Radcom (RDCM) Stock Profile

Data as of May 9, 2025

$10.80 ($-0.18) -1.64%

Radcom - Daily Information

Click for more stock information on Radcom.

Daily Information	Data
Date	May 9, 2025
Open	$11.02
Previous Close	$10.80
High	$11.14
Low	$10.60
Adjusted Open	$11.02
Previous Adjusted Close	$10.80
Adjusted High	$11.14
Adjusted Low	$10.60

Invest in Radcom (RDCM)

When you sign up and link your bank account, a surprise stock appears in your account.

Built to help smart investors invest smarter.

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

Key People Radcom

Employee	Position
Heli Bennun	Chairman
Eyal Harari	Chief Executive Officer
Hilik Itman	Chief Operating Officer
Amir Hai	Chief Financial Officer
Rami Amit	Chief Technology Officer & Head-Product
Zohar Zisapel	Director
Yaron Ravkaie	Director
Moran Adania	Vice President-Human Resources
Rami Schwartz	Independent Director
Oren N. Most	Independent Director
Mirella Kuvent	Director
Matty Karp	Independent Director

Company Profile Radcom

Exchange: NASDAQ

IPO Date: Sept. 24, 1997

Employees: 238

Sector: Communication Services

Industry: Telecom Services

Website: Radcom Website

Address: D.N. Afeka Technological Park, Tel Aviv 69710, Israel

Historical Stock Data for Radcom (RDCM)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-04-25	$11.02	$11.14	$10.60	$10.80	$10.80	41,430
2025-04-24	$11.15	$11.18	$10.80	$10.98	$10.98	11,947
2025-04-23	$10.80	$11.14	$10.66	$10.77	$10.77	15,422
2025-04-22	$10.69	$10.94	$10.20	$10.64	$10.64	13,426
2025-04-21	$11.06	$11.06	$10.58	$10.61	$10.61	20,776
2025-04-17	$10.48	$11.29	$10.48	$11.28	$11.28	39,464
2025-04-16	$10.74	$10.86	$10.63	$10.81	$10.81	11,608
2025-04-15	$11.18	$11.21	$10.71	$11.21	$11.21	14,264
2025-04-14	$11.20	$11.34	$10.52	$11.20	$11.20	17,536
2025-04-11	$10.73	$11.15	$10.47	$10.92	$10.92	35,057
2025-04-10	$10.76	$10.87	$10.36	$10.52	$10.52	8,609
2025-04-09	$10.08	$11.06	$9.88	$10.95	$10.95	52,091
2025-04-08	$10.55	$10.82	$10.04	$10.36	$10.36	24,521
2025-04-07	$10.32	$10.90	$10.10	$10.54	$10.54	33,425
2025-04-04	$10.79	$11.26	$10.20	$10.68	$10.68	39,191
2025-04-03	$11.10	$11.50	$11.00	$11.20	$11.20	24,575
2025-04-02	$11.51	$11.87	$11.51	$11.60	$11.60	6,531
2025-04-01	$11.37	$11.76	$11.36	$11.62	$11.62	28,518
2025-03-31	$11.65	$11.91	$11.35	$11.43	$11.43	35,112
2025-03-28	$12.16	$12.20	$11.66	$11.80	$11.80	28,109
2025-03-27	$13.00	$13.00	$12.12	$12.16	$12.16	15,914
2025-03-26	$12.61	$12.65	$12.18	$12.19	$12.19	14,076
2025-03-25	$12.49	$12.77	$12.17	$12.70	$12.70	18,601
2025-03-24	$12.15	$12.48	$11.80	$12.39	$12.39	40,168
2025-03-21	$12.08	$12.25	$11.90	$12.18	$12.18	46,726
2025-03-20	$12.51	$12.89	$12.11	$12.34	$12.34	15,628
2025-03-19	$11.99	$12.81	$11.99	$12.68	$12.68	42,666
2025-03-18	$11.97	$12.11	$11.77	$11.99	$11.99	22,147
2025-03-17	$11.88	$12.16	$11.55	$12.15	$12.15	59,377
2025-03-14	$11.52	$12.00	$11.52	$11.82	$11.82	43,754
2025-03-13	$11.70	$11.91	$11.24	$11.59	$11.59	44,440
2025-03-12	$11.99	$12.20	$11.64	$11.75	$11.75	40,423
2025-03-11	$11.61	$12.19	$11.46	$11.96	$11.96	80,549
2025-03-10	$11.50	$11.72	$11.27	$11.69	$11.69	84,717
2025-03-07	$11.29	$11.80	$11.14	$11.69	$11.69	56,225
2025-03-06	$11.60	$11.77	$11.11	$11.30	$11.30	56,272
2025-03-05	$11.41	$11.89	$11.25	$11.73	$11.73	67,388
2025-03-04	$11.47	$11.69	$11.13	$11.66	$11.66	61,464
2025-03-03	$12.02	$12.43	$11.36	$11.54	$11.54	115,525
2025-02-28	$11.89	$12.23	$11.66	$12.13	$12.13	100,733
2025-02-27	$12.41	$12.42	$11.81	$11.98	$11.98	30,081
2025-02-26	$12.17	$12.58	$12.07	$12.34	$12.34	63,264
2025-02-25	$12.48	$12.48	$12.05	$12.26	$12.26	44,007
2025-02-24	$12.80	$12.88	$12.31	$12.46	$12.46	84,546
2025-02-21	$13.71	$13.71	$12.67	$12.81	$12.81	102,293
2025-02-20	$13.35	$13.88	$12.58	$13.79	$13.79	178,018
2025-02-19	$12.82	$13.28	$12.82	$13.16	$13.16	117,123
2025-02-18	$13.48	$13.48	$12.53	$12.87	$12.87	203,589
2025-02-14	$14.05	$14.24	$13.44	$13.49	$13.49	113,173
2025-02-13	$13.92	$14.81	$13.65	$14.09	$14.09	141,266
2025-02-12	$15.05	$15.05	$13.63	$14.16	$14.16	175,766
2025-02-11	$14.51	$15.04	$14.51	$14.72	$14.72	146,983
2025-02-10	$15.50	$15.66	$14.25	$14.44	$14.44	231,450
2025-02-07	$15.50	$15.94	$15.00	$15.40	$15.40	232,631
2025-02-06	$15.83	$15.98	$14.57	$15.01	$15.01	287,433
2025-02-05	$14.14	$15.34	$13.81	$14.79	$14.79	501,916
2025-02-04	$12.90	$13.25	$12.52	$12.92	$12.92	57,101
2025-02-03	$12.63	$12.93	$12.01	$12.89	$12.89	47,278
2025-01-31	$13.13	$13.32	$12.53	$12.83	$12.83	49,254
2025-01-30	$13.49	$13.71	$12.63	$12.85	$12.85	88,061
2025-01-29	$13.01	$13.56	$12.27	$13.38	$13.38	74,385
2025-01-28	$13.07	$13.07	$12.55	$12.88	$12.88	55,882
2025-01-27	$13.13	$13.48	$12.22	$13.05	$13.05	84,918
2025-01-24	$13.38	$13.61	$12.96	$13.35	$13.35	44,782
2025-01-23	$14.00	$14.08	$13.21	$13.35	$13.35	64,564
2025-01-22	$13.71	$14.21	$13.06	$14.13	$14.13	79,434
2025-01-21	$14.10	$14.22	$13.32	$13.51	$13.51	45,819
2025-01-17	$14.21	$14.33	$13.63	$14.08	$14.08	96,572
2025-01-16	$13.09	$14.13	$12.98	$14.10	$14.10	197,064
2025-01-15	$12.84	$13.20	$12.75	$13.00	$13.00	40,184
2025-01-14	$13.10	$13.37	$11.90	$12.77	$12.77	171,240
2025-01-13	$13.20	$13.20	$12.21	$12.83	$12.83	55,154
2025-01-10	$11.95	$13.98	$11.66	$13.38	$13.38	187,013
2025-01-08	$12.10	$12.15	$11.60	$12.11	$12.11	34,440
2025-01-07	$12.02	$12.25	$11.84	$12.13	$12.13	44,224
2025-01-06	$12.28	$12.29	$11.90	$11.90	$11.90	56,886
2025-01-03	$11.83	$12.28	$11.81	$12.15	$12.15	35,624
2025-01-02	$12.42	$12.42	$11.66	$11.66	$11.66	99,998
2024-12-31	$12.00	$12.38	$12.00	$12.36	$12.36	66,635
2024-12-30	$11.96	$12.00	$11.61	$11.88	$11.88	81,476
2024-12-27	$12.06	$12.07	$11.71	$11.91	$11.91	37,549
2024-12-26	$12.26	$12.26	$11.89	$12.04	$12.04	21,888
2024-12-24	$11.73	$12.15	$11.73	$12.10	$12.10	40,867
2024-12-23	$11.90	$11.97	$11.70	$11.87	$11.87	18,010
2024-12-20	$11.55	$12.00	$11.45	$11.89	$11.89	46,899
2024-12-19	$11.68	$11.98	$11.48	$11.60	$11.60	20,284
2024-12-18	$12.02	$12.32	$11.46	$11.57	$11.57	81,499
2024-12-17	$11.96	$12.02	$11.56	$11.97	$11.97	58,333
2024-12-16	$11.55	$12.00	$11.55	$11.81	$11.81	37,066
2024-12-13	$11.98	$11.98	$11.50	$11.66	$11.66	18,077
2024-12-12	$11.80	$11.97	$11.80	$11.91	$11.91	20,079
2024-12-11	$12.15	$12.17	$11.81	$12.00	$12.00	52,679
2024-12-10	$11.53	$12.20	$11.50	$12.00	$12.00	62,021
2024-12-09	$12.58	$12.68	$11.48	$11.56	$11.56	72,920
2024-12-06	$12.49	$12.80	$12.18	$12.77	$12.77	59,169
2024-12-05	$12.40	$12.73	$12.01	$12.19	$12.19	75,013
2024-12-04	$11.99	$12.50	$11.85	$12.40	$12.40	131,358
2024-12-03	$11.96	$12.11	$11.51	$11.89	$11.89	60,186
2024-12-02	$12.00	$12.07	$11.70	$11.83	$11.83	115,813
2024-11-29	$11.93	$12.23	$11.93	$11.95	$11.95	51,189
2024-11-27	$12.38	$12.54	$11.79	$11.85	$11.85	82,758
2024-11-26	$11.85	$12.84	$11.79	$12.29	$12.29	175,963
2024-11-25	$11.65	$11.87	$11.28	$11.80	$11.80	83,764
2024-11-22	$11.50	$11.90	$11.49	$11.62	$11.62	52,489
2024-11-21	$11.46	$11.84	$11.30	$11.78	$11.78	34,174
2024-11-20	$11.70	$11.70	$11.16	$11.25	$11.25	18,799
2024-11-19	$11.59	$11.91	$11.44	$11.68	$11.68	80,293
2024-11-18	$11.53	$11.89	$11.41	$11.54	$11.54	50,500
2024-11-15	$10.95	$11.68	$10.90	$11.61	$11.61	61,489
2024-11-14	$11.80	$11.80	$11.00	$11.00	$11.00	143,721
2024-11-13	$11.20	$12.44	$11.00	$11.99	$11.99	579,715
2024-11-12	$10.21	$10.84	$10.21	$10.74	$10.74	32,837
2024-11-11	$10.50	$10.68	$10.40	$10.50	$10.50	34,740
2024-11-08	$10.45	$10.56	$10.42	$10.45	$10.45	21,266
2024-11-07	$10.56	$10.59	$10.39	$10.56	$10.56	39,876
2024-11-06	$10.65	$10.65	$10.34	$10.54	$10.54	47,679
2024-11-05	$10.45	$10.74	$10.23	$10.67	$10.67	38,505
2024-11-04	$10.82	$10.85	$10.38	$10.63	$10.63	47,961
2024-11-01	$10.65	$10.73	$10.19	$10.63	$10.63	46,578
2024-10-31	$10.13	$10.85	$10.12	$10.55	$10.55	92,279
2024-10-30	$9.86	$10.28	$9.86	$10.20	$10.20	57,433
2024-10-29	$10.00	$10.16	$9.81	$10.03	$10.03	15,901
2024-10-28	$10.24	$10.32	$10.07	$10.08	$10.08	13,767
2024-10-25	$10.53	$10.53	$10.01	$10.10	$10.10	35,835
2024-10-24	$10.53	$10.90	$10.43	$10.59	$10.59	11,006
2024-10-23	$10.95	$10.95	$10.30	$10.50	$10.50	20,185
2024-10-22	$11.08	$11.08	$10.81	$10.97	$10.97	7,652
2024-10-21	$10.54	$11.18	$10.54	$10.90	$10.90	22,822
2024-10-18	$10.30	$10.64	$10.30	$10.63	$10.63	4,412
2024-10-17	$10.87	$10.87	$10.39	$10.39	$10.39	6,769
2024-10-16	$10.52	$10.96	$10.33	$10.96	$10.96	19,011
2024-10-15	$10.46	$10.71	$10.05	$10.59	$10.59	17,636
2024-10-14	$10.51	$10.86	$10.38	$10.52	$10.52	19,542
2024-10-11	$10.32	$10.72	$10.32	$10.62	$10.62	11,428
2024-10-10	$11.02	$11.02	$10.38	$10.38	$10.38	27,233
2024-10-09	$10.58	$11.45	$10.46	$10.97	$10.97	75,110
2024-10-08	$9.96	$10.57	$9.84	$10.54	$10.54	54,609
2024-10-07	$10.10	$10.10	$9.90	$10.00	$10.00	49,103
2024-10-04	$10.14	$10.19	$10.09	$10.13	$10.13	7,456
2024-10-03	$10.47	$10.83	$9.97	$10.00	$10.00	15,301
2024-10-02	$10.09	$10.69	$9.92	$10.57	$10.57	19,280
2024-10-01	$10.30	$10.55	$9.98	$10.41	$10.41	37,175
2024-09-30	$10.19	$10.43	$10.10	$10.34	$10.34	80,780
2024-09-27	$10.00	$10.38	$10.00	$10.19	$10.19	12,178
2024-09-26	$10.10	$10.15	$9.86	$10.00	$10.00	18,925
2024-09-25	$9.92	$10.06	$9.82	$10.06	$10.06	4,745
2024-09-24	$9.86	$10.01	$9.82	$9.84	$9.84	28,264
2024-09-23	$10.60	$10.60	$9.67	$9.87	$9.87	56,030
2024-09-20	$9.97	$11.11	$9.97	$10.73	$10.73	59,987
2024-09-19	$9.98	$10.07	$9.74	$10.07	$10.07	48,852
2024-09-18	$9.78	$10.14	$9.61	$9.81	$9.81	29,598
2024-09-17	$9.55	$9.93	$9.50	$9.75	$9.75	94,547
2024-09-16	$9.42	$9.74	$9.42	$9.46	$9.46	65,236
2024-09-13	$9.47	$9.53	$9.41	$9.50	$9.50	14,001
2024-09-12	$9.42	$9.65	$9.42	$9.44	$9.44	19,855
2024-09-11	$9.45	$9.49	$9.36	$9.44	$9.44	6,343
2024-09-10	$9.33	$9.67	$9.23	$9.39	$9.39	48,225
2024-09-09	$9.75	$9.78	$9.57	$9.61	$9.61	15,106
2024-09-06	$9.61	$9.85	$9.42	$9.84	$9.84	27,076
2024-09-05	$9.53	$9.59	$9.47	$9.47	$9.47	16,038
2024-09-04	$9.64	$9.66	$9.50	$9.56	$9.56	16,535
2024-09-03	$9.97	$9.97	$9.57	$9.74	$9.74	28,162
2024-08-30	$10.12	$10.12	$9.93	$9.97	$9.97	36,486
2024-08-29	$9.99	$10.50	$9.95	$10.00	$10.00	64,914
2024-08-28	$10.19	$10.21	$9.83	$10.00	$10.00	35,142
2024-08-27	$9.82	$10.29	$9.78	$10.20	$10.20	68,836
2024-08-26	$9.71	$10.49	$9.71	$9.82	$9.82	177,268
2024-08-23	$9.70	$9.77	$9.60	$9.70	$9.70	3,739
2024-08-22	$9.59	$9.70	$9.57	$9.59	$9.59	25,338
2024-08-21	$9.60	$9.73	$9.53	$9.67	$9.67	24,565
2024-08-20	$9.74	$9.80	$9.52	$9.55	$9.55	34,289
2024-08-19	$9.81	$10.00	$9.75	$9.80	$9.80	43,412
2024-08-16	$9.62	$9.99	$9.62	$9.81	$9.81	33,455
2024-08-15	$9.65	$9.76	$9.58	$9.68	$9.68	22,667
2024-08-14	$9.66	$9.95	$9.63	$9.65	$9.65	47,234
2024-08-13	$9.58	$9.99	$9.58	$9.69	$9.69	52,770
2024-08-12	$9.52	$9.80	$9.49	$9.57	$9.57	64,545
2024-08-09	$9.38	$9.74	$9.30	$9.52	$9.52	35,241
2024-08-08	$9.59	$9.72	$9.19	$9.36	$9.36	57,976
2024-08-07	$9.50	$10.66	$9.50	$9.65	$9.65	87,343
2024-08-06	$9.75	$9.99	$9.47	$9.50	$9.50	34,234
2024-08-05	$9.62	$9.80	$9.40	$9.78	$9.78	6,468
2024-08-02	$9.60	$9.95	$9.60	$9.95	$9.95	5,468
2024-08-01	$10.10	$10.10	$9.80	$9.90	$9.90	15,749
2024-07-31	$9.86	$10.47	$9.70	$10.24	$10.24	49,531
2024-07-30	$9.90	$10.34	$9.50	$9.62	$9.62	21,092
2024-07-29	$10.16	$10.17	$9.90	$9.90	$9.90	4,223
2024-07-26	$10.03	$10.30	$9.95	$10.20	$10.20	41,263
2024-07-25	$10.21	$10.30	$9.85	$10.06	$10.06	13,868
2024-07-24	$10.00	$10.35	$9.98	$10.15	$10.15	19,960
2024-07-23	$9.68	$10.04	$9.63	$9.96	$9.96	17,990
2024-07-22	$9.51	$9.68	$9.48	$9.68	$9.68	4,757
2024-07-19	$9.47	$9.59	$9.30	$9.59	$9.59	4,074
2024-07-18	$9.50	$9.80	$9.34	$9.62	$9.62	4,689
2024-07-17	$9.34	$9.57	$9.30	$9.51	$9.51	22,482
2024-07-16	$9.18	$9.45	$9.10	$9.44	$9.44	35,324
2024-07-15	$9.30	$9.39	$9.21	$9.21	$9.21	7,998
2024-07-12	$9.25	$9.48	$9.24	$9.36	$9.36	9,236
2024-07-11	$9.08	$9.32	$9.08	$9.22	$9.22	10,426
2024-07-10	$9.42	$9.42	$9.15	$9.39	$9.39	5,498
2024-07-09	$9.37	$9.37	$9.08	$9.08	$9.08	12,470
2024-07-08	$9.33	$9.37	$9.20	$9.22	$9.22	42,492
2024-07-05	$9.32	$9.48	$9.32	$9.37	$9.37	8,364
2024-07-03	$9.50	$9.50	$9.50	$9.50	$9.50	7,043
2024-07-02	$9.18	$9.48	$9.18	$9.48	$9.48	19,146
2024-07-01	$9.16	$9.29	$9.15	$9.29	$9.29	58,555
2024-06-28	$9.16	$9.35	$9.15	$9.35	$9.35	37,497
2024-06-27	$9.30	$9.36	$9.11	$9.11	$9.11	11,339
2024-06-26	$9.31	$9.31	$9.15	$9.16	$9.16	10,170
2024-06-25	$9.39	$9.50	$9.39	$9.49	$9.49	4,245
2024-06-24	$9.55	$9.63	$9.37	$9.39	$9.39	4,344
2024-06-21	$9.22	$9.65	$9.21	$9.53	$9.53	28,257
2024-06-20	$9.67	$9.67	$9.16	$9.27	$9.27	22,001
2024-06-18	$9.37	$9.79	$9.37	$9.63	$9.63	34,869
2024-06-17	$9.10	$9.58	$9.10	$9.40	$9.40	37,696
2024-06-14	$9.20	$9.20	$9.05	$9.05	$9.05	18,767
2024-06-13	$9.20	$9.35	$9.20	$9.25	$9.25	8,853
2024-06-12	$9.52	$9.53	$9.18	$9.27	$9.27	10,657
2024-06-11	$9.24	$9.57	$9.15	$9.33	$9.33	35,471
2024-06-10	$9.40	$9.40	$9.15	$9.24	$9.24	12,133
2024-06-07	$9.81	$9.89	$9.45	$9.46	$9.46	23,082
2024-06-06	$9.33	$9.98	$9.27	$9.94	$9.94	43,781
2024-06-05	$9.47	$9.52	$9.15	$9.23	$9.23	30,792
2024-06-04	$9.39	$9.40	$9.15	$9.39	$9.39	10,045
2024-06-03	$9.50	$9.57	$9.38	$9.44	$9.44	11,057
2024-05-31	$9.14	$9.45	$9.14	$9.45	$9.45	9,488
2024-05-30	$9.10	$9.18	$9.05	$9.05	$9.05	30,360
2024-05-29	$9.17	$9.25	$9.08	$9.15	$9.15	17,373
2024-05-28	$9.16	$9.37	$9.15	$9.35	$9.35	17,121
2024-05-24	$9.17	$9.41	$9.15	$9.15	$9.15	11,427
2024-05-23	$9.34	$9.34	$9.10	$9.18	$9.18	26,842
2024-05-22	$9.25	$9.55	$9.00	$9.31	$9.31	51,229
2024-05-21	$9.22	$9.40	$9.20	$9.28	$9.28	26,655
2024-05-20	$9.50	$9.50	$8.87	$9.30	$9.30	43,931
2024-05-17	$9.48	$9.57	$9.32	$9.41	$9.41	15,222
2024-05-16	$9.32	$9.71	$9.27	$9.37	$9.37	74,412
2024-05-15	$10.54	$10.54	$9.18	$9.41	$9.41	59,082
2024-05-14	$9.40	$10.54	$9.40	$10.54	$10.54	45,906
2024-05-13	$9.25	$9.46	$9.25	$9.40	$9.40	10,352
2024-05-10	$9.30	$9.32	$9.17	$9.25	$9.25	10,605
2024-05-09	$9.49	$9.49	$8.85	$9.06	$9.06	29,208
2024-05-08	$9.56	$9.60	$9.26	$9.51	$9.51	17,340
2024-05-07	$9.60	$9.80	$9.52	$9.57	$9.57	15,226
2024-05-06	$9.39	$9.81	$9.39	$9.69	$9.69	9,226
2024-05-03	$9.77	$9.82	$9.24	$9.52	$9.52	19,864
2024-05-02	$8.88	$9.74	$8.88	$9.59	$9.59	28,473
2024-05-01	$8.70	$9.00	$8.60	$8.64	$8.64	34,325
2024-04-30	$8.70	$8.80	$8.52	$8.80	$8.80	20,236
2024-04-29	$8.76	$8.89	$8.69	$8.70	$8.70	13,449
2024-04-26	$8.78	$9.08	$8.61	$8.66	$8.66	32,515
2024-04-25	$8.91	$9.08	$8.61	$8.66	$8.66	25,728
2024-04-24	$9.08	$9.13	$8.72	$8.80	$8.80	22,660
2024-04-23	$9.15	$9.27	$8.92	$9.03	$9.03	26,924
2024-04-22	$8.81	$9.12	$8.76	$9.12	$9.12	14,161
2024-04-19	$9.06	$9.40	$8.62	$8.63	$8.63	38,159
2024-04-18	$9.25	$9.29	$8.87	$9.06	$9.06	37,854
2024-04-17	$9.48	$9.48	$9.13	$9.21	$9.21	22,047
2024-04-16	$9.66	$9.66	$9.21	$9.47	$9.47	38,478
2024-04-15	$9.41	$9.80	$9.26	$9.49	$9.49	46,983
2024-04-12	$9.76	$9.82	$9.40	$9.45	$9.45	27,778
2024-04-11	$9.28	$9.91	$9.27	$9.76	$9.76	45,803
2024-04-10	$9.70	$9.70	$9.30	$9.30	$9.30	40,629
2024-04-09	$10.57	$10.57	$9.55	$9.77	$9.77	110,746
2024-04-08	$10.82	$11.00	$10.50	$10.75	$10.75	32,919
2024-04-05	$10.59	$11.00	$10.59	$10.77	$10.77	13,487
2024-04-04	$10.93	$10.95	$10.59	$10.67	$10.67	22,080
2024-04-03	$11.15	$11.20	$10.91	$10.93	$10.93	44,008
2024-04-02	$10.90	$11.39	$10.88	$11.20	$11.20	17,182
2024-04-01	$11.10	$11.29	$10.67	$11.15	$11.15	69,459
2024-03-28	$10.71	$11.30	$10.71	$11.16	$11.16	19,816
2024-03-27	$10.60	$10.88	$10.55	$10.80	$10.80	21,294
2024-03-26	$10.92	$11.00	$10.54	$10.76	$10.76	27,365
2024-03-25	$11.25	$11.41	$11.00	$11.00	$11.00	28,778
2024-03-22	$11.16	$11.28	$11.04	$11.27	$11.27	31,310
2024-03-21	$11.00	$11.49	$10.99	$11.20	$11.20	37,605
2024-03-20	$10.93	$11.22	$10.56	$10.93	$10.93	20,007
2024-03-19	$10.62	$10.94	$10.54	$10.90	$10.90	11,362
2024-03-18	$10.53	$10.91	$10.51	$10.57	$10.57	45,821
2024-03-15	$10.60	$10.99	$10.40	$10.78	$10.78	31,455
2024-03-14	$11.13	$11.44	$10.36	$10.63	$10.63	85,423
