Radnet Inc (RDNT) Stock Profile

Data as of April 29, 2024

$49.00 ($0.60) 1.24%

Radnet Inc - Daily Information

Click for more stock information on Radnet Inc.

Daily Information	Data
Date	April 29, 2024
Open	$48.39
Previous Close	$49.00
High	$49.47
Low	$48.32
Adjusted Open	$48.39
Previous Adjusted Close	$49.00
Adjusted High	$49.47
Adjusted Low	$48.32

Invest in Radnet Inc (RDNT)

Diversify your asset portfolio by buying gold.

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Key People Radnet Inc

Employee	Position
Howard G. Berger	Chairman, Co-President & Chief Executive Officer
Stephen M. Forthuber	Co-President & COO-Eastern Operations
Norman R. Hames	Co-President & COO-Western Operations
Mark D. Stolper	Chief Financial Officer & Executive Vice President
John V. Crues	Medical Director & Vice President
Ranjan Jayanathan	Chief Information Officer & Executive VP
Mital Patel	Chief Administrative Officer
Michael N. Murdock	Chief Development Officer & Executive VP
Terri Herrick	Senior VP-Contracting & Network Strategy
Laura Foster	Senior VP-Compliance & Regulatory Affairs
Deborah L. Saly	Senior Vice President & Deputy General Counsel
Charles H. Shaw	SVP-HealthCare Strategy & Business Development
Christine N. Gordon	Director
Gregory E. Spurlock	Director
Ruth Villiger-Wilson	Director & Senior Vice President-Human Resources
David J. Katz	Secretary, Executive VP & General Counsel
Laura P. Jacobs	Independent Director
Lawrence L. Levitt	Independent Director
David L. Swartz	Lead Independent Director

