2017-07-27	$11.90	$12.10	$11.60	$11.70	$11.70	373,037
2017-07-26	$11.65	$11.85	$11.55	$11.80	$11.80	254,741
2017-07-25	$11.55	$11.65	$11.45	$11.65	$11.65	301,386
2017-07-24	$11.40	$11.55	$11.33	$11.45	$11.45	193,773
2017-07-21	$11.70	$11.75	$11.40	$11.40	$11.40	160,462
2017-07-20	$11.55	$11.80	$11.55	$11.65	$11.65	264,977
2017-07-19	$11.65	$11.80	$11.55	$11.60	$11.60	210,534
2017-07-18	$11.65	$11.80	$11.60	$11.65	$11.65	174,936
2017-07-17	$11.75	$11.85	$11.55	$11.75	$11.75	251,755
2017-07-14	$11.50	$11.90	$11.50	$11.80	$11.80	382,292
2017-07-13	$11.70	$11.70	$11.38	$11.60	$11.60	201,258
2017-07-12	$11.45	$11.75	$11.40	$11.75	$11.75	441,939
2017-07-11	$11.25	$11.45	$11.23	$11.40	$11.40	244,005
2017-07-10	$11.35	$11.45	$11.15	$11.25	$11.25	356,704
2017-07-07	$11.25	$11.45	$11.25	$11.40	$11.40	213,057
2017-07-06	$11.35	$11.40	$11.08	$11.20	$11.20	233,040
2017-07-05	$11.50	$11.53	$11.30	$11.45	$11.45	400,153
2017-07-03	$11.50	$11.60	$11.25	$11.55	$11.55	184,651
2017-06-30	$11.35	$11.70	$11.20	$11.50	$11.50	256,267
2017-06-29	$11.60	$11.60	$11.25	$11.35	$11.35	202,611
2017-06-28	$11.55	$11.70	$11.35	$11.60	$11.60	272,286
2017-06-27	$11.90	$11.90	$11.50	$11.50	$11.50	172,668
2017-06-26	$11.90	$12.05	$11.73	$11.90	$11.90	328,289
2017-06-23	$11.80	$12.00	$11.65	$11.90	$11.90	1,089,802
2017-06-22	$11.70	$12.00	$11.60	$11.75	$11.75	246,651
2017-06-21	$11.75	$11.85	$11.65	$11.65	$11.65	190,399
2017-06-20	$11.80	$11.90	$11.55	$11.65	$11.65	270,472
2017-06-19	$11.55	$12.00	$11.50	$11.85	$11.85	351,154
2017-06-16	$11.25	$11.65	$11.20	$11.55	$11.55	511,386
2017-06-15	$11.30	$11.50	$11.20	$11.35	$11.35	232,036
2017-06-14	$11.70	$11.80	$11.30	$11.50	$11.50	274,268
2017-06-13	$11.50	$11.85	$11.50	$11.70	$11.70	328,773
2017-06-12	$11.50	$11.60	$11.43	$11.60	$11.60	348,986
2017-06-09	$11.60	$12.00	$11.45	$11.65	$11.65	442,069
2017-06-08	$11.40	$11.63	$11.25	$11.60	$11.60	230,798
2017-06-07	$11.55	$11.60	$11.20	$11.50	$11.50	365,172
2017-06-06	$11.45	$11.75	$11.40	$11.60	$11.60	278,542
2017-06-05	$11.60	$11.70	$11.48	$11.60	$11.60	224,025
2017-06-02	$11.40	$11.85	$11.40	$11.65	$11.65	309,391
2017-06-01	$11.15	$11.48	$11.05	$11.45	$11.45	414,555
2017-05-31	$11.05	$11.15	$10.90	$11.00	$11.00	374,822
2017-05-30	$11.05	$11.15	$10.95	$11.05	$11.05	224,111
2017-05-26	$11.20	$11.25	$11.05	$11.10	$11.10	240,889
2017-05-25	$11.30	$11.45	$11.15	$11.25	$11.25	256,404
2017-05-24	$11.45	$11.55	$11.20	$11.25	$11.25	313,819
2017-05-23	$11.55	$11.55	$11.25	$11.50	$11.50	482,210
2017-05-22	$11.20	$11.60	$11.20	$11.55	$11.55	452,001
2017-05-19	$11.10	$11.40	$10.99	$11.25	$11.25	605,556
2017-05-18	$10.95	$11.25	$10.85	$11.15	$11.15	500,691
2017-05-17	$11.00	$11.05	$10.80	$11.00	$11.00	589,652
2017-05-16	$10.55	$11.40	$10.45	$11.15	$11.15	760,558
2017-05-15	$10.60	$10.75	$10.45	$10.50	$10.50	301,528
2017-05-12	$10.80	$10.85	$10.55	$10.60	$10.60	288,784
2017-05-11	$10.90	$11.03	$10.63	$10.90	$10.90	306,471
2017-05-10	$11.10	$11.10	$10.90	$11.00	$11.00	424,633
2017-05-09	$11.15	$11.20	$11.08	$11.15	$11.15	424,684
2017-05-08	$11.35	$11.40	$11.05	$11.20	$11.20	402,699
2017-05-05	$11.45	$11.50	$11.15	$11.40	$11.40	330,387
2017-05-04	$11.70	$11.75	$11.25	$11.45	$11.45	811,654
2017-05-03	$11.55	$11.85	$10.45	$11.65	$11.65	1,049,642