2024-03-13	$11.38	$11.58	$11.09	$11.37	$11.37	73,107
2024-03-12	$11.04	$11.58	$11.04	$11.24	$11.24	72,230
2024-03-11	$11.75	$12.10	$10.81	$11.01	$11.01	89,693
2024-03-08	$10.79	$12.00	$10.79	$11.87	$11.87	94,902
2024-03-07	$11.05	$11.42	$10.58	$10.74	$10.74	94,685
2024-03-06	$10.80	$11.13	$10.80	$11.03	$11.03	75,276
2024-03-05	$10.55	$10.69	$10.45	$10.46	$10.46	56,071
2024-03-04	$10.25	$10.78	$10.23	$10.64	$10.64	45,299
2024-03-01	$10.09	$10.30	$10.01	$10.29	$10.29	28,224
2024-02-29	$10.07	$10.10	$9.95	$10.09	$10.09	38,213
2024-02-28	$10.10	$10.13	$9.90	$9.91	$9.91	17,501
2024-02-27	$9.78	$10.13	$9.66	$10.06	$10.06	38,952
2024-02-26	$9.94	$9.94	$9.69	$9.78	$9.78	18,117
2024-02-23	$10.00	$10.09	$9.83	$9.96	$9.96	10,786
2024-02-22	$9.79	$10.17	$9.61	$10.03	$10.03	29,636
2024-02-21	$9.98	$10.02	$9.67	$9.80	$9.80	18,521
2024-02-20	$10.04	$10.17	$9.79	$9.98	$9.98	23,651
2024-02-16	$10.20	$10.20	$10.05	$10.19	$10.19	23,478
2024-02-15	$9.72	$10.15	$9.55	$10.15	$10.15	54,380
2024-02-14	$9.87	$9.90	$9.50	$9.70	$9.70	27,376
2024-02-13	$10.10	$10.13	$9.53	$9.87	$9.87	40,854
2024-02-12	$10.38	$10.54	$9.84	$10.03	$10.03	139,694
2024-02-09	$10.25	$10.57	$10.00	$10.54	$10.54	150,060
2024-02-08	$9.84	$10.22	$9.80	$10.15	$10.15	110,769
2024-02-07	$9.85	$9.90	$9.67	$9.87	$9.87	94,742
2024-02-06	$9.95	$9.99	$9.78	$9.90	$9.90	30,889
2024-02-05	$9.96	$9.96	$9.72	$9.86	$9.86	35,562
2024-02-02	$10.00	$10.09	$9.84	$10.03	$10.03	51,626
2024-02-01	$10.50	$10.50	$9.92	$10.01	$10.01	75,980
2024-01-31	$10.55	$10.78	$10.41	$10.58	$10.58	94,212
2024-01-30	$9.70	$9.70	$9.38	$9.60	$9.60	70,890
2024-01-29	$9.40	$9.75	$9.40	$9.70	$9.70	20,373
2024-01-26	$9.24	$9.60	$9.15	$9.52	$9.52	55,092
2024-01-25	$9.00	$9.20	$8.97	$9.12	$9.12	54,695
2024-01-24	$8.49	$8.82	$8.48	$8.50	$8.50	41,300
2024-01-23	$8.28	$8.47	$8.25	$8.33	$8.33	68,654
2024-01-22	$8.21	$8.41	$8.18	$8.41	$8.41	19,156
2024-01-19	$8.33	$8.33	$8.25	$8.30	$8.30	3,224
2024-01-18	$7.88	$8.35	$7.88	$8.21	$8.21	49,014
2024-01-17	$7.74	$7.79	$7.72	$7.79	$7.79	107,272
2024-01-16	$8.00	$8.00	$7.74	$7.75	$7.75	20,191
2024-01-12	$7.74	$7.80	$7.72	$7.79	$7.79	9,118
2024-01-11	$7.85	$7.85	$7.71	$7.71	$7.71	105,701
2024-01-10	$7.80	$7.84	$7.74	$7.80	$7.80	11,316
2024-01-09	$7.95	$7.95	$7.70	$7.80	$7.80	18,198
2024-01-08	$7.95	$8.02	$7.90	$7.95	$7.95	8,937
2024-01-05	$8.02	$8.04	$7.90	$7.99	$7.99	8,675
2024-01-04	$8.04	$8.10	$8.01	$8.01	$8.01	11,280
2024-01-03	$7.95	$8.10	$7.92	$8.03	$8.03	5,697
2024-01-02	$7.96	$8.20	$7.96	$8.00	$8.00	7,354
2023-12-29	$8.02	$8.06	$7.96	$8.06	$8.06	26,174
2023-12-28	$8.00	$8.09	$7.97	$8.01	$8.01	6,145
2023-12-27	$8.01	$8.14	$7.89	$8.08	$8.08	4,517
2023-12-26	$8.05	$8.18	$8.05	$8.10	$8.10	3,004
2023-12-22	$7.93	$8.05	$7.88	$8.05	$8.05	4,672
2023-12-21	$8.00	$8.00	$7.97	$7.97	$7.97	1,830
2023-12-20	$7.97	$8.01	$7.88	$7.99	$7.99	13,680
2023-12-19	$8.00	$8.03	$7.91	$7.96	$7.96	7,157
2023-12-18	$7.98	$8.00	$7.90	$7.98	$7.98	2,547
2023-12-15	$7.96	$7.99	$7.94	$7.97	$7.97	4,043
2023-12-14	$7.96	$8.02	$7.86	$7.97	$7.97	20,345
2023-12-13	$7.99	$8.01	$7.98	$7.98	$7.98	16,100
2023-12-12	$8.00	$8.01	$7.96	$8.01	$8.01	9,250
2023-12-11	$7.98	$8.13	$7.92	$8.13	$8.13	19,323
2023-12-08	$7.96	$7.96	$7.96	$7.96	$7.96	3,855
2023-12-07	$7.89	$7.99	$7.89	$7.97	$7.97	2,954
2023-12-06	$7.98	$8.05	$7.98	$8.02	$8.02	9,963
2023-12-05	$7.95	$8.07	$7.88	$8.03	$8.03	8,896
2023-12-04	$7.91	$8.08	$7.91	$8.00	$8.00	18,302
2023-12-01	$7.81	$8.09	$7.77	$8.09	$8.09	11,480
2023-11-30	$7.87	$7.87	$7.77	$7.87	$7.87	5,353
2023-11-29	$7.91	$8.00	$7.91	$8.00	$8.00	1,532
2023-11-28	$8.01	$8.01	$7.90	$7.91	$7.91	8,207
2023-11-27	$8.10	$8.20	$7.97	$7.97	$7.97	9,819
2023-11-24	$7.91	$8.26	$7.91	$8.26	$8.26	10,866
2023-11-22	$7.81	$8.06	$7.69	$8.06	$8.06	13,976
2023-11-21	$7.73	$7.93	$7.68	$7.85	$7.85	16,063
2023-11-20	$7.65	$7.86	$7.63	$7.86	$7.86	13,180
2023-11-17	$7.86	$7.88	$7.69	$7.83	$7.83	7,579
2023-11-16	$7.90	$7.93	$7.86	$7.86	$7.86	11,339
2023-11-15	$7.99	$7.99	$7.90	$7.94	$7.94	6,925
2023-11-14	$7.87	$8.00	$7.86	$8.00	$8.00	7,375
2023-11-13	$8.07	$8.07	$7.90	$8.00	$8.00	3,112
2023-11-10	$8.00	$8.10	$7.96	$8.10	$8.10	26,902
2023-11-09	$7.97	$8.10	$7.95	$7.99	$7.99	46,231
2023-11-08	$7.60	$8.30	$7.60	$8.20	$8.20	95,173
2023-11-07	$7.74	$7.74	$7.53	$7.58	$7.58	2,632
2023-11-06	$7.80	$7.87	$7.66	$7.67	$7.67	11,337
2023-11-03	$7.65	$7.83	$7.52	$7.71	$7.71	4,197
2023-11-02	$7.74	$7.75	$7.65	$7.66	$7.66	3,221
2023-11-01	$7.90	$7.97	$7.55	$7.80	$7.80	3,115
2023-10-31	$7.88	$7.89	$7.71	$7.89	$7.89	7,417
2023-10-30	$7.90	$7.90	$7.80	$7.80	$7.80	3,692
2023-10-27	$8.05	$8.05	$7.99	$7.99	$7.99	880
2023-10-26	$8.03	$8.03	$7.93	$7.99	$7.99	4,960
2023-10-25	$7.90	$8.00	$7.87	$8.00	$8.00	18,924
2023-10-24	$7.96	$7.96	$7.87	$7.94	$7.94	13,540
2023-10-23	$8.02	$8.05	$7.86	$7.87	$7.87	42,856
2023-10-20	$8.38	$8.38	$8.15	$8.23	$8.23	5,958
2023-10-19	$8.74	$8.74	$8.48	$8.48	$8.48	1,034
2023-10-18	$8.40	$8.45	$8.40	$8.43	$8.43	7,948
2023-10-17	$8.15	$8.40	$8.15	$8.37	$8.37	4,049
2023-10-16	$8.43	$8.43	$8.22	$8.37	$8.37	1,177
2023-10-13	$8.25	$8.47	$8.25	$8.40	$8.40	41,502
2023-10-12	$8.33	$8.41	$8.33	$8.41	$8.41	344
2023-10-11	$8.26	$8.26	$8.26	$8.26	$8.26	341
2023-10-10	$8.37	$8.37	$8.21	$8.21	$8.21	2,384
2023-10-09	$8.46	$8.50	$8.37	$8.38	$8.38	13,914
2023-10-06	$8.61	$8.61	$8.61	$8.61	$8.61	496
2023-10-05	$8.51	$8.60	$8.51	$8.59	$8.59	3,193
2023-10-04	$8.65	$8.65	$8.51	$8.59	$8.59	11,737
2023-10-03	$8.69	$8.70	$8.62	$8.69	$8.69	932
2023-10-02	$8.60	$8.70	$8.60	$8.66	$8.66	2,195
2023-09-29	$8.70	$8.70	$8.69	$8.69	$8.69	3,269
2023-09-28	$8.81	$8.81	$8.59	$8.69	$8.69	3,849
2023-09-27	$8.82	$8.82	$8.58	$8.65	$8.65	18,537
2023-09-26	$8.83	$8.84	$8.62	$8.64	$8.64	11,425
2023-09-25	$8.86	$8.86	$8.80	$8.80	$8.80	4,768
2023-09-22	$8.96	$9.00	$8.80	$8.82	$8.82	4,704
2023-09-21	$8.80	$9.07	$8.80	$9.04	$9.04	9,425
2023-09-20	$8.81	$9.19	$8.81	$9.07	$9.07	1,251
2023-09-19	$9.14	$9.14	$8.97	$8.97	$8.97	6,385
2023-09-18	$8.84	$9.20	$8.80	$9.19	$9.19	3,477
2023-09-15	$8.78	$9.09	$8.73	$8.83	$8.83	8,736
2023-09-14	$8.75	$8.75	$8.72	$8.75	$8.75	2,389
2023-09-13	$8.60	$8.80	$8.57	$8.70	$8.70	8,424
2023-09-12	$8.50	$8.71	$8.40	$8.55	$8.55	1,359
2023-09-11	$8.85	$8.86	$8.37	$8.54	$8.54	15,302
2023-09-08	$8.85	$8.88	$8.67	$8.69	$8.69	5,999
2023-09-07	$8.95	$8.99	$8.63	$8.88	$8.88	14,915
2023-09-06	$8.81	$8.85	$8.71	$8.76	$8.76	4,476
2023-09-05	$8.86	$8.98	$8.86	$8.97	$8.97	11,489
2023-09-01	$8.97	$9.16	$8.97	$8.97	$8.97	8,460
2023-08-31	$8.99	$9.16	$8.90	$9.09	$9.09	9,630
2023-08-30	$8.81	$9.06	$8.56	$8.99	$8.99	13,358
2023-08-29	$8.98	$9.00	$8.86	$8.86	$8.86	1,123
2023-08-28	$8.99	$8.99	$8.98	$8.98	$8.98	1,623
2023-08-25	$9.00	$9.00	$8.93	$8.96	$8.96	2,726
2023-08-24	$8.95	$9.05	$8.92	$8.92	$8.92	4,781
2023-08-23	$8.98	$9.00	$8.98	$9.00	$9.00	9,503
2023-08-22	$9.00	$9.06	$8.95	$8.98	$8.98	16,882
2023-08-21	$9.01	$9.14	$8.99	$9.00	$9.00	6,474
2023-08-18	$9.17	$9.48	$9.16	$9.16	$9.16	14,595
2023-08-17	$9.31	$9.31	$9.16	$9.16	$9.16	3,196
2023-08-16	$9.39	$9.46	$9.30	$9.40	$9.40	2,213
2023-08-15	$9.35	$9.40	$9.30	$9.34	$9.34	8,633
2023-08-14	$9.31	$9.44	$9.20	$9.42	$9.42	7,414
2023-08-11	$9.37	$9.40	$9.35	$9.35	$9.35	1,597
2023-08-10	$9.34	$9.45	$9.20	$9.45	$9.45	14,145
2023-08-09	$9.54	$9.54	$9.37	$9.50	$9.50	17,472
2023-08-08	$9.40	$9.40	$9.19	$9.38	$9.38	12,195
2023-08-07	$9.54	$9.54	$9.39	$9.47	$9.47	9,104
2023-08-04	$9.47	$9.67	$9.35	$9.60	$9.60	11,632
2023-08-03	$9.56	$9.89	$9.40	$9.56	$9.56	16,678
2023-08-02	$9.99	$10.00	$9.76	$9.90	$9.90	14,377
2023-08-01	$9.65	$9.79	$9.60	$9.71	$9.71	5,018
2023-07-31	$9.51	$9.99	$9.51	$9.73	$9.73	28,372
2023-07-28	$9.58	$9.70	$9.58	$9.70	$9.70	1,868
2023-07-27	$9.51	$9.66	$9.42	$9.58	$9.58	12,555
2023-07-26	$9.45	$9.66	$9.41	$9.66	$9.66	5,757
2023-07-25	$9.32	$9.42	$9.17	$9.32	$9.32	15,815
2023-07-24	$9.70	$9.70	$9.36	$9.40	$9.40	6,884
2023-07-21	$9.70	$9.75	$9.70	$9.71	$9.71	1,068
2023-07-20	$9.90	$9.90	$9.69	$9.71	$9.71	4,264
2023-07-19	$9.80	$9.86	$9.68	$9.77	$9.77	5,594
2023-07-18	$9.81	$9.97	$9.68	$9.72	$9.72	5,922
2023-07-17	$10.20	$10.20	$9.88	$9.90	$9.90	15,216
2023-07-14	$10.61	$10.66	$10.20	$10.39	$10.39	10,524
2023-07-13	$10.94	$10.94	$10.35	$10.66	$10.66	3,823
2023-07-12	$9.90	$10.44	$9.90	$10.41	$10.41	4,973
2023-07-11	$9.77	$9.90	$9.77	$9.90	$9.90	3,335
2023-07-10	$9.89	$9.90	$9.68	$9.81	$9.81	8,639
2023-07-07	$9.33	$9.79	$9.33	$9.68	$9.68	13,692
2023-07-06	$9.59	$9.59	$9.33	$9.58	$9.58	3,071
2023-07-05	$9.42	$9.43	$9.35	$9.35	$9.35	5,544
2023-07-03	$9.13	$9.68	$9.13	$9.36	$9.36	4,589
2023-06-30	$9.37	$9.46	$9.25	$9.46	$9.46	7,386
2023-06-29	$9.35	$9.37	$9.35	$9.37	$9.37	1,290
2023-06-28	$9.24	$9.38	$9.24	$9.38	$9.38	3,797
2023-06-27	$9.26	$9.34	$9.09	$9.25	$9.25	14,401
2023-06-26	$9.25	$9.37	$9.20	$9.37	$9.37	14,060
2023-06-23	$9.39	$9.39	$9.25	$9.25	$9.25	2,119
2023-06-22	$9.38	$9.38	$9.25	$9.25	$9.25	3,772
2023-06-21	$9.25	$9.40	$9.17	$9.40	$9.40	9,238
2023-06-20	$9.27	$9.45	$9.21	$9.34	$9.34	2,271
2023-06-16	$9.29	$9.45	$9.13	$9.13	$9.13	19,913
2023-06-15	$9.26	$9.48	$9.22	$9.25	$9.25	17,762
2023-06-14	$9.28	$9.35	$9.25	$9.25	$9.25	4,682
2023-06-13	$9.27	$9.30	$9.25	$9.27	$9.27	11,959
2023-06-12	$9.20	$9.36	$9.20	$9.33	$9.33	15,325
2023-06-09	$9.44	$9.48	$9.21	$9.48	$9.48	2,620
2023-06-08	$9.43	$9.43	$9.21	$9.39	$9.39	5,759
2023-06-07	$9.51	$9.52	$9.14	$9.50	$9.50	15,352
2023-06-06	$9.55	$9.68	$9.46	$9.68	$9.68	3,396
2023-06-05	$9.75	$9.75	$9.42	$9.63	$9.63	6,985
2023-06-02	$9.53	$9.79	$9.53	$9.78	$9.78	8,627
2023-06-01	$9.58	$9.67	$9.40	$9.55	$9.55	12,521
2023-05-31	$9.65	$9.65	$9.43	$9.60	$9.60	7,511
2023-05-30	$9.72	$9.72	$9.50	$9.69	$9.69	13,904
2023-05-26	$9.70	$9.75	$9.50	$9.75	$9.75	12,560
2023-05-25	$9.45	$9.88	$9.42	$9.76	$9.76	13,698
2023-05-24	$9.37	$9.59	$9.37	$9.44	$9.44	10,798
2023-05-23	$9.68	$9.68	$9.49	$9.49	$9.49	2,515
2023-05-22	$9.66	$9.69	$9.40	$9.61	$9.61	6,937
2023-05-19	$9.86	$10.20	$9.67	$9.79	$9.79	29,640
2023-05-18	$9.72	$10.10	$9.70	$9.98	$9.98	50,156
2023-05-17	$9.57	$9.75	$9.50	$9.74	$9.74	6,233
2023-05-16	$9.85	$9.90	$9.50	$9.50	$9.50	7,516
2023-05-15	$9.73	$9.87	$9.72	$9.72	$9.72	1,216
2023-05-12	$9.71	$9.95	$9.71	$9.83	$9.83	657
2023-05-11	$9.78	$10.21	$9.36	$9.75	$9.75	17,805
2023-05-10	$9.70	$10.33	$9.70	$10.08	$10.08	10,514
2023-05-09	$9.44	$9.65	$9.29	$9.65	$9.65	3,930
2023-05-08	$9.32	$9.48	$9.32	$9.48	$9.48	2,024
2023-05-05	$9.51	$9.51	$9.51	$9.51	$9.51	3,102
2023-05-04	$9.32	$9.42	$9.30	$9.34	$9.34	3,475
2023-05-03	$9.30	$9.40	$9.21	$9.37	$9.37	5,785
2023-05-02	$9.30	$9.32	$9.21	$9.29	$9.29	2,098
2023-05-01	$9.16	$9.30	$9.12	$9.30	$9.30	2,105
2023-04-28	$9.40	$9.40	$9.28	$9.28	$9.28	4,563
2023-04-27	$9.28	$9.49	$9.28	$9.40	$9.40	7,298
2023-04-26	$9.22	$9.35	$9.21	$9.28	$9.28	9,993
2023-04-25	$9.28	$9.40	$9.26	$9.40	$9.40	991
2023-04-24	$9.50	$9.56	$9.39	$9.40	$9.40	2,002
2023-04-21	$9.49	$9.55	$9.47	$9.50	$9.50	10,726
2023-04-20	$9.41	$9.58	$9.41	$9.58	$9.58	717
2023-04-19	$9.79	$9.79	$9.60	$9.62	$9.62	8,542
2023-04-18	$9.80	$9.88	$9.80	$9.88	$9.88	2,569
2023-04-17	$9.98	$9.98	$9.60	$9.60	$9.60	8,275
2023-04-14	$9.62	$9.85	$9.62	$9.85	$9.85	886
2023-04-13	$9.75	$9.75	$9.72	$9.74	$9.74	1,867
2023-04-12	$9.60	$9.78	$9.60	$9.73	$9.73	2,080
2023-04-11	$9.80	$9.83	$9.60	$9.76	$9.76	5,278
2023-04-10	$9.95	$9.95	$9.61	$9.75	$9.75	1,462
2023-04-06	$9.86	$10.00	$9.86	$10.00	$10.00	639
2023-04-05	$9.85	$10.00	$9.85	$10.00	$10.00	829
2023-04-04	$9.73	$9.81	$9.73	$9.81	$9.81	2,333
2023-04-03	$9.65	$9.65	$9.65	$9.65	$9.65	671
2023-03-31	$9.89	$10.10	$9.80	$10.08	$10.08	4,926
2023-03-30	$9.79	$10.05	$9.78	$10.05	$10.05	3,262
2023-03-29	$9.93	$10.10	$9.93	$10.01	$10.01	1,308
2023-03-28	$9.68	$10.12	$9.68	$10.10	$10.10	11,023
2023-03-27	$9.52	$9.88	$9.50	$9.88	$9.88	4,785
2023-03-24	$9.51	$10.16	$9.51	$9.61	$9.61	16,861
2023-03-23	$9.65	$9.95	$9.48	$9.95	$9.95	21,019
2023-03-22	$9.62	$10.00	$9.50	$9.78	$9.78	7,621
2023-03-21	$9.97	$10.26	$9.53	$9.53	$9.53	13,191
2023-03-20	$10.40	$10.40	$10.01	$10.03	$10.03	6,290
2023-03-17	$9.82	$10.40	$9.73	$10.40	$10.40	33,607
2023-03-16	$9.87	$9.92	$9.62	$9.62	$9.62	7,290
2023-03-15	$9.51	$10.10	$9.37	$9.62	$9.62	12,616
2023-03-14	$9.64	$9.74	$9.51	$9.64	$9.64	12,405
2023-03-13	$9.90	$9.90	$9.54	$9.62	$9.62	4,291
2023-03-10	$9.96	$9.98	$9.93	$9.96	$9.96	8,320
2023-03-09	$10.01	$10.04	$9.91	$9.96	$9.96	12,324
2023-03-08	$9.97	$10.15	$9.81	$10.05	$10.05	36,731
2023-03-07	$10.06	$10.07	$9.86	$9.98	$9.98	10,379
2023-03-06	$10.21	$10.21	$10.05	$10.09	$10.09	9,397
2023-03-03	$10.25	$10.25	$10.06	$10.20	$10.20	6,896
2023-03-02	$10.19	$10.27	$10.19	$10.25	$10.25	4,297
2023-03-01	$10.35	$10.39	$10.30	$10.35	$10.35	16,126
2023-02-28	$10.40	$10.41	$10.33	$10.40	$10.40	48,252
2023-02-27	$10.30	$10.45	$10.27	$10.38	$10.38	25,455
2023-02-24	$10.24	$10.35	$10.24	$10.35	$10.35	5,110
2023-02-23	$10.30	$10.33	$10.18	$10.33	$10.33	9,742
2023-02-22	$10.26	$10.35	$10.25	$10.31	$10.31	15,165
2023-02-21	$10.26	$10.35	$10.18	$10.35	$10.35	17,106
2023-02-17	$10.21	$10.38	$10.20	$10.35	$10.35	13,573
2023-02-16	$10.33	$10.41	$10.20	$10.40	$10.40	11,441
2023-02-15	$10.51	$10.51	$10.32	$10.40	$10.40	11,651
2023-02-14	$10.39	$10.60	$10.38	$10.42	$10.42	34,299
2023-02-13	$10.54	$10.59	$10.18	$10.52	$10.52	5,854
2023-02-10	$10.34	$10.84	$10.26	$10.60	$10.60	83,778
2023-02-09	$10.45	$10.62	$10.02	$10.30	$10.30	39,036
2023-02-08	$10.77	$10.77	$10.01	$10.50	$10.50	120,428
2023-02-07	$10.52	$10.60	$10.35	$10.37	$10.37	35,351
2023-02-06	$10.68	$10.82	$10.51	$10.51	$10.51	5,217
2023-02-03	$10.50	$11.50	$10.45	$10.92	$10.92	25,542
2023-02-02	$10.47	$10.98	$10.38	$10.60	$10.60	13,158
2023-02-01	$10.33	$10.50	$10.33	$10.48	$10.48	8,339
2023-01-31	$10.53	$10.53	$10.33	$10.50	$10.50	13,507
2023-01-30	$10.61	$10.67	$10.53	$10.59	$10.59	7,235
2023-01-27	$10.84	$10.84	$10.67	$10.69	$10.69	937
2023-01-26	$10.72	$10.85	$10.70	$10.80	$10.80	28,002
2023-01-25	$10.73	$10.84	$10.67	$10.84	$10.84	8,664
2023-01-24	$10.79	$10.90	$10.65	$10.83	$10.83	4,550
2023-01-23	$10.89	$11.15	$10.85	$10.90	$10.90	6,059
2023-01-20	$11.10	$11.20	$10.93	$11.04	$11.04	17,599
2023-01-19	$10.79	$11.22	$10.54	$11.02	$11.02	11,954
2023-01-18	$10.93	$11.00	$10.74	$10.80	$10.80	10,497
2023-01-17	$11.00	$11.28	$10.52	$10.95	$10.95	27,673
2023-01-13	$11.33	$11.33	$11.07	$11.07	$11.07	2,024
2023-01-12	$11.25	$11.35	$11.16	$11.32	$11.32	1,069
2023-01-11	$11.00	$11.50	$11.00	$11.26	$11.26	59,974
2023-01-10	$11.28	$11.28	$10.94	$11.09	$11.09	26,094
2023-01-09	$10.71	$11.28	$10.71	$11.08	$11.08	7,484
2023-01-06	$10.58	$10.88	$10.45	$10.79	$10.79	41,252
2023-01-05	$10.64	$10.64	$10.40	$10.58	$10.58	15,437
2023-01-04	$10.35	$10.50	$10.20	$10.50	$10.50	11,400
2023-01-03	$10.59	$10.59	$10.21	$10.43	$10.43	20,903
2022-12-30	$10.50	$11.00	$10.30	$10.94	$10.94	3,392
2022-12-29	$9.99	$10.50	$9.99	$10.50	$10.50	3,466
2022-12-28	$9.22	$10.14	$9.22	$9.98	$9.98	16,212
2022-12-27	$10.00	$10.00	$9.86	$9.88	$9.88	13,553
2022-12-23	$10.49	$10.49	$10.17	$10.28	$10.28	2,675
2022-12-22	$9.42	$11.21	$9.42	$10.50	$10.50	17,944
2022-12-21	$9.32	$9.54	$9.09	$9.38	$9.38	72,363
2022-12-20	$9.60	$9.77	$9.28	$9.40	$9.40	133,537
2022-12-19	$9.74	$9.74	$9.64	$9.70	$9.70	2,728
2022-12-16	$9.76	$10.00	$9.59	$9.70	$9.70	72,167
2022-12-15	$10.02	$10.10	$9.73	$9.78	$9.78	93,948
2022-12-14	$10.17	$10.42	$9.91	$10.37	$10.37	10,722
2022-12-13	$10.06	$10.38	$9.87	$10.07	$10.07	6,289
2022-12-12	$10.40	$10.40	$10.16	$10.20	$10.20	6,442
2022-12-09	$10.28	$10.53	$10.25	$10.51	$10.51	14,909
2022-12-08	$10.26	$10.40	$10.07	$10.25	$10.25	16,985
2022-12-07	$10.07	$10.40	$10.05	$10.38	$10.38	2,217
2022-12-06	$10.20	$10.49	$10.19	$10.35	$10.35	10,228
2022-12-05	$10.29	$10.37	$10.14	$10.14	$10.14	15,850