Company Profile Radnet Inc

Exchange: NASDAQ

IPO Date: July 1, 1986

Employees: 4,200

Sector: Healthcare

Industry: Diagnostics & Research

Website: Radnet Inc Website

Address: 11501 West Olympic Blvd., Los Angeles, CA 90064

Historical Stock Data for Radnet Inc (RDNT)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-29	$48.39	$49.47	$48.32	$49.00	$49.00	324,817
2024-04-26	$48.72	$49.01	$48.40	$48.40	$48.40	289,737
2024-04-25	$48.39	$48.97	$47.37	$48.85	$48.85	313,422
2024-04-24	$48.87	$49.85	$48.57	$48.67	$48.67	498,063
2024-04-23	$47.86	$49.19	$47.73	$48.83	$48.83	348,977
2024-04-22	$47.13	$47.96	$46.87	$47.65	$47.65	364,092
2024-04-19	$47.21	$47.89	$46.18	$46.52	$46.52	594,495
2024-04-18	$47.72	$48.11	$47.42	$47.61	$47.61	421,329
2024-04-17	$48.16	$48.46	$47.56	$47.80	$47.80	408,012
2024-04-16	$47.60	$48.12	$46.98	$47.89	$47.89	442,229
2024-04-15	$48.57	$49.03	$47.74	$47.81	$47.81	414,345
2024-04-12	$49.70	$49.70	$48.22	$48.50	$48.50	409,348
2024-04-11	$48.37	$49.48	$48.24	$49.23	$49.23	420,250
2024-04-10	$47.37	$48.92	$46.09	$48.55	$48.55	615,844
2024-04-09	$48.68	$49.04	$47.53	$49.00	$49.00	421,709
2024-04-08	$49.53	$49.94	$48.72	$48.87	$48.87	299,283
2024-04-05	$47.83	$49.08	$47.71	$49.04	$49.04	280,459
2024-04-04	$49.03	$49.71	$47.78	$47.91	$47.91	486,929
2024-04-03	$47.36	$48.64	$47.36	$48.04	$48.04	422,521
2024-04-02	$47.42	$48.28	$46.93	$48.00	$48.00	462,115
2024-04-01	$48.77	$48.77	$47.31	$48.11	$48.11	426,374
2024-03-28	$48.91	$49.16	$48.03	$48.66	$48.66	659,719
2024-03-27	$48.82	$49.00	$48.08	$48.49	$48.49	658,469
2024-03-26	$47.50	$49.23	$47.11	$48.31	$48.31	659,353
2024-03-25	$48.41	$48.64	$46.68	$47.03	$47.03	499,126
2024-03-22	$47.25	$48.30	$47.22	$48.04	$48.04	1,719,257
2024-03-21	$47.50	$47.75	$46.70	$47.17	$47.17	546,326
2024-03-20	$45.47	$47.40	$45.16	$47.21	$47.21	663,975
2024-03-19	$44.08	$45.72	$44.08	$45.50	$45.50	498,432
2024-03-18	$44.76	$45.99	$44.27	$44.83	$44.83	645,804
2024-03-15	$43.10	$44.50	$42.45	$44.45	$44.45	1,245,769
2024-03-14	$44.58	$45.05	$43.41	$43.87	$43.87	662,537
2024-03-13	$45.59	$46.19	$44.63	$45.03	$45.03	466,815
2024-03-12	$45.99	$46.37	$45.62	$46.02	$46.02	708,788
2024-03-11	$46.43	$46.61	$44.79	$46.23	$46.23	917,364
2024-03-08	$43.75	$47.07	$42.93	$46.51	$46.51	2,980,881
2024-03-07	$48.81	$49.41	$48.53	$48.54	$48.54	440,958
2024-03-06	$47.95	$48.82	$46.27	$48.50	$48.50	556,265
2024-03-05	$46.85	$47.61	$45.78	$47.43	$47.43	702,167
2024-03-04	$44.95	$48.50	$43.77	$46.84	$46.84	1,493,643
2024-03-01	$40.00	$45.20	$39.78	$44.35	$44.35	1,976,761
2024-02-29	$37.88	$38.31	$37.04	$37.86	$37.86	569,229
2024-02-28	$38.10	$38.21	$36.47	$37.53	$37.53	478,154
2024-02-27	$38.68	$38.68	$38.21	$38.34	$38.34	235,911
2024-02-26	$38.65	$39.55	$38.65	$38.70	$38.70	468,505
2024-02-23	$39.19	$39.19	$38.23	$38.65	$38.65	265,252
2024-02-22	$38.58	$39.13	$38.19	$38.95	$38.95	311,132
2024-02-21	$37.47	$38.55	$37.21	$38.51	$38.51	315,072
2024-02-20	$37.99	$38.37	$36.96	$37.71	$37.71	331,805
2024-02-16	$38.38	$38.84	$37.81	$38.29	$38.29	234,875
2024-02-15	$39.00	$39.32	$38.27	$38.57	$38.57	298,535
2024-02-14	$38.45	$38.87	$37.80	$38.61	$38.61	213,550
2024-02-13	$38.00	$38.65	$37.22	$37.47	$37.47	408,998
2024-02-12	$38.18	$39.01	$38.09	$38.68	$38.68	485,224
2024-02-09	$35.82	$37.75	$35.69	$37.70	$37.70	278,877
2024-02-08	$35.67	$36.03	$35.16	$35.77	$35.77	307,925
2024-02-07	$37.21	$37.21	$35.46	$35.70	$35.70	524,374
2024-02-06	$36.98	$37.38	$36.80	$37.03	$37.03	160,122
2024-02-05	$37.19	$37.60	$36.96	$37.15	$37.15	209,227
2024-02-02	$37.76	$38.10	$37.12	$37.66	$37.66	204,078
2024-02-01	$37.24	$38.28	$36.84	$38.21	$38.21	204,446
2024-01-31	$37.69	$38.07	$36.77	$36.97	$36.97	429,414
2024-01-30	$37.91	$38.26	$37.38	$37.71	$37.71	282,466
2024-01-29	$37.20	$38.16	$36.97	$38.11	$38.11	202,581
2024-01-26	$37.12	$37.71	$36.74	$37.26	$37.26	293,280
2024-01-25	$38.38	$38.43	$36.51	$36.94	$36.94	353,366
2024-01-24	$38.53	$38.53	$37.09	$37.72	$37.72	453,492
2024-01-23	$38.46	$39.33	$37.51	$37.74	$37.74	682,870
2024-01-22	$38.03	$39.31	$37.87	$38.15	$38.15	769,162
2024-01-19	$37.45	$37.81	$36.70	$37.78	$37.78	348,596
2024-01-18	$36.37	$37.32	$36.04	$37.31	$37.31	308,215
2024-01-17	$36.06	$36.72	$35.92	$36.29	$36.29	250,659
2024-01-16	$35.65	$36.67	$35.36	$36.64	$36.64	383,012
2024-01-12	$37.24	$37.43	$36.22	$36.24	$36.24	491,356
2024-01-11	$36.26	$36.89	$36.02	$36.86	$36.86	515,449
2024-01-10	$36.09	$36.72	$35.63	$36.62	$36.62	440,923
2024-01-09	$35.88	$36.31	$35.08	$36.04	$36.04	316,426
2024-01-08	$34.90	$36.47	$34.90	$36.37	$36.37	445,356
2024-01-05	$34.22	$35.17	$34.22	$34.83	$34.83	371,799
2024-01-04	$33.80	$34.86	$33.57	$34.61	$34.61	306,803
2024-01-03	$34.28	$34.33	$33.44	$33.57	$33.57	349,451
2024-01-02	$34.37	$35.06	$34.01	$34.56	$34.56	316,905
2023-12-29	$35.72	$35.76	$34.71	$34.77	$34.77	432,764
2023-12-28	$35.79	$36.07	$35.51	$35.70	$35.70	172,913
2023-12-27	$36.06	$36.28	$35.31	$35.94	$35.94	291,573
2023-12-26	$35.37	$36.03	$34.91	$35.91	$35.91	289,751
2023-12-22	$35.01	$35.38	$34.89	$35.20	$35.20	321,326
2023-12-21	$35.29	$35.49	$34.43	$35.15	$35.15	447,766
2023-12-20	$35.49	$35.88	$34.70	$34.77	$34.77	547,743
2023-12-19	$36.24	$36.58	$35.46	$35.57	$35.57	459,736
2023-12-18	$36.50	$37.01	$35.54	$35.90	$35.90	452,829
2023-12-15	$37.31	$37.31	$35.91	$36.36	$36.36	2,176,548
2023-12-14	$37.35	$37.97	$36.94	$37.02	$37.02	576,475
2023-12-13	$36.29	$37.22	$35.79	$37.19	$37.19	514,173
2023-12-12	$36.00	$36.37	$35.61	$36.35	$36.35	553,040
2023-12-11	$36.18	$36.31	$35.22	$36.08	$36.08	327,368
2023-12-08	$36.66	$36.69	$35.97	$36.22	$36.22	419,726
2023-12-07	$36.47	$36.73	$35.30	$36.02	$36.02	698,936
2023-12-06	$36.03	$36.56	$35.73	$36.48	$36.48	979,229
2023-12-05	$35.02	$35.83	$34.86	$35.51	$35.51	688,176
2023-12-04	$34.17	$35.63	$34.12	$35.33	$35.33	533,535
2023-12-01	$33.17	$34.71	$33.06	$34.54	$34.54	539,882
2023-11-30	$32.90	$33.25	$32.37	$33.23	$33.23	358,864
2023-11-29	$32.88	$33.75	$32.86	$32.90	$32.90	524,560
2023-11-28	$32.63	$32.80	$32.15	$32.67	$32.67	266,751
2023-11-27	$32.22	$32.90	$32.01	$32.69	$32.69	207,004
2023-11-24	$32.09	$32.43	$32.05	$32.36	$32.36	56,387
2023-11-22	$32.57	$32.66	$32.00	$32.09	$32.09	197,788
2023-11-21	$32.61	$32.85	$31.55	$31.70	$31.70	285,694
2023-11-20	$32.17	$32.92	$32.05	$32.82	$32.82	347,630
2023-11-17	$32.13	$32.53	$32.05	$32.09	$32.09	333,113
2023-11-16	$32.44	$32.72	$31.36	$31.62	$31.62	334,418
2023-11-15	$31.53	$32.97	$31.45	$32.36	$32.36	706,772
2023-11-14	$30.27	$31.70	$30.27	$31.61	$31.61	639,150
2023-11-13	$29.10	$29.38	$28.62	$28.81	$28.81	233,287
2023-11-10	$29.41	$29.54	$28.55	$29.18	$29.18	421,750
2023-11-09	$29.67	$29.99	$28.27	$29.47	$29.47	348,464
2023-11-08	$29.46	$29.67	$28.63	$28.72	$28.72	282,695
2023-11-07	$28.45	$29.46	$28.33	$29.44	$29.44	360,655
2023-11-06	$28.84	$28.97	$28.34	$28.54	$28.54	268,733
2023-11-03	$27.83	$29.15	$27.74	$28.84	$28.84	943,815
2023-11-02	$27.15	$27.51	$26.68	$27.34	$27.34	326,182
2023-11-01	$26.97	$27.35	$26.14	$26.68	$26.68	330,061
2023-10-31	$26.69	$27.18	$26.69	$26.96	$26.96	203,874
2023-10-30	$25.81	$26.80	$25.59	$26.77	$26.77	357,198
2023-10-27	$25.76	$26.21	$25.11	$25.42	$25.42	648,165
2023-10-26	$27.40	$27.59	$25.68	$25.69	$25.69	541,577
2023-10-25	$27.86	$27.96	$27.25	$27.36	$27.36	291,733
2023-10-24	$27.62	$28.28	$27.62	$28.14	$28.14	233,333
2023-10-23	$28.32	$28.45	$27.54	$27.58	$27.58	586,565
2023-10-20	$29.56	$29.56	$27.73	$28.63	$28.63	793,712
2023-10-19	$30.10	$30.41	$29.27	$29.55	$29.55	304,799
2023-10-18	$29.95	$30.72	$29.69	$30.09	$30.09	336,803
2023-10-17	$29.48	$30.74	$29.33	$30.25	$30.25	380,091
2023-10-16	$29.45	$29.67	$29.24	$29.39	$29.39	357,359
2023-10-13	$29.43	$29.68	$29.00	$29.33	$29.33	345,131
2023-10-12	$29.94	$30.03	$29.18	$29.36	$29.36	404,366
2023-10-11	$30.39	$30.39	$29.09	$29.86	$29.86	553,708
2023-10-10	$29.51	$30.73	$29.49	$30.39	$30.39	715,842
2023-10-09	$29.65	$29.82	$28.86	$29.33	$29.33	519,973
2023-10-06	$28.56	$30.01	$28.15	$29.68	$29.68	625,723
2023-10-05	$28.49	$29.12	$28.30	$28.70	$28.70	580,393
2023-10-04	$28.36	$28.67	$27.98	$28.61	$28.61	268,455
2023-10-03	$28.00	$28.57	$27.55	$28.35	$28.35	489,353
2023-10-02	$28.17	$28.46	$27.86	$28.11	$28.11	397,649
2023-09-29	$28.87	$28.87	$27.86	$28.19	$28.19	823,875
2023-09-28	$28.57	$29.67	$28.57	$28.70	$28.70	814,469
2023-09-27	$27.98	$28.67	$27.91	$28.58	$28.58	435,415
2023-09-26	$28.22	$28.51	$27.72	$27.83	$27.83	696,550
2023-09-25	$27.45	$28.26	$27.26	$28.23	$28.23	255,632
2023-09-22	$27.31	$27.81	$27.02	$27.61	$27.61	323,523
2023-09-21	$27.77	$27.91	$27.27	$27.30	$27.30	421,335
2023-09-20	$28.20	$28.38	$28.04	$28.06	$28.06	229,856
2023-09-19	$27.99	$28.36	$27.95	$28.10	$28.10	552,083
2023-09-18	$28.34	$28.40	$27.73	$28.02	$28.02	578,794
2023-09-15	$28.74	$28.91	$28.10	$28.51	$28.51	2,096,331
2023-09-14	$27.79	$28.89	$27.79	$28.74	$28.74	508,810
2023-09-13	$28.06	$28.54	$27.51	$27.53	$27.53	631,588
2023-09-12	$29.24	$29.47	$27.93	$28.02	$28.02	690,715
2023-09-11	$30.23	$30.35	$29.30	$29.41	$29.41	584,777
2023-09-08	$30.61	$30.61	$30.02	$30.14	$30.14	522,011
2023-09-07	$30.89	$31.35	$30.74	$30.75	$30.75	491,636
2023-09-06	$31.08	$32.09	$30.78	$30.94	$30.94	422,185
2023-09-05	$32.36	$32.36	$30.72	$31.14	$31.14	587,512
2023-09-01	$33.59	$33.80	$32.51	$32.57	$32.57	429,031
2023-08-31	$34.03	$34.23	$32.83	$33.41	$33.41	719,853
2023-08-30	$32.62	$33.36	$32.62	$33.01	$33.01	536,369
2023-08-29	$31.70	$32.72	$31.48	$32.67	$32.67	366,168
2023-08-28	$32.22	$32.56	$31.68	$31.75	$31.75	265,598
2023-08-25	$31.65	$32.37	$31.40	$32.10	$32.10	332,504
2023-08-24	$31.73	$32.40	$31.62	$31.66	$31.66	370,204
2023-08-23	$31.24	$31.90	$31.15	$31.59	$31.59	304,156
2023-08-22	$30.67	$31.22	$30.45	$31.09	$31.09	343,548
2023-08-21	$29.80	$30.71	$29.56	$30.54	$30.54	385,074
2023-08-18	$29.19	$29.90	$29.07	$29.73	$29.73	391,454
2023-08-17	$30.07	$30.37	$29.26	$29.34	$29.34	646,916
2023-08-16	$32.07	$32.12	$30.14	$30.19	$30.19	614,455
2023-08-15	$31.65	$32.09	$31.38	$32.04	$32.04	369,537
2023-08-14	$31.43	$31.68	$30.78	$31.64	$31.64	345,344
2023-08-11	$31.85	$32.17	$31.39	$31.49	$31.49	410,570
2023-08-10	$31.81	$32.32	$31.19	$31.91	$31.91	283,293
