Reading International Inc - Class A (RDI) Stock

Data as of May 13, 2025

$1.27 ($0.00) 0.00%

Reading International Inc - Class A - Daily Information

Click for more stock information on Reading International Inc - Class A.

Daily Information	Data
Date	May 13, 2025
Open	$1.27
Previous Close	$1.27
High	$1.34
Low	$1.23
Adjusted Open	$1.27
Previous Adjusted Close	$1.27
Adjusted High	$1.34
Adjusted Low	$1.23

About Reading International Inc - Class A (RDI)

Reading International Inc (RDI) is an entertainment and real estate company with a focus on the development, acquisition and operation of cinemas, and commercial real estate. Founded in 1977 in New York, the Company has holdings in the US, Australia, and New Zealand. Along with its subsidiaries, Reading International owns, operates, and/or has interests in theatres and cinema sites in Australia, New Zealand and the United States, as well as commercial real estate properties in the U.S. and Australia. In the past 10 years, the company has more than doubled in its revenue growth, expanded their geographic footprint, and has built a strong team. Reading International's theatres and cinemas offer diverse entertainment experiences along with great food & beverage offerings, allowing customers to entertain and escape from their daily routines. The commercial real estate division of RDI covers many different types of properties such as urban mixed-use properties and suburban retail properties.

Invest in Reading International Inc - Class A (RDI)

Diversify your asset portfolio by buying gold.

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for Reading International Inc - Class A (RDI)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-04-04	$1.27	$1.34	$1.23	$1.27	$1.27	103,106
2025-04-03	$1.28	$1.30	$1.24	$1.27	$1.27	32,116
2025-04-02	$1.37	$1.39	$1.31	$1.31	$1.31	24,327
2025-04-01	$1.49	$1.49	$1.37	$1.37	$1.37	25,971
2025-03-31	$1.41	$1.41	$1.34	$1.39	$1.39	11,951
2025-03-28	$1.40	$1.40	$1.23	$1.25	$1.25	42,774
2025-03-27	$1.32	$1.46	$1.29	$1.34	$1.34	3,383
2025-03-26	$1.36	$1.42	$1.34	$1.35	$1.35	9,018
2025-03-25	$1.39	$1.39	$1.27	$1.38	$1.38	31,359
2025-03-24	$1.33	$1.43	$1.33	$1.40	$1.40	7,678
2025-03-21	$1.43	$1.43	$1.40	$1.40	$1.40	16,233
2025-03-20	$1.46	$1.47	$1.37	$1.47	$1.47	25,981
2025-03-19	$1.47	$1.58	$1.34	$1.45	$1.45	196,141
2025-03-18	$1.34	$1.53	$1.31	$1.40	$1.40	320,083
2025-03-17	$1.30	$1.33	$1.27	$1.29	$1.29	20,771
2025-03-14	$1.34	$1.34	$1.30	$1.32	$1.32	5,096
2025-03-13	$1.36	$1.36	$1.30	$1.30	$1.30	80,953
2025-03-12	$1.31	$1.34	$1.31	$1.31	$1.31	5,929
2025-03-11	$1.31	$1.34	$1.31	$1.31	$1.31	10,127
2025-03-10	$1.37	$1.39	$1.31	$1.31	$1.31	26,317
2025-03-07	$1.45	$1.47	$1.36	$1.40	$1.40	54,815
2025-03-06	$1.31	$1.38	$1.31	$1.37	$1.37	6,152
2025-03-05	$1.36	$1.39	$1.33	$1.33	$1.33	36,145
2025-03-04	$1.40	$1.40	$1.36	$1.37	$1.37	13,087
2025-03-03	$1.49	$1.49	$1.40	$1.40	$1.40	29,699
2025-02-28	$1.41	$1.45	$1.40	$1.44	$1.44	4,752
2025-02-27	$1.53	$1.53	$1.40	$1.40	$1.40	11,341
2025-02-26	$1.35	$1.44	$1.35	$1.44	$1.44	35,205
2025-02-25	$1.46	$1.53	$1.35	$1.40	$1.40	44,997
2025-02-24	$1.43	$1.45	$1.42	$1.44	$1.44	16,150
2025-02-21	$1.50	$1.54	$1.35	$1.40	$1.40	101,104
2025-02-20	$1.53	$1.55	$1.42	$1.50	$1.50	148,213
2025-02-19	$1.55	$1.55	$1.51	$1.51	$1.51	10,752
2025-02-18	$1.59	$1.62	$1.56	$1.56	$1.56	17,949
2025-02-14	$1.58	$1.58	$1.50	$1.54	$1.54	37,388
2025-02-13	$1.57	$1.57	$1.50	$1.53	$1.53	23,767
2025-02-12	$1.56	$1.59	$1.52	$1.53	$1.53	27,289
2025-02-11	$1.54	$1.68	$1.52	$1.55	$1.55	49,570
2025-02-10	$1.58	$1.59	$1.55	$1.55	$1.55	15,575
2025-02-07	$1.59	$1.59	$1.54	$1.59	$1.59	38,895
2025-02-06	$1.64	$1.64	$1.55	$1.58	$1.58	35,841
2025-02-05	$1.57	$1.61	$1.52	$1.61	$1.61	32,874
2025-02-04	$1.62	$1.78	$1.58	$1.58	$1.58	76,702
2025-02-03	$1.58	$1.67	$1.53	$1.65	$1.65	68,205
2025-01-31	$1.61	$1.62	$1.54	$1.58	$1.58	62,318
2025-01-30	$1.59	$1.62	$1.54	$1.55	$1.55	137,683
2025-01-29	$1.75	$1.75	$1.50	$1.56	$1.56	120,399
2025-01-28	$1.82	$1.82	$1.65	$1.65	$1.65	103,306
2025-01-27	$1.80	$1.87	$1.75	$1.81	$1.81	79,562
2025-01-24	$1.66	$1.79	$1.61	$1.77	$1.77	232,493
2025-01-23	$1.47	$1.66	$1.46	$1.63	$1.63	271,696
2025-01-22	$1.50	$1.50	$1.40	$1.43	$1.43	69,033
2025-01-21	$1.49	$1.49	$1.38	$1.40	$1.40	23,566
2025-01-17	$1.47	$1.47	$1.45	$1.47	$1.47	5,553
2025-01-16	$1.45	$1.45	$1.41	$1.41	$1.41	11,251
2025-01-15	$1.45	$1.46	$1.39	$1.42	$1.42	33,339
2025-01-14	$1.38	$1.50	$1.38	$1.40	$1.40	70,892
2025-01-13	$1.37	$1.39	$1.35	$1.37	$1.37	14,730
2025-01-10	$1.39	$1.41	$1.35	$1.40	$1.40	57,601
2025-01-08	$1.40	$1.45	$1.38	$1.43	$1.43	12,287
2025-01-07	$1.47	$1.48	$1.38	$1.41	$1.41	26,726
2025-01-06	$1.48	$1.51	$1.36	$1.40	$1.40	116,968
2025-01-03	$1.42	$1.48	$1.38	$1.45	$1.45	45,692
2025-01-02	$1.30	$1.42	$1.23	$1.38	$1.38	1,182,751
2024-12-31	$1.28	$1.34	$1.23	$1.32	$1.32	252,098
2024-12-30	$1.24	$1.38	$1.24	$1.28	$1.28	288,305
2024-12-27	$1.28	$1.29	$1.24	$1.25	$1.25	153,055
2024-12-26	$1.30	$1.33	$1.29	$1.29	$1.29	112,209
2024-12-24	$1.29	$1.29	$1.27	$1.28	$1.28	80,994
2024-12-23	$1.32	$1.35	$1.25	$1.26	$1.26	65,981
2024-12-20	$1.34	$1.34	$1.29	$1.30	$1.30	537,690
2024-12-19	$1.37	$1.42	$1.32	$1.34	$1.34	41,381
2024-12-18	$1.45	$1.48	$1.35	$1.35	$1.35	70,345
2024-12-17	$1.50	$1.52	$1.43	$1.47	$1.47	9,393
2024-12-16	$1.51	$1.55	$1.49	$1.51	$1.51	25,994
2024-12-13	$1.54	$1.59	$1.45	$1.54	$1.54	43,329
2024-12-12	$1.52	$1.54	$1.48	$1.51	$1.51	19,714
2024-12-11	$1.53	$1.57	$1.47	$1.54	$1.54	18,010
2024-12-10	$1.60	$1.60	$1.46	$1.50	$1.50	21,059
2024-12-09	$1.64	$1.65	$1.58	$1.58	$1.58	106,039
2024-12-06	$1.64	$1.66	$1.58	$1.62	$1.62	36,623
2024-12-05	$1.58	$1.62	$1.58	$1.60	$1.60	14,251
2024-12-04	$1.62	$1.62	$1.56	$1.56	$1.56	48,123
2024-12-03	$1.67	$1.67	$1.56	$1.57	$1.57	115,280
2024-12-02	$1.53	$1.69	$1.50	$1.66	$1.66	41,886
2024-11-29	$1.55	$1.56	$1.48	$1.51	$1.51	10,413
2024-11-27	$1.48	$1.51	$1.46	$1.46	$1.46	12,797
2024-11-26	$1.42	$1.56	$1.40	$1.40	$1.40	37,038
2024-11-25	$1.46	$1.52	$1.44	$1.45	$1.45	29,437
2024-11-22	$1.39	$1.48	$1.37	$1.44	$1.44	35,298
2024-11-21	$1.34	$1.43	$1.26	$1.35	$1.35	32,030
2024-11-20	$1.25	$1.40	$1.23	$1.25	$1.25	166,736
2024-11-19	$1.34	$1.34	$1.24	$1.27	$1.27	33,084
2024-11-18	$1.36	$1.40	$1.34	$1.34	$1.34	21,396
2024-11-15	$1.37	$1.43	$1.36	$1.40	$1.40	18,919
2024-11-14	$1.38	$1.45	$1.36	$1.45	$1.45	5,353
2024-11-13	$1.42	$1.45	$1.40	$1.40	$1.40	3,064
2024-11-12	$1.37	$1.44	$1.36	$1.42	$1.42	21,561
2024-11-11	$1.51	$1.51	$1.41	$1.42	$1.42	15,682
2024-11-08	$1.48	$1.48	$1.40	$1.45	$1.45	19,321
2024-11-07	$1.54	$1.56	$1.41	$1.51	$1.51	13,951
2024-11-06	$1.47	$1.56	$1.47	$1.56	$1.56	7,583
2024-11-05	$1.43	$1.55	$1.42	$1.48	$1.48	4,080
2024-11-04	$1.54	$1.56	$1.52	$1.52	$1.52	12,588
2024-11-01	$1.50	$1.54	$1.47	$1.54	$1.54	3,964
2024-10-31	$1.44	$1.54	$1.42	$1.54	$1.54	48,805
2024-10-30	$1.45	$1.52	$1.37	$1.41	$1.41	17,012
2024-10-29	$1.43	$1.45	$1.42	$1.44	$1.44	6,712
2024-10-28	$1.41	$1.45	$1.41	$1.44	$1.44	6,902
2024-10-25	$1.50	$1.56	$1.45	$1.45	$1.45	66,691
2024-10-24	$1.45	$1.45	$1.42	$1.45	$1.45	15,421
2024-10-23	$1.33	$1.55	$1.33	$1.43	$1.43	42,032
2024-10-22	$1.61	$1.61	$1.29	$1.32	$1.32	90,832
2024-10-21	$1.61	$1.65	$1.56	$1.60	$1.60	2,857
2024-10-18	$1.62	$1.65	$1.61	$1.63	$1.63	66,820
2024-10-17	$1.67	$1.67	$1.62	$1.65	$1.65	19,419
2024-10-16	$1.60	$1.72	$1.60	$1.70	$1.70	21,357
2024-10-15	$1.58	$1.64	$1.56	$1.57	$1.57	8,812
2024-10-14	$1.59	$1.61	$1.58	$1.58	$1.58	2,377
2024-10-11	$1.58	$1.67	$1.57	$1.65	$1.65	54,487
2024-10-10	$1.59	$1.63	$1.57	$1.62	$1.62	20,136
2024-10-09	$1.58	$1.58	$1.54	$1.54	$1.54	753
2024-10-08	$1.62	$1.62	$1.56	$1.58	$1.58	1,881
2024-10-07	$1.49	$1.62	$1.49	$1.57	$1.57	20,256
2024-10-04	$1.69	$1.69	$1.54	$1.54	$1.54	2,738
2024-10-03	$1.61	$1.68	$1.53	$1.65	$1.65	35,775
2024-10-02	$1.59	$1.63	$1.59	$1.63	$1.63	16,567
2024-10-01	$1.63	$1.63	$1.63	$1.63	$1.63	488
2024-09-30	$1.55	$1.63	$1.50	$1.63	$1.63	8,901
2024-09-27	$1.44	$1.64	$1.44	$1.61	$1.61	9,949
2024-09-26	$1.58	$1.61	$1.57	$1.61	$1.61	35,669
2024-09-25	$1.60	$1.64	$1.58	$1.62	$1.62	2,866
2024-09-24	$1.61	$1.63	$1.61	$1.61	$1.61	3,777
2024-09-23	$1.57	$1.62	$1.57	$1.62	$1.62	12,178
2024-09-20	$1.73	$1.74	$1.58	$1.58	$1.58	39,498
2024-09-19	$1.81	$1.82	$1.78	$1.78	$1.78	4,236
2024-09-18	$1.88	$1.88	$1.78	$1.78	$1.78	25,167
2024-09-17	$1.80	$1.86	$1.77	$1.84	$1.84	22,168
2024-09-16	$1.75	$1.89	$1.72	$1.80	$1.80	57,077
2024-09-13	$1.80	$1.84	$1.76	$1.80	$1.80	62,137
2024-09-12	$1.77	$1.77	$1.65	$1.76	$1.76	8,763
2024-09-11	$1.72	$1.73	$1.63	$1.70	$1.70	6,489
2024-09-10	$1.78	$1.78	$1.67	$1.67	$1.67	11,424
2024-09-09	$1.77	$1.81	$1.74	$1.79	$1.79	4,980
2024-09-06	$1.75	$1.83	$1.71	$1.80	$1.80	21,651
2024-09-05	$1.80	$1.82	$1.72	$1.79	$1.79	9,696
2024-09-04	$1.66	$1.81	$1.54	$1.81	$1.81	9,028
2024-09-03	$1.80	$1.80	$1.72	$1.75	$1.75	2,672
2024-08-30	$1.69	$1.80	$1.68	$1.80	$1.80	12,030
2024-08-29	$1.65	$1.77	$1.65	$1.77	$1.77	7,642
2024-08-28	$1.72	$1.72	$1.66	$1.67	$1.67	2,614
2024-08-27	$1.72	$1.76	$1.67	$1.72	$1.72	15,650
2024-08-26	$1.83	$1.83	$1.70	$1.76	$1.76	11,757
2024-08-23	$1.72	$1.83	$1.72	$1.81	$1.81	30,069
2024-08-22	$1.82	$1.82	$1.66	$1.73	$1.73	8,590
2024-08-21	$1.74	$1.82	$1.58	$1.76	$1.76	39,257
2024-08-20	$1.58	$1.73	$1.55	$1.70	$1.70	107,471
2024-08-19	$1.42	$1.58	$1.42	$1.58	$1.58	28,522
2024-08-16	$1.36	$1.41	$1.36	$1.41	$1.41	5,977
2024-08-15	$1.43	$1.47	$1.36	$1.38	$1.38	55,508
2024-08-14	$1.42	$1.47	$1.37	$1.42	$1.42	9,134
2024-08-13	$1.39	$1.48	$1.39	$1.47	$1.47	10,531
2024-08-12	$1.47	$1.47	$1.35	$1.44	$1.44	15,415
2024-08-09	$1.46	$1.48	$1.38	$1.44	$1.44	13,090
2024-08-08	$1.47	$1.52	$1.44	$1.50	$1.50	49,098
2024-08-07	$1.48	$1.48	$1.43	$1.48	$1.48	14,907
2024-08-06	$1.39	$1.46	$1.39	$1.46	$1.46	13,919
2024-08-05	$1.40	$1.40	$1.31	$1.35	$1.35	16,553
2024-08-02	$1.35	$1.38	$1.35	$1.36	$1.36	3,072
2024-08-01	$1.42	$1.45	$1.33	$1.38	$1.38	11,462
2024-07-31	$1.52	$1.52	$1.42	$1.46	$1.46	40,064
2024-07-30	$1.48	$1.62	$1.44	$1.55	$1.55	19,529
2024-07-29	$1.43	$1.48	$1.43	$1.44	$1.44	25,864
2024-07-26	$1.30	$1.42	$1.30	$1.40	$1.40	17,598
2024-07-25	$1.33	$1.36	$1.31	$1.33	$1.33	26,477
2024-07-24	$1.39	$1.42	$1.33	$1.33	$1.33	8,348
2024-07-23	$1.42	$1.42	$1.34	$1.38	$1.38	6,147
2024-07-22	$1.49	$1.49	$1.41	$1.42	$1.42	15,182
2024-07-19	$1.45	$1.46	$1.38	$1.43	$1.43	5,558
2024-07-18	$1.47	$1.52	$1.43	$1.47	$1.47	8,823
2024-07-17	$1.45	$1.45	$1.44	$1.44	$1.44	1,147
2024-07-16	$1.43	$1.47	$1.43	$1.45	$1.45	6,023
2024-07-15	$1.47	$1.47	$1.38	$1.40	$1.40	24,672
2024-07-12	$1.46	$1.48	$1.42	$1.47	$1.47	10,116
2024-07-11	$1.42	$1.44	$1.42	$1.44	$1.44	3,502
2024-07-10	$1.35	$1.43	$1.35	$1.38	$1.38	8,542
2024-07-09	$1.35	$1.39	$1.35	$1.39	$1.39	4,890
2024-07-08	$1.37	$1.39	$1.35	$1.35	$1.35	7,857
2024-07-05	$1.39	$1.44	$1.35	$1.37	$1.37	25,724
2024-07-03	$1.34	$1.40	$1.34	$1.40	$1.40	5,038
2024-07-02	$1.39	$1.46	$1.34	$1.34	$1.34	22,493
2024-07-01	$1.40	$1.44	$1.35	$1.43	$1.43	3,888
2024-06-28	$1.43	$1.48	$1.42	$1.42	$1.42	21,327
2024-06-27	$1.41	$1.43	$1.40	$1.43	$1.43	5,272
2024-06-26	$1.40	$1.44	$1.39	$1.39	$1.39	21,008
2024-06-25	$1.40	$1.42	$1.37	$1.38	$1.38	20,059
2024-06-24	$1.37	$1.48	$1.37	$1.40	$1.40	28,722
2024-06-21	$1.49	$1.50	$1.40	$1.41	$1.41	47,605
2024-06-20	$1.35	$1.46	$1.35	$1.40	$1.40	20,035
2024-06-18	$1.44	$1.44	$1.22	$1.33	$1.33	144,112
2024-06-17	$1.46	$1.52	$1.43	$1.46	$1.46	28,333
2024-06-14	$1.47	$1.51	$1.47	$1.48	$1.48	1,984
2024-06-13	$1.52	$1.52	$1.50	$1.50	$1.50	8,043
2024-06-12	$1.46	$1.50	$1.46	$1.49	$1.49	51,429
2024-06-11	$1.50	$1.51	$1.46	$1.48	$1.48	10,012
2024-06-10	$1.50	$1.55	$1.47	$1.48	$1.48	23,873
2024-06-07	$1.51	$1.52	$1.50	$1.50	$1.50	38,682
2024-06-06	$1.54	$1.56	$1.39	$1.54	$1.54	44,924
2024-06-05	$1.50	$1.57	$1.48	$1.54	$1.54	12,838
2024-06-04	$1.51	$1.58	$1.49	$1.51	$1.51	22,071
2024-06-03	$1.55	$1.56	$1.51	$1.55	$1.55	10,192
2024-05-31	$1.57	$1.63	$1.56	$1.57	$1.57	10,105
2024-05-30	$1.64	$1.70	$1.57	$1.58	$1.58	3,504
2024-05-29	$1.61	$1.61	$1.57	$1.57	$1.57	2,812
2024-05-28	$1.60	$1.63	$1.59	$1.60	$1.60	24,120
2024-05-24	$1.62	$1.66	$1.61	$1.63	$1.63	13,215
2024-05-23	$1.66	$1.66	$1.62	$1.62	$1.62	4,623
2024-05-22	$1.71	$1.74	$1.66	$1.74	$1.74	3,138
2024-05-21	$1.66	$1.66	$1.66	$1.66	$1.66	501
2024-05-20	$1.69	$1.76	$1.66	$1.66	$1.66	17,147
2024-05-17	$1.71	$1.78	$1.69	$1.78	$1.78	4,755
2024-05-16	$1.82	$1.82	$1.66	$1.75	$1.75	6,299
2024-05-15	$1.79	$1.82	$1.68	$1.68	$1.68	2,694
2024-05-14	$1.71	$1.82	$1.66	$1.71	$1.71	4,192
2024-05-13	$1.70	$1.75	$1.70	$1.75	$1.75	1,032
2024-05-10	$1.63	$1.76	$1.63	$1.76	$1.76	920
2024-05-09	$1.65	$1.76	$1.65	$1.73	$1.73	3,746
2024-05-08	$1.63	$1.82	$1.63	$1.71	$1.71	7,255
2024-05-07	$1.66	$1.80	$1.66	$1.71	$1.71	4,664
2024-05-06	$1.73	$1.78	$1.63	$1.65	$1.65	6,626
2024-05-03	$1.74	$1.74	$1.70	$1.70	$1.70	1,296
2024-05-02	$1.69	$1.70	$1.64	$1.70	$1.70	6,602
2024-05-01	$1.64	$1.67	$1.64	$1.67	$1.67	2,590
2024-04-30	$1.63	$1.66	$1.63	$1.66	$1.66	5,131
2024-04-29	$1.65	$1.69	$1.62	$1.63	$1.63	21,111
2024-04-26	$1.66	$1.71	$1.64	$1.65	$1.65	15,320
2024-04-25	$1.61	$1.64	$1.61	$1.64	$1.64	20,039
2024-04-24	$1.66	$1.67	$1.64	$1.66	$1.66	6,099
2024-04-23	$1.68	$1.68	$1.61	$1.64	$1.64	16,155
2024-04-22	$1.77	$1.77	$1.67	$1.68	$1.68	7,596
2024-04-19	$1.69	$1.71	$1.69	$1.71	$1.71	2,874
2024-04-18	$1.77	$1.83	$1.53	$1.66	$1.66	52,193
2024-04-17	$1.73	$1.82	$1.73	$1.75	$1.75	2,755
2024-04-16	$1.76	$1.84	$1.73	$1.73	$1.73	18,456
2024-04-15	$1.85	$1.85	$1.75	$1.83	$1.83	9,664
2024-04-12	$1.75	$1.83	$1.74	$1.83	$1.83	4,699
2024-04-11	$1.77	$1.79	$1.68	$1.73	$1.73	19,929
2024-04-10	$1.79	$1.90	$1.79	$1.84	$1.84	5,460
2024-04-09	$1.82	$1.84	$1.79	$1.81	$1.81	13,833
2024-04-08	$1.81	$1.89	$1.77	$1.79	$1.79	8,948
2024-04-05	$1.80	$1.81	$1.79	$1.79	$1.79	8,932
2024-04-04	$1.83	$1.83	$1.80	$1.83	$1.83	10,349
2024-04-03	$1.82	$1.90	$1.80	$1.80	$1.80	2,266
2024-04-02	$1.80	$1.83	$1.80	$1.83	$1.83	5,824
2024-04-01	$1.79	$1.86	$1.78	$1.83	$1.83	22,244
2024-03-28	$1.79	$1.85	$1.78	$1.84	$1.84	4,266
2024-03-27	$1.77	$1.82	$1.76	$1.77	$1.77	14,249
2024-03-26	$1.92	$1.92	$1.77	$1.77	$1.77	9,192
2024-03-25	$1.88	$1.88	$1.74	$1.75	$1.75	15,085
2024-03-22	$1.89	$1.90	$1.73	$1.82	$1.82	9,303
2024-03-21	$1.75	$1.85	$1.75	$1.84	$1.84	6,391
2024-03-20	$1.82	$1.90	$1.76	$1.79	$1.79	11,135
2024-03-19	$1.82	$1.94	$1.77	$1.81	$1.81	14,892
2024-03-18	$1.94	$1.95	$1.80	$1.80	$1.80	26,655
2024-03-15	$1.80	$1.92	$1.74	$1.92	$1.92	82,266
2024-03-14	$1.75	$1.76	$1.73	$1.76	$1.76	11,388
2024-03-13	$1.81	$1.81	$1.76	$1.76	$1.76	7,110
2024-03-12	$1.81	$1.83	$1.79	$1.79	$1.79	5,234
2024-03-11	$1.89	$1.89	$1.81	$1.81	$1.81	11,645
2024-03-08	$1.79	$1.86	$1.79	$1.84	$1.84	2,728
2024-03-07	$1.74	$1.86	$1.74	$1.81	$1.81	22,047
2024-03-06	$1.81	$1.86	$1.81	$1.83	$1.83	7,451
2024-03-05	$1.86	$1.86	$1.82	$1.82	$1.82	1,351
2024-03-04	$1.90	$1.91	$1.78	$1.82	$1.82	5,068
2024-03-01	$1.87	$1.95	$1.87	$1.87	$1.87	42,613
2024-02-29	$1.83	$1.87	$1.83	$1.86	$1.86	11,015
2024-02-28	$1.82	$1.82	$1.79	$1.79	$1.79	27,639
2024-02-27	$1.81	$1.85	$1.79	$1.79	$1.79	18,576
2024-02-26	$1.87	$1.87	$1.82	$1.86	$1.86	5,857
2024-02-23	$1.86	$1.97	$1.84	$1.84	$1.84	15,880
2024-02-22	$1.91	$1.91	$1.85	$1.89	$1.89	10,071
2024-02-21	$2.02	$2.02	$1.92	$1.93	$1.93	8,960
2024-02-20	$2.04	$2.04	$1.94	$1.95	$1.95	14,842
2024-02-16	$2.01	$2.04	$1.97	$2.04	$2.04	12,267
2024-02-15	$1.99	$2.05	$1.98	$2.05	$2.05	38,617
2024-02-14	$1.91	$2.01	$1.86	$2.01	$2.01	47,311
2024-02-13	$1.89	$1.93	$1.86	$1.87	$1.87	14,390
2024-02-12	$1.90	$1.94	$1.88	$1.88	$1.88	31,022
2024-02-09	$1.77	$1.94	$1.77	$1.91	$1.91	35,645