2017-05-02	$10.75	$11.65	$10.65	$11.50	$11.50	954,721
2017-05-01	$11.00	$11.00	$10.60	$10.80	$10.80	484,823
2017-04-28	$10.75	$10.95	$10.70	$10.90	$10.90	296,256
2017-04-27	$10.85	$11.05	$10.70	$10.80	$10.80	403,654
2017-04-26	$10.90	$11.10	$10.70	$10.85	$10.85	365,185
2017-04-25	$10.80	$11.15	$10.70	$10.90	$10.90	320,379
2017-04-24	$10.65	$10.75	$10.43	$10.65	$10.65	296,958
2017-04-21	$10.65	$10.70	$10.40	$10.50	$10.50	202,952
2017-04-20	$10.65	$10.75	$10.55	$10.70	$10.70	206,106
2017-04-19	$10.50	$10.78	$10.50	$10.60	$10.60	427,879
2017-04-18	$10.50	$10.60	$10.30	$10.50	$10.50	334,353
2017-04-17	$11.05	$11.05	$10.30	$10.55	$10.55	512,057
2017-04-13	$10.30	$10.40	$10.10	$10.15	$10.15	450,564
2017-04-12	$10.20	$10.50	$10.15	$10.35	$10.35	550,157
2017-04-11	$9.85	$10.30	$9.75	$10.20	$10.20	746,777
2017-04-10	$9.15	$9.40	$9.10	$9.40	$9.40	407,854
2017-04-07	$9.20	$9.45	$9.10	$9.20	$9.20	612,936
2017-04-06	$9.40	$9.40	$9.15	$9.30	$9.30	304,087
2017-04-05	$9.55	$9.63	$9.25	$9.40	$9.40	304,740
2017-04-04	$9.40	$9.78	$9.40	$9.50	$9.50	557,151
2017-04-03	$9.55	$9.80	$9.25	$9.40	$9.40	388,663
2017-03-31	$9.90	$9.95	$9.50	$9.55	$9.55	580,889
2017-03-30	$9.95	$10.15	$9.73	$9.95	$9.95	513,137
2017-03-29	$9.80	$10.00	$9.80	$9.90	$9.90	183,403
2017-03-28	$10.05	$10.20	$9.80	$9.90	$9.90	177,389
2017-03-27	$9.80	$10.15	$9.80	$10.05	$10.05	243,283
2017-03-24	$10.05	$10.15	$9.95	$10.05	$10.05	221,151
2017-03-23	$9.95	$10.25	$9.85	$10.05	$10.05	266,210
2017-03-22	$10.35	$10.45	$9.90	$9.95	$9.95	552,697
2017-03-21	$11.10	$11.10	$10.40	$10.45	$10.45	478,188
2017-03-20	$11.35	$11.50	$10.95	$10.95	$10.95	541,022
2017-03-17	$11.15	$11.45	$11.10	$11.30	$11.30	666,967
2017-03-16	$11.15	$11.25	$10.80	$11.20	$11.20	408,367
2017-03-15	$11.05	$11.15	$10.90	$11.05	$11.05	219,524
2017-03-14	$11.00	$11.10	$10.80	$11.00	$11.00	266,710
2017-03-13	$11.05	$11.15	$10.90	$11.00	$11.00	143,796
2017-03-10	$11.05	$11.23	$10.80	$11.05	$11.05	317,154
2017-03-09	$10.85	$11.10	$10.80	$11.00	$11.00	183,458
2017-03-08	$10.95	$10.95	$10.65	$10.90	$10.90	331,376
2017-03-07	$11.05	$11.10	$10.85	$10.85	$10.85	267,845
2017-03-06	$10.80	$11.05	$10.75	$11.00	$11.00	332,024
2017-03-03	$11.15	$11.25	$10.55	$10.95	$10.95	521,327
2017-03-02	$11.70	$11.70	$11.15	$11.15	$11.15	375,385
2017-03-01	$12.00	$12.15	$11.65	$11.65	$11.65	448,007
2017-02-28	$12.25	$12.30	$11.85	$11.90	$11.90	304,399
2017-02-27	$12.15	$12.35	$12.10	$12.35	$12.35	365,970
2017-02-24	$11.80	$12.25	$11.80	$12.25	$12.25	466,251
2017-02-23	$12.25	$12.30	$11.95	$12.00	$12.00	205,131
2017-02-22	$12.10	$12.50	$12.10	$12.25	$12.25	753,547
2017-02-21	$12.85	$12.90	$11.75	$12.25	$12.25	1,427,527
2017-02-17	$12.90	$13.05	$12.65	$12.85	$12.85	391,312
2017-02-16	$12.95	$13.15	$12.80	$12.95	$12.95	336,834
2017-02-15	$12.85	$13.00	$12.70	$12.90	$12.90	439,121
2017-02-14	$12.95	$13.10	$12.80	$13.00	$13.00	404,785
2017-02-13	$13.25	$13.30	$12.85	$13.05	$13.05	554,401
2017-02-10	$12.00	$13.30	$11.85	$13.20	$13.20	2,175,952
2017-02-09	$10.50	$10.95	$10.45	$10.90	$10.90	860,276
2017-02-08	$10.50	$10.65	$10.30	$10.45	$10.45	672,420
2017-02-07	$10.70	$10.75	$10.33	$10.65	$10.65	551,757
2017-02-06	$10.90	$11.10	$10.65	$10.65	$10.65	317,568
2017-02-03	$10.95	$11.05	$10.75	$11.00	$11.00	227,965
2017-02-02	$10.65	$10.90	$10.60	$10.90	$10.90	221,419