2022-12-02	$10.36	$10.36	$10.10	$10.35	$10.35	20,683
2022-12-01	$10.31	$10.38	$10.12	$10.38	$10.38	1,441
2022-11-30	$10.31	$10.63	$10.18	$10.50	$10.50	19,487
2022-11-29	$10.38	$10.38	$9.91	$10.29	$10.29	2,142
2022-11-28	$9.87	$10.37	$9.87	$10.37	$10.37	14,295
2022-11-25	$10.10	$10.14	$10.06	$10.07	$10.07	770
2022-11-23	$9.99	$10.15	$9.99	$10.15	$10.15	469
2022-11-22	$10.09	$10.20	$10.02	$10.10	$10.10	3,709
2022-11-21	$9.97	$10.15	$9.97	$10.15	$10.15	6,324
2022-11-18	$10.19	$10.19	$10.05	$10.05	$10.05	8,026
2022-11-17	$10.10	$10.13	$10.06	$10.10	$10.10	11,968
2022-11-16	$9.85	$10.50	$9.85	$10.16	$10.16	5,703
2022-11-15	$10.49	$10.49	$9.93	$10.10	$10.10	22,903
2022-11-14	$9.97	$10.18	$9.97	$10.16	$10.16	21,012
2022-11-11	$10.66	$10.68	$10.07	$10.20	$10.20	52,153
2022-11-10	$10.84	$10.98	$10.32	$10.51	$10.51	34,171
2022-11-09	$10.42	$10.42	$10.25	$10.32	$10.32	6,950
2022-11-08	$10.50	$10.60	$10.18	$10.39	$10.39	10,556
2022-11-07	$10.27	$10.90	$10.27	$10.73	$10.73	9,102
2022-11-04	$10.25	$10.25	$10.23	$10.25	$10.25	934
2022-11-03	$10.27	$10.29	$10.22	$10.29	$10.29	5,707
2022-11-02	$10.22	$10.50	$10.22	$10.50	$10.50	3,925
2022-11-01	$10.20	$10.50	$10.20	$10.50	$10.50	9,265
2022-10-31	$10.25	$10.41	$10.25	$10.40	$10.40	2,867
2022-10-28	$10.30	$10.44	$10.22	$10.43	$10.43	5,049
2022-10-27	$10.30	$10.50	$10.30	$10.47	$10.47	15,775
2022-10-26	$10.43	$10.60	$10.31	$10.60	$10.60	12,829
2022-10-25	$10.46	$10.50	$10.26	$10.50	$10.50	15,951
2022-10-24	$10.42	$10.60	$10.35	$10.60	$10.60	12,472
2022-10-21	$10.33	$10.63	$10.29	$10.50	$10.50	8,946
2022-10-20	$10.50	$10.64	$10.34	$10.47	$10.47	1,641
2022-10-19	$10.47	$10.63	$10.33	$10.56	$10.56	4,443
2022-10-18	$10.65	$10.65	$10.42	$10.50	$10.50	1,252
2022-10-17	$10.60	$10.64	$10.37	$10.64	$10.64	961
2022-10-14	$10.32	$10.63	$10.32	$10.63	$10.63	1,300
2022-10-13	$10.59	$10.65	$10.44	$10.64	$10.64	7,950
2022-10-12	$10.75	$10.80	$10.58	$10.70	$10.70	3,659
2022-10-11	$10.59	$10.81	$9.63	$10.77	$10.77	27,437
2022-10-10	$10.95	$10.98	$10.80	$10.80	$10.80	923
2022-10-07	$11.10	$11.10	$10.90	$11.05	$11.05	2,057
2022-10-06	$11.09	$11.11	$11.09	$11.10	$11.10	1,267
2022-10-05	$10.92	$11.10	$10.60	$11.10	$11.10	1,306
2022-10-04	$11.16	$11.23	$11.16	$11.20	$11.20	3,661
2022-10-03	$11.10	$11.50	$10.99	$11.13	$11.13	25,292
2022-09-30	$11.13	$11.42	$10.85	$11.39	$11.39	3,731
2022-09-29	$11.13	$11.13	$10.80	$11.11	$11.11	3,860
2022-09-28	$10.88	$11.45	$10.88	$11.32	$11.32	3,157
2022-09-27	$11.01	$11.20	$10.76	$11.13	$11.13	7,024
2022-09-26	$11.10	$11.10	$11.03	$11.03	$11.03	909
2022-09-23	$11.29	$11.42	$11.04	$11.25	$11.25	6,793
2022-09-22	$11.20	$11.43	$11.05	$11.27	$11.27	1,881
2022-09-21	$11.46	$11.46	$11.25	$11.41	$11.41	4,975
2022-09-20	$11.45	$11.63	$11.43	$11.60	$11.60	5,200
2022-09-19	$11.83	$11.83	$11.83	$11.83	$11.83	768
2022-09-16	$11.28	$11.91	$11.28	$11.91	$11.91	4,622
2022-09-15	$11.60	$11.75	$11.55	$11.60	$11.60	2,295
2022-09-14	$11.39	$11.72	$11.18	$11.66	$11.66	27,647
2022-09-13	$11.36	$11.51	$11.20	$11.50	$11.50	7,177
2022-09-12	$11.60	$11.84	$11.60	$11.60	$11.60	17,823
2022-09-09	$11.67	$11.67	$11.55	$11.60	$11.60	3,182
2022-09-08	$11.73	$11.73	$11.55	$11.67	$11.67	2,580
2022-09-07	$11.68	$11.80	$11.63	$11.80	$11.80	8,308
2022-09-06	$11.92	$11.92	$11.58	$11.80	$11.80	2,240
2022-09-02	$11.91	$12.02	$11.91	$11.98	$11.98	940
2022-09-01	$12.06	$12.06	$11.91	$11.91	$11.91	1,761
2022-08-31	$11.94	$12.20	$11.93	$12.20	$12.20	9,884
2022-08-30	$12.00	$12.15	$11.91	$11.95	$11.95	33,716
2022-08-29	$11.83	$12.00	$11.70	$11.94	$11.94	5,832
2022-08-26	$11.84	$12.00	$11.54	$11.95	$11.95	11,393
2022-08-25	$11.62	$12.00	$11.62	$12.00	$12.00	2,277
2022-08-24	$11.61	$11.87	$11.50	$11.87	$11.87	5,179
2022-08-23	$11.35	$11.84	$11.35	$11.84	$11.84	1,947
2022-08-22	$12.04	$12.04	$11.67	$11.82	$11.82	6,608
2022-08-19	$12.02	$12.29	$12.01	$12.18	$12.18	2,690
2022-08-18	$12.01	$12.10	$12.00	$12.09	$12.09	14,706
2022-08-17	$12.09	$12.23	$12.02	$12.06	$12.06	3,849
2022-08-16	$12.14	$12.31	$12.03	$12.15	$12.15	3,237
2022-08-15	$12.24	$12.35	$12.01	$12.35	$12.35	25,604
2022-08-12	$12.17	$12.50	$12.03	$12.40	$12.40	8,493
2022-08-11	$12.50	$12.90	$12.01	$12.30	$12.30	33,585
2022-08-10	$12.00	$12.11	$11.72	$12.08	$12.08	6,193
2022-08-09	$12.34	$12.40	$11.67	$12.00	$12.00	21,513
2022-08-08	$11.85	$12.87	$11.85	$12.30	$12.30	12,229
2022-08-05	$11.95	$12.00	$11.77	$11.85	$11.85	6,470
2022-08-04	$11.58	$11.95	$11.55	$11.95	$11.95	3,045
2022-08-03	$11.73	$11.78	$11.63	$11.78	$11.78	7,672
2022-08-02	$11.33	$11.94	$11.33	$11.94	$11.94	1,064
2022-08-01	$11.90	$11.90	$11.25	$11.76	$11.76	3,790
2022-07-29	$11.61	$11.95	$11.22	$11.95	$11.95	5,612
2022-07-28	$11.35	$12.25	$11.25	$11.72	$11.72	2,189
2022-07-27	$11.51	$11.51	$11.34	$11.35	$11.35	2,274
2022-07-26	$11.64	$11.69	$11.60	$11.60	$11.60	2,793
2022-07-25	$11.54	$11.90	$11.54	$11.75	$11.75	7,122
2022-07-22	$11.86	$11.90	$11.54	$11.63	$11.63	5,226
2022-07-21	$11.90	$11.90	$11.54	$11.63	$11.63	20,366
2022-07-20	$11.65	$11.75	$11.45	$11.62	$11.62	8,895
2022-07-19	$11.74	$11.90	$11.40	$11.80	$11.80	7,110
2022-07-18	$11.21	$11.74	$11.21	$11.59	$11.59	4,106
2022-07-15	$11.48	$11.48	$11.25	$11.27	$11.27	4,133
2022-07-14	$11.40	$11.49	$11.29	$11.35	$11.35	5,511
2022-07-13	$11.89	$11.89	$11.33	$11.35	$11.35	2,496
2022-07-12	$11.47	$11.60	$11.10	$11.10	$11.10	9,207
2022-07-11	$11.10	$11.32	$11.03	$11.05	$11.05	2,791
2022-07-08	$11.00	$11.19	$11.00	$11.19	$11.19	752
2022-07-07	$10.96	$11.26	$10.76	$11.26	$11.26	2,290
2022-07-06	$11.02	$11.30	$10.52	$11.14	$11.14	9,600
2022-07-05	$11.33	$11.33	$10.97	$11.27	$11.27	4,699
2022-07-01	$11.18	$11.67	$11.06	$11.65	$11.65	3,695
2022-06-30	$11.03	$11.50	$10.81	$11.50	$11.50	7,713
2022-06-29	$10.98	$11.28	$10.72	$11.28	$11.28	1,148
2022-06-28	$11.06	$11.10	$10.81	$11.10	$11.10	1,940
2022-06-27	$10.98	$11.45	$10.98	$11.13	$11.13	4,290
2022-06-24	$10.91	$11.32	$10.90	$11.30	$11.30	5,376
2022-06-23	$11.44	$11.44	$10.86	$11.15	$11.15	2,248
2022-06-22	$11.25	$11.25	$10.79	$11.06	$11.06	4,602
2022-06-21	$10.91	$11.50	$10.91	$11.18	$11.18	11,777
2022-06-17	$11.03	$11.06	$10.78	$11.05	$11.05	3,240
2022-06-16	$10.75	$11.07	$10.75	$11.07	$11.07	2,401
2022-06-15	$10.72	$11.20	$10.69	$11.15	$11.15	7,518
2022-06-14	$11.00	$11.04	$10.87	$10.99	$10.99	34,478
2022-06-13	$11.03	$11.10	$10.80	$11.07	$11.07	14,163
2022-06-10	$10.99	$11.18	$10.94	$11.17	$11.17	8,698
2022-06-09	$11.00	$11.10	$10.88	$11.04	$11.04	36,347
2022-06-08	$10.80	$11.05	$10.69	$11.01	$11.01	133,605
2022-06-07	$10.92	$11.09	$10.80	$10.86	$10.86	22,949
2022-06-06	$11.00	$11.00	$10.93	$10.93	$10.93	3,589
2022-06-03	$10.84	$11.07	$10.84	$11.06	$11.06	4,079
2022-06-02	$10.80	$11.07	$10.78	$11.07	$11.07	5,007
2022-06-01	$10.72	$10.72	$10.72	$10.72	$10.72	279
2022-05-31	$10.89	$11.00	$10.79	$11.00	$11.00	5,820
2022-05-27	$11.00	$11.00	$10.90	$10.98	$10.98	3,897
2022-05-26	$10.83	$11.06	$10.60	$11.01	$11.01	14,260
2022-05-25	$10.81	$10.94	$10.65	$10.92	$10.92	10,578
2022-05-24	$10.82	$10.92	$10.67	$10.92	$10.92	8,816
2022-05-23	$10.79	$10.90	$10.75	$10.90	$10.90	4,675
2022-05-20	$10.90	$10.90	$10.55	$10.86	$10.86	2,769
2022-05-19	$10.76	$11.28	$10.75	$10.90	$10.90	10,584
2022-05-18	$11.10	$11.48	$10.91	$10.95	$10.95	17,125
2022-05-17	$11.18	$11.25	$11.10	$11.10	$11.10	6,807
2022-05-16	$11.40	$11.60	$11.00	$11.29	$11.29	17,327
2022-05-13	$11.30	$11.87	$11.00	$11.61	$11.61	18,261
2022-05-12	$11.38	$11.38	$10.51	$11.21	$11.21	38,697
2022-05-11	$11.17	$11.65	$10.60	$11.00	$11.00	10,401
2022-05-10	$10.55	$10.92	$10.48	$10.79	$10.79	16,087
2022-05-09	$10.54	$10.80	$10.39	$10.51	$10.51	17,738
2022-05-06	$11.15	$11.20	$11.15	$11.17	$11.17	826
2022-05-05	$10.90	$10.90	$10.64	$10.64	$10.64	1,071
2022-05-04	$11.05	$11.05	$11.05	$11.05	$11.05	161
2022-05-03	$11.18	$11.18	$10.75	$11.12	$11.12	1,336
2022-05-02	$11.21	$11.21	$10.53	$11.18	$11.18	1,794
2022-04-29	$11.49	$11.49	$11.45	$11.48	$11.48	2,821
2022-04-28	$10.94	$11.97	$10.85	$11.30	$11.30	357,804
2022-04-27	$11.48	$11.57	$10.89	$10.89	$10.89	13,143
2022-04-26	$11.30	$11.50	$10.95	$11.20	$11.20	40,157
2022-04-25	$10.75	$10.99	$10.75	$10.99	$10.99	1,079
2022-04-22	$11.00	$11.18	$11.00	$11.18	$11.18	465
2022-04-21	$10.88	$11.22	$10.72	$10.74	$10.74	3,145
2022-04-20	$11.02	$11.28	$11.02	$11.28	$11.28	266
2022-04-19	$11.16	$11.50	$10.75	$11.13	$11.13	9,635
2022-04-18	$10.71	$11.40	$10.71	$11.34	$11.34	2,774
2022-04-14	$11.48	$11.48	$11.32	$11.33	$11.33	5,333
2022-04-13	$11.28	$11.28	$11.28	$11.28	$11.28	288
2022-04-12	$12.35	$12.35	$11.85	$11.88	$11.88	5,382
2022-04-11	$12.07	$12.07	$12.07	$12.07	$12.07	102
2022-04-08	$12.36	$12.36	$12.25	$12.32	$12.32	439
2022-04-07	$12.34	$12.48	$12.15	$12.43	$12.43	4,292
2022-04-06	$12.21	$12.39	$11.91	$12.24	$12.24	1,845
2022-04-05	$12.42	$12.50	$12.23	$12.23	$12.23	4,150
2022-04-04	$12.45	$12.50	$11.96	$12.36	$12.36	6,330
2022-04-01	$12.88	$12.92	$12.45	$12.50	$12.50	9,683
2022-03-31	$12.64	$12.98	$12.55	$12.98	$12.98	25,053
2022-03-30	$12.93	$12.93	$12.28	$12.58	$12.58	2,921
2022-03-29	$12.51	$12.98	$12.51	$12.97	$12.97	9,629
2022-03-28	$11.91	$12.76	$11.82	$12.74	$12.74	19,509
2022-03-25	$11.92	$12.59	$11.83	$12.40	$12.40	9,304
2022-03-24	$12.31	$12.59	$11.81	$12.23	$12.23	29,421
2022-03-23	$12.65	$12.65	$11.68	$12.40	$12.40	4,811
2022-03-22	$11.79	$12.79	$11.60	$12.19	$12.19	40,104
2022-03-21	$11.75	$12.74	$11.75	$12.00	$12.00	22,539
2022-03-18	$11.06	$11.80	$11.06	$11.80	$11.80	17,699
2022-03-17	$10.53	$11.16	$10.53	$11.12	$11.12	2,449
2022-03-16	$10.50	$10.55	$10.31	$10.52	$10.52	25,573
2022-03-15	$10.41	$10.48	$10.34	$10.46	$10.46	15,701
2022-03-14	$10.40	$10.50	$10.35	$10.46	$10.46	17,628
2022-03-11	$10.66	$10.66	$9.99	$10.44	$10.44	49,864
2022-03-10	$10.77	$10.90	$10.55	$10.65	$10.65	98,863
2022-03-09	$10.85	$11.20	$10.66	$10.78	$10.78	94,187
2022-03-08	$10.60	$11.00	$10.55	$10.75	$10.75	31,669
2022-03-07	$11.05	$11.07	$10.52	$10.79	$10.79	136,607
2022-03-04	$11.47	$11.57	$10.88	$11.08	$11.08	23,237
2022-03-03	$11.50	$11.71	$11.26	$11.56	$11.56	11,554
2022-03-02	$11.25	$11.71	$11.15	$11.71	$11.71	10,254
2022-03-01	$11.36	$11.50	$11.08	$11.43	$11.43	35,728
2022-02-28	$10.95	$11.61	$9.86	$11.61	$11.61	47,547
2022-02-25	$11.70	$11.82	$11.60	$11.60	$11.60	15,013
2022-02-24	$11.49	$11.72	$11.09	$11.49	$11.49	22,762
2022-02-23	$11.52	$12.00	$11.52	$11.72	$11.72	18,085
2022-02-22	$11.52	$11.78	$11.52	$11.54	$11.54	4,442
2022-02-18	$11.90	$12.00	$11.50	$11.80	$11.80	16,423
2022-02-17	$11.93	$11.93	$11.50	$11.89	$11.89	14,797
2022-02-16	$12.00	$12.00	$11.57	$11.93	$11.93	9,804
2022-02-15	$11.55	$11.80	$11.47	$11.66	$11.66	9,305
2022-02-14	$11.50	$11.80	$11.50	$11.51	$11.51	1,567
2022-02-11	$11.90	$11.90	$11.53	$11.83	$11.83	3,355
2022-02-10	$11.40	$11.95	$11.40	$11.89	$11.89	2,364
2022-02-09	$11.14	$11.40	$11.11	$11.40	$11.40	5,996
2022-02-08	$11.04	$11.45	$11.04	$11.40	$11.40	7,612
2022-02-07	$11.41	$11.48	$10.96	$11.48	$11.48	5,023
2022-02-04	$10.71	$11.24	$10.71	$11.08	$11.08	10,413
2022-02-03	$11.25	$11.31	$10.67	$11.31	$11.31	4,215
2022-02-02	$11.58	$11.68	$11.08	$11.29	$11.29	18,402
2022-02-01	$11.99	$11.99	$11.35	$11.60	$11.60	7,552
2022-01-31	$11.55	$12.38	$11.25	$12.00	$12.00	15,204
2022-01-28	$10.94	$11.78	$10.86	$10.86	$10.86	11,772
2022-01-27	$11.39	$11.39	$11.01	$11.02	$11.02	13,485
2022-01-26	$11.55	$12.09	$11.10	$11.43	$11.43	6,426
2022-01-25	$11.64	$11.81	$10.82	$11.45	$11.45	107,962
2022-01-24	$11.95	$12.24	$11.16	$12.21	$12.21	14,814
2022-01-21	$12.37	$12.50	$11.89	$12.26	$12.26	18,135
2022-01-20	$12.51	$12.75	$12.51	$12.51	$12.51	3,863
2022-01-19	$12.63	$13.20	$12.31	$12.31	$12.31	13,268
2022-01-18	$12.98	$13.24	$12.50	$12.60	$12.60	10,660
2022-01-14	$13.10	$13.73	$13.00	$13.11	$13.11	6,072
2022-01-13	$13.70	$13.70	$13.00	$13.29	$13.29	12,513
2022-01-12	$14.70	$14.70	$13.23	$13.60	$13.60	34,870
2022-01-11	$13.02	$14.39	$12.99	$14.28	$14.28	54,853
2022-01-10	$12.43	$13.24	$12.21	$13.24	$13.24	49,170
2022-01-07	$12.26	$12.96	$11.88	$12.72	$12.72	24,476
2022-01-06	$12.70	$12.70	$12.50	$12.55	$12.55	7,627
2022-01-05	$12.80	$12.85	$12.20	$12.68	$12.68	13,144
2022-01-04	$13.24	$13.24	$12.72	$13.01	$13.01	6,676
2022-01-03	$12.93	$13.25	$12.75	$13.06	$13.06	12,678
2021-12-31	$12.80	$13.05	$12.73	$13.05	$13.05	11,845
2021-12-30	$12.40	$12.75	$12.40	$12.75	$12.75	10,075
2021-12-29	$11.95	$12.72	$11.86	$12.40	$12.40	89,298
2021-12-28	$11.95	$12.22	$11.53	$11.79	$11.79	18,299
2021-12-27	$11.40	$12.55	$11.40	$11.90	$11.90	30,948
2021-12-23	$11.53	$11.63	$11.49	$11.63	$11.63	7,402
2021-12-22	$11.38	$12.17	$11.34	$11.49	$11.49	9,369
2021-12-21	$11.19	$11.59	$10.99	$11.46	$11.46	8,762
2021-12-20	$11.07	$11.25	$11.05	$11.23	$11.23	15,523
2021-12-17	$10.90	$11.28	$10.90	$11.24	$11.24	3,251
2021-12-16	$11.02	$11.18	$10.79	$11.17	$11.17	9,834
2021-12-15	$11.06	$11.14	$10.95	$11.06	$11.06	8,133
2021-12-14	$11.00	$11.14	$10.49	$11.00	$11.00	6,358
2021-12-13	$11.13	$11.14	$10.95	$11.06	$11.06	3,815
2021-12-10	$11.10	$11.26	$11.10	$11.22	$11.22	11,125
2021-12-09	$11.10	$11.28	$11.01	$11.06	$11.06	6,967
2021-12-08	$11.28	$11.28	$11.07	$11.28	$11.28	1,647
2021-12-07	$11.14	$11.31	$10.95	$11.31	$11.31	17,274
2021-12-06	$10.95	$11.15	$10.89	$11.10	$11.10	72,004
2021-12-03	$11.29	$11.29	$10.84	$11.02	$11.02	5,269
2021-12-02	$10.98	$11.12	$10.98	$11.03	$11.03	11,353
2021-12-01	$10.85	$11.00	$10.84	$11.00	$11.00	3,111
2021-11-30	$11.19	$11.30	$10.82	$11.30	$11.30	19,744
2021-11-29	$10.85	$11.44	$10.85	$11.25	$11.25	18,735
2021-11-26	$11.06	$11.21	$10.76	$11.02	$11.02	11,259
2021-11-24	$11.10	$11.30	$11.05	$11.30	$11.30	4,890
2021-11-23	$11.18	$11.34	$11.02	$11.24	$11.24	5,798
2021-11-22	$11.23	$11.50	$10.83	$11.21	$11.21	47,215
2021-11-19	$11.49	$11.49	$11.17	$11.39	$11.39	7,134
2021-11-18	$11.44	$11.44	$11.16	$11.43	$11.43	8,059
2021-11-17	$11.52	$11.67	$11.26	$11.49	$11.49	9,857
2021-11-16	$11.30	$11.75	$11.30	$11.68	$11.68	9,561
2021-11-15	$11.20	$11.40	$10.97	$11.38	$11.38	34,652
2021-11-12	$11.36	$11.50	$10.99	$11.45	$11.45	36,577
2021-11-11	$11.80	$11.80	$11.18	$11.41	$11.41	20,462
2021-11-10	$12.00	$12.00	$11.82	$11.85	$11.85	3,585
2021-11-09	$12.02	$12.09	$11.82	$12.09	$12.09	5,100
2021-11-08	$11.80	$12.15	$11.72	$12.15	$12.15	13,546
2021-11-05	$11.90	$12.00	$11.59	$11.72	$11.72	15,872
2021-11-04	$11.83	$11.83	$11.67	$11.75	$11.75	4,689
2021-11-03	$11.74	$11.85	$11.74	$11.78	$11.78	4,073
2021-11-02	$11.80	$11.80	$11.68	$11.68	$11.68	812
2021-11-01	$12.00	$12.00	$11.85	$11.85	$11.85	13,409
2021-10-29	$11.49	$11.82	$11.23	$11.82	$11.82	13,503
2021-10-28	$11.35	$11.56	$11.18	$11.56	$11.56	39,338
2021-10-27	$11.49	$11.49	$11.18	$11.24	$11.24	13,622
2021-10-26	$11.37	$11.49	$11.30	$11.49	$11.49	4,075
2021-10-25	$11.00	$11.50	$11.00	$11.38	$11.38	8,745
2021-10-22	$11.03	$11.07	$11.01	$11.04	$11.04	1,946
2021-10-21	$11.01	$11.05	$11.00	$11.04	$11.04	2,365
2021-10-20	$11.05	$11.07	$11.03	$11.05	$11.05	4,384
2021-10-19	$11.04	$11.08	$11.00	$11.06	$11.06	6,619
2021-10-18	$11.08	$11.34	$11.02	$11.02	$11.02	3,075
2021-10-15	$11.28	$11.30	$11.03	$11.30	$11.30	1,606
2021-10-14	$11.09	$11.30	$11.06	$11.10	$11.10	5,152
2021-10-13	$11.03	$11.18	$11.00	$11.08	$11.08	1,678
2021-10-12	$11.15	$11.15	$11.04	$11.06	$11.06	55,020
2021-10-11	$11.20	$11.40	$11.04	$11.17	$11.17	17,783
2021-10-08	$11.19	$11.31	$11.19	$11.31	$11.31	2,236
2021-10-07	$11.18	$11.28	$11.03	$11.23	$11.23	5,600
2021-10-06	$11.15	$11.15	$11.00	$11.05	$11.05	7,270
2021-10-05	$11.22	$11.24	$11.00	$11.11	$11.11	12,846
2021-10-04	$11.40	$11.40	$11.02	$11.27	$11.27	4,958
2021-10-01	$11.46	$11.50	$11.15	$11.50	$11.50	14,421
2021-09-30	$11.00	$11.40	$10.98	$11.40	$11.40	199,992
2021-09-29	$11.10	$11.10	$11.00	$11.00	$11.00	897