2023-08-09	$31.91	$32.99	$30.93	$31.51	$31.51	819,463
2023-08-08	$33.67	$34.05	$31.08	$31.72	$31.72	910,077
2023-08-07	$33.41	$33.84	$32.84	$33.76	$33.76	683,305
2023-08-04	$32.33	$33.44	$32.17	$33.20	$33.20	426,209
2023-08-03	$32.92	$33.16	$32.32	$32.41	$32.41	242,007
2023-08-02	$33.39	$33.39	$32.63	$33.04	$33.04	409,159
2023-08-01	$32.99	$33.81	$32.82	$33.56	$33.56	390,957
2023-07-31	$32.51	$33.08	$31.92	$33.08	$33.08	501,436
2023-07-28	$32.95	$33.27	$32.42	$32.47	$32.47	219,763
2023-07-27	$33.22	$33.60	$32.54	$32.80	$32.80	417,605
2023-07-26	$33.85	$34.40	$32.93	$33.01	$33.01	565,412
2023-07-25	$34.17	$34.42	$33.56	$33.78	$33.78	754,982
2023-07-24	$34.77	$35.18	$34.09	$34.47	$34.47	951,731
2023-07-21	$33.99	$35.06	$33.60	$34.99	$34.99	870,905
2023-07-20	$34.32	$34.32	$33.45	$33.78	$33.78	522,647
2023-07-19	$34.28	$34.60	$33.27	$34.30	$34.30	793,814
2023-07-18	$32.59	$34.11	$32.43	$34.06	$34.06	753,337
2023-07-17	$31.28	$32.52	$31.02	$32.51	$32.51	536,078
2023-07-14	$30.77	$31.47	$30.61	$31.21	$31.21	506,257
2023-07-13	$30.99	$31.13	$30.52	$30.59	$30.59	421,642
2023-07-12	$31.99	$32.09	$30.94	$30.96	$30.96	585,221
2023-07-11	$31.90	$32.58	$31.51	$31.70	$31.70	737,993
2023-07-10	$31.20	$31.85	$30.92	$31.71	$31.71	578,381
2023-07-07	$30.85	$31.62	$30.85	$31.20	$31.20	582,617
2023-07-06	$30.59	$31.11	$30.38	$30.59	$30.59	536,753
2023-07-05	$31.50	$31.50	$30.58	$30.88	$30.88	742,283
2023-07-03	$32.49	$32.49	$31.40	$31.65	$31.65	293,516
2023-06-30	$33.33	$33.76	$32.42	$32.62	$32.62	758,023
2023-06-29	$33.36	$33.47	$32.96	$32.99	$32.99	334,248
2023-06-28	$32.78	$33.32	$32.56	$33.27	$33.27	379,792
2023-06-27	$32.76	$33.57	$32.59	$33.06	$33.06	685,760
2023-06-26	$33.36	$33.36	$32.31	$32.76	$32.76	651,165
2023-06-23	$32.47	$34.05	$32.20	$33.44	$33.44	3,441,428
2023-06-22	$32.15	$32.96	$31.84	$32.76	$32.76	722,832
2023-06-21	$31.58	$32.56	$31.36	$32.31	$32.31	1,013,412
2023-06-20	$32.11	$32.33	$31.48	$31.72	$31.72	1,425,366
2023-06-16	$31.04	$31.57	$30.40	$31.38	$31.38	1,334,305
2023-06-15	$29.95	$30.93	$29.64	$30.57	$30.57	840,979
2023-06-14	$31.20	$31.68	$29.76	$30.06	$30.06	3,493,986
2023-06-13	$32.68	$32.97	$32.18	$32.96	$32.96	375,620
2023-06-12	$32.10	$32.64	$31.66	$32.51	$32.51	530,378
2023-06-09	$31.45	$32.37	$30.22	$32.10	$32.10	755,407
2023-06-08	$30.66	$31.70	$30.60	$31.66	$31.66	588,343
2023-06-07	$31.00	$31.56	$30.67	$30.74	$30.74	612,093
2023-06-06	$30.70	$31.91	$30.49	$30.90	$30.90	671,693
2023-06-05	$30.09	$30.72	$29.90	$30.70	$30.70	280,728
2023-06-02	$30.00	$30.42	$29.73	$30.38	$30.38	469,393
2023-06-01	$29.06	$29.87	$28.98	$29.77	$29.77	492,446
2023-05-31	$28.94	$29.28	$28.20	$28.94	$28.94	417,757
2023-05-30	$28.80	$29.20	$28.52	$28.93	$28.93	408,462
2023-05-26	$28.33	$29.00	$28.33	$28.92	$28.92	275,014
2023-05-25	$27.97	$28.42	$27.63	$28.30	$28.30	229,307
2023-05-24	$28.20	$28.20	$27.27	$28.10	$28.10	398,179
2023-05-23	$28.06	$28.77	$27.82	$28.37	$28.37	353,064
2023-05-22	$28.59	$28.76	$26.94	$28.07	$28.07	389,341
2023-05-19	$28.58	$28.96	$28.23	$28.55	$28.55	198,455
2023-05-18	$27.70	$28.23	$27.40	$28.12	$28.12	183,114
2023-05-17	$27.91	$27.95	$27.18	$27.83	$27.83	212,177
2023-05-16	$27.36	$27.70	$27.07	$27.64	$27.64	167,162
2023-05-15	$26.90	$28.07	$26.90	$27.71	$27.71	197,059
2023-05-12	$27.05	$27.11	$26.42	$26.98	$26.98	219,626
2023-05-11	$27.81	$28.40	$26.86	$27.01	$27.01	304,239
2023-05-10	$28.87	$29.47	$26.80	$28.26	$28.26	474,902
2023-05-09	$28.50	$29.36	$26.56	$28.56	$28.56	566,540
2023-05-08	$28.68	$28.82	$28.16	$28.75	$28.75	255,733
2023-05-05	$28.14	$29.00	$27.82	$28.68	$28.68	387,635
2023-05-04	$27.47	$28.10	$26.45	$27.79	$27.79	420,998
2023-05-03	$28.35	$28.82	$26.85	$27.71	$27.71	409,901
2023-05-02	$28.03	$28.35	$27.66	$28.11	$28.11	337,585
2023-05-01	$27.63	$28.97	$27.59	$28.25	$28.25	499,039
2023-04-28	$27.59	$27.89	$27.52	$27.66	$27.66	194,237
2023-04-27	$27.32	$27.89	$27.15	$27.74	$27.74	235,378
2023-04-26	$27.63	$27.87	$27.21	$27.28	$27.28	197,431
2023-04-25	$27.75	$27.89	$27.29	$27.82	$27.82	239,911
2023-04-24	$28.03	$28.33	$27.75	$27.86	$27.86	188,603
2023-04-21	$27.47	$28.03	$27.37	$27.97	$27.97	207,245
2023-04-20	$27.20	$27.55	$27.13	$27.44	$27.44	120,684
2023-04-19	$27.67	$27.68	$27.40	$27.49	$27.49	181,650
2023-04-18	$27.80	$28.13	$27.55	$27.75	$27.75	254,559
2023-04-17	$27.37	$27.68	$27.24	$27.67	$27.67	224,246
2023-04-14	$27.29	$27.38	$26.56	$27.30	$27.30	299,703
2023-04-13	$26.95	$27.35	$26.65	$27.30	$27.30	292,467
2023-04-12	$27.59	$27.70	$26.69	$26.79	$26.79	404,135
2023-04-11	$26.41	$27.37	$26.39	$27.31	$27.31	405,904
2023-04-10	$25.96	$26.54	$25.76	$26.41	$26.41	576,288
2023-04-06	$25.08	$26.03	$25.08	$26.03	$26.03	254,784
2023-04-05	$24.84	$25.13	$24.78	$25.07	$25.07	120,397
2023-04-04	$25.26	$25.49	$24.85	$25.00	$25.00	139,404
2023-04-03	$25.00	$25.42	$24.57	$25.17	$25.17	219,405
2023-03-31	$24.63	$25.41	$24.55	$25.03	$25.03	292,905
2023-03-30	$24.39	$24.66	$24.24	$24.48	$24.48	164,860
2023-03-29	$24.12	$24.23	$23.85	$24.13	$24.13	129,465
2023-03-28	$23.70	$24.20	$23.70	$23.96	$23.96	148,679
2023-03-27	$23.54	$24.02	$23.54	$23.94	$23.94	198,320
2023-03-24	$22.90	$23.49	$22.70	$23.35	$23.35	175,809
2023-03-23	$23.28	$23.46	$22.75	$23.14	$23.14	187,982
2023-03-22	$23.77	$24.08	$23.25	$23.28	$23.28	510,396
2023-03-21	$24.04	$24.44	$23.61	$23.83	$23.83	215,593
2023-03-20	$23.59	$24.17	$23.51	$23.74	$23.74	278,138
2023-03-17	$23.69	$24.32	$23.32	$23.50	$23.50	866,158
2023-03-16	$22.97	$24.00	$22.86	$23.89	$23.89	511,240
2023-03-15	$23.19	$23.44	$22.83	$23.23	$23.23	295,720
2023-03-14	$23.98	$24.07	$23.36	$23.67	$23.67	370,261
2023-03-13	$23.11	$23.60	$23.05	$23.31	$23.31	205,742
2023-03-10	$23.66	$23.72	$22.89	$23.39	$23.39	168,640
2023-03-09	$24.45	$24.61	$23.52	$23.70	$23.70	223,962
2023-03-08	$24.54	$24.71	$24.10	$24.44	$24.44	195,484
2023-03-07	$24.30	$24.54	$24.02	$24.52	$24.52	156,332
2023-03-06	$25.09	$25.09	$24.15	$24.36	$24.36	352,563
2023-03-03	$25.17	$25.78	$24.38	$25.07	$25.07	500,240
2023-03-02	$23.02	$24.10	$22.97	$23.81	$23.81	371,879
2023-03-01	$23.47	$23.80	$23.08	$23.32	$23.32	377,763
2023-02-28	$21.21	$23.97	$20.83	$23.59	$23.59	688,194
2023-02-27	$21.08	$21.42	$20.89	$21.05	$21.05	174,125
2023-02-24	$20.94	$21.09	$20.68	$20.93	$20.93	111,565
2023-02-23	$21.35	$21.50	$20.66	$21.32	$21.32	202,500
2023-02-22	$21.21	$21.58	$20.99	$21.28	$21.28	239,926
2023-02-21	$21.40	$21.93	$20.73	$21.12	$21.12	219,547
2023-02-17	$21.27	$21.87	$21.08	$21.72	$21.72	152,962
2023-02-16	$20.53	$21.42	$20.53	$21.16	$21.16	123,396
2023-02-15	$20.31	$20.97	$20.30	$20.88	$20.88	149,454
2023-02-14	$20.56	$20.83	$20.37	$20.43	$20.43	176,149
2023-02-13	$20.73	$20.92	$20.60	$20.70	$20.70	150,172
2023-02-10	$20.44	$20.93	$20.27	$20.68	$20.68	95,636
2023-02-09	$21.23	$21.23	$20.43	$20.51	$20.51	107,187
2023-02-08	$21.13	$21.42	$20.79	$20.94	$20.94	151,598
2023-02-07	$20.86	$21.51	$20.65	$21.37	$21.37	153,696
2023-02-06	$21.51	$21.64	$20.64	$21.04	$21.04	186,110
2023-02-03	$21.51	$21.96	$21.28	$21.55	$21.55	211,665
2023-02-02	$21.15	$21.78	$21.09	$21.66	$21.66	186,569
2023-02-01	$21.10	$21.35	$20.78	$21.09	$21.09	217,517
2023-01-31	$20.35	$21.10	$20.35	$21.05	$21.05	223,647
2023-01-30	$20.19	$20.40	$19.97	$20.21	$20.21	111,654
2023-01-27	$20.35	$20.66	$20.00	$20.36	$20.36	93,408
2023-01-26	$20.68	$20.68	$20.18	$20.39	$20.39	68,262
2023-01-25	$19.90	$20.61	$19.84	$20.57	$20.57	104,479
2023-01-24	$20.62	$20.76	$20.10	$20.13	$20.13	95,637
2023-01-23	$20.72	$20.96	$20.50	$20.77	$20.77	135,481
2023-01-20	$20.69	$20.77	$20.35	$20.62	$20.62	136,433
2023-01-19	$20.01	$20.47	$19.82	$20.45	$20.45	130,142
2023-01-18	$19.82	$20.73	$19.82	$20.16	$20.16	184,872
2023-01-17	$20.04	$20.35	$19.79	$20.00	$20.00	166,601
2023-01-13	$19.38	$20.02	$19.35	$20.00	$20.00	150,299
2023-01-12	$19.30	$19.60	$18.93	$19.60	$19.60	223,805
2023-01-11	$19.24	$19.57	$18.97	$19.29	$19.29	242,011
2023-01-10	$18.93	$19.56	$18.88	$19.24	$19.24	209,866
2023-01-09	$18.86	$19.30	$18.64	$19.00	$19.00	147,493
2023-01-06	$18.41	$18.74	$17.82	$18.74	$18.74	281,137
2023-01-05	$18.75	$18.79	$18.02	$18.18	$18.18	190,383
2023-01-04	$18.91	$19.16	$18.52	$18.82	$18.82	182,849
2023-01-03	$19.01	$19.20	$18.38	$18.64	$18.64	143,273
2022-12-30	$18.62	$18.91	$18.26	$18.83	$18.83	158,932
2022-12-29	$18.20	$18.82	$18.20	$18.76	$18.76	130,302
2022-12-28	$18.84	$19.49	$18.07	$18.08	$18.08	161,885
2022-12-27	$18.87	$19.05	$18.33	$18.81	$18.81	126,414
2022-12-23	$19.33	$19.85	$18.80	$18.87	$18.87	166,978
2022-12-22	$19.13	$19.48	$18.93	$19.47	$19.47	189,007
2022-12-21	$19.68	$19.86	$19.18	$19.37	$19.37	230,094
2022-12-20	$19.12	$19.60	$18.95	$19.56	$19.56	143,203
2022-12-19	$19.67	$19.87	$18.94	$19.28	$19.28	256,655
2022-12-16	$19.41	$19.91	$19.05	$19.73	$19.73	2,361,803
2022-12-15	$20.38	$20.58	$19.39	$19.79	$19.79	251,103
2022-12-14	$20.03	$20.93	$19.71	$20.43	$20.43	316,413
2022-12-13	$20.22	$20.96	$19.40	$20.10	$20.10	406,819
2022-12-12	$20.19	$20.19	$19.27	$19.47	$19.47	373,281
2022-12-09	$20.34	$20.49	$19.91	$19.94	$19.94	185,823
2022-12-08	$19.98	$21.24	$19.77	$20.42	$20.42	243,362
2022-12-07	$20.71	$20.94	$19.59	$19.92	$19.92	297,853
2022-12-06	$20.96	$21.06	$20.60	$20.73	$20.73	269,400
2022-12-05	$20.06	$21.06	$20.06	$21.05	$21.05	268,012
2022-12-02	$19.32	$20.32	$19.29	$20.22	$20.22	159,741
2022-12-01	$19.78	$20.19	$19.61	$19.73	$19.73	168,647
2022-11-30	$19.20	$19.80	$18.83	$19.77	$19.77	403,992
2022-11-29	$17.66	$19.09	$17.64	$18.89	$18.89	227,464
2022-11-28	$17.47	$18.17	$17.45	$17.66	$17.66	234,010
2022-11-25	$17.08	$17.74	$17.08	$17.60	$17.60	71,452
2022-11-23	$17.41	$17.64	$17.33	$17.44	$17.44	107,333
2022-11-22	$17.18	$17.47	$16.90	$17.42	$17.42	194,646
2022-11-21	$16.67	$17.18	$16.52	$17.13	$17.13	192,802
2022-11-18	$16.61	$16.74	$16.23	$16.66	$16.66	197,783
2022-11-17	$16.22	$16.47	$15.97	$16.12	$16.12	174,160
2022-11-16	$16.80	$16.84	$16.20	$16.53	$16.53	176,475
2022-11-15	$16.53	$17.14	$16.19	$16.99	$16.99	336,759
2022-11-14	$16.39	$16.52	$15.75	$16.29	$16.29	229,588
2022-11-11	$16.12	$16.76	$16.12	$16.59	$16.59	244,177
2022-11-10	$15.75	$16.91	$15.51	$16.17	$16.17	293,146