2017-02-01	$10.75	$10.80	$10.50	$10.65	$10.65	211,595
2017-01-31	$10.45	$10.70	$10.40	$10.65	$10.65	154,313
2017-01-30	$10.50	$10.73	$10.30	$10.50	$10.50	256,701
2017-01-27	$10.60	$10.70	$10.45	$10.60	$10.60	304,512
2017-01-26	$10.70	$10.90	$10.55	$10.60	$10.60	233,246
2017-01-25	$10.75	$10.90	$10.50	$10.80	$10.80	241,182
2017-01-24	$10.65	$10.65	$10.35	$10.65	$10.65	164,390
2017-01-23	$10.25	$10.65	$10.25	$10.55	$10.55	232,018
2017-01-20	$10.20	$10.40	$10.20	$10.30	$10.30	395,706
2017-01-19	$10.50	$10.70	$10.20	$10.20	$10.20	199,103
2017-01-18	$10.55	$10.60	$10.35	$10.55	$10.55	374,917
2017-01-17	$10.75	$10.75	$10.35	$10.45	$10.45	351,685
2017-01-13	$10.60	$10.80	$10.60	$10.80	$10.80	247,330
2017-01-12	$10.75	$10.75	$10.50	$10.50	$10.50	191,731
2017-01-11	$10.85	$10.88	$10.55	$10.75	$10.75	238,346
2017-01-10	$10.70	$10.90	$10.70	$10.80	$10.80	249,203
2017-01-09	$10.70	$11.08	$10.70	$10.75	$10.75	322,422
2017-01-06	$10.90	$11.00	$10.75	$10.80	$10.80	232,943
2017-01-05	$11.10	$11.15	$10.85	$10.95	$10.95	248,697
2017-01-04	$11.00	$11.25	$10.90	$11.15	$11.15	271,297
2017-01-03	$10.75	$11.10	$10.45	$10.95	$10.95	428,245
2016-12-30	$10.65	$10.95	$10.40	$10.75	$10.75	574,556
2016-12-29	$10.60	$10.75	$10.30	$10.70	$10.70	492,114
2016-12-28	$10.65	$10.65	$10.45	$10.55	$10.55	897,083
2016-12-27	$10.75	$10.95	$10.50	$10.55	$10.55	687,330
2016-12-23	$10.60	$10.85	$10.50	$10.80	$10.80	399,365
2016-12-22	$11.85	$11.95	$10.50	$10.60	$10.60	854,304
2016-12-21	$12.05	$12.25	$11.75	$11.75	$11.75	471,533
2016-12-20	$12.00	$12.30	$11.75	$12.10	$12.10	558,563
2016-12-19	$11.75	$12.10	$11.60	$11.90	$11.90	527,592
2016-12-16	$11.85	$11.95	$11.58	$11.65	$11.65	929,153
2016-12-15	$11.55	$12.15	$11.35	$11.80	$11.80	744,699
2016-12-14	$11.90	$12.05	$11.45	$11.55	$11.55	610,001
2016-12-13	$11.90	$12.25	$11.80	$11.90	$11.90	505,460
2016-12-12	$11.95	$12.05	$11.70	$11.85	$11.85	495,237
2016-12-09	$12.05	$12.13	$11.83	$12.00	$12.00	508,004
2016-12-08	$11.70	$12.05	$11.55	$12.00	$12.00	573,702
2016-12-07	$11.80	$11.95	$11.55	$11.65	$11.65	567,275
2016-12-06	$12.10	$12.25	$11.23	$11.85	$11.85	585,989
2016-12-05	$11.75	$12.30	$11.50	$12.10	$12.10	553,787
2016-12-02	$11.80	$11.95	$10.91	$11.65	$11.65	1,067,786
2016-12-01	$12.75	$12.95	$11.75	$11.90	$11.90	1,392,838
2016-11-30	$12.40	$12.80	$12.28	$12.80	$12.80	833,582
2016-11-29	$12.20	$12.50	$12.15	$12.45	$12.45	483,601
2016-11-28	$12.00	$12.50	$11.90	$12.15	$12.15	357,916
2016-11-25	$11.95	$12.08	$11.80	$12.00	$12.00	104,318
2016-11-23	$12.05	$12.10	$11.90	$12.00	$12.00	176,296
2016-11-22	$12.10	$12.10	$11.75	$12.10	$12.10	171,954
2016-11-21	$12.25	$12.28	$11.70	$12.00	$12.00	272,331
2016-11-18	$12.10	$12.35	$12.04	$12.30	$12.30	283,038
2016-11-17	$11.85	$12.20	$11.80	$12.05	$12.05	350,877
2016-11-16	$11.80	$12.15	$11.75	$11.95	$11.95	214,883
2016-11-15	$11.90	$12.08	$11.60	$11.90	$11.90	335,831
2016-11-14	$12.05	$12.05	$11.50	$11.90	$11.90	1,189,211
2016-11-11	$11.30	$12.00	$11.10	$11.95	$11.95	442,388
2016-11-10	$11.25	$11.65	$10.95	$11.30	$11.30	552,856
2016-11-09	$10.50	$11.15	$10.45	$11.15	$11.15	268,549
2016-11-08	$10.60	$10.80	$10.50	$10.70	$10.70	297,223
2016-11-07	$10.65	$10.80	$10.60	$10.75	$10.75	540,075
2016-11-04	$10.20	$10.65	$10.20	$10.50	$10.50	542,133