2021-09-28	$11.06	$11.06	$10.82	$11.06	$11.06	5,329
2021-09-27	$11.02	$11.22	$10.87	$11.08	$11.08	10,012
2021-09-24	$10.81	$11.23	$10.81	$11.10	$11.10	1,145
2021-09-23	$10.99	$11.14	$10.99	$11.14	$11.14	15,168
2021-09-22	$10.97	$11.24	$10.97	$11.11	$11.11	9,539
2021-09-21	$10.96	$11.00	$10.86	$11.00	$11.00	11,226
2021-09-20	$10.75	$11.09	$10.75	$11.09	$11.09	5,768
2021-09-17	$11.07	$11.13	$10.84	$11.11	$11.11	11,812
2021-09-16	$11.09	$11.16	$10.81	$11.11	$11.11	17,377
2021-09-15	$11.00	$11.18	$11.00	$11.18	$11.18	2,877
2021-09-14	$10.99	$11.19	$10.92	$11.10	$11.10	34,162
2021-09-13	$11.00	$11.15	$10.73	$11.09	$11.09	17,939
2021-09-10	$11.01	$11.08	$10.88	$11.00	$11.00	3,271
2021-09-09	$11.29	$11.29	$10.91	$11.00	$11.00	7,390
2021-09-08	$11.02	$11.13	$10.83	$11.00	$11.00	4,213
2021-09-07	$11.10	$11.11	$11.00	$11.00	$11.00	2,044
2021-09-03	$11.05	$11.12	$10.80	$11.05	$11.05	10,307
2021-09-02	$10.86	$11.34	$10.86	$11.10	$11.10	19,524
2021-09-01	$11.27	$11.40	$11.15	$11.37	$11.37	11,065
2021-08-31	$11.00	$11.25	$10.49	$11.25	$11.25	47,010
2021-08-30	$10.80	$11.09	$10.05	$11.00	$11.00	22,070
2021-08-27	$10.76	$10.88	$10.56	$10.88	$10.88	13,530
2021-08-26	$10.87	$11.12	$10.86	$10.86	$10.86	13,556
2021-08-25	$10.81	$10.81	$10.55	$10.60	$10.60	2,250
2021-08-24	$10.64	$10.64	$10.64	$10.64	$10.64	296
2021-08-23	$10.88	$10.89	$10.70	$10.76	$10.76	9,868
2021-08-20	$10.35	$10.95	$10.22	$10.66	$10.66	12,982
2021-08-19	$10.41	$10.71	$10.04	$10.53	$10.53	9,808
2021-08-18	$10.50	$10.67	$10.05	$10.67	$10.67	18,619
2021-08-17	$10.46	$10.50	$10.42	$10.44	$10.44	12,698
2021-08-16	$10.42	$10.57	$10.39	$10.56	$10.56	16,025
2021-08-13	$10.75	$10.97	$10.56	$10.56	$10.56	5,966
2021-08-12	$10.54	$10.94	$10.44	$10.80	$10.80	10,515
2021-08-11	$10.80	$10.80	$10.32	$10.78	$10.78	7,743
2021-08-10	$10.99	$10.99	$10.34	$10.95	$10.95	905
2021-08-09	$11.00	$11.00	$11.00	$11.00	$11.00	280
2021-08-06	$11.11	$11.11	$11.00	$11.00	$11.00	2,026
2021-08-05	$11.25	$11.41	$11.02	$11.23	$11.23	14,779
2021-08-04	$10.64	$10.82	$10.50	$10.82	$10.82	1,479
2021-08-03	$10.94	$10.96	$10.85	$10.96	$10.96	769
2021-08-02	$11.04	$11.27	$11.02	$11.20	$11.20	1,626
2021-07-30	$10.90	$11.00	$10.80	$11.00	$11.00	2,046
2021-07-29	$10.72	$10.95	$10.58	$10.95	$10.95	7,653
2021-07-28	$10.50	$10.76	$10.50	$10.76	$10.76	4,282
2021-07-27	$10.70	$10.74	$10.55	$10.65	$10.65	1,587
2021-07-26	$10.69	$10.87	$10.45	$10.87	$10.87	8,217
2021-07-23	$10.69	$10.74	$10.69	$10.74	$10.74	880
2021-07-22	$10.70	$10.85	$10.70	$10.85	$10.85	1,010
2021-07-21	$10.93	$10.93	$10.73	$10.73	$10.73	609
2021-07-20	$10.60	$11.00	$10.60	$10.93	$10.93	7,553
2021-07-19	$10.50	$10.61	$10.21	$10.61	$10.61	7,414
2021-07-16	$10.53	$10.74	$10.30	$10.60	$10.60	4,895
2021-07-15	$10.33	$10.88	$10.33	$10.63	$10.63	5,616
2021-07-14	$10.80	$10.89	$10.59	$10.89	$10.89	4,090
2021-07-13	$10.96	$10.96	$10.54	$10.80	$10.80	3,225
2021-07-12	$10.89	$11.15	$10.75	$11.15	$11.15	4,279
2021-07-09	$10.86	$10.98	$10.70	$10.83	$10.83	7,914
2021-07-08	$11.09	$11.09	$10.73	$11.08	$11.08	7,512
2021-07-07	$11.00	$11.16	$11.00	$11.16	$11.16	1,795
2021-07-06	$11.06	$11.25	$10.80	$11.09	$11.09	6,669
2021-07-02	$11.02	$11.13	$11.02	$11.12	$11.12	3,087
2021-07-01	$11.05	$11.17	$10.96	$11.16	$11.16	4,833
2021-06-30	$11.11	$11.20	$10.90	$11.20	$11.20	6,188
2021-06-29	$11.25	$11.37	$10.84	$11.26	$11.26	9,770
2021-06-28	$10.65	$11.29	$10.65	$11.20	$11.20	78,663
2021-06-25	$10.69	$10.94	$10.65	$10.67	$10.67	12,067
2021-06-24	$10.40	$10.90	$10.35	$10.72	$10.72	29,889
2021-06-23	$10.12	$10.29	$10.00	$10.29	$10.29	15,262
2021-06-22	$10.05	$10.27	$10.05	$10.27	$10.27	3,338
2021-06-21	$10.12	$10.30	$10.10	$10.25	$10.25	2,267
2021-06-18	$10.01	$10.12	$9.98	$10.00	$10.00	30,858
2021-06-17	$10.17	$10.25	$10.10	$10.10	$10.10	3,901
2021-06-16	$10.02	$10.38	$9.91	$9.99	$9.99	30,067
2021-06-15	$9.99	$10.04	$9.84	$10.04	$10.04	10,275
2021-06-14	$10.11	$10.22	$9.79	$9.89	$9.89	80,461
2021-06-11	$10.03	$10.24	$10.01	$10.02	$10.02	71,177
2021-06-10	$10.16	$10.26	$10.11	$10.15	$10.15	16,039
2021-06-09	$10.01	$10.20	$10.01	$10.16	$10.16	5,196
2021-06-08	$10.00	$10.15	$10.00	$10.14	$10.14	6,047
2021-06-07	$10.15	$10.28	$10.03	$10.05	$10.05	4,286
2021-06-04	$10.00	$10.05	$10.00	$10.05	$10.05	4,111
2021-06-03	$9.95	$10.06	$9.95	$10.06	$10.06	9,544
2021-06-02	$10.03	$10.24	$10.03	$10.06	$10.06	945
2021-06-01	$10.01	$10.15	$9.92	$10.03	$10.03	44,166
2021-05-28	$10.00	$10.10	$10.00	$10.07	$10.07	18,031
2021-05-27	$10.07	$10.19	$10.05	$10.06	$10.06	14,966
2021-05-26	$10.27	$10.30	$10.01	$10.02	$10.02	15,677
2021-05-25	$10.24	$10.24	$10.10	$10.20	$10.20	2,483
2021-05-24	$9.98	$10.19	$9.98	$10.10	$10.10	72,499
2021-05-21	$9.95	$10.00	$9.82	$9.98	$9.98	30,754
2021-05-20	$9.94	$9.94	$9.61	$9.94	$9.94	5,720
2021-05-19	$9.60	$9.86	$9.60	$9.86	$9.86	2,530
2021-05-18	$9.36	$9.60	$9.26	$9.59	$9.59	28,308
2021-05-17	$9.36	$9.49	$9.36	$9.36	$9.36	7,572
2021-05-14	$9.32	$9.50	$9.32	$9.37	$9.37	7,445
2021-05-13	$9.24	$9.58	$9.24	$9.38	$9.38	31,781
2021-05-12	$9.44	$9.44	$9.26	$9.33	$9.33	4,891
2021-05-11	$9.50	$9.67	$9.50	$9.60	$9.60	26,148
2021-05-10	$9.48	$9.67	$9.40	$9.40	$9.40	6,252
2021-05-07	$9.56	$9.61	$9.23	$9.49	$9.49	3,159
2021-05-06	$9.60	$9.66	$9.46	$9.62	$9.62	1,959
2021-05-05	$9.43	$9.67	$9.33	$9.67	$9.67	14,541
2021-05-04	$9.16	$9.24	$9.15	$9.24	$9.24	3,522
2021-05-03	$9.82	$9.82	$9.15	$9.23	$9.23	8,297
2021-04-30	$9.35	$9.87	$9.32	$9.70	$9.70	19,139
2021-04-29	$9.50	$9.50	$9.33	$9.37	$9.37	8,323
2021-04-28	$9.49	$9.50	$9.49	$9.49	$9.49	1,017
2021-04-27	$9.27	$9.48	$9.27	$9.43	$9.43	8,018
2021-04-26	$9.20	$9.27	$9.20	$9.27	$9.27	11,998
2021-04-23	$9.27	$9.27	$9.23	$9.23	$9.23	3,329
2021-04-22	$9.20	$9.27	$9.16	$9.27	$9.27	3,064
2021-04-21	$8.93	$9.27	$8.93	$9.27	$9.27	22,265
2021-04-20	$9.05	$9.15	$8.99	$9.00	$9.00	3,843
2021-04-19	$9.18	$9.18	$9.02	$9.06	$9.06	2,369
2021-04-16	$9.17	$9.49	$9.12	$9.21	$9.21	4,431
2021-04-15	$9.20	$9.20	$9.20	$9.20	$9.20	12,703
2021-04-14	$9.23	$9.33	$9.17	$9.17	$9.17	121,382
2021-04-13	$9.36	$9.37	$9.17	$9.30	$9.30	39,161
2021-04-12	$9.52	$9.74	$9.36	$9.40	$9.40	69,561
2021-04-09	$9.45	$10.10	$9.36	$9.50	$9.50	48,581
2021-04-08	$9.74	$9.76	$9.24	$9.43	$9.43	56,406
2021-04-07	$9.49	$9.74	$9.49	$9.66	$9.66	10,998
2021-04-06	$9.04	$9.83	$9.04	$9.74	$9.74	12,270
2021-04-05	$9.97	$9.97	$9.59	$9.76	$9.76	3,051
2021-04-01	$9.80	$10.11	$9.80	$9.83	$9.83	3,296
2021-03-31	$9.52	$9.88	$9.31	$9.88	$9.88	15,487
2021-03-30	$9.37	$9.59	$9.26	$9.50	$9.50	8,603
2021-03-29	$9.41	$9.53	$9.28	$9.53	$9.53	2,164
2021-03-26	$9.34	$9.52	$9.34	$9.52	$9.52	5,701
2021-03-25	$9.31	$9.54	$9.31	$9.38	$9.38	2,534
2021-03-24	$9.36	$9.86	$9.36	$9.51	$9.51	7,618
2021-03-23	$9.96	$9.96	$9.54	$9.64	$9.64	7,702
2021-03-22	$9.70	$9.97	$9.70	$9.95	$9.95	2,712
2021-03-19	$9.85	$9.92	$9.62	$9.69	$9.69	6,505
2021-03-18	$10.26	$10.26	$9.69	$9.74	$9.74	14,924
2021-03-17	$9.89	$10.41	$9.74	$10.41	$10.41	35,013
2021-03-16	$9.86	$9.93	$9.62	$9.70	$9.70	18,521
2021-03-15	$9.57	$9.86	$9.55	$9.64	$9.64	13,305
2021-03-12	$9.61	$9.80	$9.50	$9.60	$9.60	40,187
2021-03-11	$9.75	$9.84	$9.53	$9.59	$9.59	58,798
2021-03-10	$9.40	$9.75	$9.40	$9.58	$9.58	88,273
2021-03-09	$9.75	$9.75	$9.26	$9.44	$9.44	247,493
2021-03-08	$9.72	$9.87	$9.70	$9.70	$9.70	61,297
2021-03-05	$9.78	$9.88	$9.69	$9.79	$9.79	18,138
2021-03-04	$9.88	$10.09	$9.71	$9.76	$9.76	38,897
2021-03-03	$9.86	$10.32	$9.76	$9.89	$9.89	38,547
2021-03-02	$9.80	$9.98	$9.80	$9.86	$9.86	147,336
2021-03-01	$9.90	$10.02	$9.82	$9.82	$9.82	30,551
2021-02-26	$9.90	$10.09	$9.75	$9.95	$9.95	53,867
2021-02-25	$10.13	$10.22	$9.81	$9.91	$9.91	30,372
2021-02-24	$10.13	$10.46	$10.12	$10.17	$10.17	70,884
2021-02-23	$10.45	$10.50	$10.10	$10.26	$10.26	22,611
2021-02-22	$10.13	$10.75	$10.13	$10.68	$10.68	27,497
2021-02-19	$10.68	$10.83	$10.08	$10.76	$10.76	71,859
2021-02-18	$11.27	$11.49	$11.00	$11.01	$11.01	12,756
2021-02-17	$12.65	$12.65	$11.27	$11.44	$11.44	33,886
2021-02-16	$11.00	$12.05	$10.95	$12.05	$12.05	54,980
2021-02-12	$10.34	$11.08	$10.34	$11.00	$11.00	9,636
2021-02-11	$11.17	$11.35	$10.82	$10.91	$10.91	4,055
2021-02-10	$11.24	$11.32	$11.10	$11.29	$11.29	17,176
2021-02-09	$10.87	$11.24	$10.85	$11.11	$11.11	23,209
2021-02-08	$10.53	$11.19	$10.53	$10.87	$10.87	16,228
2021-02-05	$10.24	$10.85	$10.24	$10.61	$10.61	9,519
2021-02-04	$10.34	$10.60	$10.34	$10.60	$10.60	6,193
2021-02-03	$10.40	$10.40	$10.16	$10.18	$10.18	8,245
2021-02-02	$10.07	$10.30	$10.06	$10.22	$10.22	3,102
2021-02-01	$10.44	$10.44	$10.03	$10.03	$10.03	12,006
2021-01-29	$9.98	$10.40	$9.82	$10.40	$10.40	8,227
2021-01-28	$10.27	$10.34	$9.88	$9.92	$9.92	15,726
2021-01-27	$10.10	$10.26	$9.81	$9.97	$9.97	32,838
2021-01-26	$10.08	$10.34	$10.00	$10.17	$10.17	32,613
2021-01-25	$10.21	$10.40	$10.00	$10.12	$10.12	20,139
2021-01-22	$10.58	$10.95	$10.29	$10.37	$10.37	30,648
2021-01-21	$10.20	$11.00	$10.20	$10.92	$10.92	19,839
2021-01-20	$10.30	$10.96	$10.21	$10.95	$10.95	13,084
2021-01-19	$10.13	$10.28	$10.00	$10.22	$10.22	26,411
2021-01-15	$10.17	$10.21	$10.04	$10.13	$10.13	9,618
2021-01-14	$10.60	$10.60	$9.30	$10.05	$10.05	66,040
2021-01-13	$10.79	$11.00	$10.50	$10.59	$10.59	5,599
2021-01-12	$11.09	$11.09	$10.51	$10.54	$10.54	10,101
2021-01-11	$10.42	$10.65	$10.28	$10.40	$10.40	7,991
2021-01-08	$10.49	$10.55	$10.40	$10.41	$10.41	10,384
2021-01-07	$10.95	$11.02	$10.47	$10.59	$10.59	4,896
2021-01-06	$10.75	$11.20	$10.60	$10.76	$10.76	16,918
2021-01-05	$11.50	$11.50	$10.69	$10.78	$10.78	18,313
2021-01-04	$10.80	$11.74	$10.80	$11.35	$11.35	41,766
2020-12-31	$10.50	$11.00	$10.42	$10.95	$10.95	9,159
2020-12-30	$10.41	$10.58	$10.40	$10.40	$10.40	4,489
2020-12-29	$10.35	$10.67	$10.35	$10.45	$10.45	5,423
2020-12-28	$10.43	$10.72	$10.35	$10.35	$10.35	8,611
2020-12-24	$10.70	$10.76	$10.70	$10.76	$10.76	3,088
2020-12-23	$10.47	$11.20	$10.36	$11.12	$11.12	4,149
2020-12-22	$10.13	$10.56	$10.11	$10.56	$10.56	722
2020-12-21	$10.64	$10.77	$10.34	$10.63	$10.63	12,164
2020-12-18	$10.89	$10.90	$10.58	$10.58	$10.58	2,022
2020-12-17	$10.27	$10.90	$10.27	$10.90	$10.90	2,546
2020-12-16	$10.98	$11.24	$10.96	$10.99	$10.99	7,530
2020-12-15	$10.95	$11.18	$10.95	$11.15	$11.15	24,669
2020-12-14	$10.84	$11.24	$10.79	$10.95	$10.95	54,870
2020-12-11	$9.96	$10.80	$9.96	$10.70	$10.70	23,363
2020-12-10	$9.81	$10.67	$9.75	$10.51	$10.51	22,275
2020-12-09	$10.81	$10.81	$9.77	$9.80	$9.80	24,971
2020-12-08	$10.55	$10.74	$10.55	$10.60	$10.60	7,569
2020-12-07	$10.26	$10.50	$10.16	$10.38	$10.38	16,784
2020-12-04	$10.41	$10.61	$10.29	$10.29	$10.29	3,997
2020-12-03	$10.20	$10.58	$9.97	$10.55	$10.55	36,662
2020-12-02	$9.44	$10.70	$9.32	$10.24	$10.24	62,825
2020-12-01	$9.19	$9.44	$9.15	$9.44	$9.44	3,672
2020-11-30	$9.30	$9.36	$8.80	$9.25	$9.25	4,112
2020-11-27	$9.13	$9.36	$9.13	$9.36	$9.36	239
2020-11-25	$8.90	$9.01	$8.47	$9.01	$9.01	10,263
2020-11-24	$8.65	$9.01	$8.65	$9.00	$9.00	27,321
2020-11-23	$8.66	$8.67	$8.55	$8.67	$8.67	7,737
2020-11-20	$8.69	$8.73	$8.51	$8.51	$8.51	4,261
2020-11-19	$8.57	$8.95	$8.35	$8.74	$8.74	16,810
2020-11-18	$8.50	$8.58	$8.44	$8.54	$8.54	5,361
2020-11-17	$8.30	$8.45	$8.30	$8.45	$8.45	2,987
2020-11-16	$8.23	$8.50	$8.23	$8.45	$8.45	10,970
2020-11-13	$8.20	$8.35	$8.19	$8.25	$8.25	8,100
2020-11-12	$8.41	$8.43	$8.06	$8.20	$8.20	1,110
2020-11-11	$8.10	$8.48	$8.10	$8.42	$8.42	40,209
2020-11-10	$8.52	$8.74	$7.92	$8.22	$8.22	46,199
2020-11-09	$8.00	$8.37	$7.86	$7.86	$7.86	82,725
2020-11-06	$7.99	$8.00	$7.96	$7.99	$7.99	7,909
2020-11-05	$8.12	$8.20	$7.92	$7.94	$7.94	39,864
2020-11-04	$8.04	$8.31	$8.03	$8.15	$8.15	12,715
2020-11-03	$8.40	$8.40	$8.20	$8.20	$8.20	17,440
2020-11-02	$8.20	$8.30	$8.09	$8.11	$8.11	77,272
2020-10-30	$8.37	$8.37	$8.18	$8.18	$8.18	1,980
2020-10-29	$8.00	$8.32	$7.99	$8.23	$8.23	34,808
2020-10-28	$8.51	$8.51	$7.92	$8.23	$8.23	19,922
2020-10-27	$8.86	$8.88	$8.25	$8.29	$8.29	19,367
2020-10-26	$8.98	$8.98	$8.85	$8.91	$8.91	2,124
2020-10-23	$9.25	$9.30	$8.96	$9.00	$9.00	10,745
2020-10-22	$8.99	$9.29	$8.99	$9.15	$9.15	26,880
2020-10-21	$8.86	$8.94	$8.86	$8.93	$8.93	521
2020-10-20	$9.00	$9.08	$8.93	$8.98	$8.98	4,276
2020-10-19	$9.00	$9.00	$8.90	$8.93	$8.93	4,440
2020-10-16	$8.84	$8.98	$8.84	$8.95	$8.95	4,095
2020-10-15	$8.88	$8.90	$8.82	$8.82	$8.82	1,804
2020-10-14	$8.87	$9.01	$8.87	$8.90	$8.90	10,739
2020-10-13	$9.00	$9.42	$8.97	$8.97	$8.97	9,503
2020-10-12	$8.94	$9.20	$8.87	$8.87	$8.87	16,208
2020-10-09	$8.99	$9.06	$8.88	$8.94	$8.94	27,888
2020-10-08	$8.99	$9.09	$8.89	$8.99	$8.99	25,280
2020-10-07	$8.94	$9.04	$8.91	$8.99	$8.99	5,340
2020-10-06	$8.83	$9.00	$8.81	$8.87	$8.87	14,969
2020-10-05	$8.71	$9.45	$8.70	$8.92	$8.92	4,554
2020-10-02	$9.31	$9.58	$9.00	$9.10	$9.10	21,454
2020-10-01	$9.40	$9.43	$9.18	$9.22	$9.22	32,164
2020-09-30	$9.86	$9.86	$9.30	$9.46	$9.46	20,961
2020-09-29	$9.79	$9.79	$9.43	$9.44	$9.44	11,646
2020-09-28	$9.13	$10.05	$9.13	$9.68	$9.68	43,667
2020-09-25	$9.09	$9.37	$8.60	$9.36	$9.36	15,957
2020-09-24	$8.61	$8.85	$8.61	$8.83	$8.83	7,392
2020-09-23	$9.24	$9.29	$8.70	$8.71	$8.71	26,641
2020-09-22	$9.22	$9.32	$9.03	$9.27	$9.27	8,020
2020-09-21	$9.20	$9.30	$9.11	$9.30	$9.30	3,556
2020-09-18	$9.23	$9.27	$9.20	$9.26	$9.26	1,394
2020-09-17	$9.67	$9.67	$9.28	$9.28	$9.28	20,734
2020-09-16	$9.50	$9.80	$9.47	$9.48	$9.48	29,723
2020-09-15	$9.44	$9.56	$9.44	$9.51	$9.51	2,424
2020-09-14	$9.30	$9.43	$9.16	$9.43	$9.43	7,232
2020-09-11	$9.42	$9.43	$9.17	$9.35	$9.35	10,648
2020-09-10	$9.22	$9.53	$9.21	$9.39	$9.39	20,309
2020-09-09	$9.05	$9.33	$9.05	$9.33	$9.33	2,738
2020-09-08	$8.87	$9.35	$8.73	$9.14	$9.14	15,021
2020-09-04	$9.26	$9.26	$8.67	$8.98	$8.98	9,133
2020-09-03	$9.62	$9.72	$8.90	$9.28	$9.28	19,040
2020-09-02	$9.74	$9.85	$9.66	$9.68	$9.68	38,520
2020-09-01	$9.81	$9.85	$9.70	$9.74	$9.74	41,320
2020-08-31	$9.70	$9.82	$9.67	$9.73	$9.73	134,972
2020-08-28	$9.82	$9.82	$9.67	$9.76	$9.76	5,243
2020-08-27	$9.81	$9.87	$9.70	$9.80	$9.80	14,467
2020-08-26	$9.68	$10.19	$9.66	$9.91	$9.91	72,727
2020-08-25	$9.62	$9.91	$9.62	$9.71	$9.71	14,240
2020-08-24	$9.74	$9.94	$9.61	$9.72	$9.72	20,888
2020-08-21	$9.69	$9.89	$9.69	$9.73	$9.73	19,853
2020-08-20	$9.52	$9.88	$9.50	$9.79	$9.79	30,715
2020-08-19	$9.37	$9.73	$9.35	$9.54	$9.54	17,900
2020-08-18	$9.15	$9.34	$9.15	$9.34	$9.34	22,540
2020-08-17	$9.10	$9.21	$9.06	$9.15	$9.15	17,739
2020-08-14	$9.08	$9.21	$9.05	$9.12	$9.12	5,313
2020-08-13	$9.02	$9.50	$9.02	$9.05	$9.05	7,916
2020-08-12	$9.29	$9.71	$9.02	$9.02	$9.02	40,847
2020-08-11	$9.06	$9.70	$9.04	$9.25	$9.25	87,286
2020-08-10	$8.54	$8.95	$8.53	$8.95	$8.95	10,991
2020-08-07	$8.56	$8.72	$8.56	$8.65	$8.65	15,230
2020-08-06	$8.50	$8.61	$8.50	$8.61	$8.61	3,294
2020-08-05	$8.29	$8.53	$8.29	$8.50	$8.50	7,046
2020-08-04	$8.17	$8.35	$8.15	$8.31	$8.31	2,820
2020-08-03	$8.25	$8.27	$7.97	$8.21	$8.21	14,760
2020-07-31	$8.32	$8.38	$8.28	$8.30	$8.30	4,066
2020-07-30	$8.29	$8.38	$8.26	$8.35	$8.35	3,907
2020-07-29	$8.27	$8.42	$8.23	$8.37	$8.37	2,466
2020-07-28	$8.35	$8.39	$8.21	$8.37	$8.37	5,901
2020-07-27	$8.48	$8.55	$8.41	$8.50	$8.50	11,159
2020-07-24	$8.82	$8.82	$8.51	$8.60	$8.60	5,481
2020-07-23	$8.93	$8.93	$8.78	$8.82	$8.82	3,896
2020-07-22	$9.09	$9.09	$8.97	$8.97	$8.97	4,675
2020-07-21	$9.05	$9.21	$9.05	$9.05	$9.05	9,065
2020-07-20	$8.91	$9.00	$8.91	$9.00	$9.00	1,299
2020-07-17	$8.80	$8.95	$8.80	$8.94	$8.94	7,200
2020-07-16	$8.96	$8.96	$8.73	$8.74	$8.74	12,800
2020-07-15	$9.06	$9.29	$8.93	$8.95	$8.95	15,100
2020-07-14	$8.75	$9.12	$8.73	$9.00	$9.00	55,800
2020-07-13	$8.78	$9.25	$8.78	$8.79	$8.79	67,100
2020-07-10	$8.61	$8.73	$8.60	$8.64	$8.64	11,200
2020-07-09	$8.78	$8.85	$8.55	$8.61	$8.61	6,300
2020-07-08	$8.64	$8.87	$8.47	$8.73	$8.73	23,000
2020-07-07	$8.61	$8.80	$8.61	$8.63	$8.63	3,500
2020-07-06	$8.40	$8.59	$8.40	$8.51	$8.51	8,600
2020-07-02	$8.51	$8.53	$8.35	$8.50	$8.50	15,500
2020-07-01	$8.14	$8.75	$8.14	$8.58	$8.58	21,200