2024-02-08	$1.80	$1.86	$1.80	$1.85	$1.85	5,531
2024-02-07	$1.88	$1.88	$1.80	$1.80	$1.80	39,793
2024-02-06	$1.87	$1.92	$1.86	$1.87	$1.87	19,766
2024-02-05	$1.93	$1.95	$1.87	$1.89	$1.89	22,683
2024-02-02	$1.96	$2.00	$1.94	$2.00	$2.00	14,824
2024-02-01	$2.00	$2.04	$1.86	$1.92	$1.92	23,398
2024-01-31	$1.97	$1.99	$1.86	$1.97	$1.97	26,789
2024-01-30	$1.87	$1.99	$1.87	$1.99	$1.99	8,065
2024-01-29	$1.99	$1.99	$1.94	$1.94	$1.94	6,421
2024-01-26	$2.07	$2.07	$1.94	$1.98	$1.98	18,393
2024-01-25	$2.05	$2.05	$1.99	$2.01	$2.01	4,357
2024-01-24	$1.92	$2.03	$1.92	$1.96	$1.96	1,622
2024-01-23	$2.00	$2.03	$2.00	$2.01	$2.01	17,279
2024-01-22	$1.95	$2.04	$1.95	$2.01	$2.01	3,762
2024-01-19	$1.89	$1.97	$1.89	$1.97	$1.97	3,397
2024-01-18	$1.92	$1.93	$1.91	$1.93	$1.93	8,512
2024-01-17	$1.86	$1.93	$1.86	$1.88	$1.88	13,865
2024-01-16	$1.97	$1.97	$1.91	$1.91	$1.91	1,693
2024-01-12	$1.95	$2.12	$1.94	$2.00	$2.00	13,171
2024-01-11	$1.98	$1.98	$1.95	$1.98	$1.98	2,685
2024-01-10	$2.03	$2.07	$1.96	$1.96	$1.96	14,580
2024-01-09	$1.98	$2.06	$1.96	$2.01	$2.01	28,398
2024-01-08	$2.01	$2.02	$1.91	$2.00	$2.00	16,716
2024-01-05	$2.08	$2.08	$1.86	$1.96	$1.96	25,550
2024-01-04	$2.03	$2.08	$2.01	$2.08	$2.08	5,194
2024-01-03	$1.98	$2.15	$1.96	$2.06	$2.06	21,617
2024-01-02	$1.97	$2.05	$1.92	$2.05	$2.05	18,713
2023-12-29	$1.90	$1.97	$1.85	$1.91	$1.91	126,011
2023-12-28	$1.91	$1.93	$1.83	$1.87	$1.87	71,441
2023-12-27	$1.92	$1.96	$1.82	$1.88	$1.88	82,211
2023-12-26	$1.97	$1.97	$1.87	$1.92	$1.92	26,744
2023-12-22	$1.90	$1.95	$1.85	$1.93	$1.93	13,220
2023-12-21	$1.84	$1.91	$1.83	$1.89	$1.89	24,749
2023-12-20	$1.88	$1.96	$1.80	$1.86	$1.86	28,741
2023-12-19	$1.88	$1.92	$1.83	$1.84	$1.84	6,953
2023-12-18	$1.93	$1.99	$1.78	$1.83	$1.83	44,392
2023-12-15	$1.85	$1.97	$1.82	$1.94	$1.94	93,084
2023-12-14	$1.79	$1.97	$1.79	$1.87	$1.87	28,646
2023-12-13	$1.73	$1.90	$1.70	$1.82	$1.82	69,043
2023-12-12	$1.84	$1.89	$1.72	$1.75	$1.75	31,584
2023-12-11	$1.82	$1.90	$1.78	$1.82	$1.82	36,566
2023-12-08	$1.91	$1.94	$1.83	$1.86	$1.86	41,025
2023-12-07	$1.95	$1.96	$1.87	$1.89	$1.89	9,601
2023-12-06	$2.06	$2.06	$1.89	$1.89	$1.89	14,185
2023-12-05	$1.82	$2.00	$1.80	$1.84	$1.84	62,017
2023-12-04	$1.87	$2.07	$1.87	$1.95	$1.95	19,217
2023-12-01	$1.84	$1.87	$1.81	$1.85	$1.85	40,243
2023-11-30	$1.88	$1.88	$1.77	$1.83	$1.83	68,603
2023-11-29	$1.85	$2.03	$1.83	$1.83	$1.83	47,239
2023-11-28	$1.73	$1.85	$1.73	$1.80	$1.80	28,184
2023-11-27	$1.75	$1.81	$1.71	$1.71	$1.71	50,592
2023-11-24	$2.04	$2.04	$1.75	$1.79	$1.79	18,024
2023-11-22	$1.76	$1.82	$1.76	$1.78	$1.78	16,243
2023-11-21	$1.79	$1.84	$1.76	$1.80	$1.80	38,318
2023-11-20	$1.75	$1.85	$1.75	$1.78	$1.78	23,267
2023-11-17	$1.84	$1.84	$1.72	$1.75	$1.75	23,700
2023-11-16	$1.80	$1.97	$1.80	$1.80	$1.80	1,913
2023-11-15	$1.85	$1.87	$1.81	$1.84	$1.84	17,361
2023-11-14	$1.80	$1.89	$1.80	$1.81	$1.81	16,863
2023-11-13	$1.77	$1.82	$1.75	$1.76	$1.76	21,293
2023-11-10	$1.75	$1.80	$1.74	$1.75	$1.75	63,004
2023-11-09	$1.86	$1.87	$1.81	$1.84	$1.84	5,213
2023-11-08	$1.84	$1.90	$1.82	$1.90	$1.90	12,597
2023-11-07	$1.89	$1.96	$1.89	$1.89	$1.89	13,210
2023-11-06	$1.92	$1.92	$1.89	$1.89	$1.89	6,475
2023-11-03	$1.94	$1.95	$1.88	$1.89	$1.89	29,944
2023-11-02	$1.85	$1.93	$1.84	$1.89	$1.89	105,482
2023-11-01	$1.84	$1.85	$1.80	$1.82	$1.82	109,481
2023-10-31	$1.85	$1.87	$1.83	$1.85	$1.85	599,378
2023-10-30	$1.90	$1.90	$1.84	$1.84	$1.84	40,355
2023-10-27	$1.98	$2.01	$1.87	$1.90	$1.90	83,369
2023-10-26	$1.97	$1.99	$1.96	$1.98	$1.98	17,248
2023-10-25	$1.97	$1.99	$1.95	$1.98	$1.98	17,284
2023-10-24	$2.02	$2.02	$1.99	$2.01	$2.01	30,429
2023-10-23	$2.03	$2.04	$1.99	$1.99	$1.99	46,795
2023-10-20	$2.04	$2.08	$2.03	$2.06	$2.06	14,856
2023-10-19	$2.09	$2.09	$2.05	$2.06	$2.06	17,059
2023-10-18	$2.04	$2.08	$2.03	$2.08	$2.08	13,763
2023-10-17	$2.20	$2.27	$2.01	$2.01	$2.01	144,048
2023-10-16	$2.20	$2.22	$2.16	$2.17	$2.17	12,597
2023-10-13	$2.22	$2.22	$2.12	$2.20	$2.20	26,284
2023-10-12	$2.20	$2.20	$2.08	$2.18	$2.18	7,962
2023-10-11	$2.08	$2.23	$2.08	$2.15	$2.15	14,291
2023-10-10	$2.07	$2.14	$2.07	$2.10	$2.10	4,998
2023-10-09	$2.07	$2.09	$2.04	$2.09	$2.09	8,456
2023-10-06	$2.00	$2.10	$2.00	$2.08	$2.08	45,991
2023-10-05	$2.07	$2.09	$2.00	$2.00	$2.00	20,268
2023-10-04	$2.09	$2.09	$2.02	$2.02	$2.02	8,703
2023-10-03	$2.06	$2.07	$2.01	$2.03	$2.03	52,223
2023-10-02	$2.07	$2.15	$2.07	$2.08	$2.08	9,478
2023-09-29	$2.12	$2.15	$2.06	$2.12	$2.12	32,928
2023-09-28	$2.23	$2.23	$2.11	$2.12	$2.12	13,781
2023-09-27	$2.17	$2.20	$2.13	$2.14	$2.14	16,173
2023-09-26	$2.20	$2.22	$2.18	$2.18	$2.18	105,002
2023-09-25	$2.26	$2.28	$2.17	$2.17	$2.17	11,559
2023-09-22	$2.21	$2.24	$2.20	$2.24	$2.24	12,771
2023-09-21	$2.19	$2.29	$2.19	$2.24	$2.24	1,295
2023-09-20	$2.26	$2.27	$2.21	$2.24	$2.24	3,268
2023-09-19	$2.32	$2.33	$2.21	$2.23	$2.23	36,055
2023-09-18	$2.33	$2.33	$2.26	$2.31	$2.31	11,426
2023-09-15	$2.21	$2.34	$2.21	$2.34	$2.34	41,314
2023-09-14	$2.26	$2.26	$2.19	$2.25	$2.25	41,492
2023-09-13	$2.17	$2.24	$2.17	$2.17	$2.17	28,412
2023-09-12	$2.27	$2.28	$2.19	$2.20	$2.20	15,941
2023-09-11	$2.27	$2.34	$2.23	$2.25	$2.25	9,580
2023-09-08	$2.25	$2.31	$2.20	$2.25	$2.25	22,471
2023-09-07	$2.23	$2.29	$2.23	$2.23	$2.23	2,690
2023-09-06	$2.57	$2.57	$2.19	$2.19	$2.19	48,451
2023-09-05	$2.38	$2.59	$2.30	$2.31	$2.31	30,069
2023-09-01	$2.29	$2.37	$2.25	$2.36	$2.36	40,053
2023-08-31	$2.31	$2.35	$2.29	$2.29	$2.29	10,615
2023-08-30	$2.39	$2.46	$2.26	$2.28	$2.28	42,845
2023-08-29	$2.43	$2.46	$2.41	$2.41	$2.41	7,665
2023-08-28	$2.40	$2.41	$2.38	$2.41	$2.41	7,279
2023-08-25	$2.37	$2.41	$2.36	$2.41	$2.41	15,235
2023-08-24	$2.44	$2.44	$2.35	$2.39	$2.39	8,632
2023-08-23	$2.35	$2.37	$2.33	$2.37	$2.37	9,752
2023-08-22	$2.41	$2.41	$2.33	$2.37	$2.37	15,175
2023-08-21	$2.41	$2.45	$2.30	$2.30	$2.30	20,321
2023-08-18	$2.45	$2.60	$2.41	$2.49	$2.49	4,336
2023-08-17	$2.40	$2.49	$2.36	$2.41	$2.41	20,010
2023-08-16	$2.35	$2.54	$2.29	$2.47	$2.47	64,933
2023-08-15	$2.51	$2.55	$2.27	$2.36	$2.36	135,487
2023-08-14	$2.70	$2.70	$2.48	$2.49	$2.49	64,012
2023-08-11	$2.70	$2.70	$2.63	$2.65	$2.65	18,512
2023-08-10	$2.74	$2.74	$2.64	$2.67	$2.67	4,269
2023-08-09	$2.73	$2.74	$2.64	$2.64	$2.64	6,322
2023-08-08	$2.68	$2.70	$2.65	$2.65	$2.65	14,924
2023-08-07	$2.68	$2.72	$2.65	$2.65	$2.65	10,616
2023-08-04	$2.69	$2.75	$2.64	$2.68	$2.68	28,995
2023-08-03	$2.71	$2.72	$2.63	$2.63	$2.63	7,727
2023-08-02	$2.70	$2.70	$2.61	$2.65	$2.65	2,893
2023-08-01	$2.64	$2.70	$2.58	$2.68	$2.68	14,721
2023-07-31	$2.73	$2.76	$2.65	$2.66	$2.66	88,452
2023-07-28	$2.67	$2.77	$2.59	$2.70	$2.70	73,713
2023-07-27	$2.74	$2.84	$2.59	$2.60	$2.60	21,890
2023-07-26	$2.62	$2.74	$2.59	$2.70	$2.70	18,655
2023-07-25	$2.55	$2.60	$2.53	$2.57	$2.57	33,632
2023-07-24	$2.59	$2.67	$2.53	$2.54	$2.54	59,766
2023-07-21	$2.55	$2.62	$2.51	$2.57	$2.57	18,142
2023-07-20	$2.44	$2.59	$2.44	$2.59	$2.59	14,744
2023-07-19	$2.54	$2.54	$2.41	$2.49	$2.49	33,219
2023-07-18	$2.69	$2.76	$2.43	$2.50	$2.50	152,285
2023-07-17	$2.58	$3.07	$2.58	$2.69	$2.69	981,108
2023-07-14	$2.61	$2.77	$2.60	$2.60	$2.60	17,237
2023-07-13	$2.56	$2.69	$2.56	$2.69	$2.69	11,339
2023-07-12	$2.57	$2.65	$2.55	$2.58	$2.58	38,403
2023-07-11	$2.59	$2.63	$2.56	$2.57	$2.57	49,269
2023-07-10	$2.66	$2.72	$2.60	$2.60	$2.60	5,224
2023-07-07	$2.64	$2.73	$2.57	$2.73	$2.73	23,722
2023-07-06	$2.59	$2.65	$2.56	$2.58	$2.58	13,558
2023-07-05	$2.66	$2.69	$2.56	$2.62	$2.62	26,141
2023-07-03	$2.74	$2.75	$2.67	$2.72	$2.72	21,180
2023-06-30	$2.67	$2.75	$2.60	$2.65	$2.65	15,316
2023-06-29	$2.65	$2.68	$2.62	$2.66	$2.66	5,907
2023-06-28	$2.64	$2.69	$2.64	$2.64	$2.64	3,803
2023-06-27	$2.67	$2.83	$2.67	$2.68	$2.68	14,939
2023-06-26	$2.70	$2.74	$2.66	$2.71	$2.71	8,569
2023-06-23	$2.64	$2.80	$2.63	$2.66	$2.66	21,444
2023-06-22	$2.70	$2.71	$2.62	$2.62	$2.62	9,876
2023-06-21	$2.70	$2.70	$2.63	$2.64	$2.64	11,338
2023-06-20	$2.77	$2.80	$2.62	$2.62	$2.62	15,810
2023-06-16	$2.89	$2.93	$2.81	$2.82	$2.82	28,668
2023-06-15	$2.85	$2.95	$2.85	$2.92	$2.92	16,070
2023-06-14	$2.94	$2.94	$2.75	$2.75	$2.75	4,461
2023-06-13	$2.95	$2.95	$2.89	$2.89	$2.89	5,981
2023-06-12	$2.79	$2.95	$2.79	$2.90	$2.90	20,880
2023-06-09	$2.93	$3.04	$2.83	$2.84	$2.84	5,865
2023-06-08	$3.10	$3.10	$2.97	$2.97	$2.97	1,041
2023-06-07	$2.89	$2.96	$2.80	$2.95	$2.95	14,000
2023-06-06	$2.67	$2.89	$2.67	$2.84	$2.84	11,037
2023-06-05	$2.69	$2.82	$2.63	$2.63	$2.63	18,460
2023-06-02	$2.73	$2.83	$2.53	$2.73	$2.73	43,171
2023-06-01	$2.74	$2.76	$2.74	$2.76	$2.76	972
2023-05-31	$2.90	$2.90	$2.77	$2.77	$2.77	6,078
2023-05-30	$2.82	$2.93	$2.82	$2.90	$2.90	3,423
2023-05-26	$2.83	$2.99	$2.79	$2.94	$2.94	88,869
2023-05-25	$2.91	$2.99	$2.91	$2.91	$2.91	1,503
2023-05-24	$2.89	$3.00	$2.89	$2.99	$2.99	7,661
2023-05-23	$2.93	$2.94	$2.90	$2.90	$2.90	4,191
2023-05-22	$2.90	$2.94	$2.90	$2.90	$2.90	4,613
2023-05-19	$2.84	$2.95	$2.82	$2.93	$2.93	20,399
2023-05-18	$2.93	$2.95	$2.90	$2.95	$2.95	15,063
2023-05-17	$3.07	$3.08	$2.91	$2.99	$2.99	3,968
2023-05-16	$3.05	$3.06	$2.91	$2.91	$2.91	24,355
2023-05-15	$3.05	$3.19	$3.05	$3.05	$3.05	26,533
2023-05-12	$3.09	$3.21	$3.09	$3.21	$3.21	1,474
2023-05-11	$3.05	$3.24	$3.05	$3.15	$3.15	1,523
2023-05-10	$3.11	$3.21	$3.09	$3.12	$3.12	17,817
2023-05-09	$3.13	$3.25	$3.13	$3.22	$3.22	3,322
2023-05-08	$3.14	$3.25	$3.14	$3.19	$3.19	4,230
2023-05-05	$3.21	$3.27	$3.17	$3.25	$3.25	7,674
2023-05-04	$3.11	$3.18	$3.11	$3.18	$3.18	1,753
2023-05-03	$3.26	$3.31	$3.16	$3.16	$3.16	4,674
2023-05-02	$3.23	$3.32	$3.12	$3.19	$3.19	22,505
2023-05-01	$3.25	$3.35	$3.25	$3.27	$3.27	19,097
2023-04-28	$3.23	$3.27	$3.19	$3.24	$3.24	34,329
2023-04-27	$3.08	$3.18	$3.08	$3.18	$3.18	12,234
2023-04-26	$3.07	$3.16	$3.02	$3.05	$3.05	11,359
2023-04-25	$3.09	$3.09	$3.02	$3.02	$3.02	6,210
2023-04-24	$3.14	$3.22	$3.13	$3.13	$3.13	1,094
2023-04-21	$3.22	$3.25	$3.16	$3.16	$3.16	8,579
2023-04-20	$3.20	$3.20	$3.12	$3.18	$3.18	4,333
2023-04-19	$3.19	$3.25	$3.13	$3.13	$3.13	2,227
2023-04-18	$3.26	$3.27	$3.16	$3.21	$3.21	3,643
2023-04-17	$3.21	$3.21	$3.19	$3.20	$3.20	2,450
2023-04-14	$3.26	$3.28	$3.25	$3.28	$3.28	1,130
2023-04-13	$3.24	$3.29	$3.21	$3.29	$3.29	9,738
2023-04-12	$3.18	$3.22	$3.10	$3.16	$3.16	5,433
2023-04-11	$3.22	$3.28	$3.21	$3.24	$3.24	27,287
2023-04-10	$3.26	$3.28	$3.14	$3.17	$3.17	24,925
2023-04-06	$3.05	$3.13	$3.04	$3.06	$3.06	15,716
2023-04-05	$3.17	$3.29	$3.05	$3.08	$3.08	26,803
2023-04-04	$3.14	$3.30	$3.13	$3.14	$3.14	9,335
2023-04-03	$3.12	$3.17	$3.08	$3.10	$3.10	23,009
2023-03-31	$3.31	$3.37	$3.21	$3.25	$3.25	21,011
2023-03-30	$3.46	$3.58	$3.26	$3.30	$3.30	16,916
2023-03-29	$3.39	$3.47	$3.34	$3.46	$3.46	1,556
2023-03-28	$3.30	$3.42	$3.29	$3.33	$3.33	5,806
2023-03-27	$3.30	$3.33	$3.30	$3.30	$3.30	1,492
2023-03-24	$3.50	$3.50	$3.06	$3.21	$3.21	18,198
2023-03-23	$3.29	$3.45	$3.25	$3.45	$3.45	1,034
2023-03-22	$3.20	$3.31	$3.20	$3.21	$3.21	10,620
2023-03-21	$3.31	$3.37	$3.19	$3.19	$3.19	12,446
2023-03-20	$3.29	$3.42	$3.25	$3.25	$3.25	9,844
2023-03-17	$3.15	$3.25	$3.15	$3.25	$3.25	11,389
2023-03-16	$3.29	$3.29	$3.15	$3.15	$3.15	9,182
2023-03-15	$3.37	$3.48	$3.31	$3.38	$3.38	21,486
2023-03-14	$3.60	$3.61	$3.44	$3.44	$3.44	12,198
2023-03-13	$3.45	$3.62	$3.44	$3.49	$3.49	2,805
2023-03-10	$3.63	$3.63	$3.49	$3.58	$3.58	13,078
2023-03-09	$3.59	$3.64	$3.58	$3.63	$3.63	19,484
2023-03-08	$3.57	$3.64	$3.54	$3.62	$3.62	12,037
2023-03-07	$3.45	$3.62	$3.45	$3.54	$3.54	5,835
2023-03-06	$3.67	$3.70	$3.62	$3.62	$3.62	4,013
2023-03-03	$3.56	$3.66	$3.52	$3.66	$3.66	24,631
2023-03-02	$3.58	$3.62	$3.56	$3.56	$3.56	3,382
2023-03-01	$3.54	$3.63	$3.41	$3.57	$3.57	23,174
2023-02-28	$3.54	$3.62	$3.50	$3.51	$3.51	16,824
2023-02-27	$3.50	$3.59	$3.50	$3.52	$3.52	6,676
2023-02-24	$3.51	$3.51	$3.45	$3.45	$3.45	2,615
2023-02-23	$3.50	$3.57	$3.50	$3.55	$3.55	3,003
2023-02-22	$3.59	$3.62	$3.52	$3.52	$3.52	8,252
2023-02-21	$3.60	$3.62	$3.52	$3.54	$3.54	21,472
2023-02-17	$3.57	$3.61	$3.53	$3.58	$3.58	10,081
2023-02-16	$3.55	$3.57	$3.48	$3.54	$3.54	12,603
2023-02-15	$3.45	$3.54	$3.38	$3.51	$3.51	21,675
2023-02-14	$3.39	$3.51	$3.38	$3.49	$3.49	6,900
2023-02-13	$3.55	$3.55	$3.43	$3.43	$3.43	10,223
2023-02-10	$3.63	$3.63	$3.55	$3.59	$3.59	9,956
2023-02-09	$3.67	$3.67	$3.55	$3.61	$3.61	30,689
2023-02-08	$3.60	$3.63	$3.59	$3.60	$3.60	4,737
2023-02-07	$3.56	$3.71	$3.56	$3.64	$3.64	24,937
2023-02-06	$3.72	$3.72	$3.66	$3.71	$3.71	7,349
2023-02-03	$3.63	$3.70	$3.63	$3.66	$3.66	8,809
2023-02-02	$3.60	$3.71	$3.60	$3.68	$3.68	51,076
2023-02-01	$3.48	$3.56	$3.48	$3.53	$3.53	5,839
2023-01-31	$3.48	$3.50	$3.46	$3.46	$3.46	4,144
2023-01-30	$3.52	$3.52	$3.48	$3.48	$3.48	5,421
2023-01-27	$3.46	$3.50	$3.42	$3.50	$3.50	2,178
2023-01-26	$3.41	$3.51	$3.37	$3.51	$3.51	10,245
2023-01-25	$3.31	$3.49	$3.30	$3.49	$3.49	18,680
2023-01-24	$3.34	$3.36	$3.31	$3.31	$3.31	8,606
2023-01-23	$3.30	$3.33	$3.30	$3.33	$3.33	3,889
2023-01-20	$3.15	$3.30	$3.12	$3.30	$3.30	25,713
2023-01-19	$3.22	$3.25	$3.14	$3.15	$3.15	6,904
2023-01-18	$3.28	$3.39	$3.22	$3.24	$3.24	24,984
2023-01-17	$3.37	$3.46	$3.10	$3.31	$3.31	23,028
2023-01-13	$3.43	$3.43	$3.35	$3.36	$3.36	36,267
2023-01-12	$3.24	$3.36	$3.23	$3.36	$3.36	47,665
2023-01-11	$3.13	$3.28	$3.12	$3.22	$3.22	12,786
2023-01-10	$3.12	$3.25	$3.11	$3.12	$3.12	142,327
2023-01-09	$3.07	$3.20	$2.96	$3.17	$3.17	14,313
2023-01-06	$3.08	$3.14	$3.05	$3.08	$3.08	72,634
2023-01-05	$3.05	$3.07	$3.03	$3.06	$3.06	99,131
2023-01-04	$3.06	$3.12	$3.05	$3.10	$3.10	66,623
2023-01-03	$2.81	$3.06	$2.81	$3.04	$3.04	30,641
2022-12-30	$2.71	$2.83	$2.71	$2.77	$2.77	62,209
2022-12-29	$2.71	$2.79	$2.71	$2.78	$2.78	44,455
2022-12-28	$2.79	$2.79	$2.65	$2.67	$2.67	43,026
2022-12-27	$2.82	$2.82	$2.76	$2.77	$2.77	31,965
2022-12-23	$2.78	$2.84	$2.76	$2.83	$2.83	22,979
2022-12-22	$2.77	$2.78	$2.72	$2.77	$2.77	10,475
2022-12-21	$2.74	$2.80	$2.71	$2.80	$2.80	18,555
2022-12-20	$2.82	$2.82	$2.71	$2.73	$2.73	25,843
2022-12-19	$2.83	$2.87	$2.80	$2.81	$2.81	25,834
2022-12-16	$2.81	$2.83	$2.76	$2.82	$2.82	81,938
2022-12-15	$2.87	$2.88	$2.82	$2.85	$2.85	50,672
2022-12-14	$2.94	$3.00	$2.86	$2.88	$2.88	28,487
2022-12-13	$3.07	$3.07	$2.90	$2.94	$2.94	25,201
2022-12-12	$2.93	$3.03	$2.90	$2.95	$2.95	35,360
2022-12-09	$3.27	$3.31	$2.94	$2.96	$2.96	60,616
2022-12-08	$3.02	$3.06	$2.99	$2.99	$2.99	29,300
2022-12-07	$3.03	$3.06	$2.98	$3.01	$3.01	53,075
2022-12-06	$3.10	$3.11	$3.00	$3.02	$3.02	54,142
2022-12-05	$3.16	$3.17	$3.12	$3.12	$3.12	17,964
2022-12-02	$3.20	$3.23	$3.18	$3.18	$3.18	61,580
2022-12-01	$3.20	$3.23	$3.17	$3.18	$3.18	88,257
2022-11-30	$3.18	$3.33	$3.16	$3.22	$3.22	40,087
2022-11-29	$3.27	$3.30	$3.17	$3.22	$3.22	60,448
2022-11-28	$3.34	$3.35	$3.25	$3.27	$3.27	22,004
2022-11-25	$3.38	$3.38	$3.36	$3.36	$3.36	1,332
2022-11-23	$3.34	$3.49	$3.34	$3.42	$3.42	13,726
2022-11-22	$3.38	$3.40	$3.31	$3.37	$3.37	4,422
2022-11-21	$3.50	$3.50	$3.37	$3.41	$3.41	5,485
2022-11-18	$3.49	$3.57	$3.49	$3.50	$3.50	8,692
2022-11-17	$3.47	$3.62	$3.47	$3.52	$3.52	7,612
2022-11-16	$3.79	$3.79	$3.48	$3.52	$3.52	9,058
2022-11-15	$3.59	$3.78	$3.59	$3.62	$3.62	6,155
2022-11-14	$3.60	$3.71	$3.55	$3.63	$3.63	43,842
2022-11-11	$3.40	$3.85	$3.40	$3.47	$3.47	57,592
2022-11-10	$3.36	$3.41	$3.35	$3.39	$3.39	7,435
2022-11-09	$3.27	$3.36	$3.27	$3.30	$3.30	4,742
2022-11-08	$3.40	$3.40	$3.20	$3.20	$3.20	3,687
2022-11-07	$3.45	$3.45	$3.31	$3.37	$3.37	6,899
2022-11-04	$3.40	$3.42	$3.28	$3.40	$3.40	21,923
2022-11-03	$3.41	$3.42	$3.35	$3.39	$3.39	3,109
2022-11-02	$3.56	$3.60	$3.49	$3.50	$3.50	8,600
2022-11-01	$3.49	$3.58	$3.49	$3.56	$3.56	5,662
2022-10-31	$3.48	$3.52	$3.43	$3.51	$3.51	30,464
2022-10-28	$3.28	$3.45	$3.26	$3.43	$3.43	5,371
2022-10-27	$3.24	$3.41	$3.24	$3.30	$3.30	10,218
2022-10-26	$3.17	$3.24	$3.17	$3.23	$3.23	17,461
2022-10-25	$3.18	$3.26	$3.18	$3.25	$3.25	37,763
2022-10-24	$3.18	$3.20	$3.15	$3.15	$3.15	10,628
2022-10-21	$3.26	$3.29	$3.20	$3.20	$3.20	11,496