2016-11-03	$9.85	$10.30	$9.45	$10.25	$10.25	469,992
2016-11-02	$11.75	$11.75	$9.83	$9.85	$9.85	1,760,269
2016-11-01	$10.50	$10.95	$10.45	$10.75	$10.75	624,147
2016-10-31	$10.80	$10.90	$10.60	$10.60	$10.60	334,861
2016-10-28	$11.01	$11.15	$10.79	$10.83	$10.83	222,115
2016-10-27	$11.19	$11.41	$10.94	$10.98	$10.98	275,438
2016-10-26	$11.34	$11.40	$11.16	$11.24	$11.24	248,705
2016-10-25	$11.39	$11.50	$11.16	$11.43	$11.43	729,228
2016-10-24	$11.59	$11.60	$11.37	$11.43	$11.43	335,595
2016-10-21	$11.46	$11.66	$11.42	$11.44	$11.44	406,347
2016-10-20	$11.88	$11.93	$11.57	$11.60	$11.60	168,891
2016-10-19	$12.00	$12.00	$11.86	$11.88	$11.88	180,055
2016-10-18	$11.95	$12.05	$11.89	$11.93	$11.93	149,243
2016-10-17	$11.83	$11.94	$11.68	$11.86	$11.86	223,614
2016-10-14	$12.02	$12.28	$11.93	$11.96	$11.96	214,939
2016-10-13	$12.03	$12.08	$11.88	$12.03	$12.03	303,102
2016-10-12	$11.81	$12.21	$11.76	$12.12	$12.12	246,858
2016-10-11	$12.19	$12.19	$11.76	$11.85	$11.85	237,166
2016-10-10	$12.16	$12.38	$12.11	$12.20	$12.20	235,379
2016-10-07	$12.34	$12.47	$12.05	$12.08	$12.08	313,327
2016-10-06	$12.53	$12.65	$12.32	$12.39	$12.39	324,063
2016-10-05	$13.11	$13.18	$12.38	$12.53	$12.53	466,867
2016-10-04	$13.32	$13.47	$12.94	$13.03	$13.03	621,777
2016-10-03	$13.18	$13.48	$13.02	$13.28	$13.28	590,709
2016-09-30	$13.58	$13.58	$13.10	$13.31	$13.31	508,310
2016-09-29	$13.87	$13.99	$13.46	$13.49	$13.49	360,476
2016-09-28	$13.31	$13.77	$13.28	$13.70	$13.70	1,083,668
2016-09-27	$13.01	$13.36	$12.86	$13.25	$13.25	263,259
2016-09-26	$13.36	$13.57	$12.95	$12.97	$12.97	425,731
2016-09-23	$13.50	$13.80	$13.46	$13.51	$13.51	526,250
2016-09-22	$13.46	$13.72	$13.40	$13.58	$13.58	593,235
2016-09-21	$13.34	$13.62	$13.19	$13.45	$13.45	450,955
2016-09-20	$13.43	$13.57	$13.36	$13.36	$13.36	163,547
2016-09-19	$13.23	$13.61	$13.23	$13.43	$13.43	436,081
2016-09-16	$12.83	$13.52	$12.82	$13.20	$13.20	1,146,394
2016-09-15	$12.87	$13.09	$12.78	$12.83	$12.83	200,864
2016-09-14	$12.99	$13.47	$12.59	$12.86	$12.86	499,050
2016-09-13	$13.07	$13.08	$12.54	$12.55	$12.55	203,219
2016-09-12	$12.69	$13.25	$12.67	$13.24	$13.24	528,206
2016-09-09	$12.80	$12.85	$12.64	$12.84	$12.84	303,103
2016-09-08	$13.20	$13.36	$12.91	$12.97	$12.97	394,564
2016-09-07	$13.26	$13.49	$13.18	$13.26	$13.26	284,268
2016-09-06	$13.37	$13.48	$12.98	$13.24	$13.24	224,238
2016-09-02	$13.14	$13.50	$13.11	$13.25	$13.25	215,992
2016-09-01	$12.94	$13.34	$12.70	$13.15	$13.15	640,708
2016-08-31	$13.22	$13.30	$12.80	$12.96	$12.96	296,628
2016-08-30	$13.35	$13.51	$13.13	$13.20	$13.20	190,863
2016-08-29	$13.36	$13.63	$13.24	$13.48	$13.48	174,051
2016-08-26	$13.38	$13.58	$13.23	$13.32	$13.32	150,384
2016-08-25	$13.51	$13.60	$12.93	$13.35	$13.35	205,654
2016-08-24	$13.87	$13.89	$13.54	$13.63	$13.63	236,110
2016-08-23	$13.73	$14.36	$13.73	$13.82	$13.82	539,571
2016-08-22	$13.82	$13.88	$13.51	$13.72	$13.72	324,764
2016-08-19	$13.73	$14.15	$13.71	$13.94	$13.94	563,953
2016-08-18	$13.71	$13.93	$13.69	$13.78	$13.78	396,936
2016-08-17	$13.66	$13.78	$13.50	$13.69	$13.69	292,292
2016-08-16	$13.97	$13.97	$13.67	$13.69	$13.69	291,410
2016-08-15	$13.82	$14.11	$13.77	$13.97	$13.97	378,273
2016-08-12	$13.89	$13.94	$13.55	$13.74	$13.74	489,272
2016-08-11	$13.45	$13.95	$13.30	$13.90	$13.90	737,441