2020-06-30	$8.14	$8.36	$8.00	$8.14	$8.14	5,600
2020-06-29	$8.15	$8.21	$8.09	$8.21	$8.21	3,900
2020-06-26	$8.30	$8.32	$8.20	$8.20	$8.20	3,495
2020-06-25	$8.37	$8.53	$8.19	$8.25	$8.25	122,168
2020-06-24	$8.02	$8.81	$7.94	$8.63	$8.63	54,129
2020-06-23	$7.85	$8.09	$7.85	$8.00	$8.00	8,952
2020-06-22	$7.90	$7.95	$7.84	$7.94	$7.94	3,708
2020-06-19	$8.10	$8.16	$7.90	$7.90	$7.90	3,824
2020-06-18	$7.74	$8.34	$7.67	$8.01	$8.01	17,717
2020-06-17	$7.63	$8.08	$7.63	$7.95	$7.95	11,450
2020-06-16	$7.60	$7.64	$7.60	$7.64	$7.64	1,747
2020-06-15	$7.16	$7.72	$7.16	$7.54	$7.54	31,617
2020-06-12	$7.25	$7.65	$7.02	$7.42	$7.42	22,988
2020-06-11	$7.06	$7.43	$7.06	$7.33	$7.33	138,344
2020-06-10	$7.55	$7.55	$7.11	$7.35	$7.35	7,368
2020-06-09	$7.52	$7.71	$7.36	$7.68	$7.68	25,385
2020-06-08	$7.74	$7.74	$7.40	$7.69	$7.69	69,940
2020-06-05	$7.70	$7.74	$7.55	$7.70	$7.70	6,427
2020-06-04	$7.73	$7.74	$7.42	$7.68	$7.68	3,526
2020-06-03	$7.25	$7.79	$7.25	$7.70	$7.70	19,616
2020-06-02	$6.83	$7.20	$6.76	$7.20	$7.20	15,750
2020-06-01	$6.85	$7.00	$6.82	$6.87	$6.87	5,558
2020-05-29	$6.91	$6.95	$6.83	$6.86	$6.86	2,839
2020-05-28	$6.95	$7.08	$6.80	$7.01	$7.01	12,211
2020-05-27	$7.16	$7.16	$6.88	$6.92	$6.92	3,967
2020-05-26	$7.01	$7.20	$6.90	$7.20	$7.20	11,629
2020-05-22	$7.02	$7.07	$6.81	$7.02	$7.02	4,176
2020-05-21	$6.90	$7.13	$6.90	$6.91	$6.91	5,794
2020-05-20	$7.27	$7.27	$6.91	$7.10	$7.10	11,629
2020-05-19	$7.18	$7.40	$7.18	$7.25	$7.25	2,262
2020-05-18	$7.30	$7.56	$7.19	$7.19	$7.19	6,418
2020-05-15	$6.78	$7.44	$6.62	$7.34	$7.34	12,664
2020-05-14	$6.69	$6.80	$6.66	$6.79	$6.79	3,181
2020-05-13	$6.85	$6.97	$6.73	$6.89	$6.89	5,146
2020-05-12	$7.43	$7.43	$6.81	$6.98	$6.98	18,843
2020-05-11	$7.16	$7.47	$7.01	$7.43	$7.43	17,554
2020-05-08	$7.11	$7.36	$7.00	$7.00	$7.00	13,124
2020-05-07	$7.22	$7.38	$7.00	$7.14	$7.14	8,651
2020-05-06	$7.41	$7.41	$7.29	$7.29	$7.29	1,050
2020-05-05	$7.13	$7.50	$7.06	$7.33	$7.33	7,030
2020-05-04	$6.65	$7.48	$6.59	$7.16	$7.16	17,953
2020-05-01	$6.74	$7.19	$6.65	$6.65	$6.65	20,736
2020-04-30	$7.42	$7.56	$6.95	$7.05	$7.05	11,848
2020-04-29	$7.30	$7.81	$7.30	$7.36	$7.36	13,687
2020-04-28	$7.24	$7.25	$7.14	$7.19	$7.19	10,099
2020-04-27	$6.98	$7.27	$6.78	$7.19	$7.19	7,120
2020-04-24	$6.96	$7.03	$6.76	$6.76	$6.76	5,155
2020-04-23	$6.57	$7.00	$6.57	$6.89	$6.89	5,089
2020-04-22	$6.52	$6.97	$6.52	$6.97	$6.97	3,113
2020-04-21	$6.51	$6.66	$6.40	$6.43	$6.43	3,263
2020-04-20	$6.70	$7.03	$6.67	$6.75	$6.75	79,532
2020-04-17	$6.82	$6.85	$6.68	$6.74	$6.74	3,684
2020-04-16	$6.59	$6.99	$6.53	$6.53	$6.53	18,472
2020-04-15	$6.58	$6.91	$6.50	$6.70	$6.70	13,699
2020-04-14	$7.21	$7.21	$7.00	$7.00	$7.00	14,790
2020-04-13	$6.80	$7.10	$6.80	$7.02	$7.02	15,269
2020-04-09	$6.43	$6.88	$6.43	$6.65	$6.65	13,640
2020-04-08	$6.31	$6.80	$6.31	$6.50	$6.50	16,772
2020-04-07	$6.38	$6.88	$6.12	$6.38	$6.38	46,750
2020-04-06	$6.21	$6.38	$5.86	$6.38	$6.38	14,503
2020-04-03	$6.06	$6.28	$5.77	$6.28	$6.28	24,717
2020-04-02	$6.01	$6.04	$5.92	$6.00	$6.00	7,283
2020-04-01	$5.98	$6.21	$5.98	$6.01	$6.01	3,085
2020-03-31	$6.01	$6.12	$5.89	$6.08	$6.08	18,540
2020-03-30	$6.00	$6.23	$5.99	$5.99	$5.99	20,536
2020-03-27	$5.99	$6.40	$5.80	$5.99	$5.99	27,704
2020-03-26	$6.67	$6.76	$6.18	$6.29	$6.29	11,106
2020-03-25	$6.01	$6.12	$5.90	$6.00	$6.00	9,097
2020-03-24	$5.90	$6.20	$5.90	$6.03	$6.03	44,843
2020-03-23	$5.80	$6.14	$5.80	$5.80	$5.80	11,905
2020-03-20	$6.22	$6.50	$5.80	$5.81	$5.81	32,789
2020-03-19	$5.80	$6.21	$5.80	$5.99	$5.99	91,677
2020-03-18	$5.80	$5.95	$5.23	$5.52	$5.52	15,425
2020-03-17	$5.99	$6.29	$5.81	$5.95	$5.95	27,178
2020-03-16	$5.62	$6.26	$5.62	$6.18	$6.18	3,341
2020-03-13	$6.62	$6.70	$6.06	$6.49	$6.49	17,632
2020-03-12	$6.16	$6.61	$5.66	$6.24	$6.24	24,322
2020-03-11	$7.15	$7.22	$6.55	$6.69	$6.69	11,626
2020-03-10	$7.10	$7.42	$7.09	$7.21	$7.21	6,904
2020-03-09	$7.52	$7.52	$6.85	$6.99	$6.99	11,854
2020-03-06	$7.99	$8.33	$7.31	$7.99	$7.99	25,275
2020-03-05	$8.34	$8.34	$7.96	$7.96	$7.96	5,908
2020-03-04	$8.85	$8.85	$8.33	$8.33	$8.33	8,225
2020-03-03	$9.06	$9.06	$8.35	$8.90	$8.90	6,192
2020-03-02	$8.48	$8.89	$8.32	$8.89	$8.89	5,661
2020-02-28	$8.42	$8.50	$8.11	$8.50	$8.50	5,243
2020-02-27	$8.11	$8.87	$8.05	$8.51	$8.51	15,785
2020-02-26	$8.66	$8.70	$8.28	$8.28	$8.28	8,029
2020-02-25	$8.31	$8.85	$8.17	$8.35	$8.35	9,839
2020-02-24	$8.68	$8.70	$8.34	$8.56	$8.56	21,805
2020-02-21	$9.02	$9.10	$8.97	$9.08	$9.08	2,384
2020-02-20	$9.15	$9.17	$8.86	$9.07	$9.07	18,107
2020-02-19	$9.32	$9.32	$9.23	$9.23	$9.23	7,088
2020-02-18	$9.31	$9.62	$9.12	$9.12	$9.12	11,668
2020-02-14	$9.68	$9.90	$9.50	$9.50	$9.50	19,599
2020-02-13	$9.35	$10.30	$9.06	$9.61	$9.61	79,022
2020-02-12	$9.22	$9.30	$9.00	$9.30	$9.30	15,282
2020-02-11	$9.10	$9.28	$9.10	$9.28	$9.28	51,054
2020-02-10	$9.06	$9.17	$9.01	$9.17	$9.17	2,711
2020-02-07	$9.13	$9.13	$8.99	$9.13	$9.13	666
2020-02-06	$9.34	$9.34	$8.92	$9.03	$9.03	1,541
2020-02-05	$9.24	$9.24	$8.92	$9.13	$9.13	27,999
2020-02-04	$8.89	$9.71	$8.89	$9.33	$9.33	51,192
2020-02-03	$8.72	$8.96	$8.72	$8.88	$8.88	2,785
2020-01-31	$8.78	$8.78	$8.70	$8.78	$8.78	3,339
2020-01-30	$8.98	$8.98	$8.58	$8.90	$8.90	14,822
2020-01-29	$9.27	$9.36	$8.75	$8.82	$8.82	11,518
2020-01-28	$9.26	$9.50	$9.20	$9.50	$9.50	26,998
2020-01-27	$9.51	$9.51	$9.20	$9.20	$9.20	16,943
2020-01-24	$9.70	$9.70	$9.37	$9.52	$9.52	2,606
2020-01-23	$9.20	$9.64	$9.20	$9.60	$9.60	7,238
2020-01-22	$9.50	$9.80	$9.25	$9.30	$9.30	37,058
2020-01-21	$9.03	$9.51	$9.03	$9.51	$9.51	16,087
2020-01-17	$8.88	$9.42	$8.85	$9.05	$9.05	57,411
2020-01-16	$8.70	$8.81	$8.70	$8.81	$8.81	2,559
2020-01-15	$8.40	$8.75	$8.40	$8.61	$8.61	2,737
2020-01-14	$8.40	$8.40	$8.40	$8.40	$8.40	206
2020-01-13	$8.57	$8.74	$8.30	$8.59	$8.59	4,193
2020-01-10	$8.68	$8.68	$8.61	$8.61	$8.61	527
2020-01-09	$8.58	$8.62	$8.53	$8.57	$8.57	5,361
2020-01-08	$8.58	$8.80	$8.48	$8.77	$8.77	3,286
2020-01-07	$8.55	$8.66	$8.52	$8.64	$8.64	7,198
2020-01-06	$8.63	$8.64	$8.54	$8.63	$8.63	1,012
2020-01-03	$8.49	$8.59	$8.49	$8.57	$8.57	2,347
2020-01-02	$8.46	$8.52	$8.46	$8.52	$8.52	1,295
2019-12-31	$8.46	$8.55	$8.40	$8.52	$8.52	7,668
2019-12-30	$8.33	$8.71	$8.15	$8.42	$8.42	18,998
2019-12-27	$8.50	$8.52	$8.43	$8.43	$8.43	12,361
2019-12-26	$8.50	$8.77	$8.50	$8.50	$8.50	9,115
2019-12-24	$8.56	$8.76	$8.56	$8.64	$8.64	3,551
2019-12-23	$8.68	$8.79	$8.51	$8.79	$8.79	6,534
2019-12-20	$8.47	$8.68	$8.45	$8.68	$8.68	36,755
2019-12-19	$9.20	$9.20	$8.31	$8.40	$8.40	172,680
2019-12-18	$9.30	$9.47	$9.21	$9.21	$9.21	5,558
2019-12-17	$9.11	$9.50	$9.11	$9.36	$9.36	9,200
2019-12-16	$9.40	$9.40	$9.23	$9.38	$9.38	20,470
2019-12-13	$9.85	$9.85	$9.42	$9.43	$9.43	7,891
2019-12-12	$9.83	$9.83	$9.65	$9.82	$9.82	2,629
2019-12-11	$9.85	$9.98	$9.68	$9.86	$9.86	3,821
2019-12-10	$9.63	$9.98	$9.63	$9.98	$9.98	4,125
2019-12-09	$9.78	$9.85	$9.26	$9.66	$9.66	11,348
2019-12-06	$9.79	$9.92	$9.78	$9.85	$9.85	603
2019-12-05	$9.90	$10.00	$9.88	$10.00	$10.00	4,306
2019-12-04	$10.00	$10.00	$9.69	$9.94	$9.94	12,385
2019-12-03	$10.00	$10.04	$9.76	$10.02	$10.02	13,027
2019-12-02	$9.87	$10.15	$9.64	$10.00	$10.00	12,478
2019-11-29	$9.73	$10.15	$9.60	$10.15	$10.15	3,833
2019-11-27	$9.87	$9.87	$9.77	$9.77	$9.77	390
2019-11-26	$9.76	$10.05	$9.57	$9.95	$9.95	26,911
2019-11-25	$9.97	$10.05	$9.60	$9.94	$9.94	12,380
2019-11-22	$9.71	$10.00	$9.71	$9.90	$9.90	16,179
2019-11-21	$9.89	$9.90	$9.87	$9.90	$9.90	5,353
2019-11-20	$9.81	$9.90	$9.63	$9.90	$9.90	10,165
2019-11-19	$9.84	$9.84	$9.75	$9.75	$9.75	1,057
2019-11-18	$9.95	$9.95	$9.77	$9.95	$9.95	5,255
2019-11-15	$9.75	$10.00	$9.73	$10.00	$10.00	6,325
2019-11-14	$9.60	$9.94	$9.39	$9.94	$9.94	5,628
2019-11-13	$9.25	$9.90	$9.07	$9.60	$9.60	9,629
2019-11-12	$9.65	$10.00	$9.02	$9.90	$9.90	4,987
2019-11-11	$9.96	$10.00	$9.74	$10.00	$10.00	7,404
2019-11-08	$10.12	$10.12	$9.35	$9.96	$9.96	6,416
2019-11-07	$9.41	$10.07	$8.70	$10.07	$10.07	42,671
2019-11-06	$9.97	$10.07	$9.20	$9.72	$9.72	25,072
2019-11-05	$9.71	$10.10	$9.71	$10.08	$10.08	8,683
2019-11-04	$9.95	$10.26	$9.76	$9.76	$9.76	1,410
2019-11-01	$9.78	$10.33	$9.78	$10.03	$10.03	5,881
2019-10-31	$9.65	$10.37	$9.65	$10.30	$10.30	15,208
2019-10-30	$10.11	$10.36	$10.05	$10.20	$10.20	6,853
2019-10-29	$9.66	$10.33	$9.60	$10.10	$10.10	39,392
2019-10-28	$9.63	$10.10	$9.63	$9.66	$9.66	11,652
2019-10-25	$9.85	$9.95	$9.56	$9.56	$9.56	6,043
2019-10-24	$9.76	$9.85	$9.68	$9.85	$9.85	8,813
2019-10-23	$9.81	$9.92	$9.75	$9.75	$9.75	2,968
2019-10-22	$9.66	$9.76	$9.61	$9.76	$9.76	8,734
2019-10-21	$9.61	$9.76	$9.61	$9.76	$9.76	920
2019-10-18	$10.13	$10.13	$9.55	$9.72	$9.72	12,141
2019-10-17	$9.94	$10.10	$9.94	$10.10	$10.10	6,367
2019-10-16	$9.94	$10.03	$9.92	$9.92	$9.92	7,255
2019-10-15	$9.84	$10.02	$9.70	$9.86	$9.86	3,257
2019-10-14	$10.17	$10.17	$9.70	$9.93	$9.93	18,505
2019-10-11	$10.09	$10.27	$9.97	$10.02	$10.02	30,138
2019-10-10	$9.11	$10.11	$9.11	$9.87	$9.87	73,350
2019-10-09	$9.25	$9.41	$9.15	$9.15	$9.15	3,309
2019-10-08	$8.93	$9.79	$8.92	$9.47	$9.47	23,000
2019-10-07	$9.00	$9.30	$8.59	$9.09	$9.09	11,332
2019-10-04	$8.61	$9.10	$8.61	$9.09	$9.09	2,848
2019-10-03	$8.41	$9.05	$8.33	$9.00	$9.00	13,377
2019-10-02	$8.80	$8.87	$8.73	$8.80	$8.80	5,494
2019-10-01	$9.20	$9.23	$8.32	$8.85	$8.85	48,422
2019-09-30	$9.38	$9.63	$9.12	$9.16	$9.16	37,208
2019-09-27	$9.64	$9.64	$9.38	$9.55	$9.55	639
2019-09-26	$9.07	$9.62	$9.03	$9.48	$9.48	6,887
2019-09-25	$9.16	$9.41	$9.16	$9.36	$9.36	30,885
2019-09-24	$9.21	$9.29	$9.15	$9.28	$9.28	53,193
2019-09-23	$9.04	$9.25	$9.04	$9.15	$9.15	3,601
2019-09-20	$9.11	$9.30	$9.11	$9.16	$9.16	4,763
2019-09-19	$9.15	$9.32	$9.15	$9.21	$9.21	2,622
2019-09-18	$9.22	$9.38	$9.09	$9.10	$9.10	6,281
2019-09-17	$9.41	$9.41	$9.24	$9.24	$9.24	343
2019-09-16	$9.41	$9.50	$9.22	$9.22	$9.22	4,623
2019-09-13	$9.55	$9.55	$9.51	$9.51	$9.51	1,605
2019-09-12	$9.34	$9.53	$9.22	$9.32	$9.32	6,645
2019-09-11	$9.48	$9.48	$9.27	$9.47	$9.47	20,075
2019-09-10	$9.18	$9.37	$9.18	$9.31	$9.31	2,118
2019-09-09	$9.39	$9.48	$9.39	$9.44	$9.44	4,157
2019-09-06	$9.34	$9.52	$9.29	$9.44	$9.44	6,741
2019-09-05	$9.35	$9.62	$9.30	$9.54	$9.54	24,233
2019-09-04	$9.51	$9.60	$9.10	$9.29	$9.29	33,665
2019-09-03	$9.29	$9.91	$9.17	$9.59	$9.59	18,147
2019-08-30	$9.19	$9.53	$9.19	$9.40	$9.40	13,175
2019-08-29	$9.30	$9.54	$9.17	$9.17	$9.17	14,012
2019-08-28	$8.66	$9.29	$8.42	$9.20	$9.20	58,224
2019-08-27	$8.91	$9.25	$8.66	$8.66	$8.66	16,540
2019-08-26	$9.07	$9.55	$8.89	$9.00	$9.00	13,630
2019-08-23	$9.18	$9.28	$8.88	$8.88	$8.88	16,445
2019-08-22	$9.21	$9.40	$9.21	$9.25	$9.25	42,216
2019-08-21	$8.94	$9.22	$8.86	$9.20	$9.20	13,208
2019-08-20	$9.12	$9.59	$8.80	$9.00	$9.00	28,965
2019-08-19	$9.69	$9.85	$9.12	$9.12	$9.12	22,417
2019-08-16	$9.50	$9.65	$9.49	$9.60	$9.60	22,313
2019-08-15	$9.18	$9.80	$8.85	$9.62	$9.62	24,375
2019-08-14	$8.26	$9.36	$7.89	$9.26	$9.26	47,966
2019-08-13	$8.02	$8.49	$7.90	$8.37	$8.37	27,063
2019-08-12	$8.15	$8.28	$7.52	$8.09	$8.09	47,316
2019-08-09	$7.55	$7.94	$7.50	$7.80	$7.80	11,345
2019-08-08	$7.23	$7.44	$7.12	$7.44	$7.44	6,254
2019-08-07	$7.37	$7.37	$7.16	$7.16	$7.16	612
2019-08-06	$7.15	$7.47	$7.15	$7.45	$7.45	14,224
2019-08-05	$7.71	$7.71	$7.08	$7.15	$7.15	12,786
2019-08-02	$7.49	$7.90	$7.27	$7.68	$7.68	3,682
2019-08-01	$7.74	$7.90	$7.57	$7.62	$7.62	14,270
2019-07-31	$7.88	$7.91	$7.79	$7.84	$7.84	4,131
2019-07-30	$7.90	$7.90	$7.65	$7.89	$7.89	3,307
2019-07-29	$7.85	$7.96	$7.82	$7.96	$7.96	1,887
2019-07-26	$7.88	$7.98	$7.85	$7.98	$7.98	461
2019-07-25	$7.67	$7.94	$7.49	$7.90	$7.90	1,357
2019-07-24	$7.44	$7.74	$7.44	$7.74	$7.74	9,098
2019-07-23	$7.19	$7.46	$7.19	$7.40	$7.40	6,889
2019-07-22	$7.06	$7.32	$7.06	$7.32	$7.32	19,670
2019-07-19	$7.09	$7.29	$7.01	$7.12	$7.12	20,736
2019-07-18	$7.54	$7.59	$6.96	$7.00	$7.00	56,085
2019-07-17	$8.01	$8.01	$7.58	$7.60	$7.60	8,256
2019-07-16	$8.05	$8.08	$7.91	$8.00	$8.00	2,194
2019-07-15	$8.01	$8.01	$7.62	$7.91	$7.91	11,040
2019-07-12	$8.10	$8.24	$7.98	$8.05	$8.05	17,879
2019-07-11	$8.03	$8.21	$8.01	$8.21	$8.21	6,751
2019-07-10	$8.08	$8.19	$8.01	$8.09	$8.09	3,601
2019-07-09	$8.02	$8.02	$8.02	$8.02	$8.02	256
2019-07-08	$7.93	$8.11	$7.93	$8.05	$8.05	2,783
2019-07-05	$7.85	$7.95	$7.85	$7.89	$7.89	1,131
2019-07-03	$7.99	$7.99	$7.89	$7.89	$7.89	244
2019-07-02	$7.87	$8.07	$7.87	$8.07	$8.07	46,054
2019-07-01	$8.24	$8.24	$7.86	$7.86	$7.86	8,566
2019-06-28	$8.08	$8.23	$8.01	$8.23	$8.23	5,095
2019-06-27	$8.09	$8.09	$7.90	$8.00	$8.00	13,401
2019-06-26	$8.04	$8.20	$7.83	$7.90	$7.90	12,485
2019-06-25	$8.08	$8.08	$8.00	$8.00	$8.00	4,101
2019-06-24	$8.14	$8.14	$8.14	$8.14	$8.14	463
2019-06-21	$8.03	$8.24	$8.01	$8.24	$8.24	6,609
2019-06-20	$8.20	$8.34	$7.93	$8.01	$8.01	6,084
2019-06-19	$8.09	$8.39	$7.85	$8.30	$8.30	26,212
2019-06-18	$8.26	$8.39	$8.05	$8.26	$8.26	2,349
2019-06-17	$8.30	$8.70	$8.18	$8.26	$8.26	21,875
2019-06-14	$8.26	$8.40	$8.18	$8.38	$8.38	5,591
2019-06-13	$8.58	$8.60	$8.32	$8.42	$8.42	12,648
2019-06-12	$8.40	$8.88	$8.31	$8.70	$8.70	38,789
2019-06-11	$8.81	$8.91	$8.31	$8.31	$8.31	11,446
2019-06-10	$8.64	$8.90	$8.49	$8.86	$8.86	6,065
2019-06-07	$8.59	$8.77	$8.50	$8.76	$8.76	8,113
2019-06-06	$8.50	$8.76	$8.50	$8.76	$8.76	5,730
2019-06-05	$8.39	$8.70	$8.25	$8.37	$8.37	9,420
2019-06-04	$8.68	$8.68	$8.32	$8.58	$8.58	13,861
2019-06-03	$8.65	$8.71	$8.63	$8.70	$8.70	4,563
2019-05-31	$8.37	$8.65	$8.25	$8.65	$8.65	17,340
2019-05-30	$7.89	$8.50	$7.89	$8.50	$8.50	8,649
2019-05-29	$8.18	$8.42	$8.10	$8.14	$8.14	3,664
2019-05-28	$8.00	$8.32	$7.86	$8.15	$8.15	21,531
2019-05-24	$7.83	$8.04	$7.70	$7.91	$7.91	2,453
2019-05-23	$8.05	$8.05	$7.89	$7.91	$7.91	1,503
2019-05-22	$7.89	$8.08	$7.89	$7.90	$7.90	12,349
2019-05-21	$8.09	$8.29	$8.02	$8.02	$8.02	1,655
2019-05-20	$8.22	$8.39	$8.11	$8.31	$8.31	3,710
2019-05-17	$8.10	$8.39	$8.09	$8.30	$8.30	5,744
2019-05-16	$8.22	$8.25	$8.05	$8.23	$8.23	10,611
2019-05-15	$8.21	$8.46	$8.21	$8.35	$8.35	9,585
2019-05-14	$8.47	$8.56	$8.18	$8.18	$8.18	6,785
2019-05-13	$8.52	$8.95	$8.26	$8.48	$8.48	14,861
2019-05-10	$8.85	$8.85	$8.59	$8.69	$8.69	6,620
2019-05-09	$8.65	$8.88	$8.43	$8.88	$8.88	25,007
2019-05-08	$8.20	$8.78	$8.20	$8.62	$8.62	22,975
2019-05-07	$8.80	$8.80	$7.66	$8.73	$8.73	100,607
2019-05-06	$8.69	$8.90	$8.65	$8.70	$8.70	11,080
2019-05-03	$8.67	$8.70	$8.56	$8.69	$8.69	9,565
2019-05-02	$8.60	$8.64	$8.45	$8.63	$8.63	18,989
2019-05-01	$8.60	$8.89	$8.55	$8.65	$8.65	29,408
2019-04-30	$8.50	$8.63	$8.28	$8.61	$8.61	16,632
2019-04-29	$8.29	$8.57	$8.15	$8.54	$8.54	17,261
2019-04-26	$8.82	$8.87	$8.29	$8.29	$8.29	15,215
2019-04-25	$8.71	$8.92	$8.34	$8.81	$8.81	24,445
2019-04-24	$8.64	$8.97	$8.60	$8.82	$8.82	2,689
2019-04-23	$8.51	$8.86	$8.50	$8.80	$8.80	137,763
2019-04-22	$8.85	$8.85	$8.41	$8.52	$8.52	25,953
2019-04-18	$8.66	$8.99	$8.58	$8.73	$8.73	39,866
2019-04-17	$7.91	$8.70	$7.89	$8.66	$8.66	63,005
2019-04-16	$7.93	$7.99	$7.93	$7.99	$7.99	1,677
2019-04-15	$7.89	$7.99	$7.65	$7.93	$7.93	4,266
2019-04-12	$7.56	$7.97	$7.56	$7.97	$7.97	2,580
2019-04-11	$7.86	$7.86	$7.53	$7.82	$7.82	6,197
2019-04-10	$7.93	$7.93	$7.70	$7.76	$7.76	9,157
2019-04-09	$7.92	$8.01	$7.90	$7.97	$7.97	16,623
2019-04-08	$8.08	$8.08	$7.93	$8.08	$8.08	2,481
2019-04-05	$8.00	$8.00	$7.90	$7.93	$7.93	882
2019-04-04	$7.99	$8.13	$7.97	$7.98	$7.98	5,869
2019-04-03	$8.20	$8.20	$7.80	$7.99	$7.99	18,356
2019-04-02	$7.94	$8.14	$7.82	$8.14	$8.14	12,443
2019-04-01	$7.54	$7.90	$7.54	$7.90	$7.90	9,439
2019-03-29	$7.45	$7.54	$7.36	$7.42	$7.42	9,411
2019-03-28	$7.11	$7.24	$7.11	$7.24	$7.24	4,919
2019-03-27	$7.08	$7.23	$7.05	$7.22	$7.22	12,835
2019-03-26	$7.50	$7.60	$7.30	$7.30	$7.30	17,946
2019-03-25	$7.37	$7.66	$7.33	$7.50	$7.50	45,954
2019-03-22	$7.12	$7.38	$7.12	$7.32	$7.32	18,220
2019-03-21	$7.27	$7.27	$7.10	$7.19	$7.19	7,103
2019-03-20	$7.31	$7.35	$7.20	$7.28	$7.28	21,899
2019-03-19	$7.43	$7.43	$7.25	$7.31	$7.31	11,147
2019-03-18	$7.42	$7.48	$7.27	$7.28	$7.28	23,367
2019-03-15	$7.60	$7.60	$7.42	$7.42	$7.42	11,770