2022-10-20	$3.36	$3.36	$3.20	$3.26	$3.26	12,647
2022-10-19	$3.32	$3.36	$3.28	$3.31	$3.31	5,992
2022-10-18	$3.39	$3.39	$3.28	$3.34	$3.34	20,609
2022-10-17	$3.29	$3.45	$3.29	$3.37	$3.37	25,306
2022-10-14	$3.42	$3.42	$3.31	$3.36	$3.36	4,286
2022-10-13	$3.23	$3.55	$3.22	$3.44	$3.44	29,700
2022-10-12	$3.21	$3.36	$3.17	$3.28	$3.28	15,461
2022-10-11	$3.22	$3.28	$3.18	$3.18	$3.18	8,299
2022-10-10	$3.29	$3.31	$3.21	$3.23	$3.23	7,556
2022-10-07	$3.32	$3.40	$3.28	$3.33	$3.33	6,369
2022-10-06	$3.29	$3.31	$3.20	$3.31	$3.31	28,757
2022-10-05	$3.41	$3.44	$3.29	$3.30	$3.30	17,327
2022-10-04	$3.57	$3.87	$3.47	$3.47	$3.47	63,637
2022-10-03	$3.40	$3.57	$3.31	$3.57	$3.57	29,876
2022-09-30	$3.18	$3.47	$3.18	$3.29	$3.29	39,006
2022-09-29	$3.44	$3.44	$3.17	$3.21	$3.21	33,933
2022-09-28	$3.40	$3.60	$3.40	$3.49	$3.49	14,913
2022-09-27	$3.55	$3.59	$3.35	$3.35	$3.35	75,927
2022-09-26	$3.57	$3.98	$3.51	$3.52	$3.52	330,635
2022-09-23	$3.61	$3.65	$3.52	$3.54	$3.54	34,317
2022-09-22	$3.68	$3.74	$3.64	$3.64	$3.64	43,344
2022-09-21	$3.73	$3.84	$3.70	$3.80	$3.80	42,938
2022-09-20	$3.78	$3.82	$3.67	$3.68	$3.68	27,835
2022-09-19	$3.71	$3.87	$3.71	$3.79	$3.79	36,339
2022-09-16	$3.95	$3.95	$3.71	$3.71	$3.71	75,210
2022-09-15	$3.95	$4.03	$3.95	$3.96	$3.96	41,880
2022-09-14	$3.86	$4.01	$3.86	$3.95	$3.95	69,265
2022-09-13	$3.74	$3.85	$3.71	$3.79	$3.79	35,652
2022-09-12	$3.77	$3.84	$3.74	$3.74	$3.74	16,396
2022-09-09	$3.98	$3.98	$3.78	$3.80	$3.80	47,017
2022-09-08	$3.85	$3.85	$3.76	$3.81	$3.81	10,486
2022-09-07	$3.90	$3.98	$3.86	$3.86	$3.86	8,328
2022-09-06	$4.00	$4.17	$3.94	$4.02	$4.02	11,471
2022-09-02	$4.07	$4.09	$3.94	$4.03	$4.03	64,646
2022-09-01	$4.05	$4.06	$4.00	$4.06	$4.06	37,903
2022-08-31	$4.03	$4.08	$4.00	$4.04	$4.04	30,999
2022-08-30	$4.05	$4.10	$4.01	$4.07	$4.07	9,965
2022-08-29	$4.17	$4.27	$4.02	$4.04	$4.04	23,434
2022-08-26	$4.30	$4.39	$4.14	$4.28	$4.28	14,816
2022-08-25	$4.31	$4.40	$4.26	$4.38	$4.38	15,483
2022-08-24	$4.25	$4.36	$4.22	$4.30	$4.30	6,968
2022-08-23	$4.20	$4.33	$4.14	$4.29	$4.29	10,287
2022-08-22	$4.30	$4.30	$4.03	$4.16	$4.16	8,169
2022-08-19	$4.56	$4.56	$4.23	$4.29	$4.29	16,011
2022-08-18	$4.58	$4.59	$4.50	$4.55	$4.55	18,210
2022-08-17	$4.53	$4.65	$4.51	$4.58	$4.58	26,515
2022-08-16	$4.55	$4.61	$4.46	$4.57	$4.57	8,479
2022-08-15	$4.63	$4.68	$4.17	$4.59	$4.59	17,519
2022-08-12	$4.68	$4.68	$4.62	$4.62	$4.62	28,803
2022-08-11	$4.54	$4.70	$4.54	$4.69	$4.69	20,365
2022-08-10	$4.63	$4.68	$4.48	$4.54	$4.54	17,128
2022-08-09	$4.60	$4.67	$4.52	$4.59	$4.59	18,687
2022-08-08	$4.65	$4.88	$4.59	$4.66	$4.66	26,424
2022-08-05	$4.62	$4.65	$4.56	$4.65	$4.65	15,259
2022-08-04	$4.60	$4.63	$4.52	$4.61	$4.61	12,408
2022-08-03	$4.68	$4.72	$4.54	$4.57	$4.57	49,215
2022-08-02	$4.88	$4.88	$4.69	$4.69	$4.69	13,918
2022-08-01	$4.68	$4.79	$4.50	$4.75	$4.75	21,879
2022-07-29	$4.45	$4.66	$4.41	$4.66	$4.66	121,137
2022-07-28	$4.49	$4.49	$4.43	$4.45	$4.45	28,502
2022-07-27	$4.30	$4.53	$4.26	$4.49	$4.49	239,864
2022-07-26	$4.22	$4.30	$4.16	$4.28	$4.28	38,904
2022-07-25	$4.38	$4.38	$4.18	$4.21	$4.21	37,079
2022-07-22	$4.11	$4.20	$4.00	$4.17	$4.17	29,308
2022-07-21	$4.21	$4.21	$4.09	$4.14	$4.14	60,616
2022-07-20	$4.21	$4.31	$4.20	$4.23	$4.23	31,560
2022-07-19	$3.93	$4.39	$3.90	$4.24	$4.24	45,362
2022-07-18	$3.77	$3.92	$3.74	$3.92	$3.92	9,460
2022-07-15	$3.82	$3.86	$3.70	$3.72	$3.72	27,371
2022-07-14	$3.62	$3.82	$3.58	$3.80	$3.80	46,132
2022-07-13	$3.65	$3.70	$3.65	$3.70	$3.70	7,877
2022-07-12	$3.62	$3.74	$3.60	$3.71	$3.71	15,478
2022-07-11	$3.68	$3.77	$3.60	$3.65	$3.65	26,692
2022-07-08	$3.61	$3.79	$3.55	$3.66	$3.66	45,469
2022-07-07	$3.56	$3.66	$3.55	$3.63	$3.63	22,906
2022-07-06	$3.66	$3.66	$3.58	$3.60	$3.60	15,528
2022-07-05	$3.66	$3.67	$3.58	$3.64	$3.64	40,006
2022-07-01	$3.63	$3.70	$3.55	$3.65	$3.65	33,040
2022-06-30	$3.54	$3.64	$3.51	$3.61	$3.61	24,893
2022-06-29	$3.58	$3.66	$3.54	$3.60	$3.60	45,567
2022-06-28	$3.58	$3.63	$3.51	$3.59	$3.59	20,113
2022-06-27	$3.53	$3.56	$3.48	$3.52	$3.52	5,633
2022-06-24	$3.50	$3.58	$3.50	$3.55	$3.55	5,270
2022-06-23	$3.46	$3.50	$3.42	$3.46	$3.46	34,272
2022-06-22	$3.36	$3.50	$3.36	$3.50	$3.50	15,828
2022-06-21	$3.31	$3.43	$3.31	$3.40	$3.40	26,936
2022-06-17	$3.35	$3.47	$3.28	$3.28	$3.28	22,631
2022-06-16	$3.41	$3.42	$3.25	$3.35	$3.35	37,639
2022-06-15	$3.38	$3.55	$3.38	$3.42	$3.42	93,336
2022-06-14	$3.53	$3.53	$3.38	$3.38	$3.38	21,836
2022-06-13	$3.36	$3.59	$3.36	$3.56	$3.56	6,802
2022-06-10	$3.73	$3.73	$3.57	$3.57	$3.57	20,745
2022-06-09	$3.67	$3.70	$3.55	$3.65	$3.65	17,426
2022-06-08	$3.64	$3.66	$3.55	$3.66	$3.66	23,799
2022-06-07	$3.52	$3.70	$3.52	$3.66	$3.66	50,406
2022-06-06	$3.64	$3.67	$3.58	$3.64	$3.64	24,604
2022-06-03	$3.68	$3.68	$3.56	$3.61	$3.61	21,622
2022-06-02	$3.65	$3.74	$3.60	$3.73	$3.73	10,912
2022-06-01	$3.71	$3.71	$3.61	$3.67	$3.67	14,757
2022-05-31	$3.75	$3.82	$3.67	$3.70	$3.70	17,633
2022-05-27	$3.74	$3.83	$3.70	$3.77	$3.77	28,496
2022-05-26	$3.73	$3.73	$3.60	$3.70	$3.70	11,781
2022-05-25	$3.40	$3.63	$3.36	$3.54	$3.54	26,926
2022-05-24	$3.36	$3.42	$3.33	$3.41	$3.41	41,931
2022-05-23	$3.35	$3.54	$3.35	$3.44	$3.44	105,617
2022-05-20	$3.40	$3.40	$3.34	$3.34	$3.34	59,664
2022-05-19	$3.45	$3.45	$3.31	$3.36	$3.36	62,229
2022-05-18	$3.45	$3.62	$3.40	$3.46	$3.46	15,119
2022-05-17	$3.54	$3.66	$3.43	$3.45	$3.45	23,597
2022-05-16	$3.52	$3.78	$3.51	$3.53	$3.53	16,525
2022-05-13	$3.52	$3.58	$3.50	$3.52	$3.52	15,348
2022-05-12	$3.53	$3.60	$3.36	$3.52	$3.52	22,131
2022-05-11	$3.60	$3.61	$3.44	$3.51	$3.51	25,940
2022-05-10	$3.75	$3.75	$3.52	$3.53	$3.53	85,176
2022-05-09	$3.88	$3.95	$3.73	$3.81	$3.81	48,480
2022-05-06	$4.00	$4.00	$3.88	$3.95	$3.95	32,656
2022-05-05	$3.97	$4.08	$3.88	$4.08	$4.08	40,745
2022-05-04	$4.03	$4.08	$3.96	$4.08	$4.08	25,776
2022-05-03	$3.92	$4.00	$3.92	$3.99	$3.99	5,758
2022-05-02	$3.95	$4.05	$3.91	$3.92	$3.92	26,171
2022-04-29	$4.00	$4.00	$3.88	$3.99	$3.99	16,898
2022-04-28	$3.93	$4.02	$3.84	$3.89	$3.89	77,771
2022-04-27	$3.96	$3.96	$3.80	$3.89	$3.89	31,272
2022-04-26	$4.02	$4.03	$3.92	$3.92	$3.92	15,315
2022-04-25	$4.06	$4.13	$3.95	$4.02	$4.02	38,510
2022-04-22	$4.12	$4.15	$4.05	$4.06	$4.06	40,594
2022-04-21	$4.16	$4.24	$4.08	$4.10	$4.10	13,917
2022-04-20	$4.19	$4.27	$4.17	$4.19	$4.19	11,240
2022-04-19	$4.14	$4.21	$4.14	$4.15	$4.15	8,811
2022-04-18	$4.19	$4.23	$4.10	$4.13	$4.13	21,865
2022-04-14	$4.11	$4.23	$4.09	$4.23	$4.23	26,647
2022-04-13	$4.11	$4.16	$4.07	$4.07	$4.07	15,751
2022-04-12	$4.15	$4.22	$4.11	$4.11	$4.11	12,938
2022-04-11	$4.19	$4.19	$4.07	$4.12	$4.12	19,656
2022-04-08	$4.23	$4.23	$4.12	$4.15	$4.15	11,642
2022-04-07	$4.30	$4.30	$4.16	$4.16	$4.16	35,093
2022-04-06	$4.31	$4.37	$4.24	$4.24	$4.24	9,472
2022-04-05	$4.38	$4.41	$4.26	$4.30	$4.30	13,307
2022-04-04	$4.38	$4.43	$4.35	$4.38	$4.38	11,580
2022-04-01	$4.34	$4.47	$4.30	$4.34	$4.34	8,974
2022-03-31	$4.43	$4.43	$4.27	$4.28	$4.28	4,875
2022-03-30	$4.45	$4.45	$4.34	$4.42	$4.42	4,066
2022-03-29	$4.29	$4.49	$4.27	$4.43	$4.43	27,318
2022-03-28	$4.27	$4.27	$4.20	$4.25	$4.25	5,942
2022-03-25	$4.16	$4.35	$4.16	$4.27	$4.27	14,360
2022-03-24	$4.30	$4.44	$4.19	$4.28	$4.28	8,856
2022-03-23	$4.39	$4.41	$4.24	$4.34	$4.34	7,171
2022-03-22	$4.48	$4.52	$4.35	$4.45	$4.45	17,246
2022-03-21	$4.55	$4.57	$4.40	$4.48	$4.48	14,904
2022-03-18	$4.39	$4.58	$4.38	$4.50	$4.50	69,108
2022-03-17	$4.44	$4.46	$4.33	$4.46	$4.46	25,261
2022-03-16	$4.20	$4.43	$4.20	$4.38	$4.38	49,579
2022-03-15	$4.07	$4.15	$4.05	$4.10	$4.10	23,857
2022-03-14	$4.22	$4.27	$4.09	$4.09	$4.09	46,491
2022-03-11	$4.25	$4.37	$4.17	$4.23	$4.23	11,641
2022-03-10	$4.16	$4.28	$4.16	$4.23	$4.23	10,397
2022-03-09	$4.20	$4.26	$4.13	$4.23	$4.23	20,282
2022-03-08	$4.18	$4.19	$3.98	$4.09	$4.09	45,295
2022-03-07	$4.20	$4.24	$4.04	$4.06	$4.06	67,755
2022-03-04	$4.22	$4.23	$4.13	$4.17	$4.17	15,854
2022-03-03	$4.32	$4.32	$4.17	$4.25	$4.25	17,528
2022-03-02	$4.39	$4.44	$4.32	$4.32	$4.32	20,588
2022-03-01	$4.38	$4.46	$4.35	$4.35	$4.35	19,536
2022-02-28	$4.39	$4.50	$4.39	$4.43	$4.43	11,046
2022-02-25	$4.37	$4.59	$4.37	$4.46	$4.46	6,081
2022-02-24	$4.26	$4.47	$4.26	$4.44	$4.44	10,309
2022-02-23	$4.60	$4.60	$4.34	$4.42	$4.42	28,189
2022-02-22	$4.49	$4.61	$4.35	$4.42	$4.42	13,442
2022-02-18	$4.46	$4.50	$4.36	$4.50	$4.50	9,012
2022-02-17	$4.59	$4.60	$4.45	$4.45	$4.45	7,938
2022-02-16	$4.56	$4.70	$4.51	$4.67	$4.67	6,710
2022-02-15	$4.45	$4.70	$4.45	$4.58	$4.58	14,964
2022-02-14	$4.41	$4.42	$4.34	$4.41	$4.41	14,327
2022-02-11	$4.40	$4.42	$4.30	$4.37	$4.37	15,690
2022-02-10	$4.68	$4.69	$4.43	$4.47	$4.47	13,414
2022-02-09	$4.60	$4.72	$4.51	$4.72	$4.72	37,593
2022-02-08	$4.27	$4.56	$4.23	$4.54	$4.54	13,371
2022-02-07	$4.22	$4.33	$4.20	$4.27	$4.27	9,042
2022-02-04	$4.25	$4.26	$4.15	$4.22	$4.22	18,279
2022-02-03	$4.43	$4.43	$4.20	$4.25	$4.25	35,347
2022-02-02	$4.46	$4.51	$4.44	$4.47	$4.47	32,317
2022-02-01	$4.39	$4.52	$4.36	$4.52	$4.52	43,161
2022-01-31	$4.23	$4.52	$4.23	$4.45	$4.45	26,752
2022-01-28	$4.49	$4.49	$4.22	$4.34	$4.34	31,637
2022-01-27	$4.47	$4.62	$4.29	$4.41	$4.41	39,708
2022-01-26	$4.31	$4.46	$4.30	$4.41	$4.41	43,810
2022-01-25	$4.25	$4.34	$4.24	$4.31	$4.31	50,906
2022-01-24	$4.31	$4.31	$4.18	$4.31	$4.31	60,098
2022-01-21	$4.13	$4.45	$4.13	$4.29	$4.29	69,103
2022-01-20	$4.15	$4.42	$4.15	$4.30	$4.30	12,749
2022-01-19	$4.34	$4.36	$4.30	$4.34	$4.34	35,696
2022-01-18	$4.37	$4.40	$4.27	$4.32	$4.32	25,505
2022-01-14	$4.40	$4.43	$4.38	$4.43	$4.43	29,254
2022-01-13	$4.40	$4.47	$4.40	$4.41	$4.41	41,959
2022-01-12	$4.46	$4.46	$4.39	$4.41	$4.41	63,746
2022-01-11	$4.30	$4.51	$4.30	$4.40	$4.40	290,510
2022-01-10	$4.30	$4.35	$4.27	$4.30	$4.30	30,350
2022-01-07	$4.26	$4.34	$4.23	$4.30	$4.30	21,715
2022-01-06	$4.19	$4.27	$4.15	$4.22	$4.22	31,142
2022-01-05	$4.34	$4.35	$4.20	$4.21	$4.21	84,863
2022-01-04	$4.21	$4.35	$4.21	$4.31	$4.31	28,311
2022-01-03	$4.20	$4.22	$4.08	$4.21	$4.21	25,640
2021-12-31	$4.06	$4.18	$3.98	$4.04	$4.04	107,409
2021-12-30	$3.93	$4.27	$3.93	$4.06	$4.06	214,260
2021-12-29	$4.07	$4.07	$3.86	$3.90	$3.90	120,538
2021-12-28	$4.11	$4.16	$4.04	$4.06	$4.06	103,847
2021-12-27	$4.07	$4.22	$4.05	$4.12	$4.12	70,759
2021-12-23	$4.14	$4.15	$4.02	$4.07	$4.07	43,120
2021-12-22	$4.11	$4.17	$4.10	$4.14	$4.14	20,701
2021-12-21	$4.04	$4.19	$4.04	$4.13	$4.13	46,708
2021-12-20	$4.25	$4.34	$3.98	$4.05	$4.05	54,348
2021-12-17	$4.19	$4.43	$4.19	$4.31	$4.31	26,398
2021-12-16	$4.40	$4.41	$4.16	$4.24	$4.24	77,021
2021-12-15	$4.37	$4.45	$4.27	$4.40	$4.40	99,380
2021-12-14	$4.33	$4.41	$4.29	$4.36	$4.36	6,148
2021-12-13	$4.34	$4.44	$4.30	$4.30	$4.30	15,092
2021-12-10	$4.37	$4.44	$4.32	$4.43	$4.43	17,540
2021-12-09	$4.39	$4.40	$4.31	$4.31	$4.31	8,696
2021-12-08	$4.19	$4.40	$4.19	$4.37	$4.37	9,357
2021-12-07	$4.22	$4.28	$4.18	$4.24	$4.24	23,082
2021-12-06	$4.05	$4.18	$4.03	$4.16	$4.16	63,878
2021-12-03	$4.03	$4.09	$3.95	$3.97	$3.97	25,485
2021-12-02	$4.01	$4.14	$3.98	$4.13	$4.13	23,998
2021-12-01	$4.09	$4.21	$3.91	$3.97	$3.97	78,090
2021-11-30	$4.29	$4.29	$4.04	$4.07	$4.07	63,780
2021-11-29	$4.40	$4.40	$4.23	$4.24	$4.24	62,758
2021-11-26	$4.67	$4.67	$4.34	$4.39	$4.39	58,776
2021-11-24	$4.77	$4.78	$4.66	$4.74	$4.74	14,360
2021-11-23	$4.77	$4.82	$4.67	$4.72	$4.72	60,339
2021-11-22	$4.82	$4.86	$4.74	$4.78	$4.78	47,070
2021-11-19	$4.86	$4.91	$4.83	$4.84	$4.84	15,659
2021-11-18	$5.00	$5.00	$4.84	$4.87	$4.87	19,451
2021-11-17	$4.93	$5.08	$4.90	$5.00	$5.00	43,127
2021-11-16	$5.04	$5.06	$4.95	$5.00	$5.00	13,282
2021-11-15	$5.00	$5.04	$4.92	$5.03	$5.03	28,350
2021-11-12	$4.99	$5.01	$4.92	$5.00	$5.00	17,079
2021-11-11	$5.00	$5.05	$4.91	$5.00	$5.00	25,745
2021-11-10	$5.00	$5.01	$4.94	$5.00	$5.00	25,158
2021-11-09	$4.93	$5.02	$4.86	$5.00	$5.00	61,313
2021-11-08	$4.95	$4.95	$4.88	$4.93	$4.93	21,076
2021-11-05	$4.93	$4.96	$4.81	$4.81	$4.81	51,969
2021-11-04	$4.91	$4.91	$4.81	$4.84	$4.84	17,853
2021-11-03	$4.90	$5.01	$4.88	$4.93	$4.93	26,281
2021-11-02	$4.89	$4.92	$4.81	$4.84	$4.84	18,097
2021-11-01	$4.83	$5.04	$4.79	$4.88	$4.88	20,920
2021-10-29	$5.02	$5.02	$4.79	$4.79	$4.79	14,932
2021-10-28	$4.90	$5.07	$4.90	$5.04	$5.04	14,176
2021-10-27	$4.90	$4.90	$4.80	$4.82	$4.82	14,198
2021-10-26	$4.83	$4.90	$4.81	$4.87	$4.87	26,581
2021-10-25	$4.88	$4.90	$4.83	$4.85	$4.85	15,591
2021-10-22	$4.96	$4.96	$4.87	$4.88	$4.88	9,963
2021-10-21	$4.95	$5.05	$4.94	$4.95	$4.95	12,716
2021-10-20	$4.96	$5.02	$4.94	$4.94	$4.94	11,022
2021-10-19	$4.92	$5.05	$4.90	$4.92	$4.92	35,439
2021-10-18	$4.87	$5.01	$4.83	$4.94	$4.94	29,277
2021-10-15	$5.03	$5.03	$4.86	$4.99	$4.99	34,039
2021-10-14	$4.85	$4.97	$4.79	$4.94	$4.94	40,601
2021-10-13	$5.01	$5.02	$4.80	$4.83	$4.83	43,235
2021-10-12	$5.08	$5.09	$5.01	$5.02	$5.02	8,315
2021-10-11	$5.23	$5.24	$5.10	$5.12	$5.12	24,510
2021-10-08	$5.32	$5.41	$5.25	$5.27	$5.27	63,260
2021-10-07	$5.33	$5.34	$5.14	$5.33	$5.33	41,144
2021-10-06	$5.22	$5.27	$5.06	$5.24	$5.24	38,770
2021-10-05	$5.22	$5.22	$5.00	$5.15	$5.15	50,771
2021-10-04	$5.08	$5.12	$5.06	$5.06	$5.06	35,248
2021-10-01	$5.07	$5.20	$5.05	$5.09	$5.09	25,056
2021-09-30	$4.84	$5.13	$4.84	$5.06	$5.06	79,088
2021-09-29	$5.02	$5.08	$4.88	$4.89	$4.89	12,707
2021-09-28	$5.06	$5.09	$5.01	$5.03	$5.03	4,317
2021-09-27	$4.91	$5.25	$4.91	$5.12	$5.12	43,551
2021-09-24	$4.40	$5.00	$4.40	$4.98	$4.98	50,082
2021-09-23	$4.45	$4.58	$4.40	$4.50	$4.50	52,796
2021-09-22	$4.57	$4.59	$4.40	$4.45	$4.45	1,138,584
2021-09-21	$4.58	$4.62	$4.51	$4.52	$4.52	28,629
2021-09-20	$4.63	$4.80	$4.56	$4.60	$4.60	28,533
2021-09-17	$4.77	$4.79	$4.61	$4.61	$4.61	45,632
2021-09-16	$4.76	$4.77	$4.62	$4.74	$4.74	21,090
2021-09-15	$4.75	$4.79	$4.72	$4.79	$4.79	21,529
2021-09-14	$4.77	$4.92	$4.70	$4.81	$4.81	52,903
2021-09-13	$4.75	$5.08	$4.75	$4.77	$4.77	26,912
2021-09-10	$4.73	$4.88	$4.72	$4.76	$4.76	43,533
2021-09-09	$5.03	$5.07	$4.70	$4.73	$4.73	26,919
2021-09-08	$4.90	$4.90	$4.75	$4.75	$4.75	15,536
2021-09-07	$4.78	$4.94	$4.78	$4.88	$4.88	21,516
2021-09-03	$4.93	$4.93	$4.71	$4.73	$4.73	27,780
2021-09-02	$4.99	$5.04	$4.88	$4.94	$4.94	30,279
2021-09-01	$4.61	$5.10	$4.61	$4.96	$4.96	54,878
2021-08-31	$4.94	$5.17	$4.94	$5.14	$5.14	57,941
2021-08-30	$5.10	$5.17	$4.95	$4.98	$4.98	49,830
2021-08-27	$4.98	$5.19	$4.96	$5.09	$5.09	88,910
2021-08-26	$5.09	$5.09	$4.92	$4.94	$4.94	27,766
2021-08-25	$5.14	$5.14	$5.01	$5.01	$5.01	29,784
2021-08-24	$5.01	$5.12	$4.97	$5.08	$5.08	50,938
2021-08-23	$4.79	$5.02	$4.79	$4.96	$4.96	16,822
2021-08-20	$4.82	$4.89	$4.67	$4.72	$4.72	76,889
2021-08-19	$5.10	$5.10	$4.82	$4.83	$4.83	20,691
2021-08-18	$5.09	$5.11	$4.96	$4.96	$4.96	22,405
2021-08-17	$5.16	$5.16	$5.00	$5.02	$5.02	12,823
2021-08-16	$5.09	$5.14	$4.98	$5.06	$5.06	43,435
2021-08-13	$5.25	$5.26	$5.12	$5.15	$5.15	36,611
2021-08-12	$5.39	$5.54	$5.22	$5.26	$5.26	68,171
2021-08-11	$5.07	$5.33	$5.07	$5.24	$5.24	67,404
2021-08-10	$5.24	$5.25	$5.03	$5.06	$5.06	32,560
2021-08-09	$5.00	$5.23	$5.00	$5.15	$5.15	27,189
2021-08-06	$5.17	$5.29	$5.05	$5.09	$5.09	27,447
2021-08-05	$5.05	$5.21	$5.01	$5.17	$5.17	29,616
2021-08-04	$5.22	$5.25	$4.93	$5.02	$5.02	25,005
2021-08-03	$5.27	$5.29	$5.05	$5.28	$5.28	46,918
2021-08-02	$5.30	$5.37	$5.22	$5.22	$5.22	22,401
2021-07-30	$5.13	$5.47	$5.13	$5.26	$5.26	18,454
2021-07-29	$5.30	$5.45	$5.22	$5.25	$5.25	27,667
2021-07-28	$5.40	$5.46	$5.28	$5.30	$5.30	65,338
2021-07-27	$5.56	$5.58	$5.32	$5.38	$5.38	24,379
2021-07-26	$5.57	$5.68	$5.56	$5.56	$5.56	18,243
2021-07-23	$5.73	$6.17	$5.58	$5.61	$5.61	40,121
2021-07-22	$5.80	$5.80	$5.70	$5.73	$5.73	9,461
2021-07-21	$5.82	$5.90	$5.74	$5.74	$5.74	39,252
2021-07-20	$5.82	$5.90	$5.60	$5.72	$5.72	91,314
2021-07-19	$6.09	$6.44	$5.67	$5.71	$5.71	58,472
2021-07-16	$6.12	$6.20	$6.04	$6.04	$6.04	40,578
2021-07-15	$6.23	$6.41	$6.11	$6.15	$6.15	50,815
2021-07-14	$6.37	$6.37	$6.24	$6.28	$6.28	30,580
2021-07-13	$6.42	$6.47	$6.33	$6.37	$6.37	14,799