2016-08-10	$13.23	$13.40	$13.13	$13.19	$13.19	502,454
2016-08-09	$13.10	$13.30	$13.01	$13.25	$13.25	971,661
2016-08-08	$13.30	$13.41	$13.03	$13.06	$13.06	337,421
2016-08-05	$13.07	$13.87	$13.07	$13.32	$13.32	1,046,698
2016-08-04	$13.25	$13.46	$12.78	$12.99	$12.99	734,165
2016-08-03	$13.50	$14.34	$12.93	$13.19	$13.19	1,306,889
2016-08-02	$12.79	$13.35	$12.79	$13.08	$13.08	669,839
2016-08-01	$12.66	$12.85	$12.53	$12.82	$12.82	568,744
2016-07-29	$12.89	$12.97	$12.63	$12.66	$12.66	386,681
2016-07-28	$13.03	$13.03	$12.72	$12.95	$12.95	1,191,629
2016-07-27	$13.15	$13.22	$12.85	$12.93	$12.93	427,645
2016-07-26	$13.10	$13.28	$13.04	$13.16	$13.16	224,078
2016-07-25	$13.02	$13.19	$12.96	$13.05	$13.05	227,424
2016-07-22	$12.81	$13.13	$12.76	$13.04	$13.04	176,114
2016-07-21	$12.94	$13.16	$12.74	$12.82	$12.82	261,112
2016-07-20	$12.02	$13.04	$11.95	$13.00	$13.00	783,439
2016-07-19	$12.45	$12.56	$11.90	$12.05	$12.05	1,058,580
2016-07-18	$12.96	$13.12	$12.94	$13.05	$13.05	367,805
2016-07-15	$13.22	$13.23	$12.90	$13.05	$13.05	670,294
2016-07-14	$13.40	$13.50	$13.07	$13.15	$13.15	331,267
2016-07-13	$13.78	$13.82	$13.36	$13.37	$13.37	233,485
2016-07-12	$13.82	$13.98	$13.61	$13.73	$13.73	367,058
2016-07-11	$13.86	$14.00	$13.58	$13.72	$13.72	508,620
2016-07-08	$13.87	$13.93	$13.72	$13.78	$13.78	384,145
2016-07-07	$13.79	$13.97	$13.70	$13.74	$13.74	800,240
2016-07-06	$13.63	$14.00	$13.50	$13.79	$13.79	468,437
2016-07-05	$13.51	$13.75	$13.44	$13.72	$13.72	268,521
2016-07-01	$13.34	$13.66	$13.31	$13.65	$13.65	254,910
2016-06-30	$12.87	$13.43	$12.80	$13.41	$13.41	545,914
2016-06-29	$12.44	$12.87	$12.34	$12.86	$12.86	669,664
2016-06-28	$12.15	$12.42	$12.10	$12.27	$12.27	312,292
2016-06-27	$12.89	$13.10	$11.90	$12.01	$12.01	566,748
2016-06-24	$13.21	$13.63	$12.89	$13.04	$13.04	817,902
2016-06-23	$13.44	$14.00	$13.40	$13.98	$13.98	285,653
2016-06-22	$13.51	$13.80	$13.31	$13.36	$13.36	359,613
2016-06-21	$13.33	$13.68	$13.03	$13.50	$13.50	349,733
2016-06-20	$12.98	$13.44	$12.81	$13.38	$13.38	484,010
2016-06-17	$12.64	$12.94	$12.56	$12.89	$12.89	1,471,715
2016-06-16	$12.32	$12.61	$12.32	$12.59	$12.59	228,272
2016-06-15	$12.38	$12.50	$12.17	$12.48	$12.48	344,107
2016-06-14	$12.11	$12.60	$12.11	$12.47	$12.47	957,418
2016-06-13	$12.05	$12.46	$11.99	$12.12	$12.12	285,322
2016-06-10	$12.03	$12.29	$11.81	$12.00	$12.00	707,368
2016-06-09	$12.56	$12.80	$12.09	$12.15	$12.15	544,689
2016-06-08	$11.94	$12.76	$11.90	$12.57	$12.57	908,216
2016-06-07	$11.85	$12.06	$11.69	$11.85	$11.85	452,359
2016-06-06	$11.45	$12.00	$11.40	$11.90	$11.90	428,390
2016-06-03	$11.32	$11.44	$11.14	$11.41	$11.41	200,928
2016-06-02	$11.25	$11.50	$11.25	$11.38	$11.38	442,276
2016-06-01	$11.05	$11.34	$10.97	$11.31	$11.31	566,811
2016-05-31	$10.40	$11.16	$10.30	$11.16	$11.16	538,302
2016-05-27	$10.40	$10.56	$10.33	$10.41	$10.41	178,006
2016-05-26	$10.80	$10.86	$10.35	$10.36	$10.36	215,663
2016-05-25	$11.12	$11.25	$10.47	$10.75	$10.75	683,504
2016-05-24	$11.10	$11.42	$11.07	$11.11	$11.11	523,970
2016-05-23	$11.04	$11.26	$11.04	$11.05	$11.05	961,551
2016-05-20	$11.00	$11.17	$10.93	$11.11	$11.11	335,982
2016-05-19	$10.88	$11.10	$10.64	$10.99	$10.99	251,984
2016-05-18	$11.00	$11.29	$10.90	$11.00	$11.00	243,792
2016-05-17	$11.12	$11.29	$10.97	$11.12	$11.12	708,558