2019-03-14	$7.57	$7.60	$7.44	$7.51	$7.51	33,688
2019-03-13	$7.51	$7.65	$7.51	$7.51	$7.51	33,987
2019-03-12	$7.46	$7.59	$7.40	$7.59	$7.59	26,416
2019-03-11	$7.51	$7.64	$7.46	$7.46	$7.46	44,202
2019-03-08	$7.80	$7.80	$7.40	$7.54	$7.54	10,942
2019-03-07	$7.56	$7.72	$7.45	$7.53	$7.53	53,309
2019-03-06	$7.52	$7.56	$7.50	$7.50	$7.50	1,187
2019-03-05	$7.58	$7.91	$7.50	$7.50	$7.50	46,074
2019-03-04	$7.75	$7.86	$7.50	$7.53	$7.53	42,091
2019-03-01	$7.65	$7.86	$7.65	$7.81	$7.81	37,102
2019-02-28	$7.56	$7.66	$7.56	$7.60	$7.60	44,148
2019-02-27	$7.50	$7.73	$7.50	$7.50	$7.50	31,979
2019-02-26	$7.53	$7.71	$7.50	$7.60	$7.60	78,743
2019-02-25	$7.68	$7.79	$7.59	$7.65	$7.65	82,949
2019-02-22	$7.79	$7.79	$7.40	$7.64	$7.64	41,723
2019-02-21	$7.87	$7.87	$7.55	$7.55	$7.55	5,023
2019-02-20	$7.73	$7.73	$7.50	$7.72	$7.72	15,217
2019-02-19	$7.60	$7.75	$7.60	$7.74	$7.74	10,227
2019-02-15	$8.15	$8.15	$7.62	$7.62	$7.62	28,136
2019-02-14	$7.65	$7.90	$7.50	$7.70	$7.70	55,367
2019-02-13	$7.66	$7.76	$7.47	$7.52	$7.52	69,736
2019-02-12	$8.01	$8.01	$7.25	$7.65	$7.65	179,421
2019-02-11	$7.98	$8.14	$7.98	$8.05	$8.05	19,995
2019-02-08	$8.59	$8.59	$7.96	$8.01	$8.01	13,602
2019-02-07	$8.60	$8.61	$8.28	$8.32	$8.32	4,182
2019-02-06	$8.33	$8.56	$8.25	$8.25	$8.25	8,532
2019-02-05	$8.50	$8.85	$8.25	$8.26	$8.26	30,886
2019-02-04	$8.20	$8.42	$8.08	$8.40	$8.40	25,772
2019-02-01	$8.33	$8.43	$7.96	$8.19	$8.19	3,925
2019-01-31	$8.25	$8.37	$8.14	$8.29	$8.29	4,844
2019-01-30	$8.29	$8.49	$8.08	$8.33	$8.33	7,235
2019-01-29	$8.21	$8.30	$8.10	$8.30	$8.30	3,115
2019-01-28	$8.02	$8.26	$8.02	$8.21	$8.21	5,029
2019-01-25	$8.08	$8.18	$7.95	$8.03	$8.03	7,149
2019-01-24	$7.85	$8.09	$7.73	$8.09	$8.09	9,286
2019-01-23	$7.79	$7.99	$7.71	$7.81	$7.81	13,714
2019-01-22	$8.07	$8.07	$7.70	$7.80	$7.80	17,768
2019-01-18	$8.05	$8.26	$8.01	$8.21	$8.21	9,032
2019-01-17	$7.76	$8.01	$7.73	$8.01	$8.01	9,200
2019-01-16	$8.42	$8.44	$7.65	$7.81	$7.81	34,199
2019-01-15	$8.04	$8.41	$7.93	$8.14	$8.14	31,625
2019-01-14	$8.49	$8.49	$8.09	$8.39	$8.39	4,930
2019-01-11	$8.38	$8.55	$8.31	$8.53	$8.53	3,618
2019-01-10	$7.81	$8.50	$7.66	$8.40	$8.40	15,867
2019-01-09	$7.80	$8.20	$7.65	$7.85	$7.85	115,834
2019-01-08	$7.80	$8.01	$7.67	$7.90	$7.90	85,381
2019-01-07	$8.23	$8.23	$7.54	$7.65	$7.65	19,923
2019-01-04	$7.91	$8.20	$7.70	$7.87	$7.87	19,681
2019-01-03	$7.87	$7.87	$7.48	$7.83	$7.83	16,281
2019-01-02	$7.46	$7.77	$7.39	$7.64	$7.64	12,289
2018-12-31	$7.10	$7.59	$7.06	$7.42	$7.42	46,739
2018-12-28	$7.13	$7.30	$7.09	$7.10	$7.10	46,013
2018-12-27	$7.11	$7.23	$6.96	$7.21	$7.21	323,074
2018-12-26	$7.65	$7.75	$7.09	$7.15	$7.15	86,377
2018-12-24	$7.82	$7.96	$7.60	$7.60	$7.60	58,891
2018-12-21	$7.97	$7.97	$7.60	$7.96	$7.96	73,919
2018-12-20	$7.90	$8.09	$7.59	$7.85	$7.85	40,902
2018-12-19	$8.33	$8.33	$7.86	$7.91	$7.91	41,404
2018-12-18	$8.09	$8.29	$8.00	$8.23	$8.23	38,312
2018-12-17	$8.24	$8.40	$8.00	$8.11	$8.11	31,146
2018-12-14	$8.51	$8.51	$8.15	$8.22	$8.22	22,572
2018-12-13	$8.69	$8.69	$8.32	$8.61	$8.61	6,183
2018-12-12	$8.21	$8.88	$8.21	$8.69	$8.69	36,949
2018-12-11	$8.27	$8.70	$8.06	$8.70	$8.70	22,476
2018-12-10	$8.07	$8.30	$8.02	$8.30	$8.30	15,401
2018-12-07	$8.21	$8.30	$8.01	$8.13	$8.13	28,049
2018-12-06	$8.13	$8.28	$7.91	$8.27	$8.27	30,593
2018-12-04	$8.56	$8.63	$8.18	$8.23	$8.23	44,551
2018-12-03	$8.78	$8.92	$8.43	$8.61	$8.61	16,921
2018-11-30	$8.63	$8.76	$8.21	$8.76	$8.76	19,882
2018-11-29	$8.33	$8.74	$8.25	$8.74	$8.74	5,124
2018-11-28	$8.54	$8.64	$8.10	$8.38	$8.38	40,363
2018-11-27	$8.45	$8.53	$8.30	$8.42	$8.42	19,996
2018-11-26	$8.51	$8.56	$8.18	$8.53	$8.53	7,866
2018-11-23	$8.39	$8.56	$8.21	$8.50	$8.50	8,124
2018-11-21	$8.60	$8.60	$8.28	$8.39	$8.39	25,849
2018-11-20	$8.35	$9.04	$8.23	$8.65	$8.65	139,840
2018-11-19	$8.50	$8.50	$8.16	$8.43	$8.43	20,119
2018-11-16	$8.37	$8.54	$8.28	$8.50	$8.50	20,080
2018-11-15	$8.56	$8.78	$8.50	$8.57	$8.57	14,949
2018-11-14	$8.86	$8.86	$8.44	$8.52	$8.52	29,264
2018-11-13	$8.74	$8.80	$8.39	$8.80	$8.80	19,155
2018-11-12	$8.70	$8.88	$8.70	$8.75	$8.75	11,282
2018-11-09	$9.03	$9.33	$8.51	$8.73	$8.73	80,818
2018-11-08	$9.37	$9.46	$9.10	$9.10	$9.10	9,367
2018-11-07	$9.99	$9.99	$9.11	$9.40	$9.40	55,728
2018-11-06	$9.36	$9.73	$9.25	$9.60	$9.60	22,207
2018-11-05	$9.57	$9.85	$9.36	$9.50	$9.50	34,406
2018-11-02	$9.32	$9.68	$9.29	$9.58	$9.58	17,800
2018-11-01	$9.60	$9.73	$9.28	$9.33	$9.33	37,983
2018-10-31	$9.40	$9.68	$9.25	$9.31	$9.31	36,690
2018-10-30	$9.10	$9.36	$8.98	$9.25	$9.25	25,572
2018-10-29	$9.08	$9.30	$9.00	$9.11	$9.11	32,419
2018-10-26	$9.28	$9.43	$9.10	$9.21	$9.21	16,252
2018-10-25	$9.11	$9.50	$9.00	$9.40	$9.40	36,388
2018-10-24	$9.46	$9.50	$9.00	$9.06	$9.06	34,038
2018-10-23	$9.33	$9.54	$9.21	$9.45	$9.45	53,923
2018-10-22	$9.34	$9.50	$9.28	$9.46	$9.46	37,834
2018-10-19	$9.29	$9.48	$9.23	$9.34	$9.34	33,439
2018-10-18	$9.11	$9.57	$9.00	$9.28	$9.28	64,543
2018-10-17	$9.10	$9.65	$9.02	$9.10	$9.10	19,774
2018-10-16	$9.10	$9.42	$9.00	$9.12	$9.12	42,761
2018-10-15	$9.30	$9.74	$9.01	$9.08	$9.08	61,750
2018-10-12	$9.85	$9.94	$9.31	$9.31	$9.31	57,467
2018-10-11	$9.30	$9.96	$9.30	$9.77	$9.77	53,282
2018-10-10	$9.89	$10.02	$9.35	$9.36	$9.36	98,485
2018-10-09	$10.00	$10.06	$9.60	$9.90	$9.90	250,767
2018-10-08	$10.77	$11.96	$10.50	$10.89	$10.89	69,144
2018-10-05	$11.25	$11.25	$10.51	$10.80	$10.80	93,716
2018-10-04	$11.13	$11.44	$11.00	$11.22	$11.22	37,709
2018-10-03	$11.05	$11.41	$11.05	$11.16	$11.16	61,483
2018-10-02	$11.04	$11.37	$11.00	$11.14	$11.14	210,092
2018-10-01	$11.30	$11.43	$11.02	$11.09	$11.09	44,323
2018-09-28	$11.25	$11.40	$11.05	$11.25	$11.25	176,331
2018-09-27	$11.55	$11.60	$11.15	$11.25	$11.25	279,607
2018-09-26	$11.80	$11.85	$11.25	$11.60	$11.60	65,080
2018-09-25	$11.50	$11.80	$11.35	$11.70	$11.70	111,909
2018-09-24	$12.05	$12.37	$11.25	$11.55	$11.55	302,879
2018-09-21	$13.45	$13.62	$12.65	$12.80	$12.80	217,058
2018-09-20	$12.75	$13.35	$12.50	$13.33	$13.33	232,297
2018-09-19	$13.90	$13.90	$12.45	$12.55	$12.55	280,966
2018-09-18	$13.95	$14.90	$13.60	$14.00	$14.00	672,189
2018-09-17	$17.00	$17.00	$11.28	$12.25	$12.25	1,811,364
2018-09-14	$18.00	$18.00	$16.85	$17.25	$17.25	23,187
2018-09-13	$17.05	$18.13	$16.70	$18.00	$18.00	82,419
2018-09-12	$17.15	$17.35	$16.85	$16.95	$16.95	51,257
2018-09-11	$17.20	$17.45	$17.10	$17.45	$17.45	10,305
2018-09-10	$17.55	$17.75	$17.30	$17.45	$17.45	10,127
2018-09-07	$17.30	$17.70	$17.30	$17.60	$17.60	19,768
2018-09-06	$17.65	$17.90	$17.25	$17.35	$17.35	16,215
2018-09-05	$17.80	$17.80	$17.25	$17.65	$17.65	42,430
2018-09-04	$18.30	$18.30	$17.70	$17.90	$17.90	33,944
2018-08-31	$18.15	$18.40	$18.10	$18.30	$18.30	18,930
2018-08-30	$18.40	$18.60	$18.20	$18.30	$18.30	10,466
2018-08-29	$18.50	$18.50	$18.14	$18.40	$18.40	33,417
2018-08-28	$18.25	$18.50	$18.00	$18.45	$18.45	18,855
2018-08-27	$18.50	$18.70	$18.10	$18.20	$18.20	20,132
2018-08-24	$18.20	$18.55	$17.95	$18.40	$18.40	33,771
2018-08-23	$18.45	$18.63	$18.15	$18.20	$18.20	18,094
2018-08-22	$18.65	$18.70	$18.25	$18.50	$18.50	13,971
2018-08-21	$18.25	$18.95	$18.25	$18.75	$18.75	76,618
2018-08-20	$18.75	$18.75	$18.25	$18.25	$18.25	90,321
2018-08-17	$18.70	$18.90	$18.50	$18.60	$18.60	11,932
2018-08-16	$19.25	$19.25	$18.55	$18.80	$18.80	20,155
2018-08-15	$19.45	$19.50	$18.35	$18.60	$18.60	103,134
2018-08-14	$19.25	$19.60	$19.14	$19.55	$19.55	275,605
2018-08-13	$19.70	$19.75	$19.20	$19.20	$19.20	30,398
2018-08-10	$19.55	$19.75	$19.20	$19.55	$19.55	22,144
2018-08-09	$19.58	$19.60	$19.25	$19.50	$19.50	11,108
2018-08-08	$19.60	$19.60	$19.20	$19.45	$19.45	11,302
2018-08-07	$21.05	$21.05	$18.95	$19.60	$19.60	117,455
2018-08-06	$20.35	$20.40	$19.95	$20.30	$20.30	21,847
2018-08-03	$20.25	$20.63	$19.95	$20.35	$20.35	24,317
2018-08-02	$19.95	$20.85	$19.95	$20.58	$20.58	56,795
2018-08-01	$20.60	$20.65	$20.20	$20.40	$20.40	12,783
2018-07-31	$20.30	$20.75	$20.20	$20.55	$20.55	18,474
2018-07-30	$20.50	$20.55	$19.85	$20.15	$20.15	27,324
2018-07-27	$21.30	$21.30	$20.30	$20.75	$20.75	16,416
2018-07-26	$21.40	$21.60	$21.05	$21.16	$21.16	26,135
2018-07-25	$21.25	$21.60	$21.25	$21.45	$21.45	18,749
2018-07-24	$21.30	$21.45	$21.05	$21.40	$21.40	20,921
2018-07-23	$21.35	$21.75	$21.17	$21.50	$21.50	27,895
2018-07-20	$20.90	$21.50	$20.76	$21.25	$21.25	25,973
2018-07-19	$20.55	$21.20	$20.35	$21.10	$21.10	91,509
2018-07-18	$20.00	$20.65	$20.00	$20.50	$20.50	25,628
2018-07-17	$20.40	$20.40	$20.04	$20.05	$20.05	42,476
2018-07-16	$20.42	$20.42	$19.90	$20.05	$20.05	58,003
2018-07-13	$19.90	$20.70	$19.90	$20.30	$20.30	32,701
2018-07-12	$19.85	$20.08	$19.65	$19.70	$19.70	65,728
2018-07-11	$20.10	$20.10	$19.75	$19.80	$19.80	30,563
2018-07-10	$20.00	$20.25	$20.00	$20.00	$20.00	30,865
2018-07-09	$19.85	$20.06	$19.78	$20.05	$20.05	32,479
2018-07-06	$19.90	$19.95	$19.60	$19.75	$19.75	33,124
2018-07-05	$19.95	$19.95	$19.70	$19.80	$19.80	21,116
2018-07-03	$19.80	$19.80	$19.65	$19.70	$19.70	25,530
2018-07-02	$19.75	$19.90	$19.65	$19.70	$19.70	11,947
2018-06-29	$19.75	$19.95	$19.65	$19.75	$19.75	32,053
2018-06-28	$19.70	$19.95	$19.60	$19.80	$19.80	31,849
2018-06-27	$19.90	$20.00	$19.60	$19.60	$19.60	21,336
2018-06-26	$19.65	$20.10	$19.65	$20.00	$20.00	21,490
2018-06-25	$19.90	$19.90	$19.05	$19.80	$19.80	38,346
2018-06-22	$20.45	$20.45	$19.95	$20.00	$20.00	54,446
2018-06-21	$20.55	$20.60	$20.45	$20.50	$20.50	12,834
2018-06-20	$20.75	$20.75	$20.45	$20.60	$20.60	18,401
2018-06-19	$20.35	$20.75	$20.20	$20.75	$20.75	15,551
2018-06-18	$20.65	$20.90	$20.33	$20.50	$20.50	22,730
2018-06-15	$20.85	$21.00	$20.50	$20.75	$20.75	49,887
2018-06-14	$21.00	$21.00	$20.45	$20.90	$20.90	46,388
2018-06-13	$20.80	$21.25	$20.50	$21.20	$21.20	81,435
2018-06-12	$20.90	$20.95	$20.70	$20.80	$20.80	18,353
2018-06-11	$20.60	$20.90	$20.18	$20.85	$20.85	17,685
2018-06-08	$21.20	$21.45	$20.65	$20.70	$20.70	32,652
2018-06-07	$20.95	$21.80	$20.60	$21.25	$21.25	115,826
2018-06-06	$20.25	$21.20	$20.00	$20.90	$20.90	130,706
2018-06-05	$20.00	$20.79	$19.90	$20.45	$20.45	86,767
2018-06-04	$19.25	$20.08	$19.20	$20.05	$20.05	136,731
2018-06-01	$19.25	$19.25	$18.95	$19.00	$19.00	44,385
2018-05-31	$19.65	$19.70	$18.75	$19.05	$19.05	54,096
2018-05-30	$20.05	$20.20	$19.65	$19.75	$19.75	28,005
2018-05-29	$19.85	$20.15	$19.70	$20.10	$20.10	29,375
2018-05-25	$20.20	$20.50	$19.97	$20.15	$20.15	61,991
2018-05-24	$20.50	$20.60	$20.30	$20.40	$20.40	59,561
2018-05-23	$20.65	$20.95	$20.56	$20.75	$20.75	51,439
2018-05-22	$20.00	$21.15	$19.50	$20.55	$20.55	207,908
2018-05-21	$19.50	$19.85	$19.20	$19.70	$19.70	49,759
2018-05-18	$19.55	$19.80	$19.35	$19.50	$19.50	9,121
2018-05-17	$19.58	$19.85	$19.36	$19.60	$19.60	40,131
2018-05-16	$19.65	$19.65	$19.45	$19.60	$19.60	18,131
2018-05-15	$19.55	$19.72	$19.15	$19.65	$19.65	44,776
2018-05-14	$19.80	$20.40	$19.63	$19.75	$19.75	39,728
2018-05-11	$20.15	$20.45	$19.70	$19.80	$19.80	25,564
2018-05-10	$19.85	$20.70	$19.30	$20.15	$20.15	64,244
2018-05-09	$19.50	$19.50	$19.10	$19.35	$19.35	11,024
2018-05-08	$19.55	$19.80	$19.40	$19.50	$19.50	17,255
2018-05-07	$19.50	$19.85	$19.50	$19.65	$19.65	9,246
2018-05-04	$19.45	$19.70	$19.30	$19.55	$19.55	18,032
2018-05-03	$19.80	$19.80	$19.25	$19.40	$19.40	16,807
2018-05-02	$19.25	$20.05	$19.25	$19.75	$19.75	47,512
2018-05-01	$18.50	$19.10	$18.38	$19.00	$19.00	36,737
2018-04-30	$18.25	$18.85	$18.00	$18.65	$18.65	17,067
2018-04-27	$18.35	$18.35	$18.05	$18.15	$18.15	5,565
2018-04-26	$18.40	$18.80	$18.05	$18.20	$18.20	27,497
2018-04-25	$18.30	$18.30	$17.80	$18.20	$18.20	24,006
2018-04-24	$18.20	$18.45	$17.93	$18.45	$18.45	21,988
2018-04-23	$18.90	$19.10	$18.10	$18.15	$18.15	32,947
2018-04-20	$19.15	$19.35	$18.00	$18.75	$18.75	54,584
2018-04-19	$18.70	$19.10	$18.35	$19.00	$19.00	25,380
2018-04-18	$18.75	$18.80	$18.54	$18.65	$18.65	5,443
2018-04-17	$18.65	$19.00	$18.55	$18.75	$18.75	23,614
2018-04-16	$18.25	$18.60	$18.00	$18.43	$18.43	29,440
2018-04-13	$18.70	$18.70	$18.20	$18.30	$18.30	9,205
2018-04-12	$17.90	$18.95	$17.80	$18.75	$18.75	95,713
2018-04-11	$17.80	$18.10	$17.70	$17.85	$17.85	16,235
2018-04-10	$18.10	$18.20	$17.80	$17.80	$17.80	25,924
2018-04-09	$17.75	$18.20	$17.75	$17.90	$17.90	22,347
2018-04-06	$17.85	$18.05	$17.60	$17.65	$17.65	28,759
2018-04-05	$17.85	$18.20	$17.80	$17.90	$17.90	15,066
2018-04-04	$17.75	$18.10	$17.65	$17.85	$17.85	14,143
2018-04-03	$17.95	$18.20	$17.70	$17.95	$17.95	10,236
2018-04-02	$18.35	$18.35	$17.51	$17.75	$17.75	27,506
2018-03-29	$18.09	$18.85	$17.85	$18.35	$18.35	10,385
2018-03-28	$18.80	$19.10	$18.20	$18.40	$18.40	17,889
2018-03-27	$19.00	$19.20	$18.20	$18.75	$18.75	42,994
2018-03-26	$18.60	$19.00	$18.38	$18.95	$18.95	18,065
2018-03-23	$18.98	$19.05	$18.35	$18.45	$18.45	30,857
2018-03-22	$19.20	$19.85	$19.05	$19.15	$19.15	28,442
2018-03-21	$19.25	$19.45	$18.80	$19.20	$19.20	39,307
2018-03-20	$19.40	$19.65	$19.31	$19.35	$19.35	11,888
2018-03-19	$19.30	$19.75	$18.85	$19.35	$19.35	14,520
2018-03-16	$19.15	$19.45	$18.66	$19.45	$19.45	30,485
2018-03-15	$19.43	$19.50	$19.10	$19.10	$19.10	12,744
2018-03-14	$19.45	$19.60	$19.25	$19.60	$19.60	27,375
2018-03-13	$19.85	$19.90	$19.28	$19.50	$19.50	34,328
2018-03-12	$20.15	$20.25	$19.95	$20.00	$20.00	41,681
2018-03-09	$20.00	$20.25	$19.60	$19.95	$19.95	38,447
2018-03-08	$19.90	$20.45	$19.77	$20.00	$20.00	47,957
2018-03-07	$19.45	$19.95	$19.35	$19.95	$19.95	32,426
2018-03-06	$19.60	$19.65	$19.25	$19.40	$19.40	17,069
2018-03-05	$19.50	$19.70	$19.45	$19.70	$19.70	13,971
2018-03-02	$19.33	$19.70	$19.33	$19.50	$19.50	14,932
2018-03-01	$19.65	$19.70	$19.25	$19.60	$19.60	11,838
2018-02-28	$19.75	$20.00	$19.50	$19.70	$19.70	30,974
2018-02-27	$19.75	$19.85	$19.60	$19.75	$19.75	39,179
2018-02-26	$19.55	$19.95	$19.45	$19.90	$19.90	39,500
2018-02-23	$19.80	$19.80	$19.60	$19.66	$19.66	7,490
2018-02-22	$19.85	$19.85	$19.25	$19.80	$19.80	43,827
2018-02-21	$19.60	$19.90	$19.15	$19.85	$19.85	21,140
2018-02-20	$19.81	$20.15	$19.40	$19.65	$19.65	65,475
2018-02-16	$19.60	$20.00	$19.60	$19.85	$19.85	34,634
2018-02-15	$20.25	$20.25	$19.60	$19.90	$19.90	83,818
2018-02-14	$19.65	$20.35	$19.50	$20.25	$20.25	36,891
2018-02-13	$19.10	$21.00	$18.50	$19.90	$19.90	169,762
2018-02-12	$17.90	$18.25	$17.70	$18.15	$18.15	24,179
2018-02-09	$17.55	$18.20	$17.25	$17.95	$17.95	53,071
2018-02-08	$17.90	$17.90	$17.15	$17.45	$17.45	26,493
2018-02-07	$17.35	$18.25	$17.00	$17.80	$17.80	61,485
2018-02-06	$17.30	$17.65	$17.01	$17.50	$17.50	34,267
2018-02-05	$17.70	$17.95	$17.18	$17.50	$17.50	65,357
2018-02-02	$17.95	$18.15	$17.45	$17.70	$17.70	49,629
2018-02-01	$18.00	$18.15	$17.90	$18.00	$18.00	17,501
2018-01-31	$18.45	$18.55	$18.00	$18.00	$18.00	16,826
2018-01-30	$18.75	$18.90	$18.10	$18.20	$18.20	51,974
2018-01-29	$19.15	$19.15	$18.60	$18.85	$18.85	13,162
2018-01-26	$19.38	$19.45	$18.95	$19.05	$19.05	14,420
2018-01-25	$19.35	$19.65	$18.90	$19.25	$19.25	26,580
2018-01-24	$19.75	$19.75	$19.25	$19.45	$19.45	11,177
2018-01-23	$20.00	$20.00	$19.50	$19.80	$19.80	28,934
2018-01-22	$19.35	$20.30	$19.35	$19.95	$19.95	53,803
2018-01-19	$18.95	$19.40	$18.91	$19.30	$19.30	161,141
2018-01-18	$18.60	$19.10	$18.60	$18.90	$18.90	59,020
2018-01-17	$18.55	$18.80	$18.51	$18.65	$18.65	37,599
2018-01-16	$18.95	$19.15	$18.60	$18.65	$18.65	22,611
2018-01-12	$18.80	$19.10	$18.70	$18.90	$18.90	25,929
2018-01-11	$18.65	$18.90	$18.60	$18.80	$18.80	26,326
2018-01-10	$18.55	$19.00	$18.35	$18.65	$18.65	20,391
2018-01-09	$18.90	$18.90	$18.40	$18.65	$18.65	46,223
2018-01-08	$19.35	$19.35	$18.74	$18.75	$18.75	12,670
2018-01-05	$19.16	$19.50	$19.16	$19.35	$19.35	14,244
2018-01-04	$19.85	$19.85	$19.05	$19.20	$19.20	19,092
2018-01-03	$20.00	$20.00	$19.65	$19.80	$19.80	20,256
2018-01-02	$19.95	$20.35	$19.80	$20.00	$20.00	21,086
2017-12-29	$19.90	$20.00	$19.50	$19.85	$19.85	22,837
2017-12-28	$19.70	$20.25	$19.50	$19.85	$19.85	14,440
2017-12-27	$19.55	$20.05	$19.10	$19.70	$19.70	54,054