2022-11-09	$16.24	$16.24	$12.03	$15.17	$15.17	1,237,032
2022-11-08	$17.32	$17.63	$17.04	$17.08	$17.08	458,777
2022-11-07	$16.96	$17.36	$16.58	$17.33	$17.33	548,579
2022-11-04	$17.54	$17.84	$16.75	$16.86	$16.86	458,335
2022-11-03	$17.56	$17.83	$17.16	$17.34	$17.34	510,916
2022-11-02	$19.02	$19.16	$17.84	$17.86	$17.86	416,549
2022-11-01	$19.46	$19.69	$18.94	$19.09	$19.09	143,958
2022-10-31	$19.02	$19.46	$18.76	$19.12	$19.12	162,938
2022-10-28	$18.81	$19.30	$18.67	$19.14	$19.14	152,474
2022-10-27	$19.65	$19.75	$18.80	$18.80	$18.80	181,662
2022-10-26	$19.54	$20.22	$19.52	$19.52	$19.52	244,920
2022-10-25	$18.97	$19.59	$18.97	$19.46	$19.46	123,399
2022-10-24	$18.77	$18.96	$18.38	$18.94	$18.94	150,730
2022-10-21	$18.85	$18.85	$17.96	$18.54	$18.54	328,139
2022-10-20	$18.78	$19.31	$18.60	$18.74	$18.74	172,311
2022-10-19	$19.11	$19.21	$18.48	$18.84	$18.84	111,369
2022-10-18	$19.52	$19.91	$19.42	$19.47	$19.47	243,118
2022-10-17	$18.62	$19.28	$18.62	$19.24	$19.24	195,572
2022-10-14	$18.89	$19.01	$18.44	$18.55	$18.55	172,313
2022-10-13	$17.92	$18.77	$17.64	$18.59	$18.59	195,923
2022-10-12	$19.04	$19.04	$18.29	$18.44	$18.44	158,478
2022-10-11	$18.78	$19.25	$18.61	$19.05	$19.05	238,954
2022-10-10	$19.00	$19.07	$18.61	$18.63	$18.63	196,393
2022-10-07	$19.38	$19.49	$18.90	$18.99	$18.99	270,553
2022-10-06	$20.18	$20.39	$19.54	$19.74	$19.74	171,328
2022-10-05	$20.48	$20.58	$20.05	$20.31	$20.31	147,354
2022-10-04	$20.79	$21.00	$20.46	$20.72	$20.72	355,215
2022-10-03	$20.62	$20.65	$20.18	$20.40	$20.40	278,700
2022-09-30	$20.29	$21.25	$20.11	$20.35	$20.35	324,736
2022-09-29	$20.41	$20.55	$19.85	$20.35	$20.35	236,634
2022-09-28	$20.00	$21.33	$19.78	$20.84	$20.84	519,826
2022-09-27	$18.37	$18.83	$17.85	$17.96	$17.96	215,091
2022-09-26	$17.02	$18.26	$17.02	$18.24	$18.24	275,467
2022-09-23	$17.45	$17.45	$16.78	$17.20	$17.20	503,165
2022-09-22	$18.58	$18.58	$17.45	$17.65	$17.65	468,198
2022-09-21	$19.62	$19.62	$18.71	$18.75	$18.75	250,393
2022-09-20	$19.83	$19.83	$19.30	$19.56	$19.56	144,155
2022-09-19	$19.63	$19.94	$19.52	$19.89	$19.89	165,069
2022-09-16	$20.17	$20.17	$19.49	$20.04	$20.04	731,040
2022-09-15	$20.73	$21.04	$20.29	$20.36	$20.36	220,692
2022-09-14	$21.17	$21.58	$20.68	$20.91	$20.91	199,920
2022-09-13	$21.67	$21.82	$21.22	$21.27	$21.27	219,694
2022-09-12	$21.55	$22.38	$21.55	$22.34	$22.34	231,578
2022-09-09	$20.75	$21.60	$20.75	$21.54	$21.54	169,232
2022-09-08	$20.17	$20.80	$20.02	$20.67	$20.67	119,244
2022-09-07	$19.45	$20.40	$19.40	$20.33	$20.33	183,353
2022-09-06	$20.09	$20.09	$19.26	$19.54	$19.54	209,390
2022-09-02	$20.55	$20.73	$20.02	$20.13	$20.13	133,652
2022-09-01	$19.88	$20.38	$19.66	$20.35	$20.35	189,403
2022-08-31	$20.63	$22.05	$20.01	$20.09	$20.09	223,506
2022-08-30	$20.72	$20.86	$20.33	$20.51	$20.51	240,560
2022-08-29	$20.72	$21.35	$20.11	$20.58	$20.58	156,993
2022-08-26	$21.93	$22.19	$20.93	$21.00	$21.00	242,086
2022-08-25	$21.91	$22.14	$21.75	$21.99	$21.99	187,146
2022-08-24	$21.60	$21.86	$21.46	$21.78	$21.78	141,689
2022-08-23	$21.38	$21.65	$21.06	$21.48	$21.48	168,040
2022-08-22	$21.40	$21.97	$21.25	$21.39	$21.39	168,553
2022-08-19	$21.35	$21.99	$21.35	$21.67	$21.67	177,186
2022-08-18	$22.18	$22.18	$21.01	$21.60	$21.60	267,861
2022-08-17	$23.00	$23.10	$22.27	$22.27	$22.27	352,253
2022-08-16	$22.93	$23.05	$22.47	$22.90	$22.90	202,474
2022-08-15	$22.24	$23.08	$22.24	$23.02	$23.02	285,479
2022-08-12	$21.95	$22.28	$21.26	$22.24	$22.24	183,965
2022-08-11	$21.99	$22.39	$21.82	$21.97	$21.97	182,652
2022-08-10	$20.17	$21.86	$20.17	$21.83	$21.83	356,889
2022-08-09	$21.14	$21.49	$19.62	$19.90	$19.90	410,811
2022-08-08	$21.15	$21.31	$20.61	$21.10	$21.10	600,285
2022-08-05	$20.47	$21.02	$20.30	$20.70	$20.70	177,997
2022-08-04	$21.06	$21.15	$20.63	$20.74	$20.74	137,535
2022-08-03	$20.77	$21.07	$20.48	$21.01	$21.01	133,856
2022-08-02	$20.21	$20.76	$20.21	$20.58	$20.58	170,026
2022-08-01	$20.35	$20.71	$20.25	$20.33	$20.33	167,681
2022-07-29	$20.62	$20.84	$20.42	$20.57	$20.57	141,072
2022-07-28	$20.45	$20.80	$20.13	$20.66	$20.66	162,141
2022-07-27	$20.08	$20.45	$19.86	$20.37	$20.37	174,624
2022-07-26	$19.57	$20.10	$19.35	$19.99	$19.99	202,938
2022-07-25	$19.88	$19.95	$19.65	$19.69	$19.69	148,554
2022-07-22	$20.37	$20.85	$19.80	$19.90	$19.90	189,247
2022-07-21	$19.89	$20.39	$19.83	$20.29	$20.29	303,670
2022-07-20	$19.68	$20.08	$19.65	$19.83	$19.83	182,769
2022-07-19	$19.01	$19.82	$19.01	$19.73	$19.73	187,457
2022-07-18	$19.22	$19.45	$18.77	$18.83	$18.83	146,770
2022-07-15	$18.85	$19.12	$18.47	$19.07	$19.07	287,260
2022-07-14	$17.98	$18.44	$17.80	$18.37	$18.37	291,233
2022-07-13	$17.25	$18.50	$17.25	$18.26	$18.26	269,378
2022-07-12	$17.35	$17.82	$17.20	$17.63	$17.63	378,865
2022-07-11	$18.13	$18.13	$17.47	$17.48	$17.48	302,241
2022-07-08	$18.09	$18.95	$18.04	$18.27	$18.27	328,488
2022-07-07	$18.21	$18.55	$17.83	$18.26	$18.26	272,081
2022-07-06	$18.11	$18.34	$17.76	$18.00	$18.00	292,659
2022-07-05	$17.33	$18.13	$17.09	$18.07	$18.07	221,390
2022-07-01	$17.17	$17.77	$17.16	$17.73	$17.73	169,590
2022-06-30	$17.24	$17.65	$17.06	$17.28	$17.28	239,002
2022-06-29	$17.42	$17.83	$17.09	$17.60	$17.60	306,390
2022-06-28	$18.03	$18.54	$17.45	$17.45	$17.45	481,205
2022-06-27	$18.21	$18.34	$17.73	$17.96	$17.96	219,475
2022-06-24	$18.63	$18.94	$18.11	$18.11	$18.11	483,330
2022-06-23	$17.76	$18.68	$17.58	$18.55	$18.55	328,510
2022-06-22	$17.33	$17.79	$17.33	$17.68	$17.68	400,624
2022-06-21	$17.45	$17.73	$17.03	$17.58	$17.58	265,351
2022-06-17	$16.98	$17.47	$16.57	$17.25	$17.25	534,879
2022-06-16	$17.05	$17.42	$16.57	$16.80	$16.80	317,682
2022-06-15	$17.34	$17.82	$17.15	$17.58	$17.58	181,269
2022-06-14	$17.69	$17.70	$17.18	$17.38	$17.38	260,462
2022-06-13	$18.55	$18.71	$17.70	$17.73	$17.73	308,981
2022-06-10	$19.16	$19.20	$18.49	$19.15	$19.15	255,667
2022-06-09	$19.74	$20.02	$19.54	$19.57	$19.57	118,283
2022-06-08	$19.70	$20.02	$19.48	$19.94	$19.94	185,979
2022-06-07	$19.19	$19.92	$19.19	$19.90	$19.90	162,552
2022-06-06	$20.13	$20.14	$19.29	$19.51	$19.51	136,078
2022-06-03	$20.29	$20.53	$19.82	$19.91	$19.91	204,926
2022-06-02	$20.44	$20.76	$20.10	$20.59	$20.59	211,795
2022-06-01	$20.69	$21.33	$20.31	$20.52	$20.52	375,363
2022-05-31	$20.64	$20.67	$20.01	$20.53	$20.53	293,470
2022-05-27	$20.02	$20.85	$20.02	$20.79	$20.79	164,721
2022-05-26	$19.47	$20.22	$19.47	$19.97	$19.97	204,509
2022-05-25	$19.10	$19.55	$18.88	$19.33	$19.33	245,426
2022-05-24	$19.32	$19.39	$18.99	$19.28	$19.28	258,750
2022-05-23	$19.04	$19.79	$19.04	$19.58	$19.58	409,599
2022-05-20	$19.38	$19.66	$18.17	$18.92	$18.92	407,083
2022-05-19	$18.49	$19.57	$18.49	$19.13	$19.13	247,858
2022-05-18	$18.90	$19.26	$18.38	$18.70	$18.70	486,224
2022-05-17	$19.02	$19.63	$18.95	$19.32	$19.32	257,581
2022-05-16	$17.74	$19.26	$17.47	$18.72	$18.72	350,044
2022-05-13	$17.25	$18.03	$17.22	$17.87	$17.87	271,110
2022-05-12	$16.89	$17.49	$16.44	$17.11	$17.11	346,928
2022-05-11	$17.76	$18.03	$16.96	$17.06	$17.06	245,842
2022-05-10	$18.37	$19.07	$17.87	$17.88	$17.88	277,501
2022-05-09	$18.15	$19.16	$18.00	$18.16	$18.16	341,126
2022-05-06	$19.76	$20.03	$18.86	$19.00	$19.00	393,225
2022-05-05	$20.12	$20.44	$19.59	$19.97	$19.97	194,492
2022-05-04	$19.73	$20.60	$19.23	$20.43	$20.43	237,360
2022-05-03	$19.73	$20.19	$19.56	$19.77	$19.77	232,792
2022-05-02	$19.50	$20.14	$19.31	$19.85	$19.85	322,606
2022-04-29	$19.36	$20.12	$19.36	$19.50	$19.50	271,627
2022-04-28	$19.58	$19.84	$18.58	$19.54	$19.54	212,806
2022-04-27	$19.41	$19.90	$19.19	$19.38	$19.38	241,443
2022-04-26	$20.34	$20.34	$19.50	$19.53	$19.53	219,628
2022-04-25	$19.89	$20.63	$19.52	$20.52	$20.52	254,228
2022-04-22	$20.57	$20.60	$19.95	$20.08	$20.08	229,056
2022-04-21	$21.54	$21.58	$20.56	$20.86	$20.86	143,983
2022-04-20	$21.43	$21.81	$21.24	$21.38	$21.38	207,528
2022-04-19	$20.59	$21.91	$20.01	$21.32	$21.32	180,508
2022-04-18	$20.64	$20.92	$20.16	$20.68	$20.68	233,007
2022-04-14	$21.52	$21.69	$20.76	$20.79	$20.79	94,189
2022-04-13	$20.89	$21.65	$20.89	$21.43	$21.43	179,194
2022-04-12	$20.97	$21.57	$20.91	$20.94	$20.94	134,121
2022-04-11	$21.09	$21.24	$20.78	$20.92	$20.92	173,686
2022-04-08	$21.24	$21.29	$20.86	$21.07	$21.07	139,808
2022-04-07	$21.12	$21.53	$20.74	$21.33	$21.33	225,942
2022-04-06	$21.26	$21.55	$20.92	$21.30	$21.30	180,187
2022-04-05	$21.92	$22.02	$21.52	$21.58	$21.58	170,251
2022-04-04	$22.54	$22.77	$21.62	$22.02	$22.02	185,503
2022-04-01	$22.40	$23.03	$22.40	$22.68	$22.68	259,993
2022-03-31	$22.36	$22.88	$22.32	$22.37	$22.37	202,745
2022-03-30	$23.01	$23.10	$22.26	$22.39	$22.39	165,265
2022-03-29	$22.99	$23.57	$22.68	$23.25	$23.25	297,937
2022-03-28	$21.79	$22.60	$21.76	$22.56	$22.56	202,145
2022-03-25	$22.60	$22.75	$21.75	$21.86	$21.86	224,593
2022-03-24	$22.54	$22.83	$21.66	$22.61	$22.61	200,326
2022-03-23	$22.61	$22.89	$22.33	$22.48	$22.48	248,590
2022-03-22	$22.33	$23.00	$22.11	$22.67	$22.67	293,151
2022-03-21	$22.46	$22.58	$21.74	$22.26	$22.26	461,439
2022-03-18	$22.17	$22.88	$21.90	$22.60	$22.60	809,574
2022-03-17	$21.45	$22.47	$21.45	$22.46	$22.46	257,147
2022-03-16	$21.61	$21.81	$20.75	$21.77	$21.77	328,446
2022-03-15	$20.90	$21.38	$20.64	$21.05	$21.05	170,509
2022-03-14	$21.04	$21.71	$20.41	$20.75	$20.75	257,036
2022-03-11	$21.22	$21.52	$20.71	$20.78	$20.78	173,618
2022-03-10	$21.02	$21.22	$20.43	$21.09	$21.09	263,358
2022-03-09	$20.88	$21.91	$20.81	$21.30	$21.30	570,068
2022-03-08	$20.90	$21.66	$20.33	$20.47	$20.47	426,027
2022-03-07	$22.57	$23.12	$20.85	$20.94	$20.94	454,653
2022-03-04	$23.48	$23.68	$22.10	$22.79	$22.79	312,942
2022-03-03	$23.23	$24.41	$23.13	$23.97	$23.97	419,076
2022-03-02	$22.69	$23.67	$21.73	$22.91	$22.91	349,607
2022-03-01	$22.74	$24.60	$21.61	$22.91	$22.91	459,330
2022-02-28	$23.94	$25.65	$23.94	$24.67	$24.67	566,680
2022-02-25	$24.12	$24.84	$23.80	$24.35	$24.35	245,012
2022-02-24	$22.36	$24.02	$21.91	$23.91	$23.91	285,294
2022-02-23	$23.28	$23.65	$22.69	$22.72	$22.72	141,266
2022-02-22	$23.76	$23.99	$22.89	$23.00	$23.00	168,171
2022-02-18	$24.17	$24.85	$23.88	$24.02	$24.02	149,164
2022-02-17	$25.40	$25.49	$24.25	$24.29	$24.29	153,740
2022-02-16	$25.32	$26.09	$25.00	$25.61	$25.61	192,925
2022-02-15	$25.05	$25.62	$24.83	$25.40	$25.40	144,844
2022-02-14	$24.57	$25.21	$24.19	$24.70	$24.70	243,388