2021-07-12	$6.45	$6.51	$6.45	$6.46	$6.46	11,199
2021-07-09	$6.49	$6.54	$6.40	$6.48	$6.48	19,001
2021-07-08	$6.37	$6.50	$6.37	$6.47	$6.47	89,484
2021-07-07	$6.55	$6.58	$6.39	$6.41	$6.41	31,659
2021-07-06	$6.78	$6.78	$6.60	$6.63	$6.63	45,058
2021-07-02	$6.76	$6.78	$6.66	$6.73	$6.73	7,382
2021-07-01	$6.95	$6.96	$6.74	$6.76	$6.76	32,268
2021-06-30	$6.91	$7.15	$6.78	$6.97	$6.97	70,077
2021-06-29	$6.74	$6.89	$6.66	$6.86	$6.86	14,619
2021-06-28	$6.83	$6.90	$6.72	$6.78	$6.78	28,188
2021-06-25	$6.89	$6.89	$6.79	$6.87	$6.87	18,701
2021-06-24	$6.85	$6.85	$6.68	$6.79	$6.79	14,970
2021-06-23	$6.72	$6.80	$6.61	$6.78	$6.78	30,328
2021-06-22	$6.70	$6.73	$6.50	$6.72	$6.72	22,314
2021-06-21	$6.77	$6.80	$6.63	$6.69	$6.69	19,121
2021-06-18	$6.64	$6.80	$6.58	$6.77	$6.77	44,631
2021-06-17	$6.52	$6.74	$6.45	$6.72	$6.72	97,203
2021-06-16	$6.63	$6.64	$6.48	$6.53	$6.53	24,355
2021-06-15	$6.39	$6.70	$6.34	$6.59	$6.59	126,458
2021-06-14	$6.29	$6.57	$6.29	$6.34	$6.34	23,849
2021-06-11	$6.18	$6.35	$6.18	$6.30	$6.30	36,304
2021-06-10	$6.24	$6.29	$6.14	$6.21	$6.21	34,284
2021-06-09	$6.25	$6.40	$6.21	$6.34	$6.34	45,323
2021-06-08	$6.48	$6.67	$6.34	$6.37	$6.37	62,765
2021-06-07	$6.56	$6.65	$6.38	$6.39	$6.39	30,715
2021-06-04	$6.88	$6.88	$6.55	$6.60	$6.60	41,582
2021-06-03	$6.94	$6.95	$6.71	$6.88	$6.88	77,804
2021-06-02	$6.63	$6.95	$6.55	$6.95	$6.95	214,734
2021-06-01	$6.65	$6.65	$6.31	$6.56	$6.56	51,745
2021-05-28	$6.43	$6.77	$6.42	$6.56	$6.56	96,244
2021-05-27	$6.12	$6.61	$6.12	$6.36	$6.36	130,029
2021-05-26	$6.21	$6.28	$6.07	$6.18	$6.18	27,271
2021-05-25	$6.10	$6.34	$6.03	$6.24	$6.24	59,649
2021-05-24	$5.77	$6.06	$5.77	$6.05	$6.05	31,285
2021-05-21	$6.20	$6.20	$6.03	$6.09	$6.09	16,937
2021-05-20	$6.19	$6.25	$6.11	$6.25	$6.25	46,170
2021-05-19	$6.10	$6.22	$5.97	$6.21	$6.21	15,747
2021-05-18	$6.10	$6.43	$6.05	$6.12	$6.12	26,554
2021-05-17	$6.00	$6.21	$5.95	$6.01	$6.01	44,014
2021-05-14	$5.91	$6.00	$5.87	$5.93	$5.93	8,635
2021-05-13	$5.76	$6.00	$5.74	$5.91	$5.91	15,884
2021-05-12	$5.71	$5.92	$5.71	$5.79	$5.79	21,128
2021-05-11	$5.70	$5.83	$5.70	$5.71	$5.71	19,737
2021-05-10	$6.09	$6.09	$5.71	$5.76	$5.76	36,941
2021-05-07	$5.80	$6.06	$5.72	$6.05	$6.05	34,549
2021-05-06	$5.91	$5.91	$5.68	$5.75	$5.75	39,123
2021-05-05	$6.00	$6.00	$5.81	$5.87	$5.87	23,006
2021-05-04	$6.10	$6.11	$5.92	$5.99	$5.99	26,700
2021-05-03	$6.07	$6.07	$5.90	$6.05	$6.05	17,040
2021-04-30	$5.97	$6.02	$5.86	$5.98	$5.98	25,225
2021-04-29	$6.06	$6.13	$5.92	$6.08	$6.08	18,264
2021-04-28	$5.99	$6.04	$5.90	$6.02	$6.02	21,692
2021-04-27	$6.17	$6.17	$5.96	$6.05	$6.05	16,458
2021-04-26	$6.09	$6.53	$5.99	$6.00	$6.00	16,741
2021-04-23	$6.05	$6.13	$5.98	$6.08	$6.08	24,815
2021-04-22	$6.20	$6.47	$5.88	$6.01	$6.01	43,421
2021-04-21	$5.92	$6.18	$5.91	$6.14	$6.14	33,160
2021-04-20	$6.06	$6.11	$5.82	$5.97	$5.97	32,977
2021-04-19	$6.31	$6.40	$6.06	$6.09	$6.09	42,425
2021-04-16	$6.36	$6.67	$6.36	$6.43	$6.43	27,930
2021-04-15	$6.54	$6.62	$6.39	$6.41	$6.41	16,277
2021-04-14	$6.52	$6.52	$6.30	$6.43	$6.43	34,020
2021-04-13	$6.43	$6.52	$6.24	$6.40	$6.40	49,949
2021-04-12	$6.60	$6.60	$6.34	$6.50	$6.50	34,990
2021-04-09	$6.47	$6.57	$6.38	$6.47	$6.47	37,518
2021-04-08	$6.39	$6.78	$6.37	$6.58	$6.58	53,202
2021-04-07	$6.65	$6.65	$6.35	$6.44	$6.44	38,675
2021-04-06	$6.70	$6.75	$6.35	$6.58	$6.58	50,740
2021-04-05	$6.44	$6.72	$6.16	$6.70	$6.70	80,500
2021-04-01	$5.60	$6.48	$5.60	$6.25	$6.25	170,601
2021-03-31	$5.77	$5.99	$5.41	$5.55	$5.55	178,152
2021-03-30	$6.11	$6.11	$5.50	$5.77	$5.77	46,142
2021-03-29	$5.83	$5.98	$5.62	$5.75	$5.75	55,699
2021-03-26	$6.37	$6.37	$5.81	$5.93	$5.93	65,658
2021-03-25	$6.37	$6.37	$5.85	$6.00	$6.00	44,214
2021-03-24	$6.46	$6.73	$6.06	$6.10	$6.10	145,030
2021-03-23	$6.88	$6.88	$6.39	$6.44	$6.44	76,327
2021-03-22	$7.20	$7.23	$6.67	$6.87	$6.87	34,446
2021-03-19	$7.14	$7.25	$6.91	$7.19	$7.19	103,162
2021-03-18	$6.93	$7.21	$6.87	$7.11	$7.11	39,173
2021-03-17	$6.99	$6.99	$6.71	$6.87	$6.87	51,834
2021-03-16	$7.20	$7.23	$6.80	$6.93	$6.93	62,249
2021-03-15	$7.20	$7.25	$7.00	$7.20	$7.20	38,986
2021-03-12	$7.56	$7.56	$6.89	$7.10	$7.10	114,889
2021-03-11	$7.33	$7.58	$7.33	$7.55	$7.55	59,186
2021-03-10	$7.15	$7.46	$7.15	$7.32	$7.32	31,294
2021-03-09	$7.06	$7.17	$6.90	$7.06	$7.06	157,862
2021-03-08	$7.01	$7.23	$6.83	$7.00	$7.00	149,588
2021-03-05	$7.05	$7.20	$6.66	$6.90	$6.90	180,054
2021-03-04	$7.20	$7.26	$6.62	$7.02	$7.02	77,888
2021-03-03	$7.27	$7.40	$7.06	$7.24	$7.24	26,771
2021-03-02	$7.44	$7.44	$7.10	$7.12	$7.12	25,633
2021-03-01	$7.48	$7.50	$7.23	$7.36	$7.36	32,449
2021-02-26	$7.50	$7.50	$7.20	$7.32	$7.32	29,319
2021-02-25	$7.50	$7.50	$7.21	$7.32	$7.32	34,282
2021-02-24	$7.14	$7.50	$7.14	$7.41	$7.41	60,284
2021-02-23	$7.01	$7.24	$6.57	$7.23	$7.23	45,447
2021-02-22	$6.62	$7.25	$6.62	$7.17	$7.17	99,015
2021-02-19	$6.65	$6.80	$6.60	$6.74	$6.74	34,013
2021-02-18	$6.36	$6.75	$6.36	$6.64	$6.64	32,525
2021-02-17	$6.47	$6.67	$6.24	$6.62	$6.62	27,071
2021-02-16	$6.35	$6.73	$6.32	$6.50	$6.50	75,157
2021-02-12	$6.58	$6.66	$6.44	$6.59	$6.59	32,354
2021-02-11	$6.36	$6.72	$6.16	$6.51	$6.51	45,299
2021-02-10	$6.41	$6.67	$6.35	$6.58	$6.58	50,605
2021-02-09	$6.69	$6.69	$6.23	$6.37	$6.37	72,998
2021-02-08	$6.26	$6.73	$6.10	$6.69	$6.69	64,631
2021-02-05	$6.62	$6.62	$6.18	$6.24	$6.24	34,425
2021-02-04	$6.33	$6.68	$6.29	$6.60	$6.60	36,485
2021-02-03	$5.69	$6.41	$5.69	$6.29	$6.29	68,952
2021-02-02	$5.64	$5.83	$5.38	$5.65	$5.65	77,468
2021-02-01	$5.83	$5.85	$5.42	$5.59	$5.59	176,306
2021-01-29	$6.36	$6.36	$5.64	$5.65	$5.65	186,404
2021-01-28	$6.96	$6.96	$6.15	$6.15	$6.15	153,094
2021-01-27	$6.97	$7.19	$6.84	$6.90	$6.90	150,272
2021-01-26	$7.57	$7.62	$7.10	$7.32	$7.32	87,071
2021-01-25	$7.44	$7.64	$7.30	$7.58	$7.58	87,295
2021-01-22	$7.22	$7.58	$7.11	$7.52	$7.52	104,702
2021-01-21	$7.41	$7.48	$7.22	$7.40	$7.40	117,741
2021-01-20	$7.62	$7.64	$7.01	$7.48	$7.48	168,155
2021-01-19	$6.93	$7.61	$6.70	$7.57	$7.57	240,713
2021-01-15	$6.78	$7.10	$6.66	$7.06	$7.06	106,732
2021-01-14	$6.65	$6.91	$6.50	$6.88	$6.88	144,317
2021-01-13	$6.65	$6.78	$6.63	$6.64	$6.64	80,262
2021-01-12	$6.39	$6.84	$6.30	$6.71	$6.71	77,321
2021-01-11	$6.25	$6.72	$6.13	$6.39	$6.39	168,956
2021-01-08	$5.65	$6.45	$5.54	$6.40	$6.40	165,793
2021-01-07	$5.53	$5.79	$5.44	$5.76	$5.76	79,516
2021-01-06	$5.15	$5.66	$5.15	$5.46	$5.46	152,407
2021-01-05	$4.99	$5.26	$4.97	$5.10	$5.10	34,142
2021-01-04	$5.03	$5.08	$4.72	$4.97	$4.97	66,826
2020-12-31	$5.12	$5.14	$4.97	$5.02	$5.02	96,470
2020-12-30	$5.17	$5.21	$4.92	$5.16	$5.16	92,881
2020-12-29	$5.05	$5.13	$4.96	$5.11	$5.11	50,790
2020-12-28	$5.00	$5.20	$4.93	$5.03	$5.03	46,295
2020-12-24	$5.08	$5.22	$4.95	$4.98	$4.98	23,798
2020-12-23	$5.00	$5.51	$4.98	$5.19	$5.19	133,677
2020-12-22	$4.92	$4.96	$4.81	$4.88	$4.88	41,237
2020-12-21	$4.84	$4.92	$4.69	$4.92	$4.92	224,984
2020-12-18	$4.87	$4.92	$4.78	$4.87	$4.87	200,834
2020-12-17	$4.75	$4.83	$4.71	$4.82	$4.82	109,510
2020-12-16	$4.64	$4.75	$4.50	$4.73	$4.73	103,673
2020-12-15	$4.48	$4.64	$4.28	$4.63	$4.63	83,910
2020-12-14	$4.39	$4.63	$4.26	$4.44	$4.44	106,446
2020-12-11	$4.16	$4.36	$4.03	$4.35	$4.35	248,489
2020-12-10	$4.15	$4.20	$4.09	$4.20	$4.20	109,643
2020-12-09	$3.95	$4.16	$3.94	$4.14	$4.14	135,537
2020-12-08	$3.69	$3.97	$3.64	$3.94	$3.94	105,468
2020-12-07	$3.74	$3.76	$3.63	$3.75	$3.75	76,077
2020-12-04	$3.55	$3.85	$3.54	$3.69	$3.69	68,886
2020-12-03	$3.70	$3.84	$3.55	$3.58	$3.58	134,351
2020-12-02	$3.49	$3.71	$3.49	$3.64	$3.64	47,527
2020-12-01	$3.59	$3.64	$3.36	$3.53	$3.53	174,180
2020-11-30	$3.80	$3.80	$3.43	$3.50	$3.50	193,890
2020-11-27	$3.95	$4.00	$3.76	$3.80	$3.80	160,070
2020-11-25	$3.80	$3.97	$3.80	$3.91	$3.91	135,039
2020-11-24	$3.65	$3.80	$3.65	$3.77	$3.77	121,691
2020-11-23	$3.43	$3.64	$3.39	$3.59	$3.59	58,921
2020-11-20	$3.47	$3.51	$3.34	$3.34	$3.34	30,244
2020-11-19	$3.61	$3.61	$3.41	$3.47	$3.47	46,773
2020-11-18	$3.42	$3.64	$3.42	$3.52	$3.52	72,221
2020-11-17	$3.45	$3.59	$3.41	$3.42	$3.42	24,993
2020-11-16	$3.57	$3.69	$3.43	$3.45	$3.45	39,446
2020-11-13	$3.21	$3.36	$3.07	$3.27	$3.27	79,921
2020-11-12	$3.22	$3.23	$3.20	$3.22	$3.22	26,182
2020-11-11	$3.69	$3.69	$3.23	$3.28	$3.28	61,699
2020-11-10	$3.17	$3.71	$3.14	$3.68	$3.68	122,489
2020-11-09	$2.89	$3.28	$2.80	$3.16	$3.16	632,507
2020-11-06	$2.29	$2.32	$2.26	$2.31	$2.31	62,542
2020-11-05	$2.26	$2.37	$2.23	$2.28	$2.28	107,545
2020-11-04	$2.41	$2.46	$2.22	$2.27	$2.27	115,254
2020-11-03	$2.46	$2.51	$2.35	$2.41	$2.41	74,307
2020-11-02	$2.34	$2.43	$2.31	$2.42	$2.42	37,184
2020-10-30	$2.36	$2.41	$2.30	$2.34	$2.34	19,890
2020-10-29	$2.39	$2.48	$2.32	$2.34	$2.34	68,844
2020-10-28	$2.38	$2.44	$2.30	$2.31	$2.31	68,811
2020-10-27	$2.60	$2.60	$2.40	$2.42	$2.42	67,800
2020-10-26	$2.57	$2.58	$2.47	$2.53	$2.53	34,573
2020-10-23	$2.61	$2.66	$2.57	$2.62	$2.62	35,631
2020-10-22	$2.55	$2.70	$2.52	$2.56	$2.56	79,613
2020-10-21	$2.56	$2.65	$2.53	$2.56	$2.56	40,086
2020-10-20	$2.67	$2.75	$2.51	$2.57	$2.57	97,520
2020-10-19	$2.74	$2.82	$2.65	$2.67	$2.67	98,978
2020-10-16	$2.71	$2.77	$2.64	$2.69	$2.69	70,854
2020-10-15	$2.82	$2.82	$2.64	$2.70	$2.70	73,005
2020-10-14	$2.90	$2.99	$2.73	$2.77	$2.77	131,747
2020-10-13	$3.00	$3.03	$2.83	$2.95	$2.95	148,241
2020-10-12	$3.04	$3.11	$3.00	$3.04	$3.04	36,606
2020-10-09	$3.07	$3.28	$3.00	$3.05	$3.05	37,086
2020-10-08	$3.12	$3.16	$3.07	$3.16	$3.16	34,964
2020-10-07	$3.05	$3.08	$3.01	$3.04	$3.04	80,248
2020-10-06	$3.08	$3.13	$3.04	$3.05	$3.05	31,218
2020-10-05	$3.15	$3.15	$3.01	$3.03	$3.03	72,733
2020-10-02	$3.19	$3.23	$3.06	$3.14	$3.14	41,509
2020-10-01	$3.24	$3.30	$3.22	$3.26	$3.26	23,970
2020-09-30	$3.20	$3.31	$3.13	$3.22	$3.22	60,314
2020-09-29	$3.32	$3.32	$3.08	$3.20	$3.20	144,157
2020-09-28	$3.68	$3.70	$3.26	$3.37	$3.37	183,628
2020-09-25	$3.73	$3.76	$3.43	$3.53	$3.53	100,877
2020-09-24	$3.11	$3.93	$3.05	$3.85	$3.85	390,288
2020-09-23	$3.29	$3.38	$3.02	$3.13	$3.13	52,372
2020-09-22	$3.37	$3.54	$3.24	$3.26	$3.26	76,011
2020-09-21	$3.59	$3.69	$3.39	$3.45	$3.45	57,872
2020-09-18	$3.68	$3.76	$3.56	$3.65	$3.65	54,085
2020-09-17	$3.62	$3.75	$3.57	$3.60	$3.60	37,501
2020-09-16	$3.68	$3.98	$3.63	$3.63	$3.63	53,356
2020-09-15	$3.97	$3.97	$3.61	$3.68	$3.68	46,969
2020-09-14	$3.91	$3.99	$3.85	$3.89	$3.89	45,660
2020-09-11	$4.01	$4.01	$3.80	$3.82	$3.82	47,287
2020-09-10	$4.04	$4.24	$3.91	$4.00	$4.00	23,969
2020-09-09	$4.08	$4.10	$4.00	$4.00	$4.00	26,487
2020-09-08	$4.19	$4.19	$4.07	$4.10	$4.10	21,396
2020-09-04	$4.23	$4.23	$3.96	$4.19	$4.19	35,815
2020-09-03	$4.31	$4.39	$4.03	$4.15	$4.15	39,218
2020-09-02	$4.10	$4.27	$4.06	$4.26	$4.26	39,845
2020-09-01	$4.10	$4.14	$4.02	$4.08	$4.08	40,578
2020-08-31	$4.35	$4.35	$4.09	$4.10	$4.10	46,793
2020-08-28	$4.25	$4.29	$3.93	$4.29	$4.29	78,822
2020-08-27	$3.87	$4.61	$3.87	$4.30	$4.30	961,835
2020-08-26	$3.86	$3.92	$3.76	$3.88	$3.88	26,525
2020-08-25	$3.83	$3.89	$3.76	$3.89	$3.89	23,366
2020-08-24	$3.74	$3.95	$3.68	$3.82	$3.82	82,476
2020-08-21	$3.66	$3.75	$3.60	$3.75	$3.75	42,692
2020-08-20	$3.67	$3.78	$3.60	$3.64	$3.64	39,194
2020-08-19	$3.52	$3.70	$3.49	$3.68	$3.68	43,079
2020-08-18	$3.52	$3.56	$3.49	$3.51	$3.51	43,923
2020-08-17	$3.68	$3.76	$3.52	$3.55	$3.55	49,887
2020-08-14	$3.63	$3.74	$3.61	$3.65	$3.65	48,438
2020-08-13	$3.62	$3.88	$3.62	$3.70	$3.70	34,971
2020-08-12	$3.85	$3.85	$3.56	$3.66	$3.66	78,134
2020-08-11	$3.98	$4.05	$3.72	$3.79	$3.79	88,532
2020-08-10	$4.30	$4.30	$3.85	$3.88	$3.88	80,708
2020-08-07	$4.33	$5.05	$4.27	$4.45	$4.45	313,939
2020-08-06	$4.23	$4.45	$4.23	$4.28	$4.28	17,589
2020-08-05	$4.47	$4.51	$4.22	$4.26	$4.26	45,149
2020-08-04	$4.38	$4.58	$4.37	$4.50	$4.50	25,893
2020-08-03	$4.32	$4.46	$4.30	$4.36	$4.36	20,122
2020-07-31	$4.49	$4.49	$4.31	$4.36	$4.36	29,133
2020-07-30	$4.56	$4.72	$4.51	$4.53	$4.53	19,762
2020-07-29	$4.47	$4.70	$4.47	$4.56	$4.56	23,607
2020-07-28	$4.36	$4.49	$4.29	$4.47	$4.47	41,063
2020-07-27	$4.55	$4.56	$4.35	$4.36	$4.36	45,310
2020-07-24	$4.64	$4.64	$4.52	$4.57	$4.57	35,406
2020-07-23	$4.77	$4.83	$4.61	$4.65	$4.65	37,952
2020-07-22	$4.61	$4.90	$4.55	$4.74	$4.74	65,282
2020-07-21	$4.84	$4.90	$4.65	$4.66	$4.66	91,005
2020-07-20	$4.76	$4.88	$4.73	$4.80	$4.80	46,841
2020-07-17	$4.83	$4.88	$4.66	$4.87	$4.87	93,700
2020-07-16	$4.51	$4.80	$4.30	$4.78	$4.78	64,900
2020-07-15	$4.22	$4.57	$4.17	$4.55	$4.55	72,100
2020-07-14	$4.25	$4.27	$4.11	$4.14	$4.14	85,600
2020-07-13	$4.34	$4.49	$4.24	$4.25	$4.25	72,800
2020-07-10	$4.35	$4.47	$4.29	$4.31	$4.31	96,000
2020-07-09	$4.42	$4.47	$4.23	$4.38	$4.38	84,400
2020-07-08	$4.45	$4.52	$4.30	$4.41	$4.41	104,800
2020-07-07	$4.46	$4.49	$4.32	$4.47	$4.47	98,000
2020-07-06	$4.50	$4.50	$4.41	$4.47	$4.47	144,400
2020-07-02	$4.40	$4.45	$4.31	$4.41	$4.41	79,300
2020-07-01	$4.27	$4.41	$4.15	$4.31	$4.31	116,100
2020-06-30	$4.33	$4.37	$4.20	$4.25	$4.25	211,700
2020-06-29	$3.89	$4.39	$3.89	$4.36	$4.36	330,800
2020-06-26	$3.61	$3.99	$3.51	$3.87	$3.87	2,158,967
2020-06-25	$3.67	$3.68	$3.50	$3.67	$3.67	254,712
2020-06-24	$3.96	$3.96	$3.57	$3.70	$3.70	303,652
2020-06-23	$4.11	$4.11	$3.87	$3.96	$3.96	172,560
2020-06-22	$4.08	$4.12	$3.96	$4.07	$4.07	156,351
2020-06-19	$4.06	$4.10	$4.00	$4.08	$4.08	190,101
2020-06-18	$3.99	$4.14	$3.91	$4.03	$4.03	145,598
2020-06-17	$4.15	$4.15	$3.97	$4.02	$4.02	178,050
2020-06-16	$4.10	$4.16	$4.00	$4.15	$4.15	181,039
2020-06-15	$3.87	$4.00	$3.74	$3.95	$3.95	191,775
2020-06-12	$3.87	$4.09	$3.82	$4.03	$4.03	185,645
2020-06-11	$3.87	$3.90	$3.67	$3.76	$3.76	265,552
2020-06-10	$4.13	$4.32	$3.90	$4.10	$4.10	179,229
2020-06-09	$4.42	$4.49	$3.83	$4.11	$4.11	316,721
2020-06-08	$4.64	$4.98	$4.22	$4.36	$4.36	286,839
2020-06-05	$4.21	$4.64	$4.14	$4.53	$4.53	199,884
2020-06-04	$4.21	$4.26	$3.98	$4.03	$4.03	123,119
2020-06-03	$3.88	$4.35	$3.78	$4.26	$4.26	314,392
2020-06-02	$3.51	$3.79	$3.50	$3.77	$3.77	66,686
2020-06-01	$3.54	$3.65	$3.44	$3.51	$3.51	90,639
2020-05-29	$3.76	$3.79	$3.47	$3.50	$3.50	112,419
2020-05-28	$3.89	$3.95	$3.70	$3.83	$3.83	147,312
2020-05-27	$3.97	$3.97	$3.55	$3.82	$3.82	107,768
2020-05-26	$3.55	$3.86	$3.42	$3.73	$3.73	136,945
2020-05-22	$3.28	$3.37	$3.11	$3.35	$3.35	72,740
2020-05-21	$3.34	$3.37	$3.21	$3.27	$3.27	66,550
2020-05-20	$3.32	$3.37	$3.15	$3.34	$3.34	107,443
2020-05-19	$3.30	$3.59	$3.15	$3.24	$3.24	101,559
2020-05-18	$3.40	$3.47	$3.09	$3.33	$3.33	231,563
2020-05-15	$3.05	$3.19	$2.88	$3.09	$3.09	179,717
2020-05-14	$3.02	$3.09	$2.83	$3.04	$3.04	202,178
2020-05-13	$3.29	$3.29	$3.01	$3.09	$3.09	138,107
2020-05-12	$3.44	$3.45	$3.31	$3.31	$3.31	119,048
2020-05-11	$3.60	$3.78	$3.34	$3.36	$3.36	124,469
2020-05-08	$3.65	$3.65	$3.51	$3.59	$3.59	112,351
2020-05-07	$3.61	$3.67	$3.54	$3.58	$3.58	51,461
2020-05-06	$3.76	$3.76	$3.46	$3.54	$3.54	81,587
2020-05-05	$3.97	$3.98	$3.67	$3.71	$3.71	83,146
2020-05-04	$4.00	$4.04	$3.80	$3.98	$3.98	59,114
2020-05-01	$4.13	$4.14	$3.90	$4.02	$4.02	66,812
2020-04-30	$4.54	$4.55	$4.19	$4.27	$4.27	83,528
2020-04-29	$4.32	$4.89	$4.26	$4.66	$4.66	187,282
2020-04-28	$4.13	$4.34	$3.94	$4.19	$4.19	95,589
2020-04-27	$3.58	$4.04	$3.51	$4.00	$4.00	104,885
2020-04-24	$3.54	$3.66	$3.44	$3.55	$3.55	90,066
2020-04-23	$3.55	$3.64	$3.41	$3.52	$3.52	121,937
2020-04-22	$4.09	$4.17	$3.61	$3.63	$3.63	98,884
2020-04-21	$3.94	$4.06	$3.71	$4.02	$4.02	54,064
2020-04-20	$4.13	$4.20	$3.85	$4.06	$4.06	140,509
2020-04-17	$3.86	$4.44	$3.86	$4.29	$4.29	252,452
2020-04-16	$3.66	$3.66	$3.26	$3.38	$3.38	88,255
2020-04-15	$3.71	$3.75	$3.46	$3.68	$3.68	53,275
2020-04-14	$4.02	$4.10	$3.42	$3.70	$3.70	182,301
2020-04-13	$4.32	$4.52	$3.76	$3.91	$3.91	113,675
2020-04-09	$3.75	$4.18	$3.63	$3.99	$3.99	186,349
2020-04-08	$3.35	$3.75	$3.35	$3.67	$3.67	210,600
2020-04-07	$3.11	$3.38	$3.10	$3.29	$3.29	140,276
2020-04-06	$3.50	$3.74	$3.00	$3.06	$3.06	203,403
2020-04-03	$3.56	$3.65	$3.29	$3.34	$3.34	89,440
2020-04-02	$3.46	$3.78	$3.39	$3.57	$3.57	95,008
2020-04-01	$3.83	$3.83	$3.43	$3.48	$3.48	83,929