2017-12-26	$19.35	$19.85	$19.35	$19.65	$19.65	247,037
2017-12-22	$19.70	$19.90	$19.40	$19.55	$19.55	23,753
2017-12-21	$19.65	$19.95	$19.60	$19.75	$19.75	15,551
2017-12-20	$20.05	$20.05	$19.50	$19.60	$19.60	15,324
2017-12-19	$20.20	$20.40	$20.05	$20.10	$20.10	9,665
2017-12-18	$19.80	$20.50	$19.65	$20.15	$20.15	53,624
2017-12-15	$19.65	$19.80	$19.40	$19.80	$19.80	22,917
2017-12-14	$19.75	$19.80	$19.15	$19.55	$19.55	35,434
2017-12-13	$19.84	$20.20	$19.80	$19.95	$19.95	14,459
2017-12-12	$19.85	$19.95	$19.50	$19.90	$19.90	15,037
2017-12-11	$20.05	$20.20	$19.45	$19.85	$19.85	40,894
2017-12-08	$20.35	$20.45	$19.96	$20.25	$20.25	30,267
2017-12-07	$20.25	$20.48	$20.05	$20.35	$20.35	24,137
2017-12-06	$20.25	$20.25	$19.50	$20.25	$20.25	55,085
2017-12-05	$20.70	$21.20	$20.30	$20.45	$20.45	41,799
2017-12-04	$20.05	$20.75	$19.65	$20.70	$20.70	129,038
2017-12-01	$19.95	$20.05	$19.30	$19.85	$19.85	111,017
2017-11-30	$20.25	$20.35	$19.90	$20.05	$20.05	58,747
2017-11-29	$20.75	$20.75	$20.40	$20.60	$20.60	20,900
2017-11-28	$20.55	$20.71	$20.50	$20.70	$20.70	26,352
2017-11-27	$20.65	$20.75	$20.64	$20.70	$20.70	22,968
2017-11-24	$20.55	$20.75	$20.45	$20.75	$20.75	4,993
2017-11-22	$20.55	$20.75	$20.55	$20.75	$20.75	24,876
2017-11-21	$20.30	$20.67	$20.30	$20.50	$20.50	52,870
2017-11-20	$20.40	$20.45	$20.15	$20.30	$20.30	34,693
2017-11-17	$20.50	$20.70	$20.10	$20.35	$20.35	33,519
2017-11-16	$20.50	$20.70	$20.10	$20.35	$20.35	9,650
2017-11-15	$20.15	$20.55	$20.05	$20.55	$20.55	45,593
2017-11-14	$20.25	$20.50	$20.05	$20.45	$20.45	43,542
2017-11-13	$20.11	$20.45	$20.00	$20.40	$20.40	39,739
2017-11-10	$20.00	$20.50	$19.95	$20.15	$20.15	35,778
2017-11-09	$19.70	$20.35	$19.60	$20.15	$20.15	25,681
2017-11-08	$19.60	$19.85	$19.36	$19.85	$19.85	26,823
2017-11-07	$19.55	$19.85	$19.35	$19.50	$19.50	67,594
2017-11-06	$20.50	$21.25	$19.15	$19.50	$19.50	108,885
2017-11-03	$19.55	$20.20	$19.50	$20.10	$20.10	47,391
2017-11-02	$19.50	$19.95	$18.95	$19.60	$19.60	65,723
2017-11-01	$20.25	$20.45	$19.40	$19.60	$19.60	30,811
2017-10-31	$20.60	$20.85	$20.05	$20.30	$20.30	45,994
2017-10-30	$20.25	$21.05	$20.01	$20.35	$20.35	56,307
2017-10-27	$19.50	$20.60	$19.50	$20.35	$20.35	62,393
2017-10-26	$19.60	$19.80	$19.35	$19.55	$19.55	125,830
2017-10-25	$20.60	$20.85	$19.25	$19.45	$19.45	182,331
2017-10-24	$20.60	$20.80	$20.20	$20.50	$20.50	22,538
2017-10-23	$20.55	$21.30	$20.20	$20.55	$20.55	68,278
2017-10-20	$20.55	$20.60	$20.20	$20.45	$20.45	41,922
2017-10-19	$20.65	$20.65	$20.10	$20.40	$20.40	72,544
2017-10-18	$19.90	$21.15	$19.85	$20.65	$20.65	500,060
2017-10-17	$20.75	$20.95	$20.00	$20.25	$20.25	40,325
2017-10-16	$20.70	$21.05	$20.57	$20.75	$20.75	64,381
2017-10-13	$21.60	$21.75	$20.90	$20.90	$20.90	42,550
2017-10-12	$21.70	$21.92	$21.50	$21.60	$21.60	37,061
2017-10-11	$21.65	$21.85	$21.50	$21.80	$21.80	58,132
2017-10-10	$21.85	$22.40	$21.30	$21.65	$21.65	65,830
2017-10-09	$21.65	$22.15	$20.80	$21.85	$21.85	162,424
2017-10-06	$21.85	$21.85	$21.30	$21.55	$21.55	5,665
2017-10-05	$21.90	$21.90	$21.35	$21.45	$21.45	7,607
2017-10-04	$22.05	$22.05	$21.55	$21.80	$21.80	9,096
2017-10-03	$21.25	$22.17	$21.25	$22.00	$22.00	32,707
2017-10-02	$21.00	$21.35	$21.00	$21.15	$21.15	8,181
2017-09-29	$21.55	$21.55	$21.00	$21.05	$21.05	20,879
2017-09-28	$21.55	$21.55	$21.10	$21.53	$21.53	26,626
2017-09-27	$21.00	$22.00	$21.00	$21.55	$21.55	64,641
2017-09-26	$20.95	$20.95	$20.60	$20.90	$20.90	17,986
2017-09-25	$20.36	$20.85	$20.36	$20.70	$20.70	14,853
2017-09-22	$20.30	$20.85	$20.25	$20.75	$20.75	14,753
2017-09-21	$20.65	$21.00	$20.65	$20.70	$20.70	8,791
2017-09-20	$20.15	$20.80	$20.10	$20.80	$20.80	34,342
2017-09-19	$19.91	$20.35	$19.91	$20.10	$20.10	13,852
2017-09-18	$20.00	$20.45	$19.90	$20.05	$20.05	22,197
2017-09-15	$19.75	$20.05	$19.20	$19.90	$19.90	20,411
2017-09-14	$19.75	$20.00	$19.45	$19.75	$19.75	17,713
2017-09-13	$19.50	$19.85	$19.50	$19.70	$19.70	16,272
2017-09-12	$20.00	$20.15	$19.55	$19.70	$19.70	18,817
2017-09-11	$19.50	$20.15	$19.45	$19.85	$19.85	26,518
2017-09-08	$19.75	$19.80	$19.25	$19.35	$19.35	12,318
2017-09-07	$19.60	$19.90	$19.60	$19.70	$19.70	10,987
2017-09-06	$19.60	$19.75	$19.50	$19.65	$19.65	30,006
2017-09-05	$19.40	$19.82	$19.40	$19.60	$19.60	25,996
2017-09-01	$19.60	$19.75	$19.40	$19.50	$19.50	30,618
2017-08-31	$19.40	$19.65	$19.10	$19.60	$19.60	63,351
2017-08-30	$19.40	$19.57	$18.80	$19.40	$19.40	28,050
2017-08-29	$18.85	$19.30	$18.55	$19.10	$19.10	43,816
2017-08-28	$18.90	$18.90	$18.45	$18.70	$18.70	55,633
2017-08-25	$18.75	$18.80	$18.35	$18.75	$18.75	13,088
2017-08-24	$18.35	$18.75	$18.30	$18.65	$18.65	15,742
2017-08-23	$18.30	$18.45	$18.30	$18.30	$18.30	13,193
2017-08-22	$18.25	$18.61	$18.25	$18.35	$18.35	19,333
2017-08-21	$19.00	$19.10	$18.05	$18.25	$18.25	43,317
2017-08-18	$18.75	$18.85	$18.30	$18.85	$18.85	39,815
2017-08-17	$19.70	$19.85	$18.10	$18.95	$18.95	96,561
2017-08-16	$19.25	$20.00	$19.10	$19.85	$19.85	21,572
2017-08-15	$18.85	$19.35	$18.65	$19.30	$19.30	80,765
2017-08-14	$18.70	$18.95	$18.65	$18.80	$18.80	53,131
2017-08-11	$18.50	$19.10	$18.50	$18.70	$18.70	55,286
2017-08-10	$19.40	$19.55	$18.35	$18.55	$18.55	126,265
2017-08-09	$19.75	$19.95	$19.50	$19.55	$19.55	34,609
2017-08-08	$20.65	$20.65	$19.50	$19.90	$19.90	58,481
2017-08-07	$19.80	$20.95	$19.70	$20.75	$20.75	174,481
2017-08-04	$20.00	$21.24	$20.00	$20.35	$20.35	84,585
2017-08-03	$20.60	$21.05	$19.65	$19.98	$19.98	42,048
2017-08-02	$21.65	$21.65	$20.60	$20.60	$20.60	22,743
2017-08-01	$21.35	$22.05	$21.20	$21.85	$21.85	18,345
2017-07-31	$21.35	$21.40	$20.65	$21.35	$21.35	25,485
2017-07-28	$21.55	$21.58	$20.80	$21.40	$21.40	34,326
2017-07-27	$21.90	$22.05	$21.00	$21.80	$21.80	32,291
2017-07-26	$21.95	$22.15	$21.70	$22.05	$22.05	23,818
2017-07-25	$22.10	$22.40	$21.35	$22.00	$22.00	59,626
2017-07-24	$21.90	$22.10	$20.50	$22.05	$22.05	61,274
2017-07-21	$21.65	$22.05	$21.40	$21.85	$21.85	56,682
2017-07-20	$22.25	$22.30	$21.35	$21.85	$21.85	32,766
2017-07-19	$20.85	$22.45	$20.70	$22.00	$22.00	57,600
2017-07-18	$21.15	$21.20	$20.55	$20.90	$20.90	36,536
2017-07-17	$20.45	$21.65	$20.00	$21.30	$21.30	74,020
2017-07-14	$20.25	$20.85	$20.00	$20.50	$20.50	30,337
2017-07-13	$19.65	$20.45	$19.20	$20.05	$20.05	58,276
2017-07-12	$19.40	$19.75	$19.38	$19.75	$19.75	39,892
2017-07-11	$19.60	$19.80	$19.00	$19.45	$19.45	11,363
2017-07-10	$19.60	$19.90	$19.35	$19.45	$19.45	19,263
2017-07-07	$19.55	$19.98	$19.40	$19.55	$19.55	32,482
2017-07-06	$19.50	$19.90	$19.35	$19.55	$19.55	18,443
2017-07-05	$19.60	$20.15	$19.25	$19.75	$19.75	17,208
2017-07-03	$19.80	$19.80	$19.40	$19.60	$19.60	7,498
2017-06-30	$19.10	$19.35	$18.50	$19.35	$19.35	25,109
2017-06-29	$19.50	$19.70	$18.55	$18.80	$18.80	50,537
2017-06-28	$19.60	$19.60	$18.60	$19.30	$19.30	72,239
2017-06-27	$19.70	$19.93	$19.65	$19.65	$19.65	18,387
2017-06-26	$19.65	$19.95	$19.65	$19.80	$19.80	45,395
2017-06-23	$19.95	$19.95	$19.70	$19.70	$19.70	13,082
2017-06-22	$20.00	$20.05	$19.95	$19.95	$19.95	29,840
2017-06-21	$20.10	$20.10	$19.70	$20.00	$20.00	17,458
2017-06-20	$20.20	$20.20	$20.00	$20.10	$20.10	28,092
2017-06-19	$19.70	$20.35	$19.70	$20.20	$20.20	17,107
2017-06-16	$19.70	$19.80	$19.65	$19.70	$19.70	19,609
2017-06-15	$19.50	$19.70	$19.48	$19.70	$19.70	15,768
2017-06-14	$19.75	$19.83	$19.55	$19.70	$19.70	14,436
2017-06-13	$19.70	$19.93	$19.25	$19.60	$19.60	41,792
2017-06-12	$19.50	$19.85	$19.25	$19.50	$19.50	22,640
2017-06-09	$19.95	$20.00	$18.90	$19.55	$19.55	38,374
2017-06-08	$20.15	$20.20	$19.55	$19.90	$19.90	24,320
2017-06-07	$20.05	$20.05	$19.80	$19.80	$19.80	17,738
2017-06-06	$19.85	$20.25	$19.80	$19.90	$19.90	34,858
2017-06-05	$20.15	$20.35	$19.75	$19.85	$19.85	38,577
2017-06-02	$20.25	$20.55	$19.75	$20.30	$20.30	42,275
2017-06-01	$20.14	$20.43	$20.14	$20.15	$20.15	31,001
2017-05-31	$20.85	$20.95	$20.00	$20.50	$20.50	26,666
2017-05-30	$20.45	$21.10	$19.85	$20.75	$20.75	34,280
2017-05-26	$20.30	$20.41	$20.00	$20.05	$20.05	14,822
2017-05-25	$20.50	$20.70	$20.10	$20.30	$20.30	27,921
2017-05-24	$21.10	$21.15	$20.00	$20.50	$20.50	34,185
2017-05-23	$20.80	$21.25	$20.70	$21.15	$21.15	75,191
2017-05-22	$20.75	$20.75	$20.35	$20.70	$20.70	28,687
2017-05-19	$20.20	$20.60	$19.00	$20.35	$20.35	48,824
2017-05-18	$19.85	$20.10	$19.65	$20.02	$20.02	35,612
2017-05-17	$19.85	$20.10	$19.45	$19.90	$19.90	30,541
2017-05-16	$20.30	$20.35	$19.60	$20.05	$20.05	28,733
2017-05-15	$20.45	$20.50	$20.00	$20.25	$20.25	11,634
2017-05-12	$20.15	$20.60	$20.05	$20.30	$20.30	232
2017-05-11	$20.35	$21.00	$19.50	$20.25	$20.25	656
2017-05-10	$20.50	$21.05	$20.25	$20.35	$20.35	91,031
2017-05-09	$20.70	$21.00	$20.50	$20.70	$20.70	53,191
2017-05-08	$21.00	$21.20	$20.55	$20.85	$20.85	35,213
2017-05-05	$20.40	$21.90	$20.00	$21.40	$21.40	208,607
2017-05-04	$18.40	$20.70	$17.75	$20.35	$20.35	121,633
2017-05-03	$18.60	$18.70	$18.05	$18.20	$18.20	165,521
2017-05-02	$19.10	$19.10	$18.70	$18.80	$18.80	30,259
2017-05-01	$19.20	$19.20	$18.90	$19.00	$19.00	9,304
2017-04-28	$18.85	$19.20	$18.85	$19.10	$19.10	42,947
2017-04-27	$18.75	$18.95	$18.48	$18.90	$18.90	12,409
2017-04-26	$18.65	$19.00	$18.15	$18.70	$18.70	24,974
2017-04-25	$18.70	$18.70	$18.50	$18.55	$18.55	15,922
2017-04-24	$18.20	$19.00	$18.20	$18.55	$18.55	29,749
2017-04-21	$18.30	$18.60	$18.00	$18.20	$18.20	30,173
2017-04-20	$18.10	$18.65	$17.91	$18.25	$18.25	13,213
2017-04-19	$17.90	$18.05	$17.80	$18.00	$18.00	19,169
2017-04-18	$18.00	$18.15	$17.70	$17.75	$17.75	19,890
2017-04-17	$17.80	$18.27	$17.45	$18.00	$18.00	19,388
2017-04-13	$18.41	$18.45	$17.65	$17.65	$17.65	15,143
2017-04-12	$18.67	$18.80	$17.75	$17.95	$17.95	25,237
2017-04-11	$18.40	$18.70	$18.40	$18.50	$18.50	17,781
2017-04-10	$19.10	$19.20	$18.25	$18.35	$18.35	17,100
2017-04-07	$19.00	$19.20	$19.00	$19.10	$19.10	23,943
2017-04-06	$18.35	$19.15	$18.35	$19.00	$19.00	51,051
2017-04-05	$20.00	$20.10	$18.15	$18.25	$18.25	128,815
2017-04-04	$21.10	$21.10	$19.85	$20.10	$20.10	31,961
2017-04-03	$21.55	$21.65	$21.00	$21.10	$21.10	30,709
2017-03-31	$21.50	$21.80	$21.25	$21.50	$21.50	20,742
2017-03-30	$20.85	$21.75	$20.85	$21.50	$21.50	20,602
2017-03-29	$22.10	$22.10	$20.86	$21.05	$21.05	41,217
2017-03-28	$21.80	$22.15	$21.80	$22.05	$22.05	29,829
2017-03-27	$21.05	$22.15	$20.45	$22.00	$22.00	40,473
2017-03-24	$19.85	$21.25	$19.65	$21.20	$21.20	100,977
2017-03-23	$18.70	$19.90	$18.65	$19.85	$19.85	57,008
2017-03-22	$18.35	$18.75	$18.35	$18.70	$18.70	22,699
2017-03-21	$18.40	$18.60	$18.20	$18.30	$18.30	33,024
2017-03-20	$18.20	$18.40	$18.20	$18.35	$18.35	19,487
2017-03-17	$18.25	$18.33	$18.15	$18.30	$18.30	14,520
2017-03-16	$18.15	$18.20	$18.00	$18.20	$18.20	11,268
2017-03-15	$18.30	$18.40	$18.10	$18.10	$18.10	28,112
2017-03-14	$18.05	$18.35	$17.90	$18.30	$18.30	33,207
2017-03-13	$18.40	$18.54	$18.10	$18.20	$18.20	14,740
2017-03-10	$18.75	$18.75	$18.30	$18.30	$18.30	18,427
2017-03-09	$18.25	$18.70	$18.15	$18.65	$18.65	28,472
2017-03-08	$18.35	$18.40	$18.05	$18.30	$18.30	33,042
2017-03-07	$18.35	$18.45	$18.30	$18.30	$18.30	23,099
2017-03-06	$18.30	$18.35	$18.22	$18.35	$18.35	30,522
2017-03-03	$18.30	$18.40	$18.05	$18.30	$18.30	50,623
2017-03-02	$18.65	$18.65	$18.25	$18.45	$18.45	35,570
2017-03-01	$18.45	$18.80	$18.40	$18.55	$18.55	47,253
2017-02-28	$18.30	$18.45	$18.00	$18.45	$18.45	51,966
2017-02-27	$17.60	$18.30	$17.60	$18.30	$18.30	51,520
2017-02-24	$17.95	$18.00	$17.70	$17.90	$17.90	26,554
2017-02-23	$18.25	$18.25	$18.00	$18.05	$18.05	38,508
2017-02-22	$17.85	$18.40	$17.55	$18.20	$18.20	79,550
2017-02-21	$16.95	$18.00	$16.87	$17.90	$17.90	65,339
2017-02-17	$17.15	$17.30	$16.95	$17.05	$17.05	20,481
2017-02-16	$17.06	$17.30	$17.00	$17.20	$17.20	33,126
2017-02-15	$17.00	$17.25	$16.60	$17.00	$17.00	92,279
2017-02-14	$18.00	$18.00	$16.75	$17.00	$17.00	138,194
2017-02-13	$18.45	$18.65	$17.95	$18.05	$18.05	74,258
2017-02-10	$18.65	$18.75	$18.35	$18.50	$18.50	26,447
2017-02-09	$18.35	$18.80	$18.35	$18.65	$18.65	42,241
2017-02-08	$18.75	$18.90	$18.05	$18.35	$18.35	48,907
2017-02-07	$19.10	$19.15	$18.60	$18.80	$18.80	42,351
2017-02-06	$19.30	$19.40	$18.90	$19.05	$19.05	42,623
2017-02-03	$19.05	$19.25	$19.05	$19.15	$19.15	12,558
2017-02-02	$18.80	$19.10	$18.80	$19.00	$19.00	30,921
2017-02-01	$19.00	$19.15	$18.80	$18.90	$18.90	34,003
2017-01-31	$18.50	$18.95	$18.00	$18.85	$18.85	98,869
2017-01-30	$18.20	$18.95	$17.75	$18.40	$18.40	136,860
2017-01-27	$17.88	$18.45	$17.88	$18.35	$18.35	13,999
2017-01-26	$18.40	$18.40	$17.90	$18.20	$18.20	37,155
2017-01-25	$18.50	$18.60	$18.28	$18.30	$18.30	34,392
2017-01-24	$18.10	$18.40	$17.80	$18.30	$18.30	61,103
2017-01-23	$17.35	$18.60	$17.10	$18.05	$18.05	133,443
2017-01-20	$17.10	$17.46	$17.10	$17.30	$17.30	21,363
2017-01-19	$17.05	$17.25	$16.77	$17.15	$17.15	30,076
2017-01-18	$17.45	$17.60	$17.05	$17.10	$17.10	41,996
2017-01-17	$17.70	$17.70	$17.00	$17.50	$17.50	57,008
2017-01-13	$18.00	$18.35	$17.80	$17.85	$17.85	54,019
2017-01-12	$18.60	$18.60	$17.75	$17.95	$17.95	106,310
2017-01-11	$19.15	$19.15	$18.65	$18.65	$18.65	9,618
2017-01-10	$18.85	$18.85	$18.60	$18.75	$18.75	17,196
2017-01-09	$18.65	$18.80	$18.45	$18.80	$18.80	16,913
2017-01-06	$18.70	$18.70	$18.40	$18.65	$18.65	17,201
2017-01-05	$18.55	$19.10	$18.50	$18.70	$18.70	106,067
2017-01-04	$18.60	$18.60	$18.30	$18.60	$18.60	33,181
2017-01-03	$17.95	$18.65	$17.95	$18.55	$18.55	140,353
2016-12-30	$17.85	$17.85	$17.60	$17.80	$17.80	69,791
2016-12-29	$18.05	$18.05	$17.75	$17.90	$17.90	102,105
2016-12-28	$18.00	$18.05	$17.85	$17.95	$17.95	44,559
2016-12-27	$18.05	$18.25	$18.00	$18.05	$18.05	165,346
2016-12-23	$18.20	$18.35	$18.15	$18.25	$18.25	7,463
2016-12-22	$18.30	$18.35	$18.25	$18.35	$18.35	38,451
2016-12-21	$18.50	$18.50	$18.25	$18.45	$18.45	30,548
2016-12-20	$18.20	$18.50	$18.15	$18.40	$18.40	13,806
2016-12-19	$18.20	$18.40	$18.10	$18.25	$18.25	56,315
2016-12-16	$18.40	$18.75	$18.30	$18.30	$18.30	27,823
2016-12-15	$18.50	$18.70	$18.45	$18.50	$18.50	33,212
2016-12-14	$18.70	$18.75	$18.50	$18.60	$18.60	16,366
2016-12-13	$19.00	$19.00	$18.65	$18.70	$18.70	16,734
2016-12-12	$18.55	$19.10	$18.25	$18.95	$18.95	57,944
2016-12-09	$18.75	$18.75	$18.50	$18.50	$18.50	20,516
2016-12-08	$18.35	$18.77	$18.10	$18.65	$18.65	122,385
2016-12-07	$18.45	$18.55	$18.30	$18.35	$18.35	30,530
2016-12-06	$18.30	$18.55	$18.00	$18.45	$18.45	38,532
2016-12-05	$17.90	$18.65	$17.65	$18.50	$18.50	49,823
2016-12-02	$18.00	$18.00	$17.50	$17.65	$17.65	56,998
2016-12-01	$18.70	$18.75	$17.60	$17.90	$17.90	163,239
2016-11-30	$19.00	$19.15	$18.30	$18.85	$18.85	68,471
2016-11-29	$19.85	$19.90	$19.20	$19.30	$19.30	35,490
2016-11-28	$19.80	$20.00	$19.40	$19.80	$19.80	62,775
2016-11-25	$19.90	$19.90	$19.55	$19.75	$19.75	16,285
2016-11-23	$19.85	$20.05	$19.30	$19.80	$19.80	54,699
2016-11-22	$19.50	$19.90	$19.50	$19.85	$19.85	53,536
2016-11-21	$19.35	$20.05	$19.30	$19.90	$19.90	179,151
2016-11-18	$18.70	$19.40	$18.66	$19.35	$19.35	55,910
2016-11-17	$18.65	$18.70	$18.50	$18.65	$18.65	36,888
2016-11-16	$18.55	$18.95	$18.50	$18.75	$18.75	26,604
2016-11-15	$18.70	$19.10	$18.35	$18.90	$18.90	73,115
2016-11-14	$18.60	$18.95	$18.40	$18.70	$18.70	87,776
2016-11-11	$18.15	$18.60	$18.10	$18.55	$18.55	47,809
2016-11-10	$18.30	$18.75	$17.90	$18.15	$18.15	100,008
2016-11-09	$18.00	$18.45	$17.86	$18.35	$18.35	67,618
2016-11-08	$18.30	$18.35	$18.00	$18.25	$18.25	89,132
2016-11-07	$17.70	$18.30	$17.68	$18.20	$18.20	109,257
2016-11-04	$17.65	$18.00	$17.50	$17.70	$17.70	97,226
2016-11-03	$17.90	$18.15	$17.65	$17.65	$17.65	172,053
2016-11-02	$19.85	$20.05	$17.80	$17.90	$17.90	552,468
2016-11-01	$20.55	$20.70	$19.50	$19.95	$19.95	504,065
2016-10-31	$19.60	$20.60	$19.50	$20.30	$20.30	228,762
2016-10-28	$19.95	$20.65	$19.10	$19.85	$19.85	285,883
2016-10-27	$20.40	$20.65	$19.95	$20.05	$20.05	222,484