2022-02-11	$25.00	$25.40	$23.94	$24.35	$24.35	238,625
2022-02-10	$25.75	$25.91	$24.76	$25.06	$25.06	382,149
2022-02-09	$26.03	$26.84	$26.01	$26.27	$26.27	298,304
2022-02-08	$24.56	$26.12	$24.38	$25.93	$25.93	370,717
2022-02-07	$24.09	$24.81	$24.09	$24.54	$24.54	235,791
2022-02-04	$24.02	$24.03	$23.06	$23.88	$23.88	526,506
2022-02-03	$26.22	$26.22	$24.12	$24.20	$24.20	218,678
2022-02-02	$26.15	$26.60	$25.72	$26.14	$26.14	251,084
2022-02-01	$25.88	$26.42	$25.47	$26.12	$26.12	258,334
2022-01-31	$24.38	$25.76	$24.38	$25.75	$25.75	246,800
2022-01-28	$24.08	$24.74	$23.35	$24.68	$24.68	175,991
2022-01-27	$24.60	$24.80	$23.97	$24.13	$24.13	254,017
2022-01-26	$25.16	$25.63	$24.21	$24.38	$24.38	234,409
2022-01-25	$26.11	$26.43	$24.32	$24.65	$24.65	315,050
2022-01-24	$26.00	$26.74	$25.17	$26.56	$26.56	337,241
2022-01-21	$26.47	$27.45	$26.36	$26.40	$26.40	449,567
2022-01-20	$26.70	$27.70	$26.42	$26.80	$26.80	213,287
2022-01-19	$26.64	$27.61	$26.31	$26.59	$26.59	178,472
2022-01-18	$27.82	$27.82	$26.24	$26.69	$26.69	199,631
2022-01-14	$27.54	$28.22	$27.32	$28.16	$28.16	195,934
2022-01-13	$27.69	$28.27	$27.52	$27.95	$27.95	234,623
2022-01-12	$29.23	$29.24	$27.30	$27.34	$27.34	293,426
2022-01-11	$27.41	$29.00	$27.39	$28.94	$28.94	239,797
2022-01-10	$26.91	$27.54	$26.02	$27.47	$27.47	261,875
2022-01-07	$27.90	$28.01	$26.64	$26.66	$26.66	201,562
2022-01-06	$28.57	$28.82	$27.75	$27.97	$27.97	188,370
2022-01-05	$29.15	$30.11	$28.50	$28.53	$28.53	189,352
2022-01-04	$30.04	$30.27	$29.16	$29.44	$29.44	145,721
2022-01-03	$30.07	$30.43	$29.37	$29.82	$29.82	138,541
2021-12-31	$30.26	$30.41	$29.69	$30.11	$30.11	150,568
2021-12-30	$29.87	$30.43	$29.87	$30.19	$30.19	106,361
2021-12-29	$30.10	$30.18	$28.13	$29.97	$29.97	82,447
2021-12-28	$30.65	$31.20	$30.12	$30.12	$30.12	123,544
2021-12-27	$30.40	$30.95	$30.12	$30.80	$30.80	167,065
2021-12-23	$29.69	$30.77	$29.69	$30.36	$30.36	120,509
2021-12-22	$29.40	$30.12	$28.19	$30.02	$30.02	142,293
2021-12-21	$28.77	$29.57	$28.69	$29.41	$29.41	216,353
2021-12-20	$27.79	$28.51	$26.86	$28.27	$28.27	397,351
2021-12-17	$26.82	$29.10	$26.00	$28.49	$28.49	1,391,376
2021-12-16	$28.24	$29.03	$26.68	$26.86	$26.86	700,450
2021-12-15	$27.11	$28.30	$26.57	$28.08	$28.08	415,707
2021-12-14	$26.80	$27.55	$26.65	$27.30	$27.30	244,291
2021-12-13	$26.93	$27.18	$26.40	$26.82	$26.82	140,559
2021-12-10	$27.97	$28.19	$26.99	$27.19	$27.19	133,037
2021-12-09	$28.42	$29.00	$27.48	$27.62	$27.62	142,533
2021-12-08	$28.02	$29.20	$27.90	$28.53	$28.53	130,698
2021-12-07	$28.67	$29.35	$28.17	$28.35	$28.35	141,229
2021-12-06	$27.50	$28.55	$26.46	$28.36	$28.36	229,341
2021-12-03	$28.25	$28.59	$26.79	$27.01	$27.01	251,635
2021-12-02	$26.39	$28.32	$26.11	$28.25	$28.25	255,870
2021-12-01	$27.80	$28.06	$26.28	$26.37	$26.37	289,394
2021-11-30	$26.81	$27.25	$26.55	$26.96	$26.96	263,373
2021-11-29	$27.84	$27.96	$26.84	$27.07	$27.07	214,616
2021-11-26	$27.94	$28.21	$26.10	$26.85	$26.85	233,658
2021-11-24	$28.91	$29.03	$28.36	$28.48	$28.48	88,348
2021-11-23	$29.25	$29.44	$28.66	$29.19	$29.19	147,139
2021-11-22	$28.61	$30.05	$28.40	$29.26	$29.26	236,014
2021-11-19	$27.58	$28.63	$27.27	$28.30	$28.30	290,404
2021-11-18	$29.86	$29.92	$27.91	$27.97	$27.97	345,779
2021-11-17	$30.91	$30.91	$29.79	$29.92	$29.92	301,008
2021-11-16	$31.15	$31.57	$30.66	$30.86	$30.86	181,162
2021-11-15	$31.74	$31.94	$31.07	$31.22	$31.22	321,504
2021-11-12	$31.79	$32.30	$31.47	$31.50	$31.50	126,287
2021-11-11	$31.67	$32.18	$31.03	$31.64	$31.64	202,054
2021-11-10	$31.55	$32.55	$30.27	$31.77	$31.77	257,735
2021-11-09	$33.14	$33.14	$31.50	$31.78	$31.78	411,854
2021-11-08	$33.56	$34.55	$32.26	$33.45	$33.45	343,010
2021-11-05	$32.57	$34.69	$32.51	$34.60	$34.60	357,414
2021-11-04	$32.24	$33.00	$32.10	$32.38	$32.38	203,540
2021-11-03	$31.71	$32.29	$30.63	$32.19	$32.19	234,769
2021-11-02	$32.06	$32.45	$31.43	$31.96	$31.96	185,702
2021-11-01	$31.17	$32.45	$30.95	$32.24	$32.24	298,368
2021-10-29	$31.05	$31.55	$30.47	$31.09	$31.09	281,026
2021-10-28	$30.33	$31.32	$29.85	$30.99	$30.99	258,500
2021-10-27	$30.85	$30.88	$29.60	$30.09	$30.09	163,272
2021-10-26	$31.06	$31.48	$30.46	$31.01	$31.01	189,749
2021-10-25	$31.55	$31.55	$30.84	$31.09	$31.09	202,584
2021-10-22	$30.61	$31.72	$30.27	$31.54	$31.54	227,871
2021-10-21	$30.02	$30.47	$29.58	$30.47	$30.47	207,257
2021-10-20	$29.13	$29.89	$29.13	$29.78	$29.78	165,380
2021-10-19	$29.28	$29.50	$28.99	$29.16	$29.16	115,203
2021-10-18	$28.50	$29.07	$28.09	$29.01	$29.01	242,315
2021-10-15	$29.65	$29.65	$28.73	$28.78	$28.78	185,107
2021-10-14	$28.85	$29.64	$28.50	$29.20	$29.20	311,748
2021-10-13	$27.57	$28.42	$27.32	$28.38	$28.38	215,895
2021-10-12	$27.20	$27.80	$26.81	$27.51	$27.51	167,178
2021-10-11	$28.23	$28.32	$27.00	$27.14	$27.14	183,058
2021-10-08	$28.80	$28.80	$28.22	$28.26	$28.26	130,580
2021-10-07	$28.21	$29.21	$28.21	$28.86	$28.86	429,162
2021-10-06	$28.45	$29.13	$27.68	$28.09	$28.09	157,460
2021-10-05	$28.75	$29.25	$28.25	$28.70	$28.70	178,639
2021-10-04	$29.10	$29.46	$28.63	$28.88	$28.88	196,744
2021-10-01	$29.30	$29.31	$27.89	$29.10	$29.10	278,515
2021-09-30	$29.66	$30.04	$29.21	$29.31	$29.31	319,958
2021-09-29	$29.47	$29.74	$28.90	$29.58	$29.58	251,997
2021-09-28	$29.40	$29.82	$28.78	$28.85	$28.85	247,119
2021-09-27	$29.33	$30.09	$29.02	$29.40	$29.40	222,124
2021-09-24	$28.43	$29.37	$28.37	$29.22	$29.22	209,046
2021-09-23	$28.62	$28.96	$28.20	$28.57	$28.57	152,129
2021-09-22	$27.94	$28.60	$27.76	$28.37	$28.37	187,146
2021-09-21	$27.79	$28.15	$27.49	$27.86	$27.86	160,590
2021-09-20	$27.98	$28.08	$27.18	$27.55	$27.55	186,285
2021-09-17	$27.90	$28.65	$27.60	$28.61	$28.61	614,940
2021-09-16	$28.26	$28.52	$27.62	$27.73	$27.73	163,144
2021-09-15	$27.69	$28.52	$27.15	$28.20	$28.20	258,059
2021-09-14	$28.14	$28.62	$27.57	$27.74	$27.74	425,921
2021-09-13	$29.66	$29.83	$28.18	$28.32	$28.32	298,011
2021-09-10	$29.34	$29.99	$28.90	$29.40	$29.40	244,732
2021-09-09	$30.24	$30.75	$28.95	$29.06	$29.06	439,876
2021-09-08	$30.36	$30.39	$29.85	$30.13	$30.13	129,964
2021-09-07	$31.46	$31.53	$30.39	$30.57	$30.57	213,903
2021-09-03	$31.30	$31.85	$30.80	$31.53	$31.53	161,502
2021-09-02	$30.83	$31.99	$30.83	$31.38	$31.38	135,330
2021-09-01	$31.42	$31.73	$30.60	$30.79	$30.79	231,232
2021-08-31	$30.36	$31.59	$30.11	$31.41	$31.41	623,256
2021-08-30	$31.23	$31.49	$30.46	$30.64	$30.64	588,954
2021-08-27	$30.47	$31.56	$30.40	$31.08	$31.08	244,705
2021-08-26	$30.29	$30.61	$29.69	$30.20	$30.20	313,905
2021-08-25	$29.85	$30.83	$29.35	$30.32	$30.32	256,266
2021-08-24	$30.32	$30.74	$29.83	$29.93	$29.93	201,287
2021-08-23	$31.06	$31.12	$29.80	$30.44	$30.44	332,614
2021-08-20	$30.10	$30.71	$29.80	$30.55	$30.55	249,539
2021-08-19	$31.05	$31.36	$29.77	$30.40	$30.40	274,119
2021-08-18	$31.70	$32.20	$31.21	$31.31	$31.31	221,906
2021-08-17	$32.77	$32.85	$31.20	$31.76	$31.76	259,476
2021-08-16	$30.85	$34.30	$30.74	$33.19	$33.19	519,160
2021-08-13	$31.98	$32.46	$30.52	$30.56	$30.56	275,809
2021-08-12	$32.50	$33.10	$31.59	$31.91	$31.91	467,306
2021-08-11	$34.04	$34.19	$32.81	$33.35	$33.35	278,493
2021-08-10	$35.00	$35.61	$33.61	$33.67	$33.67	320,340
2021-08-09	$37.94	$38.35	$34.65	$34.98	$34.98	483,223
2021-08-06	$37.06	$38.38	$35.70	$38.15	$38.15	364,531
2021-08-05	$37.54	$38.37	$36.59	$36.70	$36.70	502,911
2021-08-04	$37.50	$38.84	$37.29	$37.45	$37.45	350,806
2021-08-03	$36.78	$38.28	$36.07	$38.08	$38.08	446,009
2021-08-02	$36.80	$37.21	$35.12	$36.59	$36.59	553,811
2021-07-30	$34.80	$37.45	$34.80	$36.74	$36.74	632,913
2021-07-29	$34.91	$34.95	$34.55	$34.85	$34.85	104,746
2021-07-28	$34.99	$35.25	$34.24	$34.53	$34.53	133,589
2021-07-27	$34.80	$34.94	$34.31	$34.85	$34.85	113,829
2021-07-26	$35.00	$35.40	$34.15	$34.88	$34.88	154,196
2021-07-23	$34.45	$35.75	$34.40	$34.70	$34.70	275,363
2021-07-22	$34.00	$34.00	$33.00	$33.50	$33.50	122,160
2021-07-21	$34.09	$34.43	$33.82	$33.99	$33.99	103,907
2021-07-20	$32.24	$34.04	$32.14	$33.72	$33.72	314,095
2021-07-19	$31.43	$32.51	$31.00	$31.87	$31.87	273,483
2021-07-16	$33.34	$34.96	$32.23	$32.35	$32.35	187,048
2021-07-15	$33.00	$33.30	$32.24	$32.83	$32.83	240,567
2021-07-14	$34.29	$34.63	$33.03	$33.13	$33.13	197,462
2021-07-13	$35.00	$35.21	$34.07	$34.12	$34.12	138,813
2021-07-12	$34.93	$35.56	$34.93	$35.42	$35.42	241,398
2021-07-09	$34.65	$35.37	$34.33	$34.95	$34.95	184,405
2021-07-08	$34.00	$34.81	$33.18	$34.13	$34.13	235,033
2021-07-07	$34.69	$36.64	$34.51	$34.96	$34.96	367,386
2021-07-06	$34.27	$34.62	$33.43	$34.47	$34.47	310,825
2021-07-02	$34.46	$34.86	$34.06	$34.39	$34.39	196,855
2021-07-01	$33.84	$34.90	$33.32	$34.39	$34.39	294,871
2021-06-30	$33.33	$33.95	$33.02	$33.69	$33.69	435,357
2021-06-29	$34.23	$34.24	$33.20	$33.39	$33.39	182,060
2021-06-28	$34.44	$34.56	$33.19	$33.84	$33.84	196,071
2021-06-25	$34.63	$35.06	$34.25	$34.61	$34.61	472,191
2021-06-24	$34.51	$35.00	$33.96	$34.59	$34.59	257,531
2021-06-23	$35.40	$35.57	$34.33	$34.39	$34.39	241,653
2021-06-22	$34.75	$35.46	$34.15	$35.29	$35.29	284,904
2021-06-21	$32.69	$35.09	$32.17	$34.94	$34.94	413,472
2021-06-18	$33.68	$34.11	$32.01	$32.50	$32.50	737,442
2021-06-17	$36.12	$36.47	$34.38	$34.49	$34.49	276,145
2021-06-16	$33.13	$36.09	$32.80	$36.00	$36.00	517,269
2021-06-15	$31.66	$33.22	$31.45	$33.12	$33.12	362,968
2021-06-14	$31.90	$32.04	$30.69	$31.29	$31.29	307,305
2021-06-11	$31.35	$32.36	$30.93	$31.27	$31.27	242,462
2021-06-10	$33.08	$33.57	$31.25	$31.26	$31.26	214,201
2021-06-09	$32.60	$33.18	$31.78	$33.16	$33.16	500,001
2021-06-08	$29.75	$32.68	$29.66	$32.55	$32.55	665,489
2021-06-07	$26.96	$29.76	$26.71	$29.60	$29.60	788,199
2021-06-04	$26.38	$26.75	$26.18	$26.70	$26.70	125,029
2021-06-03	$26.06	$26.47	$25.85	$26.25	$26.25	138,040
2021-06-02	$26.70	$26.89	$25.76	$26.33	$26.33	160,549
2021-06-01	$26.55	$27.02	$26.14	$26.68	$26.68	199,199
2021-05-28	$26.78	$26.94	$26.06	$26.47	$26.47	119,764
2021-05-27	$27.00	$27.19	$26.54	$26.59	$26.59	202,569
2021-05-26	$26.25	$26.99	$26.08	$26.89	$26.89	151,334
2021-05-25	$25.17	$26.79	$25.17	$26.30	$26.30	186,056
2021-05-24	$26.39	$26.44	$25.77	$26.05	$26.05	172,301
2021-05-21	$25.78	$26.24	$25.47	$26.14	$26.14	166,378
2021-05-20	$25.36	$25.90	$25.18	$25.65	$25.65	124,490
2021-05-19	$25.31	$25.69	$24.86	$25.35	$25.35	203,980