2020-03-31	$4.12	$4.19	$3.71	$3.89	$3.89	114,660
2020-03-30	$3.93	$4.14	$3.59	$4.14	$4.14	78,386
2020-03-27	$4.02	$4.36	$3.86	$4.00	$4.00	169,312
2020-03-26	$3.73	$4.40	$3.73	$4.15	$4.15	142,741
2020-03-25	$3.29	$3.89	$3.21	$3.72	$3.72	165,555
2020-03-24	$3.25	$3.49	$3.04	$3.20	$3.20	197,622
2020-03-23	$3.36	$3.53	$3.12	$3.20	$3.20	218,361
2020-03-20	$3.69	$3.75	$3.32	$3.35	$3.35	335,411
2020-03-19	$4.07	$4.19	$3.55	$3.66	$3.66	509,973
2020-03-18	$4.46	$4.53	$4.10	$4.18	$4.18	121,439
2020-03-17	$5.63	$6.00	$4.32	$4.77	$4.77	319,389
2020-03-16	$3.40	$5.85	$3.40	$5.61	$5.61	114,407
2020-03-13	$5.57	$5.96	$5.49	$5.96	$5.96	102,693
2020-03-12	$5.34	$5.47	$4.79	$5.38	$5.38	125,264
2020-03-11	$6.12	$6.22	$5.66	$5.74	$5.74	126,048
2020-03-10	$6.00	$6.30	$5.93	$6.29	$6.29	92,793
2020-03-09	$7.40	$7.40	$5.85	$5.91	$5.91	164,081
2020-03-06	$7.10	$7.51	$6.99	$7.00	$7.00	175,165
2020-03-05	$7.99	$7.99	$7.20	$7.30	$7.30	174,600
2020-03-04	$7.96	$8.14	$7.89	$8.00	$8.00	110,397
2020-03-03	$8.15	$8.48	$7.85	$7.87	$7.87	81,763
2020-03-02	$8.35	$8.35	$8.01	$8.18	$8.18	65,535
2020-02-28	$8.40	$8.64	$8.28	$8.33	$8.33	80,347
2020-02-27	$8.84	$9.09	$8.59	$8.61	$8.61	82,943
2020-02-26	$9.17	$9.25	$8.92	$8.97	$8.97	75,526
2020-02-25	$9.19	$9.19	$9.02	$9.12	$9.12	58,316
2020-02-24	$9.56	$9.66	$9.29	$9.36	$9.36	55,147
2020-02-21	$9.92	$9.94	$9.72	$9.79	$9.79	25,611
2020-02-20	$10.01	$10.07	$9.75	$9.88	$9.88	40,974
2020-02-19	$10.09	$10.14	$9.96	$10.05	$10.05	39,757
2020-02-18	$9.93	$10.12	$9.93	$10.01	$10.01	21,042
2020-02-14	$10.14	$10.14	$9.88	$9.95	$9.95	41,577
2020-02-13	$10.20	$10.20	$9.99	$10.00	$10.00	37,749
2020-02-12	$10.12	$10.15	$9.95	$10.10	$10.10	33,051
2020-02-11	$10.04	$10.12	$9.91	$10.00	$10.00	28,975
2020-02-10	$10.17	$10.19	$9.93	$10.01	$10.01	29,372
2020-02-07	$10.37	$10.37	$10.08	$10.11	$10.11	24,698
2020-02-06	$10.35	$10.50	$10.19	$10.44	$10.44	44,712
2020-02-05	$10.07	$10.35	$10.05	$10.32	$10.32	29,928
2020-02-04	$10.42	$10.47	$9.96	$10.01	$10.01	47,712
2020-02-03	$10.23	$10.42	$10.20	$10.38	$10.38	34,638
2020-01-31	$10.28	$10.31	$10.09	$10.20	$10.20	57,662
2020-01-30	$10.29	$10.35	$10.15	$10.26	$10.26	35,350
2020-01-29	$10.28	$10.35	$10.18	$10.31	$10.31	24,463
2020-01-28	$10.23	$10.32	$10.05	$10.31	$10.31	77,043
2020-01-27	$10.20	$10.25	$10.14	$10.20	$10.20	41,969
2020-01-24	$10.78	$10.78	$10.17	$10.27	$10.27	79,171
2020-01-23	$10.55	$10.82	$10.55	$10.70	$10.70	53,403
2020-01-22	$10.86	$10.86	$10.53	$10.61	$10.61	28,251
2020-01-21	$11.09	$11.09	$10.83	$10.93	$10.93	29,407
2020-01-17	$11.08	$11.16	$10.98	$11.07	$11.07	25,796
2020-01-16	$10.99	$11.19	$10.98	$11.00	$11.00	17,998
2020-01-15	$10.99	$11.17	$10.78	$10.90	$10.90	21,196
2020-01-14	$11.09	$11.20	$10.95	$11.00	$11.00	32,311
2020-01-13	$11.36	$11.38	$10.90	$11.10	$11.10	20,776
2020-01-10	$11.09	$11.36	$10.94	$11.35	$11.35	50,303
2020-01-09	$10.70	$11.09	$10.65	$11.09	$11.09	46,806
2020-01-08	$10.88	$10.88	$10.69	$10.73	$10.73	18,954
2020-01-07	$10.98	$11.09	$10.85	$10.88	$10.88	40,586
2020-01-06	$10.93	$11.10	$10.80	$11.01	$11.01	25,946
2020-01-03	$10.95	$11.06	$10.89	$10.99	$10.99	17,567
2020-01-02	$11.20	$11.20	$10.67	$11.04	$11.04	55,049
2019-12-31	$11.35	$11.35	$11.16	$11.19	$11.19	51,833
2019-12-30	$10.80	$11.52	$10.80	$11.30	$11.30	79,921
2019-12-27	$10.63	$10.82	$10.63	$10.80	$10.80	43,970
2019-12-26	$10.69	$10.81	$10.69	$10.77	$10.77	23,178
2019-12-24	$10.70	$10.80	$10.66	$10.70	$10.70	19,578
2019-12-23	$10.80	$10.80	$10.38	$10.70	$10.70	143,433
2019-12-20	$10.38	$10.84	$10.38	$10.81	$10.81	174,017
2019-12-19	$10.18	$10.40	$10.18	$10.38	$10.38	114,393
2019-12-18	$10.35	$10.53	$10.27	$10.34	$10.34	48,753
2019-12-17	$10.41	$10.46	$10.27	$10.31	$10.31	56,847
2019-12-16	$10.22	$10.63	$10.18	$10.43	$10.43	108,738
2019-12-13	$10.35	$10.35	$10.18	$10.24	$10.24	58,697
2019-12-12	$10.30	$10.41	$10.18	$10.37	$10.37	90,617
2019-12-11	$10.16	$10.43	$10.00	$10.33	$10.33	129,953
2019-12-10	$10.03	$10.16	$9.99	$10.15	$10.15	46,525
2019-12-09	$10.19	$10.36	$9.90	$10.12	$10.12	96,948
2019-12-06	$10.15	$10.57	$10.15	$10.37	$10.37	84,186
2019-12-05	$10.31	$10.31	$10.10	$10.11	$10.11	99,772
2019-12-04	$10.41	$10.49	$10.25	$10.30	$10.30	75,046
2019-12-03	$10.60	$10.60	$10.40	$10.45	$10.45	39,919
2019-12-02	$10.73	$10.74	$10.58	$10.70	$10.70	27,757
2019-11-29	$10.71	$10.77	$10.68	$10.73	$10.73	5,192
2019-11-27	$10.82	$10.95	$10.70	$10.72	$10.72	34,768
2019-11-26	$10.87	$10.95	$10.72	$10.75	$10.75	54,304
2019-11-25	$10.71	$11.01	$10.71	$10.93	$10.93	40,548
2019-11-22	$10.71	$11.00	$10.63	$10.80	$10.80	57,039
2019-11-21	$10.94	$10.96	$10.60	$10.77	$10.77	31,305
2019-11-20	$10.96	$11.07	$10.85	$10.88	$10.88	51,658
2019-11-19	$11.12	$11.16	$10.89	$11.03	$11.03	53,554
2019-11-18	$10.99	$11.22	$10.81	$11.09	$11.09	82,614
2019-11-15	$11.37	$11.39	$11.04	$11.08	$11.08	34,655
2019-11-14	$11.23	$11.49	$11.02	$11.30	$11.30	19,705
2019-11-13	$11.37	$11.37	$11.00	$11.16	$11.16	40,129
2019-11-12	$11.68	$11.68	$11.37	$11.47	$11.47	16,448
2019-11-11	$11.66	$11.73	$11.37	$11.62	$11.62	16,464
2019-11-08	$11.98	$12.00	$11.57	$11.77	$11.77	66,701
2019-11-07	$11.79	$11.84	$11.56	$11.73	$11.73	17,468
2019-11-06	$11.58	$11.73	$11.58	$11.67	$11.67	17,955
2019-11-05	$11.77	$11.85	$11.71	$11.71	$11.71	20,069
2019-11-04	$11.65	$11.77	$11.51	$11.72	$11.72	17,773
2019-11-01	$11.51	$11.55	$11.39	$11.55	$11.55	7,134
2019-10-31	$11.64	$11.78	$11.34	$11.37	$11.37	25,866
2019-10-30	$11.93	$11.94	$11.75	$11.78	$11.78	23,746
2019-10-29	$11.78	$12.02	$11.76	$12.01	$12.01	17,202
2019-10-28	$11.88	$12.06	$11.78	$11.84	$11.84	18,187
2019-10-25	$11.71	$11.95	$11.66	$11.75	$11.75	21,665
2019-10-24	$11.67	$11.73	$11.65	$11.67	$11.67	15,038
2019-10-23	$11.66	$11.77	$11.65	$11.73	$11.73	17,707
2019-10-22	$11.76	$11.77	$11.65	$11.66	$11.66	18,971
2019-10-21	$11.83	$11.88	$11.67	$11.82	$11.82	16,298
2019-10-18	$11.56	$11.82	$11.55	$11.72	$11.72	24,802
2019-10-17	$11.36	$11.78	$11.32	$11.70	$11.70	46,461
2019-10-16	$11.31	$11.50	$11.31	$11.39	$11.39	31,138
2019-10-15	$11.37	$11.54	$11.30	$11.38	$11.38	61,592
2019-10-14	$11.53	$11.71	$11.35	$11.43	$11.43	28,865
2019-10-11	$11.60	$11.88	$11.48	$11.66	$11.66	38,482
2019-10-10	$11.71	$11.71	$11.53	$11.56	$11.56	19,570
2019-10-09	$11.78	$11.84	$11.60	$11.64	$11.64	17,288
2019-10-08	$11.90	$12.02	$11.68	$11.79	$11.79	39,876
2019-10-07	$11.60	$11.94	$11.51	$11.91	$11.91	24,028
2019-10-04	$11.72	$11.85	$11.65	$11.69	$11.69	19,029
2019-10-03	$11.88	$12.20	$11.68	$11.79	$11.79	70,054
2019-10-02	$11.75	$12.04	$11.75	$11.98	$11.98	20,545
2019-10-01	$12.08	$12.36	$11.75	$11.78	$11.78	42,198
2019-09-30	$12.17	$12.38	$11.95	$11.96	$11.96	21,492
2019-09-27	$12.22	$12.35	$12.15	$12.25	$12.25	16,965
2019-09-26	$12.11	$12.23	$12.05	$12.15	$12.15	14,829
2019-09-25	$12.39	$12.54	$12.11	$12.42	$12.42	14,898
2019-09-24	$13.13	$13.13	$12.27	$12.30	$12.30	22,932
2019-09-23	$13.09	$13.09	$12.49	$12.72	$12.72	34,185
2019-09-20	$12.63	$13.13	$12.58	$12.90	$12.90	87,625
2019-09-19	$12.92	$12.94	$12.26	$12.65	$12.65	27,508
2019-09-18	$13.28	$13.56	$12.82	$12.83	$12.83	21,566
2019-09-17	$13.40	$13.40	$13.10	$13.20	$13.20	24,842
2019-09-16	$13.51	$13.67	$13.27	$13.41	$13.41	16,543
2019-09-13	$13.55	$13.69	$13.37	$13.56	$13.56	32,187
2019-09-12	$13.51	$13.60	$13.35	$13.47	$13.47	39,291
2019-09-11	$13.24	$13.43	$13.20	$13.43	$13.43	29,495
2019-09-10	$12.43	$13.27	$12.43	$13.14	$13.14	74,814
2019-09-09	$12.55	$12.87	$12.55	$12.76	$12.76	38,482
2019-09-06	$12.81	$12.81	$12.57	$12.58	$12.58	30,792
2019-09-05	$12.44	$12.87	$12.44	$12.73	$12.73	49,884
2019-09-04	$12.47	$12.63	$12.20	$12.27	$12.27	34,967
2019-09-03	$12.43	$12.71	$12.25	$12.34	$12.34	46,341
2019-08-30	$12.41	$12.44	$12.31	$12.40	$12.40	29,368
2019-08-29	$12.24	$12.44	$12.20	$12.31	$12.31	25,967
2019-08-28	$12.06	$12.24	$12.00	$12.17	$12.17	28,160
2019-08-27	$12.28	$12.41	$11.78	$12.01	$12.01	67,703
2019-08-26	$12.21	$12.68	$12.16	$12.30	$12.30	64,634
2019-08-23	$12.18	$12.18	$12.03	$12.10	$12.10	65,465
2019-08-22	$12.15	$12.27	$12.10	$12.20	$12.20	37,032
2019-08-21	$12.21	$12.31	$12.10	$12.11	$12.11	39,505
2019-08-20	$12.01	$12.38	$12.01	$12.23	$12.23	33,213
2019-08-19	$11.75	$12.18	$11.75	$12.17	$12.17	30,153
2019-08-16	$11.88	$12.01	$11.75	$11.75	$11.75	76,758
2019-08-15	$11.66	$11.92	$11.57	$11.87	$11.87	55,542
2019-08-14	$11.64	$11.76	$11.60	$11.65	$11.65	30,795
2019-08-13	$12.02	$12.02	$11.63	$11.80	$11.80	32,216
2019-08-12	$11.77	$12.04	$11.50	$11.77	$11.77	51,290
2019-08-09	$12.28	$12.28	$11.72	$11.77	$11.77	51,027
2019-08-08	$12.16	$12.40	$12.10	$12.25	$12.25	40,789
2019-08-07	$12.06	$12.14	$11.98	$12.06	$12.06	26,638
2019-08-06	$12.39	$12.42	$12.20	$12.21	$12.21	31,822
2019-08-05	$12.54	$12.68	$12.28	$12.41	$12.41	41,872
2019-08-02	$12.66	$12.80	$12.56	$12.58	$12.58	18,783
2019-08-01	$13.03	$13.31	$12.76	$12.76	$12.76	38,621
2019-07-31	$13.01	$13.24	$13.00	$13.05	$13.05	37,785
2019-07-30	$13.10	$13.16	$12.97	$13.07	$13.07	66,988
2019-07-29	$13.19	$13.24	$13.02	$13.18	$13.18	22,031
2019-07-26	$12.86	$13.29	$12.86	$13.20	$13.20	31,959
2019-07-25	$12.93	$13.09	$12.82	$12.93	$12.93	18,946
2019-07-24	$12.90	$13.18	$12.90	$13.09	$13.09	22,565
2019-07-23	$12.88	$13.10	$12.61	$12.99	$12.99	25,206
2019-07-22	$13.00	$13.12	$12.87	$12.95	$12.95	68,125
2019-07-19	$12.91	$13.13	$12.90	$13.01	$13.01	47,539
2019-07-18	$12.71	$13.07	$12.70	$12.99	$12.99	85,441
2019-07-17	$12.64	$13.17	$12.64	$12.76	$12.76	79,527
2019-07-16	$12.80	$12.84	$12.65	$12.68	$12.68	17,311
2019-07-15	$12.90	$12.90	$12.64	$12.74	$12.74	16,697
2019-07-12	$12.76	$13.01	$12.70	$12.91	$12.91	20,132
2019-07-11	$12.82	$12.85	$12.77	$12.80	$12.80	25,002
2019-07-10	$13.10	$13.10	$12.84	$12.87	$12.87	17,549
2019-07-09	$12.92	$13.22	$12.92	$13.09	$13.09	19,092
2019-07-08	$12.97	$13.24	$12.97	$13.05	$13.05	34,088
2019-07-05	$13.19	$13.32	$13.19	$13.27	$13.27	18,391
2019-07-03	$12.79	$13.31	$12.79	$13.31	$13.31	28,302
2019-07-02	$13.09	$13.18	$12.99	$13.01	$13.01	25,348
2019-07-01	$13.03	$13.17	$13.00	$13.17	$13.17	31,692
2019-06-28	$12.76	$13.08	$12.76	$12.98	$12.98	103,593
2019-06-27	$12.80	$12.80	$12.67	$12.80	$12.80	40,125
2019-06-26	$13.02	$13.28	$12.56	$12.78	$12.78	51,640
2019-06-25	$13.00	$13.00	$12.70	$12.75	$12.75	36,997
2019-06-24	$12.99	$13.05	$12.99	$13.00	$13.00	40,355
2019-06-21	$13.21	$13.22	$13.00	$13.02	$13.02	46,083
2019-06-20	$13.41	$13.61	$13.27	$13.28	$13.28	19,618
2019-06-19	$13.35	$13.47	$13.29	$13.35	$13.35	13,359
2019-06-18	$13.40	$13.51	$13.28	$13.35	$13.35	21,447
2019-06-17	$13.40	$13.57	$13.26	$13.32	$13.32	54,224
2019-06-14	$13.62	$13.75	$13.40	$13.49	$13.49	26,559
2019-06-13	$13.15	$13.70	$13.15	$13.37	$13.37	28,946
2019-06-12	$13.32	$13.35	$13.14	$13.17	$13.17	20,122
2019-06-11	$13.15	$13.61	$13.15	$13.26	$13.26	56,187
2019-06-10	$13.16	$13.54	$13.12	$13.15	$13.15	32,700
2019-06-07	$13.14	$13.22	$13.05	$13.13	$13.13	41,011
2019-06-06	$13.01	$13.13	$13.00	$13.06	$13.06	25,268
2019-06-05	$12.80	$13.13	$12.80	$13.02	$13.02	44,888
2019-06-04	$12.95	$13.00	$12.75	$12.81	$12.81	30,399
2019-06-03	$13.44	$13.44	$12.82	$12.88	$12.88	39,465
2019-05-31	$13.10	$13.25	$12.93	$13.19	$13.19	31,567
2019-05-30	$13.02	$13.27	$12.95	$13.21	$13.21	97,281
2019-05-29	$13.30	$13.48	$12.98	$12.98	$12.98	77,823
2019-05-28	$13.60	$13.77	$13.52	$13.52	$13.52	36,805
2019-05-24	$13.58	$13.64	$13.48	$13.63	$13.63	28,361
2019-05-23	$13.70	$13.93	$13.59	$13.60	$13.60	21,540
2019-05-22	$13.86	$13.89	$13.66	$13.84	$13.84	37,905
2019-05-21	$13.95	$14.00	$13.81	$13.85	$13.85	21,545
2019-05-20	$14.30	$14.30	$13.83	$13.88	$13.88	15,794
2019-05-17	$14.32	$14.34	$14.01	$14.02	$14.02	41,668
2019-05-16	$14.50	$14.55	$14.35	$14.39	$14.39	18,875
2019-05-15	$14.32	$14.73	$14.28	$14.55	$14.55	33,281
2019-05-14	$14.33	$14.43	$14.26	$14.42	$14.42	29,269
2019-05-13	$14.92	$14.92	$14.33	$14.33	$14.33	28,554
2019-05-10	$14.90	$14.92	$14.43	$14.65	$14.65	126,966
2019-05-09	$14.89	$15.00	$14.87	$14.93	$14.93	9,597
2019-05-08	$15.07	$15.21	$14.92	$14.92	$14.92	20,412
2019-05-07	$15.12	$15.31	$14.96	$14.97	$14.97	19,468
2019-05-06	$15.07	$15.35	$15.07	$15.32	$15.32	15,511
2019-05-03	$15.02	$15.30	$15.02	$15.28	$15.28	24,117
2019-05-02	$15.23	$15.33	$14.93	$15.06	$15.06	19,958
2019-05-01	$15.24	$15.27	$15.16	$15.18	$15.18	18,922
2019-04-30	$15.33	$15.34	$15.17	$15.26	$15.26	27,448
2019-04-29	$15.37	$15.43	$15.33	$15.40	$15.40	17,894
2019-04-26	$15.32	$15.35	$15.25	$15.33	$15.33	7,386
2019-04-25	$15.33	$15.37	$15.17	$15.34	$15.34	15,953
2019-04-24	$15.38	$15.49	$15.38	$15.40	$15.40	15,885
2019-04-23	$15.42	$15.57	$15.35	$15.40	$15.40	35,130
2019-04-22	$15.75	$15.75	$15.21	$15.23	$15.23	23,029
2019-04-18	$15.77	$15.86	$15.64	$15.80	$15.80	22,194
2019-04-17	$15.88	$15.91	$15.68	$15.83	$15.83	11,611
2019-04-16	$15.98	$15.99	$15.76	$15.86	$15.86	12,361
2019-04-15	$15.91	$16.07	$15.74	$15.93	$15.93	98,360
2019-04-12	$16.07	$16.10	$15.95	$15.99	$15.99	26,121
2019-04-11	$16.15	$16.15	$16.02	$16.08	$16.08	5,417
2019-04-10	$16.15	$16.15	$16.00	$16.08	$16.08	11,887
2019-04-09	$16.07	$16.15	$15.94	$16.07	$16.07	38,835
2019-04-08	$15.89	$16.09	$15.76	$16.02	$16.02	26,994
2019-04-05	$16.27	$16.35	$15.89	$15.90	$15.90	48,917
2019-04-04	$16.29	$16.34	$16.15	$16.27	$16.27	14,060
2019-04-03	$16.23	$16.25	$16.15	$16.24	$16.24	18,916
2019-04-02	$16.06	$16.15	$15.92	$16.13	$16.13	17,540
2019-04-01	$16.15	$16.15	$15.96	$16.06	$16.06	17,994
2019-03-29	$15.95	$16.12	$15.90	$15.96	$15.96	21,952
2019-03-28	$15.97	$16.14	$15.86	$15.97	$15.97	22,115
2019-03-27	$16.17	$16.17	$15.96	$16.16	$16.16	14,939
2019-03-26	$15.93	$16.16	$15.86	$16.06	$16.06	11,563
2019-03-25	$15.53	$15.88	$15.42	$15.87	$15.87	15,566
2019-03-22	$15.78	$15.89	$15.53	$15.53	$15.53	24,406
2019-03-21	$15.93	$16.20	$15.84	$15.88	$15.88	36,564
2019-03-20	$16.23	$16.24	$15.98	$16.10	$16.10	27,653
2019-03-19	$15.75	$16.23	$15.75	$16.10	$16.10	22,097
2019-03-18	$16.21	$16.36	$15.62	$15.73	$15.73	381,551
2019-03-15	$16.18	$16.22	$16.07	$16.15	$16.15	75,883
2019-03-14	$16.02	$16.30	$15.98	$16.17	$16.17	31,498
2019-03-13	$16.16	$16.18	$16.04	$16.08	$16.08	18,320
2019-03-12	$16.40	$16.40	$16.15	$16.15	$16.15	16,473
2019-03-11	$16.14	$16.46	$16.14	$16.33	$16.33	27,496
2019-03-08	$16.02	$16.29	$15.89	$16.17	$16.17	28,451
2019-03-07	$16.02	$16.26	$15.99	$16.02	$16.02	18,745
2019-03-06	$16.21	$16.21	$16.04	$16.07	$16.07	14,621
2019-03-05	$16.02	$16.26	$16.02	$16.21	$16.21	6,088
2019-03-04	$16.14	$16.55	$16.02	$16.21	$16.21	17,945
2019-03-01	$16.11	$16.30	$15.98	$16.19	$16.19	19,436
2019-02-28	$16.01	$16.19	$15.99	$16.11	$16.11	18,016
2019-02-27	$16.14	$16.14	$16.00	$16.12	$16.12	6,467
2019-02-26	$16.00	$16.30	$16.00	$16.12	$16.12	22,316
2019-02-25	$16.13	$16.35	$15.98	$15.98	$15.98	31,713
2019-02-22	$16.12	$16.24	$16.00	$16.23	$16.23	14,016
2019-02-21	$16.00	$16.39	$16.00	$16.05	$16.05	18,439
2019-02-20	$16.16	$16.42	$16.08	$16.13	$16.13	19,429
2019-02-19	$16.26	$16.38	$16.12	$16.25	$16.25	27,414
2019-02-15	$16.23	$16.35	$16.12	$16.28	$16.28	34,634
2019-02-14	$16.25	$16.25	$16.07	$16.20	$16.20	44,894
2019-02-13	$16.10	$16.28	$16.05	$16.27	$16.27	19,170
2019-02-12	$16.19	$16.19	$15.98	$16.06	$16.06	11,913
2019-02-11	$16.17	$16.19	$15.99	$16.10	$16.10	16,260
2019-02-08	$16.09	$16.21	$15.99	$16.15	$16.15	19,106
2019-02-07	$16.72	$16.72	$15.98	$16.03	$16.03	19,240
2019-02-06	$16.15	$16.22	$16.15	$16.21	$16.21	15,551
2019-02-05	$16.15	$16.64	$15.99	$16.16	$16.16	31,696
2019-02-04	$16.08	$16.17	$15.85	$16.11	$16.11	26,801
2019-02-01	$15.93	$16.06	$15.92	$16.01	$16.01	32,946
2019-01-31	$15.81	$15.83	$15.73	$15.80	$15.80	12,286
2019-01-30	$15.78	$15.85	$15.69	$15.77	$15.77	20,153