2016-10-26	$20.50	$20.90	$20.39	$20.55	$20.55	236,442
2016-10-25	$21.00	$21.00	$19.95	$20.65	$20.65	109,752
2016-10-24	$20.50	$21.15	$20.10	$21.10	$21.10	133,315
2016-10-21	$20.00	$20.45	$20.00	$20.20	$20.20	48,665
2016-10-20	$20.25	$20.25	$20.05	$20.15	$20.15	22,068
2016-10-19	$19.90	$20.30	$19.50	$20.20	$20.20	74,372
2016-10-18	$20.40	$20.75	$20.00	$20.10	$20.10	42,640
2016-10-17	$20.15	$20.30	$20.10	$20.15	$20.15	38,431
2016-10-14	$20.30	$20.93	$19.96	$20.36	$20.36	150,044
2016-10-13	$20.75	$20.77	$20.05	$20.40	$20.40	173,920
2016-10-12	$20.85	$21.05	$20.54	$20.75	$20.75	52,030
2016-10-11	$22.05	$22.05	$20.89	$20.95	$20.95	145,524
2016-10-10	$22.14	$22.35	$21.75	$21.89	$21.89	323,377
2016-10-07	$21.49	$21.91	$20.77	$21.84	$21.84	291,146
2016-10-06	$20.22	$21.49	$19.87	$21.29	$21.29	461,217
2016-10-05	$19.99	$20.25	$19.89	$20.25	$20.25	95,048
2016-10-04	$19.80	$19.94	$19.53	$19.89	$19.89	79,228
2016-10-03	$20.60	$20.60	$19.55	$19.70	$19.70	55,379
2016-09-30	$19.54	$20.61	$19.36	$20.42	$20.42	241,440
2016-09-29	$19.80	$19.86	$19.40	$19.54	$19.54	73,595
2016-09-28	$20.45	$20.45	$19.87	$19.92	$19.92	132,673
2016-09-27	$20.51	$20.55	$20.10	$20.40	$20.40	180,779
2016-09-26	$19.38	$20.90	$19.03	$20.49	$20.49	661,330
2016-09-23	$19.51	$19.60	$19.14	$19.33	$19.33	224,943
2016-09-22	$20.32	$20.32	$19.08	$19.61	$19.61	253,881
2016-09-21	$19.21	$20.23	$19.12	$20.22	$20.22	470,218
2016-09-20	$19.20	$19.36	$19.09	$19.17	$19.17	102,130
2016-09-19	$19.04	$19.48	$18.80	$19.19	$19.19	247,414
2016-09-16	$18.60	$18.93	$18.54	$18.87	$18.87	166,301
2016-09-15	$18.62	$18.82	$18.62	$18.78	$18.78	112,152
2016-09-14	$18.91	$19.25	$18.45	$18.72	$18.72	229,040
2016-09-13	$19.22	$19.30	$18.89	$19.10	$19.10	90,029
2016-09-12	$18.69	$19.22	$18.69	$19.22	$19.22	167,233
2016-09-09	$18.60	$19.01	$18.38	$18.90	$18.90	161,436
2016-09-08	$19.34	$19.39	$18.30	$18.79	$18.79	125,419
2016-09-07	$20.11	$20.22	$18.94	$19.31	$19.31	115,490
2016-09-06	$19.95	$20.13	$19.74	$19.97	$19.97	216,034
2016-09-02	$19.05	$19.84	$18.76	$19.75	$19.75	306,105
2016-09-01	$18.95	$19.09	$18.85	$19.03	$19.03	64,830
2016-08-31	$19.00	$19.04	$18.79	$18.96	$18.96	167,964
2016-08-30	$19.00	$19.14	$18.91	$19.02	$19.02	211,223
2016-08-29	$18.18	$19.17	$17.89	$19.04	$19.04	822,004
2016-08-26	$16.80	$18.00	$16.67	$17.96	$17.96	1,204,050
2016-08-25	$16.86	$16.88	$16.74	$16.79	$16.79	57,426
2016-08-24	$16.82	$16.95	$16.73	$16.80	$16.80	181,945
2016-08-23	$16.76	$17.00	$16.65	$16.84	$16.84	131,252
2016-08-22	$16.88	$16.89	$16.54	$16.70	$16.70	102,132
2016-08-19	$16.94	$17.00	$16.59	$16.80	$16.80	134,496
2016-08-18	$16.83	$16.94	$16.60	$16.88	$16.88	60,462
2016-08-17	$16.91	$17.00	$16.75	$16.82	$16.82	102,649
2016-08-16	$16.99	$17.00	$16.79	$16.91	$16.91	65,494
2016-08-15	$16.90	$17.20	$16.87	$16.97	$16.97	103,990
2016-08-12	$16.52	$16.94	$16.30	$16.90	$16.90	170,976
2016-08-11	$16.30	$16.84	$16.27	$16.37	$16.37	182,804
2016-08-10	$16.31	$16.40	$16.10	$16.23	$16.23	63,675
2016-08-09	$16.40	$16.40	$16.11	$16.29	$16.29	39,055
2016-08-08	$16.56	$16.77	$16.13	$16.26	$16.26	96,181
2016-08-05	$16.26	$16.79	$16.00	$16.67	$16.67	229,780
2016-08-04	$15.75	$16.62	$15.22	$16.31	$16.31	553,998
2016-08-03	$15.30	$15.75	$14.83	$15.67	$15.67	482,420
2016-08-02	$14.62	$14.62	$14.22	$14.35	$14.35	116,796
2016-08-01	$14.20	$14.69	$14.16	$14.51	$14.51	136,375
2016-07-29	$14.09	$14.30	$14.00	$14.24	$14.24	66,976
2016-07-28	$14.22	$14.41	$13.95	$14.09	$14.09	67,578
2016-07-27	$13.93	$14.28	$13.87	$14.12	$14.12	87,630
2016-07-26	$13.73	$14.13	$13.48	$13.92	$13.92	153,058
2016-07-25	$13.47	$13.70	$13.45	$13.68	$13.68	41,038
2016-07-22	$13.52	$13.71	$13.35	$13.55	$13.55	62,371
2016-07-21	$13.53	$13.57	$13.26	$13.48	$13.48	35,463
2016-07-20	$13.22	$13.60	$13.22	$13.49	$13.49	45,932
2016-07-19	$13.53	$13.84	$13.00	$13.50	$13.50	50,179
2016-07-18	$13.52	$13.77	$13.37	$13.45	$13.45	83,738
2016-07-15	$13.37	$13.49	$12.80	$13.46	$13.46	44,367
2016-07-14	$13.10	$13.40	$12.86	$13.39	$13.39	222,707
2016-07-13	$13.02	$13.18	$12.99	$13.09	$13.09	73,704
2016-07-12	$12.73	$13.07	$12.57	$13.07	$13.07	182,960
2016-07-11	$12.35	$12.79	$12.14	$12.69	$12.69	164,874
2016-07-08	$12.22	$12.32	$12.08	$12.21	$12.21	84,915
2016-07-07	$12.15	$12.44	$12.08	$12.16	$12.16	126,605
2016-07-06	$11.90	$12.15	$11.73	$12.15	$12.15	82,685
2016-07-05	$11.69	$11.95	$11.51	$11.94	$11.94	109,298
2016-07-01	$11.69	$11.76	$11.31	$11.69	$11.69	200,524
2016-06-30	$11.39	$11.78	$11.31	$11.65	$11.65	271,942
2016-06-29	$11.51	$11.51	$11.16	$11.39	$11.39	81,374
2016-06-28	$11.59	$11.75	$11.31	$11.39	$11.39	123,684
2016-06-27	$11.89	$11.89	$11.38	$11.46	$11.46	103,004
2016-06-24	$12.37	$12.73	$11.52	$11.94	$11.94	216,290
2016-06-23	$12.98	$12.98	$12.51	$12.81	$12.81	78,636
2016-06-22	$12.84	$13.00	$12.61	$12.85	$12.85	174,341
2016-06-21	$12.99	$12.99	$12.58	$12.87	$12.87	222,545
2016-06-20	$12.69	$13.20	$12.45	$12.94	$12.94	248,902
2016-06-17	$12.16	$12.55	$12.13	$12.54	$12.54	200,793
2016-06-16	$12.10	$12.24	$11.91	$12.19	$12.19	102,293
2016-06-15	$11.89	$12.10	$11.72	$12.10	$12.10	227,027
2016-06-14	$11.51	$11.80	$11.26	$11.79	$11.79	139,402
2016-06-13	$11.67	$11.67	$11.34	$11.43	$11.43	99,421
2016-06-10	$11.70	$11.96	$11.40	$11.61	$11.61	221,086
2016-06-09	$11.58	$11.78	$11.27	$11.76	$11.76	325,447
2016-06-08	$11.70	$11.75	$11.42	$11.58	$11.58	213,346
2016-06-07	$11.96	$12.00	$11.60	$11.72	$11.72	193,055
2016-06-06	$12.23	$12.23	$11.82	$12.04	$12.04	120,007
2016-06-03	$12.36	$12.46	$12.08	$12.16	$12.16	97,536
2016-06-02	$12.50	$12.50	$12.15	$12.45	$12.45	63,654
2016-06-01	$12.41	$12.50	$12.27	$12.49	$12.49	69,828
2016-05-31	$12.40	$12.61	$12.19	$12.49	$12.49	185,609
2016-05-27	$12.30	$12.65	$12.24	$12.34	$12.34	184,317
2016-05-26	$12.66	$12.66	$12.11	$12.35	$12.35	126,011
2016-05-25	$11.77	$12.60	$11.74	$12.56	$12.56	479,117
2016-05-24	$11.62	$12.00	$11.49	$11.82	$11.82	446,701
2016-05-23	$11.74	$11.75	$11.40	$11.51	$11.51	350,802
2016-05-20	$11.60	$11.96	$11.11	$11.29	$11.29	1,449,094
2016-05-19	$12.20	$12.40	$11.67	$11.82	$11.82	287,670
2016-05-18	$12.57	$12.57	$11.98	$12.23	$12.23	84,052
2016-05-17	$12.50	$12.92	$11.68	$12.51	$12.51	101,049
2016-05-16	$13.00	$13.08	$12.35	$12.50	$12.50	76,203
2016-05-13	$13.01	$13.10	$12.81	$12.95	$12.95	54,652
2016-05-12	$13.21	$13.21	$13.00	$13.06	$13.06	35,682
2016-05-11	$13.82	$13.82	$13.08	$13.15	$13.15	121,523
2016-05-10	$13.57	$14.20	$13.47	$13.76	$13.76	277,473
2016-05-09	$13.07	$13.16	$12.98	$13.06	$13.06	30,796
2016-05-06	$13.16	$13.19	$12.93	$13.08	$13.08	56,699
2016-05-05	$13.13	$13.23	$12.78	$13.10	$13.10	50,199
2016-05-04	$13.40	$13.61	$13.04	$13.15	$13.15	44,534
2016-05-03	$13.57	$13.57	$13.32	$13.41	$13.41	35,713
2016-05-02	$14.00	$14.00	$13.39	$13.59	$13.59	35,687
2016-04-29	$14.15	$14.21	$13.41	$13.61	$13.61	34,263
2016-04-28	$14.19	$14.44	$14.01	$14.15	$14.15	77,642
2016-04-27	$14.26	$14.39	$14.12	$14.27	$14.27	20,635
2016-04-26	$14.31	$14.60	$14.11	$14.29	$14.29	135,396
2016-04-25	$14.30	$14.36	$14.23	$14.30	$14.30	26,302
2016-04-22	$14.36	$14.52	$14.25	$14.33	$14.33	57,061
2016-04-21	$14.25	$14.37	$14.08	$14.32	$14.32	41,635
2016-04-20	$14.10	$14.45	$14.06	$14.35	$14.35	110,035
2016-04-19	$14.05	$14.23	$13.95	$14.02	$14.02	37,867
2016-04-18	$13.89	$14.19	$13.80	$14.14	$14.14	56,674
2016-04-15	$13.95	$13.97	$13.78	$13.84	$13.84	17,139
2016-04-14	$13.82	$14.00	$13.80	$13.95	$13.95	59,250
2016-04-13	$13.77	$13.94	$13.75	$13.82	$13.82	41,089
2016-04-12	$13.58	$13.86	$13.52	$13.75	$13.75	26,365
2016-04-11	$13.81	$13.89	$13.59	$13.68	$13.68	29,230
2016-04-08	$13.77	$13.96	$13.64	$13.73	$13.73	28,258
2016-04-07	$13.73	$13.84	$13.61	$13.77	$13.77	20,417
2016-04-06	$13.72	$14.00	$13.65	$13.83	$13.83	42,362
2016-04-05	$13.72	$13.82	$13.41	$13.74	$13.74	24,609
2016-04-04	$13.62	$13.82	$13.60	$13.77	$13.77	29,008
2016-04-01	$13.66	$13.99	$13.50	$13.55	$13.55	41,868
2016-03-31	$13.34	$13.76	$13.11	$13.69	$13.69	121,068
2016-03-30	$13.49	$13.49	$12.75	$13.29	$13.29	220,404
2016-03-29	$13.11	$13.70	$12.75	$13.56	$13.56	46,589
2016-03-28	$13.68	$13.81	$12.98	$13.41	$13.41	91,896
2016-03-24	$14.12	$14.12	$13.62	$13.72	$13.72	27,796
2016-03-23	$14.56	$14.74	$14.02	$14.22	$14.22	62,949
2016-03-22	$14.45	$15.20	$13.05	$14.69	$14.69	118,513
2016-03-21	$13.89	$14.53	$13.67	$14.52	$14.52	113,354
2016-03-18	$13.85	$14.20	$13.66	$13.94	$13.94	78,430
2016-03-17	$13.45	$13.91	$13.33	$13.85	$13.85	50,742
2016-03-16	$13.98	$14.24	$13.42	$13.59	$13.59	292,049
2016-03-15	$14.24	$14.35	$14.05	$14.18	$14.18	76,623
2016-03-14	$14.00	$14.40	$13.85	$14.28	$14.28	107,453
2016-03-11	$13.88	$14.15	$13.54	$14.03	$14.03	123,749
2016-03-10	$14.31	$14.31	$13.38	$13.90	$13.90	105,271
2016-03-09	$14.45	$14.46	$13.90	$14.29	$14.29	66,007
2016-03-08	$14.46	$14.99	$13.92	$14.28	$14.28	59,967
2016-03-07	$13.50	$14.60	$13.47	$14.41	$14.41	235,204
2016-03-04	$13.26	$13.52	$12.90	$13.47	$13.47	203,229
2016-03-03	$13.36	$13.37	$13.02	$13.15	$13.15	79,440
2016-03-02	$13.02	$13.34	$12.82	$13.29	$13.29	89,667
2016-03-01	$13.15	$13.30	$12.56	$13.05	$13.05	101,233
2016-02-29	$13.21	$13.30	$13.01	$13.13	$13.13	80,986
2016-02-26	$13.09	$13.43	$12.99	$13.31	$13.31	80,333
2016-02-25	$13.07	$13.19	$12.78	$13.01	$13.01	53,547
2016-02-24	$12.80	$13.10	$12.48	$12.89	$12.89	92,583
2016-02-23	$13.10	$13.40	$12.57	$12.93	$12.93	169,652
2016-02-22	$13.52	$13.99	$13.00	$13.12	$13.12	155,306
2016-02-19	$13.48	$13.74	$12.69	$13.53	$13.53	111,981
2016-02-18	$13.96	$14.00	$13.25	$13.62	$13.62	161,268
2016-02-17	$14.00	$14.92	$13.35	$13.55	$13.55	248,918
2016-02-16	$14.07	$14.41	$13.30	$13.78	$13.78	103,255
2016-02-12	$13.88	$14.12	$13.10	$13.86	$13.86	81,791
2016-02-11	$14.04	$14.20	$13.38	$13.82	$13.82	71,047
2016-02-10	$14.10	$14.75	$13.44	$14.20	$14.20	64,882
2016-02-09	$14.17	$14.64	$14.05	$14.22	$14.22	21,128
2016-02-08	$14.89	$15.00	$14.00	$14.18	$14.18	40,792
2016-02-05	$15.12	$15.27	$14.30	$15.13	$15.13	34,617
2016-02-04	$15.14	$15.51	$15.10	$15.16	$15.16	13,483
2016-02-03	$16.09	$16.10	$15.08	$15.11	$15.11	43,920
2016-02-02	$15.62	$16.29	$15.24	$15.84	$15.84	96,965
2016-02-01	$15.11	$15.88	$14.80	$15.81	$15.81	141,357
2016-01-29	$14.85	$15.40	$14.32	$15.06	$15.06	64,817
2016-01-28	$15.65	$15.75	$14.66	$14.96	$14.96	120,265
2016-01-27	$16.02	$16.32	$15.37	$15.97	$15.97	125,858
2016-01-26	$16.50	$16.55	$16.14	$16.22	$16.22	47,637
2016-01-25	$16.45	$16.86	$16.16	$16.49	$16.49	90,532
2016-01-22	$15.80	$17.60	$15.80	$16.63	$16.63	345,945
2016-01-21	$13.70	$16.14	$13.70	$15.74	$15.74	323,639
2016-01-20	$12.85	$13.66	$12.85	$13.62	$13.62	107,029
2016-01-19	$12.91	$13.46	$12.65	$12.97	$12.97	86,800
2016-01-15	$12.49	$12.68	$12.29	$12.41	$12.41	86,195
2016-01-14	$11.60	$13.00	$11.26	$12.84	$12.84	104,760
2016-01-13	$12.62	$13.05	$11.44	$11.72	$11.72	65,767
2016-01-12	$14.00	$14.39	$12.21	$12.63	$12.63	120,022
2016-01-11	$13.67	$14.00	$13.31	$13.68	$13.68	82,048
2016-01-08	$13.63	$13.80	$13.28	$13.77	$13.77	59,047
2016-01-07	$13.40	$14.00	$12.21	$13.22	$13.22	115,257
2016-01-06	$13.88	$14.48	$13.67	$13.68	$13.68	43,476
2016-01-05	$13.98	$14.97	$12.90	$14.14	$14.14	186,876
2016-01-04	$15.50	$15.51	$12.78	$14.22	$14.22	158,943
2015-12-31	$14.64	$15.09	$14.35	$14.93	$14.93	61,317
2015-12-30	$14.60	$14.65	$14.09	$14.52	$14.52	35,192
2015-12-29	$13.75	$14.68	$13.27	$14.33	$14.33	133,094
2015-12-28	$13.19	$13.58	$13.10	$13.40	$13.40	44,457
2015-12-24	$13.66	$13.80	$12.72	$13.08	$13.08	26,313
2015-12-23	$14.60	$14.60	$13.59	$13.71	$13.71	77,341
2015-12-22	$14.38	$14.63	$13.94	$14.40	$14.40	29,517
2015-12-21	$13.62	$14.54	$13.05	$14.44	$14.44	97,192
2015-12-18	$12.54	$13.48	$12.52	$13.48	$13.48	37,418
2015-12-17	$12.71	$12.99	$12.23	$12.77	$12.77	35,610
2015-12-16	$12.68	$12.85	$12.00	$12.65	$12.65	17,614
2015-12-15	$12.40	$12.96	$11.80	$12.55	$12.55	31,975
2015-12-14	$12.80	$12.89	$12.16	$12.26	$12.26	39,329
2015-12-11	$12.86	$12.86	$12.57	$12.65	$12.65	10,993
2015-12-10	$12.80	$12.93	$12.66	$12.90	$12.90	16,743
2015-12-09	$12.96	$13.40	$12.52	$12.80	$12.80	14,880
2015-12-08	$13.10	$13.24	$12.50	$12.97	$12.97	32,647
2015-12-07	$13.26	$13.26	$12.10	$13.20	$13.20	53,811
2015-12-04	$12.90	$13.50	$12.62	$13.26	$13.26	43,178
2015-12-03	$12.97	$13.50	$12.38	$12.85	$12.85	118,098
2015-12-02	$12.30	$12.93	$12.15	$12.93	$12.93	101,338
2015-12-01	$11.50	$12.30	$11.50	$12.29	$12.29	109,859
2015-11-30	$11.24	$11.53	$11.14	$11.42	$11.42	19,962
2015-11-27	$11.22	$11.32	$11.12	$11.23	$11.23	18,382
2015-11-25	$11.15	$11.31	$11.02	$11.30	$11.30	4,991
2015-11-24	$11.00	$11.27	$11.00	$11.07	$11.07	37,550
2015-11-23	$11.16	$11.37	$11.11	$11.28	$11.28	17,561
2015-11-20	$11.25	$11.36	$11.23	$11.25	$11.25	3,295
2015-11-19	$11.33	$11.38	$10.55	$11.28	$11.28	63,687
2015-11-18	$11.35	$11.39	$11.21	$11.38	$11.38	9,683
2015-11-17	$11.27	$11.40	$11.20	$11.28	$11.28	15,175
2015-11-16	$11.30	$11.40	$11.22	$11.39	$11.39	7,639
2015-11-13	$11.28	$11.42	$11.14	$11.40	$11.40	16,860
2015-11-12	$11.42	$11.42	$11.28	$11.38	$11.38	1,375
2015-11-11	$11.36	$11.51	$11.25	$11.50	$11.50	13,919
2015-11-10	$11.53	$11.53	$11.25	$11.41	$11.41	32,536
2015-11-09	$11.60	$11.60	$11.40	$11.52	$11.52	13,405
2015-11-06	$11.29	$11.67	$11.09	$11.55	$11.55	18,753
2015-11-05	$11.58	$11.80	$11.17	$11.48	$11.48	27,628
2015-11-04	$10.65	$11.84	$10.65	$11.54	$11.54	31,960
2015-11-03	$11.55	$12.05	$11.20	$11.52	$11.52	195,383
2015-11-02	$11.28	$11.70	$11.22	$11.57	$11.57	36,895
2015-10-30	$10.83	$11.24	$10.80	$11.20	$11.20	60,050
2015-10-29	$10.84	$10.95	$10.82	$10.86	$10.86	24,290
2015-10-28	$10.62	$11.00	$10.59	$10.91	$10.91	29,326
2015-10-27	$9.60	$11.38	$9.60	$10.66	$10.66	130,394
2015-10-26	$9.41	$10.06	$9.21	$9.62	$9.62	73,459
2015-10-23	$9.77	$9.89	$9.02	$9.70	$9.70	23,811
2015-10-22	$9.75	$10.25	$9.65	$9.72	$9.72	26,051
2015-10-21	$10.30	$10.31	$9.39	$9.60	$9.60	113,567
2015-10-20	$10.16	$10.49	$10.16	$10.25	$10.25	16,169
2015-10-19	$10.15	$10.54	$9.81	$10.25	$10.25	38,172
2015-10-16	$10.45	$10.59	$10.08	$10.48	$10.48	34,461
2015-10-15	$10.51	$10.57	$10.40	$10.54	$10.54	14,719
2015-10-14	$10.45	$10.58	$10.40	$10.52	$10.52	5,500
2015-10-13	$10.60	$10.70	$10.40	$10.45	$10.45	3,348
2015-10-12	$10.64	$10.85	$10.50	$10.65	$10.65	26,322
2015-10-09	$10.62	$10.81	$10.60	$10.67	$10.67	25,501
2015-10-08	$10.70	$10.74	$10.65	$10.70	$10.70	16,887
2015-10-07	$10.53	$10.75	$10.39	$10.69	$10.69	26,573
2015-10-06	$10.68	$10.69	$10.52	$10.58	$10.58	13,919
2015-10-05	$10.71	$10.83	$10.20	$10.75	$10.75	32,444
2015-10-02	$10.91	$10.97	$10.41	$10.73	$10.73	21,110
2015-10-01	$11.00	$11.12	$10.75	$10.95	$10.95	23,708
2015-09-30	$11.18	$11.18	$10.94	$11.10	$11.10	18,200
2015-09-29	$11.00	$11.10	$10.70	$10.99	$10.99	21,760
2015-09-28	$10.70	$10.90	$10.65	$10.75	$10.75	18,869
2015-09-25	$11.28	$11.39	$10.70	$10.70	$10.70	21,386
2015-09-24	$11.23	$11.31	$11.11	$11.28	$11.28	9,052
2015-09-23	$11.34	$11.40	$11.29	$11.32	$11.32	7,550
2015-09-22	$11.28	$11.56	$11.20	$11.27	$11.27	36,127
2015-09-21	$11.40	$11.66	$11.22	$11.41	$11.41	56,576
2015-09-18	$11.40	$11.84	$11.30	$11.45	$11.45	74,871
2015-09-17	$10.85	$11.90	$10.80	$11.50	$11.50	200,902
2015-09-16	$10.85	$10.85	$10.54	$10.85	$10.85	21,037
2015-09-15	$10.80	$10.80	$10.53	$10.53	$10.53	9,734
2015-09-14	$10.92	$10.92	$10.72	$10.84	$10.84	4,382
2015-09-11	$10.83	$10.95	$10.81	$10.91	$10.91	28,365
2015-09-10	$10.91	$10.91	$10.79	$10.84	$10.84	8,450
2015-09-09	$10.88	$10.96	$10.84	$10.90	$10.90	4,891
2015-09-08	$10.85	$10.90	$10.64	$10.89	$10.89	16,194
2015-09-04	$10.80	$10.94	$10.75	$10.83	$10.83	3,525
2015-09-03	$11.01	$11.01	$10.78	$10.81	$10.81	3,800
2015-09-02	$11.12	$11.12	$10.86	$10.88	$10.88	13,297
2015-09-01	$11.27	$11.47	$10.77	$11.05	$11.05	16,289

Radcom (RDCM) Exchange: NASDAQ