2016-05-16	$11.39	$11.52	$10.98	$11.21	$11.21	383,088
2016-05-13	$10.88	$11.54	$10.88	$11.43	$11.43	371,352
2016-05-12	$11.15	$11.25	$10.78	$10.99	$10.99	246,507
2016-05-11	$11.11	$11.33	$11.00	$11.22	$11.22	351,306
2016-05-10	$10.84	$11.19	$10.84	$11.16	$11.16	435,333
2016-05-09	$10.79	$11.06	$10.73	$10.82	$10.82	267,895
2016-05-06	$10.66	$10.87	$10.19	$10.82	$10.82	368,435
2016-05-05	$11.46	$11.58	$11.09	$11.16	$11.16	361,682
2016-05-04	$11.99	$12.90	$10.54	$11.56	$11.56	1,068,972
2016-05-03	$11.78	$11.81	$11.30	$11.34	$11.34	393,283
2016-05-02	$11.42	$11.97	$11.22	$11.85	$11.85	433,655
2016-04-29	$11.45	$11.80	$11.10	$11.62	$11.62	365,501
2016-04-28	$11.48	$11.92	$11.44	$11.51	$11.51	162,099
2016-04-27	$11.48	$11.75	$11.35	$11.60	$11.60	185,190
2016-04-26	$11.52	$11.59	$11.24	$11.54	$11.54	195,427
2016-04-25	$11.00	$11.76	$10.92	$11.46	$11.46	459,175
2016-04-22	$10.44	$10.89	$10.44	$10.84	$10.84	248,714
2016-04-21	$11.15	$11.42	$10.32	$10.49	$10.49	207,621
2016-04-20	$10.93	$11.43	$10.87	$11.22	$11.22	189,852
2016-04-19	$10.84	$10.94	$10.62	$10.90	$10.90	171,681
2016-04-18	$10.25	$10.94	$9.71	$10.86	$10.86	1,059,506
2016-04-15	$10.27	$10.56	$10.22	$10.40	$10.40	458,614
2016-04-14	$10.71	$10.74	$10.29	$10.33	$10.33	423,334
2016-04-13	$10.66	$10.81	$10.56	$10.74	$10.74	505,988
2016-04-12	$10.85	$10.90	$10.44	$10.52	$10.52	586,317
2016-04-11	$11.00	$11.73	$10.74	$10.81	$10.81	347,567
2016-04-08	$10.75	$11.14	$10.63	$10.98	$10.98	154,234
2016-04-07	$10.97	$11.02	$10.61	$10.66	$10.66	247,792
2016-04-06	$10.98	$11.12	$10.85	$10.93	$10.93	246,854
2016-04-05	$10.94	$11.11	$10.54	$10.91	$10.91	404,197
2016-04-04	$10.34	$11.00	$10.28	$10.84	$10.84	713,754
2016-04-01	$10.49	$10.74	$10.39	$10.44	$10.44	199,877
2016-03-31	$10.53	$10.84	$10.38	$10.60	$10.60	401,544
2016-03-30	$10.70	$11.00	$10.54	$10.54	$10.54	296,242
2016-03-29	$10.16	$10.61	$10.10	$10.60	$10.60	338,471
2016-03-28	$9.85	$10.72	$9.69	$10.15	$10.15	745,287
2016-03-24	$9.62	$9.85	$9.45	$9.78	$9.78	318,422
2016-03-23	$9.93	$10.02	$9.58	$9.67	$9.67	368,477
2016-03-22	$9.74	$10.07	$9.70	$9.92	$9.92	376,737
2016-03-21	$9.74	$9.93	$9.67	$9.84	$9.84	384,368
2016-03-18	$9.24	$9.85	$9.23	$9.79	$9.79	720,464
2016-03-17	$8.55	$9.24	$8.52	$9.17	$9.17	372,707
2016-03-16	$8.41	$8.71	$8.38	$8.66	$8.66	190,588
2016-03-15	$9.05	$9.05	$8.42	$8.44	$8.44	380,557
2016-03-14	$9.02	$9.15	$8.94	$9.12	$9.12	226,036
2016-03-11	$8.96	$9.11	$8.90	$9.02	$9.02	318,602
2016-03-10	$9.36	$9.38	$8.72	$8.89	$8.89	356,106
2016-03-09	$9.50	$9.50	$9.10	$9.29	$9.29	365,194
2016-03-08	$10.12	$10.19	$9.45	$9.48	$9.48	272,879
2016-03-07	$9.57	$10.20	$9.48	$10.17	$10.17	528,975
2016-03-04	$9.48	$10.00	$9.32	$9.61	$9.61	610,745
2016-03-03	$8.95	$9.87	$8.87	$9.51	$9.51	991,526
2016-03-02	$8.70	$9.27	$8.64	$9.00	$9.00	1,484,104
2016-03-01	$8.83	$9.06	$8.55	$8.75	$8.75	1,022,106
2016-02-29	$9.00	$9.11	$8.65	$8.70	$8.70	856,558
2016-02-26	$9.00	$9.12	$8.73	$9.00	$9.00	809,927
2016-02-25	$9.08	$9.08	$8.47	$8.99	$8.99	3,085,884
2016-02-24	$8.33	$9.18	$8.23	$8.99	$8.99	1,456,942
2016-02-23	$8.80	$8.80	$8.19	$8.46	$8.46	756,546
2016-02-22	$9.08	$9.08	$7.58	$8.25	$8.25	1,059,062
2016-02-19	$8.20	$9.00	$8.13	$8.97	$8.97	940,191
2016-02-18	$8.55	$8.58	$8.14	$8.22	$8.22	691,876
2016-02-17	$8.62	$9.42	$8.29	$8.51	$8.51	1,249,618