2021-05-18	$24.00	$25.92	$23.97	$25.60	$25.60	288,637
2021-05-17	$23.46	$23.80	$23.02	$23.39	$23.39	93,574
2021-05-14	$23.59	$23.87	$22.94	$23.52	$23.52	182,868
2021-05-13	$23.19	$23.73	$22.84	$23.47	$23.47	176,699
2021-05-12	$23.05	$23.76	$22.68	$23.05	$23.05	258,824
2021-05-11	$22.84	$24.13	$22.56	$23.96	$23.96	247,744
2021-05-10	$23.33	$23.54	$22.27	$22.80	$22.80	304,097
2021-05-07	$22.80	$23.60	$22.50	$23.27	$23.27	108,622
2021-05-06	$22.41	$22.93	$22.17	$22.92	$22.92	219,228
2021-05-05	$22.98	$23.40	$22.29	$22.49	$22.49	93,927
2021-05-04	$22.69	$24.13	$22.55	$22.98	$22.98	215,422
2021-05-03	$22.44	$23.18	$22.34	$22.88	$22.88	234,340
2021-04-30	$22.84	$23.15	$22.17	$22.34	$22.34	172,586
2021-04-29	$22.44	$23.30	$22.31	$23.18	$23.18	166,173
2021-04-28	$21.91	$22.65	$21.79	$22.44	$22.44	140,697
2021-04-27	$22.17	$22.19	$21.91	$22.02	$22.02	147,034
2021-04-26	$22.40	$22.54	$21.91	$22.20	$22.20	139,280
2021-04-23	$22.24	$22.78	$21.74	$22.26	$22.26	214,071
2021-04-22	$22.41	$22.69	$22.12	$22.14	$22.14	290,845
2021-04-21	$22.01	$22.51	$22.01	$22.35	$22.35	105,727
2021-04-20	$22.07	$22.22	$21.86	$22.11	$22.11	147,489
2021-04-19	$22.15	$22.52	$21.79	$22.24	$22.24	164,507
2021-04-16	$22.55	$22.55	$21.85	$22.22	$22.22	104,827
2021-04-15	$22.01	$22.42	$21.83	$22.34	$22.34	121,061
2021-04-14	$21.28	$21.97	$21.28	$21.94	$21.94	121,619
2021-04-13	$21.51	$21.52	$20.98	$21.26	$21.26	329,051
2021-04-12	$21.37	$21.77	$21.10	$21.49	$21.49	85,868
2021-04-09	$21.07	$21.65	$20.87	$21.37	$21.37	121,113
2021-04-08	$21.75	$21.75	$20.77	$21.21	$21.21	275,844
2021-04-07	$22.56	$22.56	$21.75	$21.75	$21.75	189,988
2021-04-06	$22.18	$22.59	$22.18	$22.49	$22.49	143,049
2021-04-05	$22.36	$22.41	$21.98	$22.33	$22.33	94,906
2021-04-01	$21.74	$22.03	$21.45	$22.02	$22.02	127,020
2021-03-31	$21.76	$22.29	$21.55	$21.75	$21.75	208,054
2021-03-30	$22.45	$22.45	$21.70	$21.80	$21.80	138,481
2021-03-29	$21.66	$22.71	$21.56	$22.31	$22.31	231,485
2021-03-26	$22.24	$22.48	$21.25	$21.76	$21.76	102,754
2021-03-25	$21.18	$22.03	$20.74	$21.89	$21.89	107,383
2021-03-24	$21.86	$22.53	$21.31	$21.37	$21.37	149,269
2021-03-23	$21.98	$22.33	$21.49	$21.73	$21.73	158,738
2021-03-22	$23.24	$23.55	$21.61	$22.33	$22.33	297,055
2021-03-19	$22.56	$23.32	$22.07	$23.32	$23.32	712,701
2021-03-18	$22.58	$23.27	$22.07	$22.68	$22.68	146,733
2021-03-17	$22.98	$23.67	$22.43	$22.58	$22.58	139,900
2021-03-16	$23.76	$23.99	$22.87	$23.01	$23.01	120,950
2021-03-15	$23.78	$24.34	$23.36	$23.98	$23.98	149,634
2021-03-12	$23.73	$24.12	$23.40	$23.87	$23.87	241,756
2021-03-11	$23.00	$23.84	$22.81	$23.56	$23.56	246,277
2021-03-10	$23.18	$23.87	$22.74	$22.97	$22.97	262,050
2021-03-09	$23.00	$25.49	$22.83	$23.18	$23.18	532,173
2021-03-08	$19.42	$23.04	$19.17	$22.07	$22.07	807,185
2021-03-05	$18.84	$18.92	$18.08	$18.92	$18.92	209,150
2021-03-04	$18.70	$18.88	$17.84	$18.35	$18.35	227,950
2021-03-03	$18.91	$19.07	$18.50	$18.66	$18.66	139,685
2021-03-02	$19.23	$19.26	$18.73	$18.92	$18.92	127,434
2021-03-01	$18.91	$19.48	$18.86	$19.41	$19.41	161,109
2021-02-26	$18.77	$19.10	$18.41	$18.44	$18.44	216,024
2021-02-25	$19.44	$19.46	$18.47	$18.77	$18.77	202,660
2021-02-24	$18.50	$19.60	$18.39	$19.55	$19.55	177,867
2021-02-23	$18.46	$18.97	$18.29	$18.45	$18.45	174,771
2021-02-22	$18.31	$18.77	$18.19	$18.61	$18.61	119,680
2021-02-19	$17.75	$18.48	$17.70	$18.44	$18.44	158,793
2021-02-18	$18.46	$18.60	$17.68	$17.73	$17.73	154,795
2021-02-17	$18.44	$18.85	$18.34	$18.72	$18.72	99,623
2021-02-16	$19.02	$19.02	$18.42	$18.56	$18.56	115,945
2021-02-12	$18.99	$19.22	$18.69	$18.89	$18.89	109,829
2021-02-11	$18.91	$19.25	$18.84	$19.11	$19.11	154,600
2021-02-10	$18.79	$19.13	$18.67	$18.84	$18.84	170,024
2021-02-09	$18.98	$19.21	$18.48	$18.61	$18.61	190,099
2021-02-08	$19.30	$19.38	$18.84	$19.08	$19.08	204,163
2021-02-05	$19.70	$19.70	$18.86	$19.24	$19.24	186,268
2021-02-04	$19.09	$19.41	$18.92	$19.37	$19.37	185,378
2021-02-03	$19.27	$19.29	$18.65	$18.97	$18.97	137,248
2021-02-02	$19.21	$19.46	$18.85	$19.38	$19.38	125,688
2021-02-01	$18.06	$18.93	$17.81	$18.80	$18.80	348,749
2021-01-29	$18.33	$18.57	$17.79	$17.91	$17.91	301,176
2021-01-28	$18.47	$18.78	$18.17	$18.30	$18.30	255,182
2021-01-27	$18.77	$18.77	$18.05	$18.27	$18.27	210,791
2021-01-26	$19.47	$19.47	$18.87	$18.93	$18.93	121,787
2021-01-25	$19.42	$19.72	$18.94	$19.38	$19.38	226,569
2021-01-22	$19.70	$19.80	$19.24	$19.60	$19.60	120,509
2021-01-21	$20.40	$20.40	$19.75	$19.98	$19.98	185,898
2021-01-20	$20.44	$21.15	$20.07	$20.26	$20.26	207,380
2021-01-19	$20.84	$21.00	$20.09	$20.40	$20.40	193,203
2021-01-15	$20.66	$21.03	$20.34	$20.57	$20.57	152,904
2021-01-14	$21.19	$21.67	$20.97	$21.00	$21.00	173,132
2021-01-13	$20.97	$21.23	$20.83	$21.10	$21.10	177,177
2021-01-12	$20.27	$20.96	$19.92	$20.88	$20.88	109,796
2021-01-11	$19.91	$20.28	$19.11	$20.18	$20.18	197,556
2021-01-08	$20.69	$20.82	$19.63	$20.22	$20.22	193,358
2021-01-07	$20.53	$20.94	$20.30	$20.42	$20.42	141,740
2021-01-06	$19.20	$21.45	$19.20	$20.77	$20.77	408,426
2021-01-05	$18.55	$19.43	$18.30	$19.04	$19.04	149,890
2021-01-04	$19.71	$19.76	$18.49	$18.60	$18.60	206,641
2020-12-31	$19.30	$19.81	$18.97	$19.57	$19.57	172,033
2020-12-30	$19.17	$19.40	$19.05	$19.25	$19.25	110,285
2020-12-29	$19.16	$19.35	$18.69	$19.05	$19.05	165,333
2020-12-28	$18.96	$19.22	$18.65	$19.10	$19.10	158,490
2020-12-24	$18.64	$18.99	$18.47	$18.74	$18.74	65,050
2020-12-23	$18.43	$18.77	$18.07	$18.44	$18.44	198,031
2020-12-22	$17.96	$18.46	$17.53	$18.28	$18.28	142,737
2020-12-21	$17.48	$18.11	$17.27	$17.94	$17.94	170,649
2020-12-18	$18.76	$19.14	$17.78	$17.91	$17.91	1,073,814
2020-12-17	$18.51	$19.09	$18.42	$18.90	$18.90	224,703
2020-12-16	$19.22	$19.22	$18.40	$18.52	$18.52	232,817
2020-12-15	$19.00	$19.21	$18.71	$19.10	$19.10	161,991
2020-12-14	$18.99	$19.26	$18.63	$18.71	$18.71	216,851
2020-12-11	$18.90	$19.40	$18.50	$18.73	$18.73	117,801
2020-12-10	$19.50	$19.89	$18.98	$19.20	$19.20	158,933
2020-12-09	$19.53	$19.90	$19.44	$19.72	$19.72	158,579
2020-12-08	$19.08	$19.52	$18.89	$19.25	$19.25	466,213
2020-12-07	$19.61	$19.66	$19.00	$19.21	$19.21	195,314
2020-12-04	$19.18	$19.73	$18.88	$19.68	$19.68	278,020
2020-12-03	$18.98	$19.46	$18.58	$18.93	$18.93	276,578
2020-12-02	$18.48	$19.23	$18.27	$19.04	$19.04	182,945
2020-12-01	$19.03	$19.54	$18.72	$18.77	$18.77	207,163
2020-11-30	$19.02	$19.28	$18.49	$18.62	$18.62	145,334
2020-11-27	$19.31	$19.75	$18.99	$19.15	$19.15	95,455
2020-11-25	$19.01	$19.50	$18.83	$19.25	$19.25	129,882
2020-11-24	$18.95	$19.19	$18.51	$19.01	$19.01	134,907
2020-11-23	$18.56	$19.12	$18.17	$18.57	$18.57	165,598
2020-11-20	$18.46	$18.63	$17.94	$18.27	$18.27	182,788
2020-11-19	$18.40	$18.69	$17.74	$18.68	$18.68	242,869
2020-11-18	$19.20	$19.38	$18.18	$18.20	$18.20	267,128
2020-11-17	$19.00	$19.40	$18.65	$19.03	$19.03	363,191
2020-11-16	$19.03	$19.44	$18.70	$19.10	$19.10	180,808
2020-11-13	$18.72	$18.97	$18.19	$18.61	$18.61	162,937
2020-11-12	$18.80	$19.21	$18.34	$18.47	$18.47	200,666
2020-11-11	$19.11	$19.21	$18.56	$18.96	$18.96	238,016
2020-11-10	$18.56	$19.61	$18.52	$19.10	$19.10	272,117
2020-11-09	$18.00	$20.28	$17.89	$18.46	$18.46	353,823
2020-11-06	$16.96	$17.10	$16.41	$16.77	$16.77	220,316
2020-11-05	$16.00	$16.92	$15.57	$16.79	$16.79	187,566
2020-11-04	$15.41	$16.05	$15.39	$15.98	$15.98	154,062
2020-11-03	$15.24	$15.94	$15.24	$15.58	$15.58	142,294
2020-11-02	$14.59	$15.14	$14.59	$15.12	$15.12	136,546
2020-10-30	$14.97	$15.10	$14.31	$14.51	$14.51	159,387
2020-10-29	$14.90	$15.13	$14.51	$14.97	$14.97	105,929
2020-10-28	$15.83	$16.01	$14.95	$15.05	$15.05	106,736
2020-10-27	$15.87	$16.29	$15.87	$16.20	$16.20	91,053
2020-10-26	$15.66	$15.88	$15.45	$15.86	$15.86	137,303
2020-10-23	$16.03	$16.03	$15.62	$15.93	$15.93	158,860
2020-10-22	$15.72	$16.06	$15.53	$15.85	$15.85	279,551
2020-10-21	$16.18	$16.58	$15.72	$15.72	$15.72	160,006
2020-10-20	$16.44	$16.67	$16.15	$16.19	$16.19	258,155
2020-10-19	$16.81	$16.97	$16.22	$16.30	$16.30	112,938
2020-10-16	$17.06	$17.41	$16.73	$16.77	$16.77	127,124
2020-10-15	$16.30	$17.15	$16.14	$17.07	$17.07	102,334
2020-10-14	$17.07	$17.46	$16.59	$16.59	$16.59	102,113
2020-10-13	$17.14	$17.37	$16.95	$16.99	$16.99	288,437
2020-10-12	$16.91	$17.41	$16.80	$17.32	$17.32	107,081
2020-10-09	$17.08	$17.15	$16.40	$16.90	$16.90	164,916
2020-10-08	$16.01	$17.00	$15.80	$16.80	$16.80	196,666
2020-10-07	$15.89	$16.04	$15.65	$15.84	$15.84	309,573
2020-10-06	$16.03	$16.34	$15.40	$15.69	$15.69	272,711
2020-10-05	$15.70	$16.03	$15.63	$15.80	$15.80	163,004
2020-10-02	$15.00	$15.58	$14.55	$15.45	$15.45	158,322
2020-10-01	$15.39	$15.61	$15.25	$15.33	$15.33	187,145
2020-09-30	$14.84	$15.69	$14.76	$15.35	$15.35	311,527
2020-09-29	$15.04	$15.13	$14.68	$14.81	$14.81	236,799
2020-09-28	$14.73	$15.20	$14.73	$14.99	$14.99	308,353
2020-09-25	$13.90	$14.67	$13.49	$14.52	$14.52	224,705
2020-09-24	$14.02	$14.34	$13.80	$14.06	$14.06	182,571
2020-09-23	$14.50	$14.51	$13.90	$13.94	$13.94	310,806
2020-09-22	$14.85	$14.92	$14.38	$14.46	$14.46	250,798
2020-09-21	$15.43	$15.43	$14.64	$14.84	$14.84	197,533
2020-09-18	$16.01	$16.15	$15.34	$15.87	$15.87	451,513
2020-09-17	$15.45	$16.25	$15.24	$15.84	$15.84	295,320
2020-09-16	$14.99	$15.74	$14.95	$15.68	$15.68	223,266
2020-09-15	$15.10	$15.26	$14.76	$14.82	$14.82	233,834
2020-09-14	$15.79	$15.79	$14.36	$15.02	$15.02	331,948
2020-09-11	$15.73	$15.73	$15.34	$15.66	$15.66	135,286
2020-09-10	$15.54	$15.73	$15.46	$15.55	$15.55	192,371
2020-09-09	$15.53	$15.54	$15.07	$15.48	$15.48	166,151
2020-09-08	$15.40	$15.74	$14.96	$15.19	$15.19	167,546
2020-09-04	$15.15	$15.50	$14.57	$15.43	$15.43	223,324
2020-09-03	$15.20	$15.25	$14.81	$14.92	$14.92	140,073
2020-09-02	$14.77	$15.23	$14.45	$15.19	$15.19	252,873
2020-09-01	$14.40	$14.82	$14.31	$14.80	$14.80	314,090
2020-08-31	$14.83	$14.85	$14.33	$14.42	$14.42	321,917
2020-08-28	$15.12	$15.21	$14.86	$14.95	$14.95	181,533
2020-08-27	$15.44	$15.52	$14.98	$15.04	$15.04	197,365
2020-08-26	$15.93	$15.93	$15.29	$15.32	$15.32	178,612
2020-08-25	$15.86	$16.02	$15.66	$15.99	$15.99	128,056
2020-08-24	$16.20	$16.29	$15.63	$15.85	$15.85	103,109
2020-08-21	$15.99	$16.01	$15.55	$15.98	$15.98	165,937