2019-01-29	$15.90	$15.90	$15.69	$15.76	$15.76	16,474
2019-01-28	$15.63	$15.75	$15.50	$15.70	$15.70	15,876
2019-01-25	$15.81	$15.81	$15.53	$15.76	$15.76	80,387
2019-01-24	$15.75	$15.88	$15.50	$15.68	$15.68	39,232
2019-01-23	$15.30	$15.97	$15.30	$15.50	$15.50	31,332
2019-01-22	$15.74	$15.99	$15.52	$15.66	$15.66	31,472
2019-01-18	$15.63	$15.75	$15.47	$15.73	$15.73	29,429
2019-01-17	$15.61	$15.69	$15.47	$15.59	$15.59	36,650
2019-01-16	$15.50	$15.68	$15.45	$15.64	$15.64	21,391
2019-01-15	$15.55	$15.63	$15.41	$15.62	$15.62	19,917
2019-01-14	$15.68	$15.76	$15.21	$15.51	$15.51	29,020
2019-01-11	$15.35	$15.55	$15.26	$15.52	$15.52	54,948
2019-01-10	$15.21	$15.40	$15.21	$15.40	$15.40	16,454
2019-01-09	$15.30	$15.41	$15.30	$15.41	$15.41	23,417
2019-01-08	$15.09	$15.33	$15.07	$15.31	$15.31	86,638
2019-01-07	$15.00	$15.28	$14.84	$15.01	$15.01	59,049
2019-01-04	$14.47	$15.05	$14.33	$15.02	$15.02	71,548
2019-01-03	$14.58	$14.58	$14.27	$14.36	$14.36	54,439
2019-01-02	$14.43	$14.59	$14.26	$14.59	$14.59	18,882
2018-12-31	$14.57	$14.67	$14.49	$14.54	$14.54	70,383
2018-12-28	$14.64	$14.80	$14.45	$14.56	$14.56	23,156
2018-12-27	$14.43	$14.82	$14.42	$14.59	$14.59	34,809
2018-12-26	$14.31	$15.47	$14.15	$14.53	$14.53	34,786
2018-12-24	$14.86	$14.86	$14.31	$14.31	$14.31	29,007
2018-12-21	$15.18	$15.18	$14.78	$14.88	$14.88	120,694
2018-12-20	$15.26	$15.33	$14.97	$15.18	$15.18	51,769
2018-12-19	$15.24	$15.36	$15.03	$15.14	$15.14	63,323
2018-12-18	$15.26	$15.37	$15.11	$15.25	$15.25	54,131
2018-12-17	$15.25	$15.55	$15.16	$15.30	$15.30	221,331
2018-12-14	$15.25	$15.40	$15.20	$15.25	$15.25	77,117
2018-12-13	$15.33	$15.50	$15.15	$15.25	$15.25	38,164
2018-12-12	$15.36	$15.41	$15.20	$15.32	$15.32	56,390
2018-12-11	$15.26	$15.34	$15.17	$15.26	$15.26	63,439
2018-12-10	$15.19	$15.26	$15.10	$15.18	$15.18	45,761
2018-12-07	$15.24	$15.28	$15.05	$15.18	$15.18	33,539
2018-12-06	$14.85	$15.24	$14.85	$15.19	$15.19	104,392
2018-12-04	$15.09	$15.30	$14.85	$14.91	$14.91	49,953
2018-12-03	$15.30	$15.38	$14.96	$15.09	$15.09	19,296
2018-11-30	$15.33	$15.78	$14.92	$15.27	$15.27	30,565
2018-11-29	$15.62	$15.62	$15.26	$15.33	$15.33	26,233
2018-11-28	$15.26	$15.69	$15.15	$15.61	$15.61	49,343
2018-11-27	$15.13	$15.27	$15.13	$15.25	$15.25	23,323
2018-11-26	$15.30	$15.30	$14.96	$15.25	$15.25	196,499
2018-11-23	$15.16	$15.28	$15.13	$15.28	$15.28	7,350
2018-11-21	$15.24	$15.30	$15.07	$15.26	$15.26	28,200
2018-11-20	$15.10	$15.25	$15.05	$15.23	$15.23	69,326
2018-11-19	$15.10	$15.36	$15.02	$15.13	$15.13	30,305
2018-11-16	$15.14	$15.26	$14.91	$15.08	$15.08	46,500
2018-11-15	$15.18	$15.43	$15.01	$15.24	$15.24	23,391
2018-11-14	$15.27	$15.34	$15.04	$15.18	$15.18	31,491
2018-11-13	$15.15	$15.30	$15.07	$15.16	$15.16	36,920
2018-11-12	$15.06	$15.26	$14.93	$15.07	$15.07	104,839
2018-11-09	$15.31	$15.68	$14.92	$15.00	$15.00	50,972
2018-11-08	$15.19	$15.63	$15.06	$15.33	$15.33	66,043
2018-11-07	$15.50	$15.60	$14.82	$15.20	$15.20	125,191
2018-11-06	$14.26	$15.95	$14.09	$15.29	$15.29	820,838
2018-11-05	$14.40	$14.52	$14.20	$14.35	$14.35	23,940
2018-11-02	$14.48	$14.59	$14.28	$14.35	$14.35	21,652
2018-11-01	$14.50	$14.69	$14.38	$14.47	$14.47	25,525
2018-10-31	$14.48	$14.66	$14.26	$14.52	$14.52	50,089
2018-10-30	$14.27	$14.53	$14.26	$14.48	$14.48	35,969
2018-10-29	$14.40	$14.53	$14.04	$14.24	$14.24	40,299
2018-10-26	$14.20	$14.34	$13.91	$14.25	$14.25	52,481
2018-10-25	$14.45	$14.50	$14.25	$14.35	$14.35	41,173
2018-10-24	$14.91	$14.99	$14.37	$14.39	$14.39	30,065
2018-10-23	$14.89	$14.98	$14.67	$14.90	$14.90	23,006
2018-10-22	$14.97	$15.02	$14.81	$14.96	$14.96	44,105
2018-10-19	$14.92	$15.05	$14.77	$14.93	$14.93	49,100
2018-10-18	$14.92	$15.00	$14.83	$14.97	$14.97	38,821
2018-10-17	$15.05	$15.05	$14.77	$14.90	$14.90	30,599
2018-10-16	$14.74	$15.00	$14.68	$14.98	$14.98	42,293
2018-10-15	$14.98	$15.08	$14.55	$14.66	$14.66	84,898
2018-10-12	$15.04	$15.18	$14.90	$14.93	$14.93	71,220
2018-10-11	$15.15	$15.25	$14.88	$14.89	$14.89	46,610
2018-10-10	$15.36	$15.52	$15.11	$15.11	$15.11	84,268
2018-10-09	$15.37	$15.37	$15.23	$15.32	$15.32	93,312
2018-10-08	$15.40	$15.40	$15.27	$15.35	$15.35	38,486
2018-10-05	$15.46	$15.62	$15.30	$15.33	$15.33	71,129
2018-10-04	$15.47	$15.79	$15.43	$15.47	$15.47	33,003
2018-10-03	$15.61	$15.85	$15.47	$15.61	$15.61	80,763
2018-10-02	$15.84	$15.84	$15.50	$15.56	$15.56	29,870
2018-10-01	$15.85	$16.03	$15.58	$15.83	$15.83	40,373
2018-09-28	$15.49	$15.86	$15.45	$15.80	$15.80	20,851
2018-09-27	$15.47	$15.64	$15.36	$15.51	$15.51	21,880
2018-09-26	$15.54	$15.57	$15.42	$15.46	$15.46	33,532
2018-09-25	$15.46	$15.58	$15.41	$15.52	$15.52	18,773
2018-09-24	$15.59	$15.59	$15.38	$15.48	$15.48	32,535
2018-09-21	$15.66	$15.89	$15.51	$15.57	$15.57	96,608
2018-09-20	$15.78	$15.82	$15.67	$15.71	$15.71	32,676
2018-09-19	$15.90	$15.90	$15.71	$15.74	$15.74	35,329
2018-09-18	$15.96	$15.96	$15.81	$15.85	$15.85	15,343
2018-09-17	$15.90	$16.00	$15.84	$15.95	$15.95	25,646
2018-09-14	$15.81	$15.95	$15.81	$15.85	$15.85	40,469
2018-09-13	$15.96	$16.10	$15.86	$15.89	$15.89	34,414
2018-09-12	$15.85	$15.93	$15.85	$15.89	$15.89	18,327
2018-09-11	$15.75	$15.98	$15.75	$15.87	$15.87	18,711
2018-09-10	$16.04	$16.04	$15.83	$15.84	$15.84	11,469
2018-09-07	$15.95	$16.04	$15.87	$15.98	$15.98	23,836
2018-09-06	$15.99	$16.05	$15.80	$15.97	$15.97	31,591
2018-09-05	$16.12	$16.12	$15.84	$16.00	$16.00	20,032
2018-09-04	$16.13	$16.20	$15.94	$16.09	$16.09	31,885
2018-08-31	$16.11	$16.15	$15.93	$16.10	$16.10	32,895
2018-08-30	$16.16	$16.27	$16.03	$16.10	$16.10	37,263
2018-08-29	$16.15	$16.19	$16.10	$16.12	$16.12	20,740
2018-08-28	$16.25	$16.26	$16.14	$16.14	$16.14	38,750
2018-08-27	$16.24	$16.29	$16.16	$16.24	$16.24	40,958
2018-08-24	$16.27	$16.30	$16.22	$16.26	$16.26	35,165
2018-08-23	$16.23	$16.26	$16.13	$16.22	$16.22	30,500
2018-08-22	$16.23	$16.23	$16.11	$16.20	$16.20	19,658
2018-08-21	$16.27	$16.30	$16.17	$16.21	$16.21	32,274
2018-08-20	$16.28	$16.28	$16.07	$16.26	$16.26	29,802
2018-08-17	$16.21	$16.30	$16.19	$16.26	$16.26	56,741
2018-08-16	$16.15	$16.30	$16.07	$16.25	$16.25	69,729
2018-08-15	$16.05	$16.27	$15.97	$16.13	$16.13	66,850
2018-08-14	$16.00	$16.05	$15.91	$16.02	$16.02	28,060
2018-08-13	$16.08	$16.08	$15.75	$15.89	$15.89	23,069
2018-08-10	$16.02	$16.13	$15.92	$16.02	$16.02	66,033
2018-08-09	$15.84	$15.90	$15.70	$15.76	$15.76	29,763
2018-08-08	$15.96	$15.96	$15.74	$15.84	$15.84	12,814
2018-08-07	$15.89	$15.99	$15.83	$15.94	$15.94	10,894
2018-08-06	$15.75	$15.88	$15.70	$15.88	$15.88	13,232
2018-08-03	$15.91	$16.02	$15.65	$15.73	$15.73	15,255
2018-08-02	$15.65	$16.00	$15.65	$15.95	$15.95	21,171
2018-08-01	$15.81	$15.83	$15.65	$15.70	$15.70	13,543
2018-07-31	$15.71	$15.83	$15.42	$15.80	$15.80	50,927
2018-07-30	$15.50	$15.70	$15.50	$15.64	$15.64	12,567
2018-07-27	$15.56	$15.68	$15.37	$15.51	$15.51	31,985
2018-07-26	$15.61	$15.75	$15.59	$15.62	$15.62	55,087
2018-07-25	$15.80	$15.80	$15.55	$15.62	$15.62	43,550
2018-07-24	$15.80	$15.83	$15.76	$15.80	$15.80	33,765
2018-07-23	$15.75	$15.87	$15.65	$15.79	$15.79	76,336
2018-07-20	$15.83	$15.83	$15.73	$15.74	$15.74	19,640
2018-07-19	$15.84	$16.02	$15.77	$15.81	$15.81	31,954
2018-07-18	$15.84	$15.92	$15.72	$15.83	$15.83	24,908
2018-07-17	$15.98	$16.15	$15.80	$15.90	$15.90	34,505
2018-07-16	$16.09	$16.10	$15.98	$16.03	$16.03	18,595
2018-07-13	$16.03	$16.16	$15.98	$16.01	$16.01	10,032
2018-07-12	$16.00	$16.17	$16.00	$16.02	$16.02	16,139
2018-07-11	$15.96	$16.11	$15.96	$16.04	$16.04	35,956
2018-07-10	$16.08	$16.08	$15.95	$16.00	$16.00	14,797
2018-07-09	$16.07	$16.29	$16.05	$16.09	$16.09	10,115
2018-07-06	$16.11	$16.28	$15.92	$16.16	$16.16	31,076
2018-07-05	$16.01	$16.20	$15.93	$16.15	$16.15	18,917
2018-07-03	$15.94	$16.19	$15.92	$16.05	$16.05	6,286
2018-07-02	$15.88	$16.02	$15.80	$15.96	$15.96	14,862
2018-06-29	$16.16	$16.20	$15.88	$15.95	$15.95	26,707
2018-06-28	$16.18	$16.33	$16.08	$16.17	$16.17	22,475
2018-06-27	$16.15	$16.25	$16.11	$16.16	$16.16	30,967
2018-06-26	$16.22	$16.26	$16.06	$16.12	$16.12	31,698
2018-06-25	$16.25	$16.42	$16.10	$16.21	$16.21	43,674
2018-06-22	$16.26	$16.55	$16.25	$16.35	$16.35	204,806
2018-06-21	$16.22	$16.31	$16.15	$16.26	$16.26	21,307
2018-06-20	$16.16	$16.36	$16.09	$16.24	$16.24	26,808
2018-06-19	$15.84	$16.22	$15.84	$16.15	$16.15	18,985
2018-06-18	$15.90	$16.02	$15.84	$15.92	$15.92	19,158
2018-06-15	$15.93	$16.05	$15.91	$15.91	$15.91	65,157
2018-06-14	$16.05	$16.05	$15.90	$15.96	$15.96	40,645
2018-06-13	$16.02	$16.06	$15.86	$16.04	$16.04	28,676
2018-06-12	$15.84	$16.14	$15.84	$16.02	$16.02	32,180
2018-06-11	$15.83	$16.14	$15.72	$15.85	$15.85	63,066
2018-06-08	$15.99	$16.30	$15.80	$15.96	$15.96	78,864
2018-06-07	$16.01	$16.39	$15.96	$16.00	$16.00	41,169
2018-06-06	$16.00	$16.10	$15.89	$15.98	$15.98	54,859
2018-06-05	$15.94	$16.03	$15.81	$15.98	$15.98	31,023
2018-06-04	$15.78	$16.12	$15.73	$15.96	$15.96	38,570
2018-06-01	$15.65	$15.88	$15.60	$15.79	$15.79	16,932
2018-05-31	$15.67	$15.72	$15.53	$15.64	$15.64	14,728
2018-05-30	$15.60	$16.23	$15.25	$15.66	$15.66	61,902
2018-05-29	$15.38	$15.76	$15.31	$15.57	$15.57	46,764
2018-05-25	$15.39	$15.52	$15.29	$15.46	$15.46	10,484
2018-05-24	$15.37	$15.41	$15.27	$15.37	$15.37	29,808
2018-05-23	$15.28	$15.51	$15.25	$15.39	$15.39	40,801
2018-05-22	$15.70	$16.00	$15.35	$15.35	$15.35	29,133
2018-05-21	$15.55	$15.76	$15.55	$15.71	$15.71	33,995
2018-05-18	$15.89	$15.99	$15.39	$15.45	$15.45	42,858
2018-05-17	$15.87	$16.07	$15.75	$15.75	$15.75	33,623
2018-05-16	$15.83	$16.10	$15.78	$15.88	$15.88	36,550
2018-05-15	$15.90	$16.05	$15.71	$15.73	$15.73	20,705
2018-05-14	$15.85	$15.98	$15.70	$15.92	$15.92	11,864
2018-05-11	$15.65	$16.07	$15.65	$15.82	$15.82	36,672
2018-05-10	$15.35	$15.57	$15.20	$15.45	$15.45	24,016
2018-05-09	$15.59	$15.64	$15.27	$15.35	$15.35	29,270
2018-05-08	$15.67	$15.84	$15.38	$15.59	$15.59	28,405
2018-05-07	$15.51	$15.79	$15.46	$15.60	$15.60	35,959
2018-05-04	$15.31	$15.59	$15.23	$15.50	$15.50	16,057
2018-05-03	$15.32	$16.38	$15.27	$15.32	$15.32	40,135
2018-05-02	$15.33	$15.56	$15.25	$15.40	$15.40	26,149
2018-05-01	$15.31	$15.41	$15.11	$15.34	$15.34	42,817
2018-04-30	$15.67	$15.69	$15.31	$15.33	$15.33	39,258
2018-04-27	$15.85	$15.85	$15.52	$15.64	$15.64	28,135
2018-04-26	$15.85	$15.94	$15.76	$15.80	$15.80	17,330
2018-04-25	$15.96	$16.04	$15.78	$15.80	$15.80	19,171
2018-04-24	$16.17	$16.17	$15.84	$15.94	$15.94	108,880
2018-04-23	$15.77	$16.21	$15.77	$16.12	$16.12	47,872
2018-04-20	$15.95	$16.11	$15.62	$15.77	$15.77	53,325
2018-04-19	$16.01	$16.17	$15.90	$16.04	$16.04	74,682
2018-04-18	$16.14	$16.29	$16.00	$16.03	$16.03	38,982
2018-04-17	$16.09	$16.18	$15.97	$16.12	$16.12	39,386
2018-04-16	$16.25	$16.45	$15.96	$16.02	$16.02	190,157
2018-04-13	$16.46	$16.46	$16.26	$16.30	$16.30	22,531
2018-04-12	$16.50	$16.54	$16.35	$16.39	$16.39	25,464
2018-04-11	$16.48	$16.55	$16.40	$16.45	$16.45	14,888
2018-04-10	$16.54	$16.73	$16.41	$16.51	$16.51	23,692
2018-04-09	$16.43	$16.68	$16.30	$16.44	$16.44	35,901
2018-04-06	$16.65	$16.79	$16.28	$16.37	$16.37	55,261
2018-04-05	$16.61	$16.74	$16.26	$16.73	$16.73	19,341
2018-04-04	$16.32	$16.73	$16.10	$16.53	$16.53	46,064
2018-04-03	$16.59	$16.98	$16.37	$16.48	$16.48	35,272
2018-04-02	$16.57	$16.76	$16.23	$16.55	$16.55	32,119
2018-03-29	$16.59	$16.79	$16.47	$16.65	$16.65	43,069
2018-03-28	$16.56	$16.75	$16.40	$16.53	$16.53	34,309
2018-03-27	$16.61	$16.73	$16.50	$16.58	$16.58	31,094
2018-03-26	$16.60	$16.66	$16.22	$16.60	$16.60	67,075
2018-03-23	$16.71	$16.97	$16.10	$16.12	$16.12	70,362
2018-03-22	$16.46	$16.90	$16.46	$16.70	$16.70	74,663
2018-03-21	$16.85	$17.08	$16.56	$16.60	$16.60	49,227
2018-03-20	$17.17	$17.20	$16.02	$16.82	$16.82	23,204
2018-03-19	$17.34	$17.50	$16.02	$17.03	$17.03	40,572
2018-03-16	$16.52	$17.48	$16.52	$17.40	$17.40	154,177
2018-03-15	$16.87	$16.87	$16.57	$16.64	$16.64	31,860
2018-03-14	$16.87	$16.96	$16.77	$16.88	$16.88	14,840
2018-03-13	$16.96	$17.03	$16.65	$16.86	$16.86	19,544
2018-03-12	$17.05	$17.05	$16.74	$16.89	$16.89	27,658
2018-03-09	$17.02	$17.17	$16.86	$16.96	$16.96	29,431
2018-03-08	$16.99	$17.11	$16.88	$16.97	$16.97	18,461
2018-03-07	$16.84	$17.08	$16.73	$16.99	$16.99	35,873
2018-03-06	$16.99	$17.16	$16.74	$16.94	$16.94	27,530
2018-03-05	$16.92	$17.04	$16.88	$16.93	$16.93	41,443
2018-03-02	$16.39	$17.10	$16.25	$16.94	$16.94	59,242
2018-03-01	$16.40	$16.73	$16.20	$16.47	$16.47	39,423
2018-02-28	$16.61	$16.71	$16.33	$16.40	$16.40	61,242
2018-02-27	$17.16	$17.19	$16.41	$16.60	$16.60	57,676
2018-02-26	$17.39	$17.40	$17.10	$17.18	$17.18	82,655
2018-02-23	$16.64	$17.00	$16.40	$16.98	$16.98	76,690
2018-02-22	$16.06	$16.60	$15.87	$16.47	$16.47	89,948
2018-02-21	$15.95	$16.41	$15.91	$16.05	$16.05	28,217
2018-02-20	$16.10	$16.26	$15.89	$15.90	$15.90	35,266
2018-02-16	$15.95	$16.15	$15.82	$16.09	$16.09	22,556
2018-02-15	$16.07	$16.17	$15.92	$16.00	$16.00	25,226
2018-02-14	$16.04	$16.30	$16.02	$16.02	$16.02	27,796
2018-02-13	$16.07	$16.23	$16.05	$16.09	$16.09	31,963
2018-02-12	$16.09	$16.23	$16.00	$16.13	$16.13	33,518
2018-02-09	$16.28	$16.28	$15.96	$16.09	$16.09	57,929
2018-02-08	$16.22	$16.32	$15.96	$16.12	$16.12	29,396
2018-02-07	$16.07	$16.31	$15.89	$16.23	$16.23	25,843
2018-02-06	$15.80	$16.12	$15.58	$16.06	$16.06	62,731
2018-02-05	$16.25	$16.74	$15.91	$15.94	$15.94	54,544
2018-02-02	$16.40	$16.47	$16.23	$16.34	$16.34	37,990
2018-02-01	$16.50	$16.61	$16.38	$16.45	$16.45	24,774
2018-01-31	$16.53	$17.43	$16.43	$16.49	$16.49	31,075
2018-01-30	$16.45	$17.33	$16.42	$16.46	$16.46	30,940
2018-01-29	$16.60	$16.63	$16.45	$16.46	$16.46	25,385
2018-01-26	$16.64	$16.90	$16.56	$16.62	$16.62	6,425
2018-01-25	$16.66	$16.85	$16.50	$16.61	$16.61	42,591
2018-01-24	$16.83	$16.83	$16.53	$16.60	$16.60	20,858
2018-01-23	$16.78	$16.85	$16.50	$16.69	$16.69	31,283
2018-01-22	$16.98	$17.00	$16.73	$16.81	$16.81	27,333
2018-01-19	$16.72	$17.15	$16.59	$16.98	$16.98	36,982
2018-01-18	$16.94	$17.05	$16.71	$16.73	$16.73	13,391
2018-01-17	$16.93	$17.00	$16.74	$16.95	$16.95	22,164
2018-01-16	$17.08	$17.29	$16.85	$16.87	$16.87	64,246
2018-01-12	$16.90	$17.04	$16.75	$17.01	$17.01	40,949
2018-01-11	$16.67	$17.01	$16.65	$16.79	$16.79	45,613
2018-01-10	$16.75	$16.79	$16.63	$16.66	$16.66	35,749
2018-01-09	$16.71	$17.06	$16.71	$16.75	$16.75	44,992
2018-01-08	$16.70	$16.93	$16.70	$16.73	$16.73	37,744
2018-01-05	$16.84	$16.95	$16.67	$16.71	$16.71	52,969
2018-01-04	$17.12	$17.23	$16.75	$16.83	$16.83	28,212
2018-01-03	$16.73	$17.15	$16.73	$17.08	$17.08	79,513
2018-01-02	$16.78	$16.78	$16.51	$16.67	$16.67	70,395
2017-12-29	$16.00	$16.80	$15.87	$16.70	$16.70	356,295
2017-12-28	$15.75	$15.91	$15.65	$15.87	$15.87	40,583
2017-12-27	$15.78	$15.91	$15.76	$15.79	$15.79	22,842
2017-12-26	$15.96	$16.18	$15.70	$15.74	$15.74	40,208
2017-12-22	$15.96	$16.08	$15.95	$15.98	$15.98	102,517
2017-12-21	$15.99	$16.25	$15.93	$16.00	$16.00	52,352
2017-12-20	$15.96	$16.12	$15.95	$15.98	$15.98	77,526
2017-12-19	$16.15	$16.18	$16.00	$16.01	$16.01	38,754
2017-12-18	$16.09	$16.20	$15.98	$16.07	$16.07	74,092
2017-12-15	$15.89	$16.15	$15.88	$16.07	$16.07	113,796
2017-12-14	$15.85	$15.99	$15.76	$15.95	$15.95	57,345
2017-12-13	$15.71	$16.05	$15.71	$15.96	$15.96	50,004
2017-12-12	$16.09	$16.09	$15.71	$15.74	$15.74	114,348
2017-12-11	$15.96	$16.08	$15.84	$16.01	$16.01	36,848
2017-12-08	$15.97	$16.19	$15.80	$15.95	$15.95	42,794
2017-12-07	$15.80	$16.04	$15.80	$15.90	$15.90	42,479
2017-12-06	$15.93	$16.19	$15.73	$15.77	$15.77	50,581
2017-12-05	$16.06	$16.07	$15.53	$15.92	$15.92	36,820
2017-12-04	$16.25	$16.55	$16.05	$16.05	$16.05	106,956
2017-12-01	$16.05	$16.14	$15.58	$16.11	$16.11	91,130
2017-11-30	$16.01	$16.03	$15.81	$15.97	$15.97	30,466
2017-11-29	$15.67	$16.03	$14.75	$16.00	$16.00	70,904
2017-11-28	$15.46	$15.66	$14.91	$15.61	$15.61	38,733