2016-02-16	$7.12	$9.06	$7.04	$8.59	$8.59	1,669,566
2016-02-12	$6.33	$7.68	$6.33	$7.38	$7.38	2,606,457
2016-02-11	$5.33	$5.51	$5.19	$5.45	$5.45	408,456
2016-02-10	$5.19	$5.48	$5.19	$5.39	$5.39	366,669
2016-02-09	$5.42	$5.54	$5.04	$5.23	$5.23	740,357
2016-02-08	$5.48	$5.66	$5.18	$5.62	$5.62	779,962
2016-02-05	$5.76	$5.76	$5.38	$5.48	$5.48	369,518
2016-02-04	$5.56	$5.80	$5.52	$5.79	$5.79	300,165
2016-02-03	$5.64	$5.65	$5.36	$5.53	$5.53	312,386
2016-02-02	$5.88	$5.99	$5.61	$5.65	$5.65	348,766
2016-02-01	$6.07	$6.12	$5.80	$5.99	$5.99	217,389
2016-01-29	$5.56	$6.08	$5.50	$6.07	$6.07	351,807
2016-01-28	$5.68	$5.78	$5.48	$5.52	$5.52	234,034
2016-01-27	$5.71	$5.90	$5.57	$5.58	$5.58	368,760
2016-01-26	$5.71	$5.91	$5.47	$5.76	$5.76	371,398
2016-01-25	$6.12	$6.12	$5.55	$5.59	$5.59	269,422
2016-01-22	$5.89	$6.17	$5.81	$5.90	$5.90	282,727
2016-01-21	$5.45	$5.95	$5.36	$5.80	$5.80	276,153
2016-01-20	$5.27	$5.50	$5.00	$5.46	$5.46	446,814
2016-01-19	$5.47	$5.68	$5.20	$5.36	$5.36	554,281
2016-01-15	$5.26	$5.43	$5.10	$5.41	$5.41	338,827
2016-01-14	$5.50	$5.65	$5.20	$5.36	$5.36	1,404,146
2016-01-13	$5.61	$5.71	$5.29	$5.49	$5.49	1,054,693
2016-01-12	$5.75	$5.75	$5.40	$5.59	$5.59	308,851
2016-01-11	$5.51	$5.72	$5.46	$5.58	$5.58	382,363
2016-01-08	$5.78	$5.91	$5.51	$5.52	$5.52	586,564
2016-01-07	$5.90	$5.98	$5.68	$5.72	$5.72	560,840
2016-01-06	$6.22	$6.36	$5.90	$5.92	$5.92	565,812
2016-01-05	$6.99	$7.01	$6.24	$6.32	$6.32	494,886
2016-01-04	$6.61	$7.15	$6.41	$6.99	$6.99	496,517
2015-12-31	$7.05	$7.16	$6.31	$6.82	$6.82	409,613
2015-12-30	$7.43	$7.49	$7.07	$7.07	$7.07	285,378
2015-12-29	$7.84	$8.01	$7.41	$7.49	$7.49	411,037
2015-12-28	$7.47	$7.85	$7.35	$7.81	$7.81	303,583
2015-12-24	$7.17	$7.61	$7.17	$7.46	$7.46	145,041
2015-12-23	$7.08	$7.50	$7.06	$7.47	$7.47	241,932
2015-12-22	$6.87	$7.19	$6.77	$7.09	$7.09	322,764
2015-12-21	$6.65	$6.75	$6.55	$6.73	$6.73	517,486
2015-12-18	$6.47	$6.81	$6.43	$6.67	$6.67	1,482,309
2015-12-17	$6.74	$6.87	$6.37	$6.47	$6.47	849,431
2015-12-16	$6.38	$6.80	$6.31	$6.74	$6.74	370,551
2015-12-15	$6.49	$6.64	$6.38	$6.44	$6.44	399,613
2015-12-14	$6.31	$6.83	$6.23	$6.45	$6.45	637,549
2015-12-11	$6.74	$6.74	$6.32	$6.33	$6.33	330,022
2015-12-10	$6.86	$7.18	$6.77	$6.84	$6.84	381,959
2015-12-09	$6.28	$7.04	$6.28	$6.95	$6.95	322,218
2015-12-08	$6.45	$6.66	$6.35	$6.37	$6.37	385,373
2015-12-07	$6.37	$6.60	$6.25	$6.48	$6.48	494,209
2015-12-04	$6.34	$6.41	$6.30	$6.34	$6.34	313,259
2015-12-03	$6.30	$6.72	$6.30	$6.39	$6.39	348,658
2015-12-02	$6.60	$6.73	$6.38	$6.39	$6.39	339,114
2015-12-01	$6.87	$6.88	$6.58	$6.60	$6.60	336,986
2015-11-30	$7.13	$7.29	$6.86	$6.94	$6.94	422,446
2015-11-27	$6.99	$7.35	$6.98	$7.13	$7.13	287,619
2015-11-25	$6.66	$7.03	$6.66	$7.02	$7.02	319,174
2015-11-24	$6.79	$6.86	$6.72	$6.75	$6.75	302,056
2015-11-23	$6.65	$6.99	$6.65	$6.79	$6.79	369,722
2015-11-20	$6.45	$6.79	$6.45	$6.78	$6.78	373,501
2015-11-19	$6.16	$6.60	$6.16	$6.38	$6.38	401,450
2015-11-18	$6.26	$6.35	$6.19	$6.21	$6.21	428,062
2015-11-17	$6.55	$6.71	$6.30	$6.32	$6.32	515,867
2015-11-16	$6.86	$7.13	$6.62	$6.63	$6.63	346,078
2015-11-13	$6.68	$7.07	$6.68	$6.92	$6.92	435,188
2015-11-12	$6.34	$6.75	$6.27	$6.64	$6.64	392,524
2015-11-11	$6.34	$6.38	$6.18	$6.34	$6.34	311,738
2015-11-10	$6.15	$6.37	$6.15	$6.34	$6.34	561,204