2020-08-20	$16.33	$16.62	$15.98	$16.04	$16.04	156,925
2020-08-19	$16.42	$16.80	$16.23	$16.52	$16.52	171,745
2020-08-18	$16.96	$17.01	$16.30	$16.35	$16.35	161,623
2020-08-17	$17.22	$17.48	$16.83	$16.90	$16.90	146,944
2020-08-14	$17.50	$17.50	$17.10	$17.22	$17.22	108,192
2020-08-13	$17.84	$17.90	$17.58	$17.65	$17.65	114,969
2020-08-12	$17.69	$18.17	$17.62	$17.81	$17.81	154,992
2020-08-11	$17.54	$17.95	$17.25	$17.52	$17.52	331,989
2020-08-10	$17.99	$19.31	$16.99	$17.35	$17.35	449,459
2020-08-07	$16.82	$17.72	$16.77	$17.72	$17.72	230,214
2020-08-06	$16.92	$16.95	$16.26	$16.80	$16.80	206,990
2020-08-05	$16.51	$17.07	$16.23	$16.90	$16.90	575,721
2020-08-04	$16.19	$16.29	$15.90	$16.27	$16.27	171,771
2020-08-03	$15.98	$16.35	$15.67	$16.19	$16.19	195,034
2020-07-31	$16.03	$16.12	$15.41	$15.89	$15.89	249,925
2020-07-30	$15.39	$15.98	$15.16	$15.95	$15.95	127,133
2020-07-29	$15.17	$15.88	$15.17	$15.68	$15.68	208,491
2020-07-28	$15.34	$15.69	$14.99	$14.99	$14.99	140,744
2020-07-27	$15.59	$15.86	$15.17	$15.38	$15.38	142,463
2020-07-24	$16.16	$16.36	$15.51	$15.58	$15.58	117,956
2020-07-23	$15.81	$16.16	$15.72	$16.11	$16.11	204,433
2020-07-22	$16.14	$16.40	$15.75	$15.86	$15.86	124,564
2020-07-21	$16.09	$16.34	$15.92	$16.17	$16.17	374,649
2020-07-20	$16.47	$16.56	$15.79	$15.82	$15.82	104,017
2020-07-17	$16.33	$16.67	$16.03	$16.52	$16.52	237,300
2020-07-16	$16.71	$16.71	$16.05	$16.24	$16.24	158,400
2020-07-15	$16.37	$16.91	$16.18	$16.76	$16.76	215,100
2020-07-14	$15.37	$15.88	$15.16	$15.88	$15.88	402,300
2020-07-13	$15.90	$16.35	$15.44	$15.44	$15.44	221,700
2020-07-10	$15.07	$15.61	$14.91	$15.55	$15.55	210,600
2020-07-09	$15.40	$15.40	$14.59	$14.96	$14.96	199,200
2020-07-08	$14.95	$15.43	$14.75	$15.40	$15.40	320,500
2020-07-07	$15.45	$15.45	$14.97	$15.02	$15.02	224,700
2020-07-06	$16.24	$16.24	$15.35	$15.57	$15.57	208,900
2020-07-02	$16.19	$16.29	$15.68	$15.83	$15.83	214,800
2020-07-01	$15.90	$16.25	$15.64	$15.78	$15.78	204,700
2020-06-30	$14.98	$15.99	$14.73	$15.87	$15.87	282,100
2020-06-29	$14.84	$15.11	$14.39	$15.00	$15.00	270,000
2020-06-26	$14.81	$15.03	$14.43	$14.54	$14.54	556,391
2020-06-25	$14.80	$14.96	$14.51	$14.89	$14.89	315,979
2020-06-24	$15.10	$15.23	$14.28	$14.90	$14.90	573,185
2020-06-23	$15.40	$15.46	$15.12	$15.25	$15.25	260,278
2020-06-22	$15.15	$15.42	$14.65	$15.19	$15.19	332,076
2020-06-19	$15.78	$15.93	$15.17	$15.29	$15.29	575,296
2020-06-18	$15.54	$15.90	$15.27	$15.58	$15.58	216,194
2020-06-17	$17.20	$17.20	$15.69	$15.72	$15.72	308,240
2020-06-16	$17.36	$17.66	$16.59	$17.08	$17.08	471,258
2020-06-15	$15.35	$16.81	$15.26	$16.79	$16.79	301,029
2020-06-12	$16.53	$16.98	$15.59	$16.01	$16.01	389,596
2020-06-11	$16.37	$16.42	$15.51	$15.79	$15.79	467,302
2020-06-10	$17.67	$17.78	$16.87	$17.15	$17.15	321,277
2020-06-09	$18.25	$18.55	$17.71	$17.99	$17.99	418,958
2020-06-08	$18.20	$18.79	$18.14	$18.60	$18.60	271,106
2020-06-05	$18.13	$18.83	$17.77	$17.86	$17.86	368,694
2020-06-04	$17.20	$17.76	$17.10	$17.36	$17.36	340,177
2020-06-03	$17.55	$17.59	$17.16	$17.31	$17.31	380,223
2020-06-02	$16.70	$17.43	$16.70	$16.99	$16.99	337,657
2020-06-01	$17.17	$17.53	$16.85	$16.93	$16.93	567,447
2020-05-29	$17.48	$17.61	$16.63	$17.04	$17.04	736,984
2020-05-28	$18.50	$19.16	$17.44	$17.60	$17.60	350,662
2020-05-27	$18.16	$18.55	$17.26	$18.41	$18.41	556,951
2020-05-26	$18.00	$18.08	$17.45	$17.76	$17.76	376,766
2020-05-22	$17.28	$17.35	$16.74	$17.21	$17.21	164,617
2020-05-21	$17.26	$17.66	$17.02	$17.13	$17.13	273,091
2020-05-20	$16.88	$17.77	$16.83	$17.21	$17.21	410,598
2020-05-19	$16.10	$17.24	$15.86	$16.55	$16.55	588,964
2020-05-18	$15.69	$16.71	$15.29	$16.27	$16.27	468,213
2020-05-15	$14.02	$15.20	$13.72	$14.96	$14.96	349,243
2020-05-14	$13.57	$14.04	$12.80	$14.00	$14.00	469,814
2020-05-13	$15.00	$15.17	$13.81	$14.22	$14.22	504,066
2020-05-12	$15.75	$16.21	$15.05	$15.10	$15.10	949,530
2020-05-11	$13.74	$15.90	$13.40	$15.63	$15.63	940,370
2020-05-08	$13.94	$14.81	$13.81	$14.43	$14.43	796,022
2020-05-07	$13.77	$14.03	$13.32	$13.55	$13.55	410,321
2020-05-06	$14.10	$14.15	$13.57	$13.64	$13.64	454,201
2020-05-05	$13.46	$14.29	$13.42	$14.04	$14.04	1,123,432
2020-05-04	$13.11	$13.52	$12.85	$13.17	$13.17	271,108
2020-05-01	$13.44	$14.19	$12.61	$13.37	$13.37	406,562
2020-04-30	$14.43	$14.72	$13.88	$14.12	$14.12	512,569
2020-04-29	$13.62	$14.73	$13.35	$14.41	$14.41	525,063
2020-04-28	$13.52	$13.60	$12.61	$13.10	$13.10	378,853
2020-04-27	$12.71	$13.14	$12.48	$13.09	$13.09	317,033
2020-04-24	$12.46	$12.58	$12.10	$12.49	$12.49	179,929
2020-04-23	$12.05	$12.95	$12.05	$12.35	$12.35	337,966
2020-04-22	$12.41	$12.53	$12.09	$12.16	$12.16	253,473
2020-04-21	$11.93	$12.47	$11.63	$12.04	$12.04	357,961
2020-04-20	$12.28	$12.92	$11.97	$12.41	$12.41	320,040
2020-04-17	$11.53	$12.59	$11.27	$12.56	$12.56	425,596
2020-04-16	$11.40	$11.59	$10.66	$11.00	$11.00	412,139
2020-04-15	$11.27	$11.66	$10.73	$11.35	$11.35	529,984
2020-04-14	$11.42	$12.12	$11.30	$11.82	$11.82	373,995
2020-04-13	$11.53	$11.69	$10.96	$11.13	$11.13	348,716
2020-04-09	$11.79	$12.38	$11.13	$11.55	$11.55	835,650
2020-04-08	$10.45	$11.62	$10.27	$11.36	$11.36	752,958
2020-04-07	$9.69	$10.75	$9.69	$10.16	$10.16	872,968
2020-04-06	$8.70	$9.57	$8.70	$9.42	$9.42	879,522
2020-04-03	$8.79	$8.79	$7.92	$8.28	$8.28	359,142
2020-04-02	$9.00	$9.68	$8.29	$8.78	$8.78	437,152
2020-04-01	$10.09	$10.09	$8.81	$9.02	$9.02	493,633
2020-03-31	$10.85	$10.85	$9.80	$10.51	$10.51	874,378
2020-03-30	$9.21	$10.99	$9.20	$10.90	$10.90	574,024
2020-03-27	$11.11	$11.19	$9.26	$9.33	$9.33	623,367
2020-03-26	$9.86	$11.60	$9.65	$11.54	$11.54	855,389
2020-03-25	$9.57	$10.17	$9.01	$9.72	$9.72	760,430
2020-03-24	$9.21	$9.66	$8.65	$9.31	$9.31	933,778
2020-03-23	$8.16	$8.82	$7.55	$8.77	$8.77	849,030
2020-03-20	$8.43	$9.38	$8.20	$8.29	$8.29	1,060,986
2020-03-19	$6.24	$8.45	$5.82	$8.19	$8.19	1,287,130
2020-03-18	$9.00	$9.17	$5.81	$6.14	$6.14	923,912
2020-03-17	$10.58	$11.05	$8.51	$9.14	$9.14	1,265,348
2020-03-16	$13.37	$13.37	$10.50	$10.53	$10.53	728,113
2020-03-13	$15.92	$15.96	$13.84	$14.78	$14.78	662,601
2020-03-12	$16.04	$16.94	$13.55	$15.17	$15.17	801,052
2020-03-11	$16.82	$17.67	$16.64	$17.22	$17.22	370,109
2020-03-10	$17.63	$17.69	$16.37	$16.97	$16.97	581,668
2020-03-09	$18.39	$18.68	$17.16	$17.30	$17.30	443,289
2020-03-06	$21.82	$21.88	$19.28	$19.40	$19.40	480,739
2020-03-05	$21.66	$22.28	$21.29	$22.26	$22.26	386,750
2020-03-04	$21.62	$22.19	$21.34	$22.14	$22.14	236,117
2020-03-03	$21.88	$22.32	$21.06	$21.20	$21.20	215,529
2020-03-02	$20.75	$21.93	$20.55	$21.87	$21.87	356,337
2020-02-28	$20.31	$20.52	$19.91	$20.43	$20.43	572,237
2020-02-27	$21.71	$22.04	$21.03	$21.05	$21.05	426,614
2020-02-26	$21.91	$22.35	$21.86	$22.03	$22.03	305,567
2020-02-25	$23.00	$23.11	$21.71	$21.86	$21.86	270,655
2020-02-24	$22.69	$23.08	$22.35	$22.95	$22.95	330,728
2020-02-21	$23.02	$23.45	$23.02	$23.11	$23.11	274,421
2020-02-20	$22.87	$23.01	$22.56	$22.94	$22.94	177,067
2020-02-19	$22.68	$23.08	$22.56	$22.89	$22.89	301,441
2020-02-18	$22.90	$23.01	$22.63	$22.68	$22.68	185,915
2020-02-14	$22.73	$23.04	$22.67	$22.87	$22.87	169,836
2020-02-13	$22.38	$22.85	$22.38	$22.70	$22.70	188,704
2020-02-12	$22.45	$22.71	$22.17	$22.38	$22.38	304,790
2020-02-11	$22.37	$22.50	$22.28	$22.43	$22.43	132,340
2020-02-10	$22.18	$22.43	$22.09	$22.36	$22.36	177,783
2020-02-07	$22.53	$22.56	$21.92	$22.13	$22.13	157,178
2020-02-06	$22.51	$22.63	$22.20	$22.45	$22.45	155,463
2020-02-05	$22.35	$22.65	$22.27	$22.52	$22.52	131,601
2020-02-04	$22.19	$22.39	$21.95	$22.27	$22.27	307,509
2020-02-03	$22.58	$22.92	$21.91	$22.12	$22.12	259,921
2020-01-31	$22.65	$22.80	$22.16	$22.57	$22.57	292,837
2020-01-30	$22.87	$22.99	$22.56	$22.76	$22.76	398,531
2020-01-29	$22.62	$23.35	$22.59	$22.95	$22.95	706,723
2020-01-28	$21.90	$22.59	$21.90	$22.52	$22.52	459,769
2020-01-27	$21.38	$21.99	$21.08	$21.83	$21.83	700,249
2020-01-24	$21.50	$21.57	$21.08	$21.40	$21.40	262,156
2020-01-23	$21.25	$21.51	$20.96	$21.50	$21.50	269,773
2020-01-22	$21.32	$21.55	$21.19	$21.41	$21.41	242,024
2020-01-21	$20.71	$21.25	$20.58	$21.13	$21.13	326,962
2020-01-17	$20.52	$20.72	$20.27	$20.69	$20.69	433,748
2020-01-16	$20.33	$20.60	$20.29	$20.39	$20.39	211,754
2020-01-15	$20.18	$20.48	$20.08	$20.28	$20.28	261,921
2020-01-14	$20.36	$20.50	$20.15	$20.20	$20.20	242,704
2020-01-13	$20.34	$20.53	$20.20	$20.40	$20.40	315,412
2020-01-10	$20.56	$20.56	$20.15	$20.27	$20.27	253,935
2020-01-09	$20.46	$20.71	$20.39	$20.40	$20.40	293,378
2020-01-08	$20.13	$20.49	$20.10	$20.42	$20.42	132,913
2020-01-07	$20.37	$20.42	$20.00	$20.15	$20.15	128,984
2020-01-06	$20.67	$20.73	$19.97	$20.43	$20.43	314,783
2020-01-03	$19.99	$20.80	$19.77	$20.67	$20.67	381,740
2020-01-02	$20.21	$20.23	$19.82	$20.18	$20.18	219,357
2019-12-31	$20.25	$20.45	$20.12	$20.30	$20.30	374,275
2019-12-30	$19.91	$20.39	$19.72	$20.33	$20.33	297,057
2019-12-27	$19.89	$20.09	$19.66	$19.89	$19.89	243,540
2019-12-26	$19.76	$20.08	$19.65	$19.90	$19.90	147,927
2019-12-24	$19.57	$19.87	$19.50	$19.70	$19.70	80,173
2019-12-23	$19.53	$19.67	$19.09	$19.59	$19.59	145,076
2019-12-20	$19.01	$19.49	$19.01	$19.42	$19.42	1,066,488
2019-12-19	$19.17	$19.32	$18.64	$18.98	$18.98	404,199
2019-12-18	$18.69	$19.37	$18.61	$19.16	$19.16	361,731
2019-12-17	$19.07	$19.07	$18.71	$18.73	$18.73	361,221
2019-12-16	$19.33	$19.47	$19.02	$19.06	$19.06	381,480
2019-12-13	$19.74	$19.83	$19.24	$19.30	$19.30	254,899
2019-12-12	$19.44	$19.85	$19.44	$19.76	$19.76	348,260
2019-12-11	$19.61	$19.72	$19.42	$19.54	$19.54	159,701
2019-12-10	$19.69	$19.92	$19.53	$19.59	$19.59	305,832
2019-12-09	$19.67	$19.72	$19.46	$19.62	$19.62	419,904
2019-12-06	$19.64	$19.86	$19.46	$19.69	$19.69	327,406
2019-12-05	$19.47	$19.69	$19.27	$19.61	$19.61	410,946
2019-12-04	$20.30	$20.41	$19.36	$19.45	$19.45	472,069
2019-12-03	$19.67	$20.42	$18.50	$20.30	$20.30	654,134
2019-12-02	$19.42	$19.93	$19.03	$19.82	$19.82	613,741
2019-11-29	$19.29	$19.33	$18.97	$19.16	$19.16	287,020
2019-11-27	$18.94	$19.70	$18.82	$19.17	$19.17	511,040
2019-11-26	$18.42	$19.02	$18.37	$18.97	$18.97	879,826
2019-11-25	$18.47	$18.73	$18.35	$18.42	$18.42	480,711
2019-11-22	$18.92	$18.95	$18.41	$18.41	$18.41	764,539
2019-11-21	$18.34	$19.05	$18.15	$18.95	$18.95	1,008,390