2017-11-27	$15.25	$15.51	$15.08	$15.49	$15.49	22,056
2017-11-24	$15.31	$15.36	$14.54	$15.24	$15.24	27,943
2017-11-22	$15.43	$15.49	$15.25	$15.31	$15.31	25,414
2017-11-21	$15.32	$15.43	$15.00	$15.40	$15.40	31,131
2017-11-20	$15.15	$15.29	$14.83	$15.28	$15.28	48,171
2017-11-17	$14.75	$15.09	$14.37	$15.03	$15.03	52,704
2017-11-16	$14.79	$14.89	$14.53	$14.85	$14.85	46,398
2017-11-15	$14.54	$14.80	$14.40	$14.76	$14.76	29,546
2017-11-14	$14.72	$15.20	$14.47	$14.67	$14.67	18,366
2017-11-13	$14.75	$14.81	$14.65	$14.73	$14.73	24,514
2017-11-10	$14.83	$15.05	$14.76	$14.76	$14.76	95,392
2017-11-09	$14.69	$14.90	$14.60	$14.82	$14.82	62,264
2017-11-08	$14.80	$14.86	$14.45	$14.83	$14.83	105,949
2017-11-07	$15.26	$15.30	$14.81	$14.83	$14.83	97,560
2017-11-06	$15.41	$15.63	$15.08	$15.25	$15.25	35,015
2017-11-03	$15.67	$15.67	$15.36	$15.41	$15.41	63,825
2017-11-02	$15.62	$15.70	$15.59	$15.62	$15.62	42,041
2017-11-01	$15.73	$15.73	$15.50	$15.55	$15.55	35,620
2017-10-31	$15.66	$15.76	$15.58	$15.65	$15.65	52,325
2017-10-30	$15.93	$16.01	$15.55	$15.61	$15.61	38,180
2017-10-27	$16.72	$16.72	$15.91	$15.99	$15.99	36,678
2017-10-26	$16.03	$16.06	$15.91	$15.99	$15.99	55,935
2017-10-25	$16.10	$16.10	$15.86	$15.99	$15.99	37,215
2017-10-24	$16.04	$16.15	$15.99	$16.03	$16.03	63,109
2017-10-23	$15.93	$16.01	$15.77	$15.95	$15.95	55,404
2017-10-20	$16.07	$16.07	$15.89	$15.92	$15.92	21,520
2017-10-19	$15.80	$16.01	$15.80	$15.96	$15.96	15,011
2017-10-18	$15.95	$16.03	$15.74	$15.95	$15.95	78,958
2017-10-17	$15.93	$16.06	$15.73	$15.87	$15.87	35,919
2017-10-16	$16.08	$16.13	$15.86	$16.07	$16.07	38,456
2017-10-13	$16.03	$16.08	$15.95	$16.03	$16.03	26,692
2017-10-12	$15.94	$16.08	$15.90	$15.96	$15.96	16,141
2017-10-11	$16.00	$16.08	$15.97	$15.99	$15.99	34,408
2017-10-10	$16.00	$16.00	$15.85	$15.94	$15.94	27,877
2017-10-09	$16.06	$16.07	$15.90	$15.91	$15.91	39,208
2017-10-06	$16.00	$16.03	$15.89	$15.98	$15.98	12,622
2017-10-05	$16.00	$16.00	$15.83	$15.97	$15.97	26,650
2017-10-04	$16.04	$16.22	$15.89	$15.92	$15.92	18,910
2017-10-03	$16.00	$16.00	$15.87	$15.97	$15.97	27,181
2017-10-02	$15.80	$16.04	$15.80	$15.92	$15.92	51,487
2017-09-29	$15.82	$16.00	$15.66	$15.72	$15.72	102,414
2017-09-28	$16.04	$16.04	$15.78	$15.78	$15.78	47,173
2017-09-27	$15.99	$16.05	$15.98	$16.04	$16.04	111,094
2017-09-26	$15.95	$16.05	$15.91	$15.98	$15.98	36,581
2017-09-25	$15.96	$16.10	$15.93	$15.94	$15.94	71,409
2017-09-22	$15.96	$16.12	$15.96	$15.99	$15.99	19,590
2017-09-21	$15.99	$16.14	$15.89	$16.07	$16.07	15,016
2017-09-20	$16.15	$16.30	$15.98	$16.11	$16.11	33,842
2017-09-19	$16.02	$16.31	$16.02	$16.20	$16.20	55,412
2017-09-18	$16.07	$16.30	$16.07	$16.21	$16.21	58,570
2017-09-15	$16.09	$16.13	$15.90	$16.01	$16.01	103,375
2017-09-14	$15.91	$16.28	$15.75	$16.04	$16.04	30,621
2017-09-13	$15.95	$16.01	$15.86	$15.93	$15.93	37,415
2017-09-12	$15.76	$16.00	$15.76	$15.93	$15.93	38,308
2017-09-11	$15.78	$15.84	$15.67	$15.73	$15.73	12,531
2017-09-08	$15.65	$15.85	$15.60	$15.73	$15.73	11,156
2017-09-07	$15.90	$15.97	$15.63	$15.67	$15.67	29,995
2017-09-06	$15.79	$16.05	$15.79	$15.93	$15.93	36,459
2017-09-05	$15.79	$15.96	$15.75	$15.76	$15.76	39,821
2017-09-01	$15.55	$15.89	$15.55	$15.79	$15.79	41,846
2017-08-31	$15.85	$16.00	$15.59	$15.76	$15.76	54,561
2017-08-30	$15.67	$15.81	$15.59	$15.74	$15.74	27,423
2017-08-29	$15.64	$15.76	$15.57	$15.68	$15.68	36,294
2017-08-28	$15.56	$15.80	$15.56	$15.66	$15.66	43,502
2017-08-25	$15.57	$15.83	$15.52	$15.60	$15.60	31,261
2017-08-24	$15.52	$15.62	$15.50	$15.56	$15.56	18,888
2017-08-23	$15.56	$15.64	$15.48	$15.50	$15.50	46,787
2017-08-22	$15.70	$15.84	$15.65	$15.69	$15.69	12,472
2017-08-21	$15.51	$15.76	$15.50	$15.65	$15.65	33,006
2017-08-18	$15.42	$15.68	$15.38	$15.53	$15.53	53,296
2017-08-17	$15.66	$15.97	$15.60	$15.61	$15.61	40,343
2017-08-16	$16.14	$16.14	$15.58	$15.72	$15.72	29,660
2017-08-15	$15.96	$16.11	$15.94	$16.03	$16.03	108,170
2017-08-14	$15.64	$15.99	$15.51	$15.96	$15.96	32,912
2017-08-11	$15.66	$15.81	$15.39	$15.59	$15.59	32,952
2017-08-10	$15.95	$16.05	$15.51	$15.65	$15.65	61,068
2017-08-09	$15.67	$15.74	$15.38	$15.68	$15.68	56,011
2017-08-08	$15.28	$15.68	$15.28	$15.63	$15.63	10,860
2017-08-07	$15.52	$15.56	$15.36	$15.48	$15.48	19,357
2017-08-04	$15.72	$15.72	$15.47	$15.57	$15.57	8,530
2017-08-03	$15.50	$15.60	$15.20	$15.55	$15.55	68,976
2017-08-02	$15.92	$15.92	$15.00	$15.42	$15.42	159,184
2017-08-01	$15.80	$16.03	$15.80	$16.00	$16.00	22,967
2017-07-31	$16.03	$16.17	$15.86	$15.96	$15.96	18,720
2017-07-28	$16.00	$16.06	$15.91	$16.02	$16.02	19,947
2017-07-27	$16.03	$16.38	$15.78	$16.02	$16.02	29,546
2017-07-26	$15.86	$16.09	$15.82	$16.03	$16.03	42,030
2017-07-25	$15.96	$16.05	$15.78	$15.87	$15.87	38,595
2017-07-24	$15.83	$15.98	$15.52	$15.88	$15.88	26,125
2017-07-21	$16.17	$16.17	$15.82	$15.84	$15.84	23,197
2017-07-20	$16.02	$16.15	$15.83	$16.06	$16.06	49,519
2017-07-19	$15.99	$16.20	$15.95	$16.02	$16.02	22,914
2017-07-18	$15.99	$16.03	$15.95	$15.98	$15.98	22,794
2017-07-17	$15.88	$16.06	$15.82	$16.01	$16.01	55,419
2017-07-14	$15.55	$16.02	$15.54	$15.89	$15.89	62,293
2017-07-13	$15.89	$15.89	$15.37	$15.49	$15.49	54,543
2017-07-12	$15.72	$15.86	$15.66	$15.79	$15.79	18,465
2017-07-11	$15.89	$15.96	$15.61	$15.65	$15.65	23,307
2017-07-10	$15.90	$16.02	$15.80	$15.90	$15.90	38,483
2017-07-07	$15.90	$16.06	$15.90	$15.96	$15.96	25,741
2017-07-06	$15.81	$15.90	$15.76	$15.80	$15.80	41,739
2017-07-05	$16.18	$16.18	$15.78	$15.92	$15.92	23,078
2017-07-03	$16.16	$16.26	$15.95	$16.19	$16.19	10,067
2017-06-30	$16.18	$16.37	$15.95	$16.13	$16.13	20,870
2017-06-29	$16.25	$16.32	$16.05	$16.19	$16.19	51,887
2017-06-28	$15.82	$16.28	$15.80	$16.07	$16.07	19,323
2017-06-27	$15.65	$15.85	$15.65	$15.73	$15.73	23,680
2017-06-26	$15.46	$16.29	$15.46	$15.73	$15.73	35,261
2017-06-23	$15.53	$15.63	$15.27	$15.44	$15.44	81,792
2017-06-22	$15.78	$15.91	$15.50	$15.52	$15.52	12,836
2017-06-21	$15.80	$15.96	$15.66	$15.68	$15.68	25,498
2017-06-20	$15.83	$15.89	$15.66	$15.69	$15.69	7,380
2017-06-19	$15.83	$15.94	$15.81	$15.91	$15.91	11,871
2017-06-16	$15.81	$15.90	$15.58	$15.83	$15.83	92,124
2017-06-15	$16.29	$16.45	$15.88	$16.08	$16.08	50,042
2017-06-14	$16.33	$16.53	$16.22	$16.47	$16.47	23,382
2017-06-13	$16.44	$16.54	$16.21	$16.33	$16.33	16,209
2017-06-12	$16.55	$16.57	$16.14	$16.33	$16.33	22,456
2017-06-09	$16.18	$16.58	$16.18	$16.52	$16.52	38,478
2017-06-08	$16.49	$16.79	$16.13	$16.39	$16.39	48,708
2017-06-07	$16.12	$16.47	$16.12	$16.30	$16.30	24,398
2017-06-06	$16.36	$16.66	$16.21	$16.25	$16.25	20,409
2017-06-05	$16.50	$16.64	$16.37	$16.51	$16.51	15,675
2017-06-02	$16.12	$16.77	$16.06	$16.63	$16.63	61,387
2017-06-01	$16.08	$16.13	$16.01	$16.11	$16.11	26,096
2017-05-31	$15.90	$16.20	$15.85	$15.96	$15.96	27,530
2017-05-30	$16.01	$16.05	$15.80	$15.82	$15.82	54,187
2017-05-26	$16.05	$16.24	$15.94	$16.12	$16.12	24,683
2017-05-25	$15.87	$16.08	$15.80	$16.00	$16.00	29,501
2017-05-24	$16.21	$16.21	$15.81	$15.87	$15.87	28,216
2017-05-23	$16.14	$16.23	$15.96	$16.03	$16.03	41,017
2017-05-22	$15.82	$16.01	$15.82	$16.01	$16.01	29,397
2017-05-19	$15.55	$15.79	$15.45	$15.76	$15.76	43,700
2017-05-18	$15.31	$15.75	$15.25	$15.64	$15.64	51,489
2017-05-17	$15.38	$15.38	$15.09	$15.12	$15.12	32,118
2017-05-16	$15.49	$15.53	$15.34	$15.49	$15.49	24,952
2017-05-15	$15.26	$15.72	$15.26	$15.59	$15.59	51,347
2017-05-12	$15.30	$15.60	$15.06	$15.20	$15.20	54,255
2017-05-11	$15.54	$15.70	$15.31	$15.32	$15.32	15,822
2017-05-10	$15.72	$16.27	$15.53	$15.60	$15.60	22,435
2017-05-09	$15.50	$15.83	$15.42	$15.83	$15.83	54,822
2017-05-08	$15.30	$15.43	$15.08	$15.40	$15.40	24,745
2017-05-05	$15.22	$15.43	$14.96	$15.31	$15.31	41,511
2017-05-04	$15.15	$15.24	$14.90	$15.02	$15.02	23,037
2017-05-03	$14.91	$15.16	$14.81	$15.10	$15.10	28,139
2017-05-02	$16.56	$16.56	$14.75	$14.99	$14.99	99,556
2017-05-01	$15.65	$15.76	$15.53	$15.68	$15.68	14,508
2017-04-28	$15.59	$15.85	$15.37	$15.73	$15.73	30,360
2017-04-27	$15.43	$15.82	$15.43	$15.61	$15.61	28,670
2017-04-26	$14.81	$15.64	$14.81	$15.51	$15.51	35,403
2017-04-25	$14.96	$15.06	$14.85	$14.89	$14.89	38,693
2017-04-24	$14.90	$14.90	$14.61	$14.81	$14.81	46,039
2017-04-21	$14.84	$14.93	$14.62	$14.65	$14.65	73,487
2017-04-20	$14.95	$14.95	$14.71	$14.74	$14.74	61,878
2017-04-19	$14.82	$15.30	$14.65	$14.69	$14.69	49,782
2017-04-18	$14.94	$15.46	$14.81	$14.85	$14.85	28,836
2017-04-17	$14.88	$15.09	$14.88	$15.04	$15.04	50,330
2017-04-13	$14.87	$14.99	$14.80	$14.92	$14.92	46,616
2017-04-12	$14.76	$16.85	$14.76	$14.86	$14.86	44,023
2017-04-11	$14.79	$14.90	$14.67	$14.73	$14.73	53,935
2017-04-10	$14.70	$14.90	$14.60	$14.78	$14.78	45,078
2017-04-07	$14.65	$14.82	$14.65	$14.77	$14.77	18,602
2017-04-06	$14.77	$15.33	$14.59	$14.75	$14.75	31,321
2017-04-05	$14.97	$15.75	$14.75	$14.77	$14.77	39,778
2017-04-04	$15.16	$15.44	$14.88	$14.99	$14.99	29,367
2017-04-03	$15.54	$15.67	$15.08	$15.12	$15.12	36,759
2017-03-31	$15.33	$15.65	$15.33	$15.54	$15.54	34,487
2017-03-30	$15.49	$15.64	$15.35	$15.50	$15.50	23,379
2017-03-29	$15.68	$16.01	$14.56	$15.49	$15.49	26,944
2017-03-28	$15.84	$15.90	$15.72	$15.75	$15.75	14,755
2017-03-27	$15.78	$15.97	$15.76	$15.84	$15.84	16,437
2017-03-24	$16.04	$16.07	$15.91	$15.95	$15.95	18,401
2017-03-23	$15.94	$16.15	$15.90	$15.97	$15.97	24,276
2017-03-22	$16.39	$16.39	$15.76	$15.91	$15.91	21,153
2017-03-21	$16.27	$16.40	$15.94	$16.00	$16.00	36,302
2017-03-20	$16.07	$16.28	$15.98	$16.27	$16.27	25,991
2017-03-17	$15.49	$16.51	$15.49	$16.04	$16.04	98,231
2017-03-16	$15.29	$15.57	$15.29	$15.50	$15.50	27,812
2017-03-15	$15.33	$15.48	$15.18	$15.23	$15.23	23,412
2017-03-14	$15.43	$15.43	$15.16	$15.27	$15.27	19,866
2017-03-13	$15.51	$15.74	$15.43	$15.43	$15.43	11,553
2017-03-10	$15.86	$16.05	$15.49	$15.52	$15.52	19,423
2017-03-09	$15.41	$15.96	$15.41	$15.75	$15.75	24,794
2017-03-08	$15.73	$16.00	$15.43	$15.43	$15.43	20,787
2017-03-07	$15.55	$15.82	$15.52	$15.61	$15.61	30,749
2017-03-06	$15.88	$16.44	$15.85	$15.87	$15.87	42,915
2017-03-03	$15.91	$16.00	$15.87	$15.91	$15.91	36,841
2017-03-02	$15.99	$16.10	$15.96	$15.97	$15.97	21,368
2017-03-01	$16.05	$16.13	$15.90	$15.98	$15.98	21,873
2017-02-28	$16.07	$16.15	$15.93	$15.94	$15.94	31,197
2017-02-27	$16.09	$16.31	$16.08	$16.14	$16.14	16,036
2017-02-24	$16.10	$16.20	$15.72	$16.16	$16.16	23,977
2017-02-23	$16.10	$16.20	$16.05	$16.10	$16.10	25,463
2017-02-22	$16.00	$16.12	$15.94	$16.10	$16.10	14,271
2017-02-21	$16.10	$16.18	$15.93	$15.99	$15.99	23,684
2017-02-17	$16.40	$16.40	$16.05	$16.16	$16.16	20,813
2017-02-16	$16.47	$16.57	$16.16	$16.30	$16.30	14,050
2017-02-15	$16.59	$16.61	$16.38	$16.51	$16.51	13,032
2017-02-14	$16.45	$16.77	$16.45	$16.61	$16.61	11,848
2017-02-13	$16.57	$16.75	$16.57	$16.69	$16.69	19,825
2017-02-10	$16.29	$16.50	$16.11	$16.44	$16.44	53,968
2017-02-09	$16.21	$16.47	$16.03	$16.22	$16.22	91,390
2017-02-08	$16.50	$16.82	$15.97	$16.13	$16.13	32,719
2017-02-07	$16.36	$16.59	$16.36	$16.46	$16.46	22,884
2017-02-06	$16.33	$16.59	$16.22	$16.26	$16.26	17,464
2017-02-03	$16.35	$16.45	$16.18	$16.33	$16.33	28,215
2017-02-02	$16.28	$16.41	$16.05	$16.20	$16.20	45,507
2017-02-01	$16.68	$16.68	$16.16	$16.27	$16.27	28,592
2017-01-31	$16.03	$16.41	$16.03	$16.35	$16.35	38,030
2017-01-30	$16.74	$16.77	$15.97	$15.97	$15.97	26,400
2017-01-27	$16.57	$16.83	$16.53	$16.72	$16.72	20,052
2017-01-26	$16.93	$17.00	$16.69	$16.79	$16.79	13,544
2017-01-25	$17.06	$17.06	$16.00	$16.92	$16.92	21,744
2017-01-24	$16.72	$17.03	$16.46	$16.95	$16.95	27,762
2017-01-23	$16.61	$16.78	$16.48	$16.66	$16.66	14,766
2017-01-20	$16.44	$16.88	$16.33	$16.76	$16.76	69,870
2017-01-19	$16.54	$16.59	$16.29	$16.56	$16.56	48,870
2017-01-18	$16.71	$16.71	$16.34	$16.63	$16.63	27,396
2017-01-17	$16.80	$17.02	$16.50	$16.60	$16.60	51,740
2017-01-13	$16.73	$17.02	$16.72	$16.92	$16.92	36,172
2017-01-12	$16.92	$16.93	$16.48	$16.62	$16.62	18,708
2017-01-11	$16.79	$16.87	$16.73	$16.83	$16.83	15,931
2017-01-10	$16.90	$16.93	$16.76	$16.87	$16.87	25,596
2017-01-09	$16.96	$16.96	$16.61	$16.91	$16.91	41,251
2017-01-06	$16.85	$16.88	$16.68	$16.85	$16.85	52,642
2017-01-05	$16.88	$16.92	$16.62	$16.72	$16.72	48,786
2017-01-04	$16.82	$16.92	$16.67	$16.84	$16.84	53,696
2017-01-03	$16.83	$16.85	$16.58	$16.68	$16.68	55,306
2016-12-30	$16.57	$16.69	$16.30	$16.60	$16.60	39,470
2016-12-29	$16.82	$17.02	$16.38	$16.47	$16.47	67,710
2016-12-28	$16.56	$16.78	$16.46	$16.75	$16.75	46,353
2016-12-27	$16.39	$16.58	$16.39	$16.49	$16.49	31,163
2016-12-23	$16.41	$16.45	$16.27	$16.43	$16.43	21,201
2016-12-22	$16.27	$16.46	$16.11	$16.38	$16.38	44,426
2016-12-21	$16.88	$16.88	$16.28	$16.39	$16.39	58,156
2016-12-20	$17.09	$17.18	$16.75	$16.88	$16.88	77,130
2016-12-19	$16.60	$16.90	$16.31	$16.80	$16.80	163,688
2016-12-16	$16.12	$16.42	$16.02	$16.05	$16.05	78,690
2016-12-15	$16.38	$16.38	$16.00	$16.04	$16.04	58,088
2016-12-14	$16.29	$16.45	$16.14	$16.26	$16.26	37,489
2016-12-13	$16.18	$16.24	$16.05	$16.21	$16.21	38,391
2016-12-12	$16.00	$16.17	$15.94	$16.15	$16.15	60,943
2016-12-09	$16.05	$16.10	$16.03	$16.06	$16.06	64,563
2016-12-08	$15.86	$16.00	$15.84	$16.00	$16.00	80,792
2016-12-07	$16.01	$16.06	$15.77	$15.84	$15.84	62,024
2016-12-06	$16.09	$16.09	$15.81	$15.88	$15.88	52,381
2016-12-05	$15.77	$16.19	$15.66	$16.00	$16.00	86,684
2016-12-02	$15.82	$15.99	$15.76	$15.76	$15.76	63,556
2016-12-01	$15.95	$15.95	$15.60	$15.93	$15.93	83,297
2016-11-30	$15.90	$15.94	$15.41	$15.71	$15.71	102,732
2016-11-29	$15.63	$15.97	$15.13	$15.83	$15.83	107,205
2016-11-28	$15.30	$15.60	$15.30	$15.59	$15.59	50,792
2016-11-25	$15.31	$15.31	$15.23	$15.29	$15.29	18,112
2016-11-23	$15.18	$15.30	$15.14	$15.30	$15.30	56,399
2016-11-22	$15.04	$15.16	$14.89	$15.13	$15.13	60,196
2016-11-21	$15.05	$15.17	$14.81	$14.95	$14.95	71,494
2016-11-18	$14.86	$15.10	$14.77	$15.07	$15.07	81,952
2016-11-17	$14.97	$14.99	$14.84	$14.92	$14.92	75,967
2016-11-16	$14.17	$14.74	$14.10	$14.70	$14.70	59,490
2016-11-15	$14.22	$14.31	$13.98	$14.16	$14.16	65,976
2016-11-14	$14.19	$14.42	$13.95	$14.15	$14.15	49,490
2016-11-11	$13.89	$14.20	$13.77	$14.05	$14.05	92,607
2016-11-10	$13.45	$13.92	$13.45	$13.82	$13.82	97,468
2016-11-09	$13.24	$13.52	$12.92	$13.45	$13.45	128,825
2016-11-08	$13.00	$13.60	$12.70	$13.12	$13.12	140,794
2016-11-07	$12.80	$12.80	$12.54	$12.70	$12.70	35,977
2016-11-04	$12.70	$12.75	$12.55	$12.59	$12.59	16,476
2016-11-03	$12.72	$12.74	$12.62	$12.63	$12.63	19,859
2016-11-02	$12.71	$12.74	$12.60	$12.65	$12.65	40,879
2016-11-01	$13.15	$13.15	$12.62	$12.68	$12.68	136,181
2016-10-31	$13.21	$13.25	$13.17	$13.19	$13.19	37,839
2016-10-28	$13.41	$13.61	$13.16	$13.21	$13.21	77,750
2016-10-27	$13.58	$13.62	$13.41	$13.48	$13.48	20,492
2016-10-26	$13.61	$13.64	$13.41	$13.50	$13.50	31,453
2016-10-25	$13.62	$13.63	$13.52	$13.54	$13.54	19,554
2016-10-24	$13.67	$13.67	$13.57	$13.59	$13.59	13,930
2016-10-21	$13.57	$13.75	$13.57	$13.58	$13.58	8,664
2016-10-20	$13.69	$13.75	$13.58	$13.66	$13.66	44,255
2016-10-19	$13.63	$13.72	$13.60	$13.65	$13.65	22,653
2016-10-18	$13.61	$13.68	$13.55	$13.56	$13.56	20,342
2016-10-17	$13.40	$13.61	$13.40	$13.56	$13.56	24,413
2016-10-14	$13.53	$13.55	$13.42	$13.50	$13.50	28,069
2016-10-13	$13.55	$13.55	$13.43	$13.48	$13.48	59,426
2016-10-12	$13.32	$13.54	$13.32	$13.50	$13.50	27,031
2016-10-11	$13.45	$13.45	$13.30	$13.34	$13.34	31,122
2016-10-10	$13.42	$13.60	$13.41	$13.45	$13.45	28,934
2016-10-07	$13.37	$13.50	$13.29	$13.40	$13.40	17,140
2016-10-06	$13.38	$13.50	$13.36	$13.40	$13.40	12,551
2016-10-05	$13.36	$13.51	$13.16	$13.40	$13.40	19,970
2016-10-04	$13.41	$13.52	$13.30	$13.35	$13.35	38,917
2016-10-03	$13.28	$13.47	$13.20	$13.41	$13.41	43,065
2016-09-30	$13.30	$13.40	$13.27	$13.35	$13.35	37,345