2015-11-09	$6.35	$6.37	$6.07	$6.20	$6.20	589,121
2015-11-06	$6.21	$6.35	$6.21	$6.35	$6.35	500,876
2015-11-05	$5.50	$6.47	$5.50	$6.30	$6.30	505,852
2015-11-04	$6.33	$6.45	$6.20	$6.30	$6.30	764,940
2015-11-03	$5.85	$6.44	$5.83	$6.38	$6.38	431,126
2015-11-02	$5.51	$5.84	$5.47	$5.82	$5.82	635,225
2015-10-30	$5.55	$5.59	$5.51	$5.54	$5.54	622,338
2015-10-29	$5.68	$5.71	$5.50	$5.58	$5.58	571,374
2015-10-28	$5.60	$5.73	$5.50	$5.72	$5.72	768,725
2015-10-27	$5.64	$5.65	$5.52	$5.60	$5.60	1,208,836
2015-10-26	$5.80	$5.93	$5.55	$5.70	$5.70	1,540,179
2015-10-23	$6.28	$6.51	$5.20	$6.01	$6.01	5,290,125
2015-10-22	$8.38	$8.54	$8.15	$8.25	$8.25	290,380
2015-10-21	$8.01	$8.38	$7.93	$8.25	$8.25	275,090
2015-10-20	$8.09	$8.28	$7.86	$7.93	$7.93	268,651
2015-10-19	$7.97	$8.17	$7.97	$8.13	$8.13	256,530
2015-10-16	$8.07	$8.12	$7.90	$8.00	$8.00	365,540
2015-10-15	$7.99	$8.19	$7.86	$8.06	$8.06	670,063
2015-10-14	$8.35	$8.48	$7.94	$7.96	$7.96	498,243
2015-10-13	$8.71	$8.74	$8.42	$8.43	$8.43	496,438
2015-10-12	$8.78	$8.78	$8.65	$8.72	$8.72	238,907
2015-10-09	$8.99	$9.04	$8.59	$8.73	$8.73	465,851
2015-10-08	$9.12	$9.26	$8.98	$9.00	$9.00	391,892
2015-10-07	$9.39	$9.57	$9.05	$9.11	$9.11	336,374
2015-10-06	$9.45	$9.48	$9.34	$9.39	$9.39	301,060
2015-10-05	$9.05	$9.47	$9.04	$9.36	$9.36	322,259
2015-10-02	$8.87	$8.98	$8.80	$8.94	$8.94	391,836
2015-10-01	$9.07	$9.07	$8.86	$9.00	$9.00	324,320
2015-09-30	$8.90	$9.01	$8.78	$9.00	$9.00	246,002
2015-09-29	$8.64	$8.93	$8.50	$8.85	$8.85	270,383
2015-09-28	$8.73	$8.77	$8.49	$8.60	$8.60	206,741
2015-09-25	$9.08	$9.09	$8.75	$8.80	$8.80	291,332
2015-09-24	$8.78	$9.04	$8.65	$9.01	$9.01	221,649
2015-09-23	$9.17	$9.28	$8.77	$8.86	$8.86	260,978
2015-09-22	$9.25	$9.31	$8.95	$9.18	$9.18	519,242
2015-09-21	$10.01	$10.11	$9.28	$9.34	$9.34	434,537
2015-09-18	$10.07	$10.09	$9.81	$10.04	$10.04	1,348,592
2015-09-17	$9.83	$9.99	$9.65	$9.92	$9.92	455,587
2015-09-16	$9.97	$10.18	$9.83	$9.85	$9.85	264,218
2015-09-15	$9.84	$10.27	$9.84	$10.01	$10.01	295,192
2015-09-14	$10.30	$10.45	$9.82	$9.86	$9.86	285,001
2015-09-11	$10.14	$10.46	$10.00	$10.35	$10.35	461,580
2015-09-10	$9.55	$10.24	$9.55	$10.23	$10.23	299,002
2015-09-09	$9.48	$9.74	$9.48	$9.63	$9.63	427,882
2015-09-08	$9.31	$9.69	$9.28	$9.47	$9.47	366,055

Quotient Technology Inc (QUOT) News Headlines

Recent Quotient Technology Inc (QUOT) News

Similar Companies to Quotient Technology Inc (QUOT) in the Advertising Agencies Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Omnicom Group Inc	OMC	Advertising Agencies	Communication Services	65,000
Interpublic Group Of Cos. Inc	IPG	Advertising Agencies	Communication Services	49,000
WPP Plc.	WPP	Advertising Agencies	Communication Services	14,000
MDC Partners Inc - Class A	MDCA	Advertising Agencies	Communication Services	10,000
BitAuto Holdings Company	BITA	Advertising Agencies	Communication Services	8,407
Clear Channel Outdoor Holdings Inc	CCO	Advertising Agencies	Communication Services	7,200
Deluxe Corp	DLX	Advertising Agencies	Communication Services	7,000
Cimpress plc	CMPR	Advertising Agencies	Communication Services	5,000
Criteo S.A	CRTO	Advertising Agencies	Communication Services	4,393
Magnite Inc	MGNI	Advertising Agencies	Communication Services	4,000

Quotient Technology Inc (QUOT) Exchange: NYSE