2016-09-29	$13.37	$13.37	$13.23	$13.26	$13.26	29,226
2016-09-28	$13.62	$13.62	$13.26	$13.40	$13.40	59,116
2016-09-27	$13.42	$13.64	$13.41	$13.60	$13.60	27,102
2016-09-26	$13.35	$13.47	$13.33	$13.45	$13.45	46,119
2016-09-23	$13.63	$13.63	$13.45	$13.50	$13.50	56,905
2016-09-22	$13.58	$13.67	$13.56	$13.61	$13.61	44,875
2016-09-21	$13.55	$13.61	$13.49	$13.58	$13.58	30,267
2016-09-20	$13.56	$13.65	$13.43	$13.55	$13.55	39,627
2016-09-19	$13.33	$13.65	$13.33	$13.57	$13.57	25,853
2016-09-16	$13.35	$13.38	$13.16	$13.38	$13.38	122,082
2016-09-15	$13.20	$13.36	$13.17	$13.35	$13.35	34,854
2016-09-14	$13.43	$13.45	$13.25	$13.25	$13.25	48,528
2016-09-13	$13.58	$13.58	$13.16	$13.46	$13.46	64,949
2016-09-12	$13.66	$13.75	$13.49	$13.60	$13.60	37,119
2016-09-09	$13.99	$13.99	$13.63	$13.74	$13.74	70,434
2016-09-08	$13.47	$13.58	$13.41	$13.51	$13.51	79,304
2016-09-07	$13.49	$13.59	$13.47	$13.55	$13.55	89,376
2016-09-06	$13.51	$13.59	$13.16	$13.54	$13.54	155,478
2016-09-02	$13.53	$13.61	$13.44	$13.61	$13.61	40,921
2016-09-01	$13.50	$13.51	$13.23	$13.51	$13.51	41,035
2016-08-31	$13.51	$13.55	$13.25	$13.53	$13.53	38,792
2016-08-30	$13.10	$13.58	$13.10	$13.54	$13.54	35,672
2016-08-29	$13.30	$13.31	$13.07	$13.14	$13.14	19,507
2016-08-26	$13.49	$13.51	$13.20	$13.25	$13.25	31,088
2016-08-25	$13.49	$13.55	$13.42	$13.44	$13.44	28,644
2016-08-24	$13.33	$13.55	$13.31	$13.49	$13.49	56,007
2016-08-23	$13.13	$13.51	$13.11	$13.29	$13.29	80,084
2016-08-22	$12.96	$13.18	$12.93	$13.16	$13.16	30,166
2016-08-19	$13.30	$13.43	$12.62	$13.09	$13.09	99,504
2016-08-18	$13.02	$13.46	$12.89	$13.36	$13.36	115,346
2016-08-17	$12.76	$13.10	$12.61	$13.02	$13.02	116,745
2016-08-16	$12.62	$13.05	$12.62	$12.77	$12.77	171,514
2016-08-15	$12.80	$12.85	$12.62	$12.69	$12.69	52,950
2016-08-12	$13.06	$13.14	$12.73	$12.76	$12.76	66,163
2016-08-11	$13.08	$13.18	$13.04	$13.10	$13.10	26,732
2016-08-10	$13.17	$13.17	$13.03	$13.10	$13.10	12,301
2016-08-09	$13.40	$13.40	$12.78	$13.22	$13.22	20,659
2016-08-08	$13.22	$13.28	$13.14	$13.15	$13.15	16,575
2016-08-05	$13.27	$13.42	$13.27	$13.30	$13.30	23,832
2016-08-04	$13.33	$13.42	$13.10	$13.16	$13.16	18,332
2016-08-03	$13.28	$13.37	$13.27	$13.30	$13.30	29,140
2016-08-02	$13.64	$13.67	$13.33	$13.39	$13.39	25,447
2016-08-01	$13.83	$13.84	$13.51	$13.56	$13.56	10,434
2016-07-29	$13.86	$13.96	$13.69	$13.75	$13.75	23,182
2016-07-28	$13.73	$13.93	$13.56	$13.83	$13.83	39,100
2016-07-27	$13.46	$13.72	$13.41	$13.69	$13.69	18,484
2016-07-26	$13.57	$13.65	$13.23	$13.51	$13.51	25,740
2016-07-25	$13.71	$13.77	$13.56	$13.61	$13.61	13,260
2016-07-22	$13.34	$13.81	$13.34	$13.79	$13.79	65,101
2016-07-21	$13.32	$13.42	$12.99	$13.33	$13.33	36,440
2016-07-20	$13.40	$13.46	$13.30	$13.42	$13.42	11,548
2016-07-19	$13.74	$13.74	$13.36	$13.40	$13.40	76,293
2016-07-18	$13.25	$14.00	$13.25	$13.78	$13.78	150,259
2016-07-15	$12.91	$12.91	$12.45	$12.57	$12.57	61,763
2016-07-14	$13.00	$13.00	$12.77	$12.83	$12.83	18,539
2016-07-13	$12.79	$12.93	$12.78	$12.87	$12.87	28,110
2016-07-12	$12.81	$12.91	$12.81	$12.82	$12.82	38,188
2016-07-11	$12.55	$12.86	$12.55	$12.79	$12.79	25,787
2016-07-08	$12.35	$12.73	$12.35	$12.60	$12.60	45,137
2016-07-07	$12.04	$12.33	$12.04	$12.31	$12.31	26,753
2016-07-06	$11.98	$12.10	$11.91	$12.07	$12.07	17,201
2016-07-05	$12.24	$12.29	$12.01	$12.08	$12.08	33,286
2016-07-01	$12.61	$12.61	$12.15	$12.22	$12.22	30,793
2016-06-30	$12.47	$12.64	$12.35	$12.49	$12.49	60,894
2016-06-29	$12.04	$12.53	$12.04	$12.48	$12.48	31,850
2016-06-28	$12.03	$12.14	$11.92	$11.94	$11.94	23,388
2016-06-27	$12.05	$12.05	$11.88	$11.97	$11.97	94,303
2016-06-24	$11.92	$12.39	$11.92	$12.10	$12.10	93,222
2016-06-23	$12.25	$12.35	$12.15	$12.31	$12.31	41,742
2016-06-22	$12.35	$12.35	$12.08	$12.14	$12.14	23,813
2016-06-21	$12.22	$12.39	$12.22	$12.32	$12.32	25,406
2016-06-20	$12.43	$12.43	$12.15	$12.31	$12.31	39,980
2016-06-17	$12.35	$12.35	$12.17	$12.35	$12.35	64,959
2016-06-16	$12.36	$12.46	$12.06	$12.36	$12.36	58,459
2016-06-15	$12.38	$12.67	$12.32	$12.35	$12.35	26,945
2016-06-14	$12.53	$12.73	$12.41	$12.43	$12.43	17,980
2016-06-13	$12.92	$13.21	$12.57	$12.59	$12.59	24,359
2016-06-10	$12.89	$12.93	$12.61	$12.90	$12.90	18,102
2016-06-09	$12.87	$12.99	$12.84	$12.93	$12.93	23,367
2016-06-08	$12.67	$12.94	$12.67	$12.86	$12.86	25,382
2016-06-07	$12.70	$12.76	$12.65	$12.69	$12.69	13,842
2016-06-06	$12.66	$12.75	$12.65	$12.71	$12.71	20,937
2016-06-03	$12.74	$12.92	$12.59	$12.64	$12.64	23,297
2016-06-02	$12.62	$12.85	$12.57	$12.82	$12.82	10,268
2016-06-01	$12.50	$12.81	$12.36	$12.72	$12.72	69,825
2016-05-31	$12.66	$12.66	$12.27	$12.52	$12.52	34,028
2016-05-27	$13.16	$13.16	$12.50	$12.71	$12.71	21,018
2016-05-26	$13.04	$13.04	$12.51	$12.51	$12.51	45,184
2016-05-25	$13.05	$13.28	$12.90	$13.02	$13.02	11,816
2016-05-24	$12.87	$13.20	$12.87	$13.10	$13.10	23,444
2016-05-23	$12.99	$13.05	$12.87	$12.87	$12.87	20,499
2016-05-20	$12.94	$13.04	$12.81	$13.03	$13.03	50,152
2016-05-19	$12.77	$13.00	$12.67	$12.86	$12.86	20,799
2016-05-18	$12.78	$12.91	$12.65	$12.89	$12.89	19,021
2016-05-17	$13.37	$13.37	$12.65	$12.76	$12.76	68,022
2016-05-16	$13.04	$13.43	$12.99	$13.35	$13.35	37,568
2016-05-13	$13.12	$13.19	$12.93	$13.07	$13.07	18,775
2016-05-12	$13.09	$13.16	$12.66	$13.12	$13.12	29,692
2016-05-11	$13.58	$13.58	$12.91	$13.10	$13.10	32,658
2016-05-10	$13.61	$13.75	$13.45	$13.50	$13.50	61,666
2016-05-09	$13.46	$13.79	$13.29	$13.63	$13.63	46,049
2016-05-06	$13.10	$13.39	$12.75	$13.39	$13.39	22,463
2016-05-05	$13.63	$13.65	$12.89	$13.04	$13.04	51,336
2016-05-04	$13.46	$13.60	$13.35	$13.57	$13.57	28,993
2016-05-03	$13.17	$13.70	$13.10	$13.54	$13.54	31,766
2016-05-02	$12.69	$13.47	$12.69	$13.37	$13.37	20,742
2016-04-29	$12.83	$13.03	$12.66	$12.97	$12.97	23,434
2016-04-28	$12.80	$12.99	$12.80	$12.90	$12.90	22,444
2016-04-27	$12.70	$13.02	$12.69	$12.87	$12.87	25,480
2016-04-26	$12.67	$12.81	$12.60	$12.79	$12.79	12,947
2016-04-25	$12.73	$12.87	$12.40	$12.69	$12.69	24,807
2016-04-22	$12.57	$12.79	$11.12	$12.69	$12.69	14,076
2016-04-21	$12.44	$12.59	$12.42	$12.54	$12.54	25,846
2016-04-20	$12.44	$12.49	$12.23	$12.39	$12.39	26,659
2016-04-19	$12.49	$12.65	$12.15	$12.27	$12.27	41,808
2016-04-18	$12.54	$12.63	$12.46	$12.48	$12.48	13,155
2016-04-15	$12.27	$12.50	$12.20	$12.44	$12.44	33,271
2016-04-14	$12.30	$12.45	$12.21	$12.34	$12.34	15,249
2016-04-13	$12.14	$12.35	$12.08	$12.26	$12.26	35,599
2016-04-12	$12.06	$12.14	$12.05	$12.12	$12.12	14,077
2016-04-11	$12.10	$12.13	$11.94	$12.08	$12.08	22,739
2016-04-08	$11.90	$12.07	$11.86	$12.01	$12.01	29,773
2016-04-07	$11.67	$12.10	$11.67	$11.94	$11.94	42,330
2016-04-06	$11.75	$11.85	$11.70	$11.79	$11.79	13,735
2016-04-05	$11.82	$11.90	$11.60	$11.81	$11.81	31,220
2016-04-04	$12.00	$12.07	$11.88	$11.96	$11.96	17,912
2016-04-01	$11.90	$12.17	$11.90	$12.10	$12.10	19,855
2016-03-31	$11.78	$12.15	$11.70	$11.98	$11.98	74,627
2016-03-30	$12.00	$12.08	$11.72	$11.82	$11.82	26,843
2016-03-29	$11.59	$11.93	$11.48	$11.90	$11.90	20,170
2016-03-28	$11.62	$11.70	$11.51	$11.61	$11.61	26,477
2016-03-24	$11.52	$11.62	$11.40	$11.54	$11.54	30,049
2016-03-23	$11.95	$11.95	$11.45	$11.51	$11.51	27,492
2016-03-22	$12.00	$12.03	$11.87	$11.93	$11.93	30,620
2016-03-21	$12.00	$12.18	$11.95	$12.00	$12.00	27,657
2016-03-18	$12.00	$12.11	$11.58	$11.99	$11.99	59,183
2016-03-17	$11.65	$12.06	$11.54	$11.93	$11.93	18,846
2016-03-16	$11.26	$11.69	$11.26	$11.63	$11.63	29,846
2016-03-15	$11.57	$11.65	$11.21	$11.39	$11.39	39,463
2016-03-14	$11.85	$11.85	$11.51	$11.60	$11.60	38,525
2016-03-11	$12.05	$12.19	$11.49	$11.95	$11.95	43,841
2016-03-10	$11.98	$12.27	$11.34	$11.95	$11.95	65,104
2016-03-09	$11.07	$12.11	$11.03	$11.98	$11.98	76,597
2016-03-08	$11.19	$11.28	$11.03	$11.04	$11.04	32,118
2016-03-07	$11.34	$11.59	$10.96	$11.28	$11.28	52,260
2016-03-04	$10.70	$11.41	$10.70	$11.33	$11.33	38,331
2016-03-03	$10.14	$10.61	$10.14	$10.55	$10.55	35,323
2016-03-02	$10.06	$10.42	$10.06	$10.14	$10.14	25,733
2016-03-01	$10.14	$10.28	$10.01	$10.10	$10.10	38,797
2016-02-29	$10.26	$10.27	$10.02	$10.06	$10.06	18,519
2016-02-26	$10.12	$10.41	$10.12	$10.20	$10.20	41,463
2016-02-25	$10.41	$10.41	$10.01	$10.09	$10.09	44,925
2016-02-24	$10.32	$10.41	$10.00	$10.36	$10.36	37,464
2016-02-23	$10.01	$10.44	$10.01	$10.39	$10.39	47,354
2016-02-22	$10.01	$10.35	$9.94	$10.25	$10.25	55,330
2016-02-19	$9.88	$10.17	$9.77	$9.94	$9.94	27,973
2016-02-18	$10.11	$10.21	$9.77	$9.89	$9.89	57,202
2016-02-17	$10.15	$10.31	$10.00	$10.15	$10.15	52,179
2016-02-16	$10.12	$10.30	$10.02	$10.13	$10.13	45,254
2016-02-12	$9.89	$10.10	$9.86	$10.06	$10.06	22,524
2016-02-11	$9.85	$10.02	$9.73	$9.84	$9.84	32,822
2016-02-10	$9.77	$10.01	$9.71	$9.85	$9.85	68,529
2016-02-09	$9.76	$9.93	$9.76	$9.78	$9.78	41,157
2016-02-08	$9.83	$9.95	$9.78	$9.89	$9.89	83,854
2016-02-05	$10.21	$10.21	$10.03	$10.07	$10.07	99,318
2016-02-04	$10.37	$10.51	$10.25	$10.29	$10.29	27,584
2016-02-03	$10.63	$10.63	$10.15	$10.41	$10.41	41,832
2016-02-02	$10.60	$10.60	$10.50	$10.53	$10.53	23,384
2016-02-01	$10.75	$10.88	$10.70	$10.71	$10.71	18,804
2016-01-29	$10.50	$10.96	$10.50	$10.86	$10.86	39,224
2016-01-28	$10.70	$10.72	$10.50	$10.52	$10.52	22,363
2016-01-27	$10.65	$10.72	$10.43	$10.62	$10.62	47,592
2016-01-26	$10.82	$10.92	$10.59	$10.70	$10.70	27,654
2016-01-25	$10.90	$10.93	$10.74	$10.81	$10.81	23,748
2016-01-22	$10.81	$10.99	$10.76	$10.98	$10.98	27,598
2016-01-21	$10.73	$10.96	$10.61	$10.70	$10.70	38,777
2016-01-20	$10.31	$10.87	$10.11	$10.74	$10.74	58,719
2016-01-19	$10.56	$10.61	$10.16	$10.37	$10.37	82,243
2016-01-15	$10.60	$10.73	$10.29	$10.48	$10.48	119,976
2016-01-14	$11.08	$11.23	$10.85	$10.91	$10.91	79,087
2016-01-13	$10.67	$11.64	$10.67	$11.09	$11.09	78,695
2016-01-12	$12.07	$12.07	$11.63	$11.64	$11.64	93,084
2016-01-11	$12.40	$12.40	$11.93	$11.96	$11.96	98,395
2016-01-08	$12.42	$12.58	$12.38	$12.38	$12.38	38,679
2016-01-07	$12.65	$12.65	$12.38	$12.40	$12.40	80,210
2016-01-06	$12.64	$12.87	$12.64	$12.73	$12.73	46,116
2016-01-05	$12.82	$12.93	$12.74	$12.76	$12.76	40,201
2016-01-04	$12.81	$13.82	$12.74	$12.80	$12.80	68,098
2015-12-31	$13.19	$13.81	$13.08	$13.11	$13.11	52,500
2015-12-30	$13.54	$13.55	$13.27	$13.29	$13.29	28,100
2015-12-29	$13.51	$13.55	$13.26	$13.52	$13.52	24,000
2015-12-28	$13.50	$13.60	$13.36	$13.42	$13.42	22,900
2015-12-24	$13.38	$13.57	$13.31	$13.47	$13.47	13,900
2015-12-23	$13.25	$13.46	$13.25	$13.40	$13.40	40,600
2015-12-22	$13.23	$13.23	$12.97	$13.15	$13.15	80,600
2015-12-21	$13.32	$13.44	$13.05	$13.16	$13.16	61,600
2015-12-18	$13.28	$13.45	$13.22	$13.23	$13.23	111,900
2015-12-17	$13.47	$13.58	$13.26	$13.37	$13.37	36,600
2015-12-16	$13.42	$13.50	$13.28	$13.41	$13.41	55,300
2015-12-15	$13.49	$13.56	$13.22	$13.36	$13.36	73,900
2015-12-14	$13.57	$13.76	$13.35	$13.41	$13.41	42,700
2015-12-11	$13.60	$13.84	$13.58	$13.61	$13.61	82,100
2015-12-10	$14.13	$14.45	$13.85	$13.87	$13.87	48,700
2015-12-09	$14.38	$14.42	$14.13	$14.16	$14.16	71,200
2015-12-08	$14.31	$14.47	$14.29	$14.39	$14.39	30,200
2015-12-07	$14.41	$14.51	$14.29	$14.43	$14.43	37,600
2015-12-04	$14.30	$14.58	$14.24	$14.49	$14.49	23,200
2015-12-03	$14.38	$14.44	$14.20	$14.32	$14.32	35,600
2015-12-02	$14.23	$14.56	$14.21	$14.42	$14.42	43,400
2015-12-01	$14.54	$14.71	$14.30	$14.39	$14.39	20,400
2015-11-30	$14.49	$14.54	$14.27	$14.43	$14.43	55,900
2015-11-27	$14.60	$14.65	$14.37	$14.52	$14.52	29,600
2015-11-25	$14.16	$14.60	$14.16	$14.54	$14.54	75,800
2015-11-24	$14.50	$14.50	$14.06	$14.17	$14.17	73,000
2015-11-23	$14.70	$14.78	$14.46	$14.49	$14.49	44,100
2015-11-20	$14.80	$14.98	$14.69	$14.76	$14.76	55,100
2015-11-19	$14.51	$14.82	$14.51	$14.70	$14.70	25,000
2015-11-18	$14.67	$14.80	$14.44	$14.56	$14.56	98,500
2015-11-17	$14.79	$14.79	$14.68	$14.68	$14.68	25,400
2015-11-16	$15.06	$15.06	$14.60	$14.81	$14.81	58,800
2015-11-13	$15.19	$15.44	$15.10	$15.12	$15.12	38,700
2015-11-12	$15.50	$15.67	$15.01	$15.33	$15.33	31,400
2015-11-11	$15.80	$15.81	$15.52	$15.52	$15.52	31,800
2015-11-10	$15.75	$15.97	$15.71	$15.79	$15.79	23,000
2015-11-09	$16.24	$16.24	$15.70	$15.76	$15.76	38,800
2015-11-06	$16.00	$16.21	$15.61	$16.21	$16.21	65,400
2015-11-05	$16.21	$16.21	$16.02	$16.08	$16.08	36,600
2015-11-04	$15.97	$17.31	$15.92	$16.13	$16.13	136,300
2015-11-03	$15.59	$16.01	$15.59	$15.95	$15.95	41,000
2015-11-02	$15.50	$15.79	$15.41	$15.71	$15.71	44,800
2015-10-30	$15.83	$15.83	$15.35	$15.50	$15.50	60,700
2015-10-29	$15.88	$15.94	$15.75	$15.79	$15.79	33,200
2015-10-28	$15.52	$15.92	$15.33	$15.89	$15.89	63,500
2015-10-27	$15.70	$15.79	$14.80	$15.52	$15.52	47,600
2015-10-26	$15.40	$15.76	$15.29	$15.68	$15.68	42,100
2015-10-23	$15.31	$15.50	$15.16	$15.50	$15.50	37,900
2015-10-22	$15.27	$15.64	$14.95	$15.16	$15.16	72,800
2015-10-21	$15.63	$15.71	$15.13	$15.16	$15.16	112,200
2015-10-20	$15.44	$15.72	$15.32	$15.64	$15.64	49,800
2015-10-19	$15.09	$15.42	$15.05	$15.41	$15.41	65,300
2015-10-16	$14.97	$15.19	$14.82	$15.09	$15.09	63,700
2015-10-15	$14.77	$14.95	$14.69	$14.94	$14.94	62,300
2015-10-14	$15.63	$15.93	$14.68	$14.75	$14.75	119,000
2015-10-13	$15.90	$15.94	$15.54	$15.65	$15.65	88,100
2015-10-12	$15.14	$15.97	$14.82	$15.90	$15.90	91,400
2015-10-09	$14.67	$15.12	$14.50	$15.09	$15.09	58,900
2015-10-08	$13.85	$14.87	$13.51	$14.67	$14.67	79,200
2015-10-07	$13.71	$13.85	$13.50	$13.82	$13.82	59,500
2015-10-06	$13.74	$13.77	$13.54	$13.62	$13.62	32,900
2015-10-05	$13.28	$13.80	$13.25	$13.74	$13.74	43,900
2015-10-02	$13.00	$13.16	$12.88	$13.16	$13.16	48,200
2015-10-01	$12.76	$13.23	$12.76	$13.11	$13.11	65,600
2015-09-30	$12.75	$12.79	$12.52	$12.67	$12.67	29,300
2015-09-29	$12.45	$12.79	$12.45	$12.67	$12.67	20,200
2015-09-28	$12.64	$12.71	$12.44	$12.45	$12.45	39,500
2015-09-25	$12.92	$12.92	$12.59	$12.63	$12.63	35,700
2015-09-24	$12.63	$12.82	$12.55	$12.81	$12.81	27,700
2015-09-23	$12.60	$12.80	$12.54	$12.69	$12.69	47,800
2015-09-22	$12.47	$12.82	$12.46	$12.61	$12.61	34,400
2015-09-21	$12.70	$12.88	$12.46	$12.54	$12.54	74,200
2015-09-18	$12.41	$12.77	$12.40	$12.68	$12.68	125,100
2015-09-17	$12.60	$12.69	$12.52	$12.57	$12.57	35,800
2015-09-16	$12.38	$12.67	$12.27	$12.63	$12.63	29,700
2015-09-15	$12.28	$12.54	$12.22	$12.40	$12.40	36,900
2015-09-14	$12.33	$12.44	$12.18	$12.28	$12.28	27,500
2015-09-11	$12.35	$12.46	$12.30	$12.35	$12.35	53,800
2015-09-10	$12.56	$12.83	$12.36	$12.44	$12.44	40,000
2015-09-09	$12.77	$12.77	$12.57	$12.62	$12.62	51,000
2015-09-08	$12.86	$12.86	$12.58	$12.64	$12.64	25,400
2015-09-04	$12.50	$12.92	$12.50	$12.72	$12.72	19,200
2015-09-03	$12.77	$12.95	$12.57	$12.65	$12.65	50,600
2015-09-02	$12.88	$12.88	$12.65	$12.82	$12.82	44,100
2015-09-01	$12.80	$12.91	$12.60	$12.69	$12.69	39,400
2015-08-31	$12.84	$13.09	$12.72	$12.83	$12.83	83,500
2015-08-28	$12.84	$12.92	$12.71	$12.92	$12.92	41,300
2015-08-27	$12.88	$13.03	$12.63	$12.93	$12.93	41,000
2015-08-26	$12.85	$12.90	$12.35	$12.84	$12.84	70,400

Stock Name	Stock Ticker	Industry	Sector	Employees
Walt Disney Co (The)	DIS	Entertainment	Communication Services	223,000
Comcast Corp - Class A	CMCSA	Entertainment	Communication Services	195,000
Charter Communications Inc - Class A	CHTR	Entertainment	Communication Services	95,000
Cinemark Holdings Inc	CNK	Entertainment	Communication Services	31,000
Liberty Global plc - Class A	LBTYA	Entertainment	Communication Services	23,000
ViacomCBS Inc - Class B	VIAC	Entertainment	Communication Services	22,109
Dish Network Corp - Class A	DISH	Entertainment	Communication Services	20,095
NetFlix Inc	NFLX	Entertainment	Communication Services	11,400
Endeavor Group Holdings Inc - Class A	EDR	Entertainment	Communication Services	11,000
Discovery Inc - Class A	DISCA	Entertainment	Communication Services	9,400

Reading International Inc - Class A (RDI) Exchange: NASDAQ