2019-11-20	$17.54	$18.48	$17.54	$18.28	$18.28	1,250,464
2019-11-19	$17.88	$17.93	$17.31	$17.58	$17.58	8,418,106
2019-11-18	$17.90	$18.19	$17.68	$17.81	$17.81	1,259,107
2019-11-15	$17.84	$18.44	$17.50	$17.99	$17.99	3,519,887
2019-11-14	$15.76	$16.06	$15.61	$15.87	$15.87	219,864
2019-11-13	$15.64	$15.89	$15.53	$15.81	$15.81	159,156
2019-11-12	$15.62	$15.97	$15.16	$15.53	$15.53	186,842
2019-11-11	$16.08	$16.32	$15.92	$16.14	$16.14	104,755
2019-11-08	$16.22	$16.48	$15.94	$16.08	$16.08	99,331
2019-11-07	$16.55	$16.66	$16.09	$16.25	$16.25	119,003
2019-11-06	$15.90	$16.46	$15.83	$16.46	$16.46	147,049
2019-11-05	$15.95	$16.18	$15.88	$15.90	$15.90	111,766
2019-11-04	$15.88	$16.10	$15.80	$15.84	$15.84	167,960
2019-11-01	$15.67	$16.09	$15.67	$15.94	$15.94	122,614
2019-10-31	$15.70	$15.81	$15.51	$15.62	$15.62	96,486
2019-10-30	$15.71	$15.84	$15.54	$15.82	$15.82	113,394
2019-10-29	$15.24	$15.68	$15.15	$15.66	$15.66	80,418
2019-10-28	$15.00	$15.40	$15.00	$15.29	$15.29	125,830
2019-10-25	$14.93	$15.13	$14.80	$14.96	$14.96	99,165
2019-10-24	$15.03	$15.03	$14.79	$14.94	$14.94	83,188
2019-10-23	$15.38	$15.38	$14.98	$15.06	$15.06	123,608
2019-10-22	$15.40	$15.56	$15.26	$15.34	$15.34	115,484
2019-10-21	$15.10	$15.45	$14.98	$15.43	$15.43	163,885
2019-10-18	$14.95	$15.07	$14.81	$15.04	$15.04	131,450
2019-10-17	$14.77	$15.08	$14.77	$15.05	$15.05	83,839
2019-10-16	$14.74	$14.91	$14.69	$14.72	$14.72	106,787
2019-10-15	$14.51	$14.79	$14.47	$14.78	$14.78	117,571
2019-10-14	$14.47	$14.60	$14.33	$14.47	$14.47	58,258
2019-10-11	$14.36	$14.80	$14.34	$14.47	$14.47	118,339
2019-10-10	$14.30	$14.40	$14.14	$14.23	$14.23	110,674
2019-10-09	$14.65	$14.65	$14.20	$14.31	$14.31	139,830
2019-10-08	$14.47	$14.72	$14.29	$14.55	$14.55	350,017
2019-10-07	$14.40	$14.71	$14.30	$14.62	$14.62	180,275
2019-10-04	$14.08	$14.52	$14.08	$14.49	$14.49	294,163
2019-10-03	$13.89	$14.16	$13.76	$14.12	$14.12	222,646
2019-10-02	$13.87	$13.92	$13.46	$13.91	$13.91	310,018
2019-10-01	$14.34	$14.57	$13.73	$13.90	$13.90	278,181
2019-09-30	$14.23	$14.52	$14.16	$14.36	$14.36	261,661
2019-09-27	$14.41	$14.66	$14.12	$14.23	$14.23	136,895
2019-09-26	$14.65	$14.84	$14.19	$14.35	$14.35	215,358
2019-09-25	$14.68	$14.78	$14.40	$14.66	$14.66	116,590
2019-09-24	$14.99	$15.18	$14.59	$14.67	$14.67	172,927
2019-09-23	$14.94	$14.96	$14.76	$14.95	$14.95	187,398
2019-09-20	$14.68	$15.00	$14.64	$14.98	$14.98	388,755
2019-09-19	$15.08	$15.23	$14.65	$14.68	$14.68	150,265
2019-09-18	$15.23	$15.27	$14.85	$15.04	$15.04	154,717
2019-09-17	$15.20	$15.25	$15.04	$15.22	$15.22	248,306
2019-09-16	$15.09	$15.25	$15.02	$15.21	$15.21	245,045
2019-09-13	$15.04	$15.31	$14.83	$15.13	$15.13	254,807
2019-09-12	$14.57	$15.10	$14.42	$15.04	$15.04	395,206
2019-09-11	$14.15	$14.56	$14.08	$14.52	$14.52	461,804
2019-09-10	$13.84	$14.25	$13.65	$14.16	$14.16	271,674
2019-09-09	$13.89	$14.03	$13.67	$13.93	$13.93	98,544
2019-09-06	$14.10	$14.20	$13.83	$13.86	$13.86	128,340
2019-09-05	$14.25	$14.46	$14.07	$14.08	$14.08	169,739
2019-09-04	$13.96	$14.16	$13.89	$14.14	$14.14	128,196
2019-09-03	$13.85	$13.99	$13.68	$13.87	$13.87	165,843
2019-08-30	$14.31	$14.31	$13.85	$13.91	$13.91	205,125
2019-08-29	$14.21	$14.47	$14.15	$14.24	$14.24	242,468
2019-08-28	$14.14	$14.27	$13.99	$14.09	$14.09	155,586
2019-08-27	$14.73	$14.84	$14.05	$14.12	$14.12	168,168
2019-08-26	$14.48	$14.87	$14.25	$14.65	$14.65	175,650
2019-08-23	$15.12	$15.24	$14.42	$14.47	$14.47	200,667
2019-08-22	$15.20	$15.25	$15.04	$15.14	$15.14	494,273
2019-08-21	$15.30	$15.36	$14.85	$15.13	$15.13	586,322
2019-08-20	$15.14	$15.30	$15.04	$15.23	$15.23	257,897
2019-08-19	$15.28	$15.49	$15.09	$15.09	$15.09	125,046
2019-08-16	$15.25	$15.55	$15.08	$15.10	$15.10	204,071
2019-08-15	$15.00	$15.34	$14.85	$15.21	$15.21	428,691
2019-08-14	$14.92	$15.09	$14.66	$15.04	$15.04	270,053
2019-08-13	$14.98	$15.52	$14.94	$15.08	$15.08	500,836
2019-08-12	$14.91	$15.35	$14.91	$15.02	$15.02	305,604
2019-08-09	$14.38	$15.08	$14.11	$15.01	$15.01	207,414
2019-08-08	$14.65	$14.65	$13.37	$14.25	$14.25	363,721
2019-08-07	$14.36	$14.78	$14.27	$14.56	$14.56	152,197
2019-08-06	$14.15	$14.53	$14.15	$14.50	$14.50	284,237
2019-08-05	$14.41	$14.76	$14.04	$14.14	$14.14	258,434
2019-08-02	$14.72	$14.82	$14.19	$14.65	$14.65	144,201
2019-08-01	$14.75	$15.05	$14.73	$14.75	$14.75	157,249
2019-07-31	$14.94	$15.20	$14.73	$14.73	$14.73	267,154
2019-07-30	$14.74	$14.99	$14.60	$14.93	$14.93	337,997
2019-07-29	$14.60	$14.88	$14.60	$14.79	$14.79	167,518
2019-07-26	$14.69	$14.89	$14.56	$14.74	$14.74	83,314
2019-07-25	$14.75	$14.81	$14.52	$14.61	$14.61	105,743
2019-07-24	$14.37	$14.82	$14.37	$14.74	$14.74	266,805
2019-07-23	$14.38	$14.44	$14.19	$14.41	$14.41	90,764
2019-07-22	$14.80	$14.88	$14.30	$14.34	$14.34	142,549
2019-07-19	$14.53	$14.87	$14.51	$14.75	$14.75	232,541
2019-07-18	$14.23	$14.59	$14.14	$14.56	$14.56	111,923
2019-07-17	$14.50	$14.60	$14.29	$14.31	$14.31	95,656
2019-07-16	$14.58	$14.87	$14.51	$14.53	$14.53	132,834
2019-07-15	$14.39	$14.74	$14.28	$14.58	$14.58	207,256
2019-07-12	$14.20	$14.54	$14.08	$14.49	$14.49	321,420
2019-07-11	$14.06	$14.25	$13.93	$14.22	$14.22	391,731
2019-07-10	$13.96	$14.21	$13.87	$14.00	$14.00	226,616
2019-07-09	$13.79	$14.00	$13.74	$13.92	$13.92	182,122
2019-07-08	$13.71	$13.88	$13.63	$13.88	$13.88	131,891
2019-07-05	$13.92	$13.98	$13.71	$13.80	$13.80	101,167
2019-07-03	$14.12	$14.25	$13.93	$13.97	$13.97	117,547
2019-07-02	$14.11	$14.19	$13.83	$14.11	$14.11	119,435
2019-07-01	$13.84	$14.15	$13.71	$14.10	$14.10	228,417
2019-06-28	$13.49	$13.99	$13.46	$13.79	$13.79	677,923
2019-06-27	$13.37	$13.56	$13.28	$13.49	$13.49	236,757
2019-06-26	$13.35	$13.40	$13.18	$13.31	$13.31	112,356
2019-06-25	$13.27	$13.40	$13.20	$13.32	$13.32	119,101
2019-06-24	$13.30	$13.30	$13.05	$13.21	$13.21	160,671
2019-06-21	$13.18	$13.37	$12.95	$13.27	$13.27	410,066
2019-06-20	$13.04	$13.37	$13.04	$13.23	$13.23	478,882
2019-06-19	$12.95	$13.10	$12.74	$13.02	$13.02	144,080
2019-06-18	$12.85	$13.21	$12.74	$12.93	$12.93	117,156
2019-06-17	$13.19	$13.20	$12.73	$12.75	$12.75	153,526
2019-06-14	$13.38	$13.42	$13.15	$13.18	$13.18	177,802
2019-06-13	$12.92	$13.36	$12.89	$13.35	$13.35	192,504
2019-06-12	$12.82	$12.98	$12.51	$12.88	$12.88	201,242
2019-06-11	$13.07	$13.10	$12.71	$12.85	$12.85	165,810
2019-06-10	$12.86	$13.22	$12.83	$13.02	$13.02	222,770
2019-06-07	$12.58	$12.99	$12.58	$12.77	$12.77	475,742
2019-06-06	$12.53	$12.64	$12.34	$12.53	$12.53	101,863
2019-06-05	$12.65	$12.65	$12.48	$12.54	$12.54	129,498
2019-06-04	$12.34	$12.69	$12.32	$12.61	$12.61	450,523
2019-06-03	$12.10	$12.47	$12.10	$12.22	$12.22	148,925
2019-05-31	$12.01	$12.10	$11.60	$12.08	$12.08	368,010
2019-05-30	$12.21	$12.36	$11.89	$12.09	$12.09	189,744
2019-05-29	$12.40	$12.44	$12.15	$12.21	$12.21	154,546
2019-05-28	$12.50	$12.74	$12.50	$12.50	$12.50	339,777
2019-05-24	$12.72	$12.90	$12.35	$12.48	$12.48	420,674
2019-05-23	$13.22	$13.24	$12.59	$12.67	$12.67	184,948
2019-05-22	$13.57	$13.57	$13.19	$13.33	$13.33	525,519
2019-05-21	$13.30	$13.85	$13.30	$13.62	$13.62	224,931
2019-05-20	$13.11	$13.37	$12.98	$13.24	$13.24	181,073
2019-05-17	$13.17	$13.67	$13.08	$13.13	$13.13	249,585
2019-05-16	$13.17	$13.32	$13.01	$13.24	$13.24	591,149
2019-05-15	$13.39	$13.46	$13.15	$13.17	$13.17	173,468
2019-05-14	$13.64	$13.80	$13.42	$13.47	$13.47	415,775
2019-05-13	$13.20	$13.63	$13.13	$13.61	$13.61	413,647
2019-05-10	$13.20	$13.63	$12.96	$13.45	$13.45	618,933
2019-05-09	$12.60	$13.32	$12.02	$13.22	$13.22	473,592
2019-05-08	$12.79	$12.94	$12.48	$12.92	$12.92	463,814
2019-05-07	$13.02	$13.23	$12.54	$12.69	$12.69	322,352
2019-05-06	$12.42	$13.25	$12.38	$13.20	$13.20	298,988
2019-05-03	$12.44	$12.60	$12.38	$12.59	$12.59	443,997
2019-05-02	$12.16	$12.55	$12.06	$12.38	$12.38	262,500
2019-05-01	$12.13	$12.58	$12.09	$12.19	$12.19	359,041
2019-04-30	$12.37	$12.41	$11.75	$12.11	$12.11	460,591
2019-04-29	$12.48	$12.49	$12.22	$12.32	$12.32	210,689
2019-04-26	$12.33	$12.49	$12.17	$12.41	$12.41	124,339
2019-04-25	$12.21	$12.48	$11.98	$12.32	$12.32	143,859
2019-04-24	$12.44	$12.62	$12.23	$12.25	$12.25	200,996
2019-04-23	$12.08	$12.49	$12.08	$12.43	$12.43	282,073
2019-04-22	$12.21	$12.54	$12.00	$12.06	$12.06	233,860
2019-04-18	$12.16	$12.34	$12.04	$12.24	$12.24	219,214
2019-04-17	$12.71	$12.74	$11.97	$12.21	$12.21	628,759
2019-04-16	$13.01	$13.09	$12.58	$12.71	$12.71	406,781
2019-04-15	$13.12	$13.12	$12.70	$12.96	$12.96	251,276
2019-04-12	$13.15	$13.25	$13.07	$13.11	$13.11	195,787
2019-04-11	$12.86	$13.13	$12.68	$13.12	$13.12	196,774
2019-04-10	$12.84	$13.01	$12.69	$12.86	$12.86	274,051
2019-04-09	$12.80	$12.94	$12.70	$12.83	$12.83	181,065
2019-04-08	$12.68	$12.86	$12.55	$12.83	$12.83	120,611
2019-04-05	$12.91	$13.14	$12.66	$12.71	$12.71	201,428
2019-04-04	$12.86	$13.10	$12.68	$12.87	$12.87	198,159
2019-04-03	$12.82	$13.27	$12.74	$12.85	$12.85	371,475
2019-04-02	$12.46	$12.79	$12.37	$12.73	$12.73	275,179
2019-04-01	$12.59	$12.59	$12.35	$12.42	$12.42	288,126
2019-03-29	$12.40	$12.52	$12.29	$12.39	$12.39	329,370
2019-03-28	$12.20	$12.39	$12.15	$12.30	$12.30	295,619
2019-03-27	$12.57	$12.64	$12.05	$12.19	$12.19	179,192
2019-03-26	$12.83	$13.17	$12.60	$12.67	$12.67	233,469
2019-03-25	$12.82	$12.82	$12.32	$12.69	$12.69	296,738
2019-03-22	$13.44	$13.62	$12.72	$12.80	$12.80	385,296
2019-03-21	$13.96	$14.06	$13.48	$13.57	$13.57	494,463
2019-03-20	$14.30	$14.46	$13.82	$13.89	$13.89	333,365
2019-03-19	$14.72	$14.75	$13.91	$14.24	$14.24	446,870
2019-03-18	$14.98	$15.70	$14.69	$14.72	$14.72	487,059
2019-03-15	$15.43	$15.60	$14.56	$15.26	$15.26	851,971
2019-03-14	$15.00	$15.91	$14.12	$15.86	$15.86	809,650
2019-03-13	$13.85	$14.10	$13.81	$13.90	$13.90	271,420
2019-03-12	$13.57	$13.92	$13.53	$13.80	$13.80	145,162
2019-03-11	$13.49	$13.58	$13.34	$13.51	$13.51	176,447
2019-03-08	$13.42	$13.51	$13.32	$13.48	$13.48	110,714
2019-03-07	$13.44	$13.73	$13.37	$13.44	$13.44	183,394
2019-03-06	$14.08	$14.08	$13.42	$13.46	$13.46	269,450
2019-03-05	$14.18	$14.29	$14.00	$14.15	$14.15	221,799
2019-03-04	$14.35	$14.73	$14.11	$14.30	$14.30	358,872
2019-03-01	$13.74	$14.38	$13.68	$14.33	$14.33	990,196
2019-02-28	$13.58	$13.83	$13.56	$13.64	$13.64	253,957
2019-02-27	$13.79	$13.79	$13.54	$13.63	$13.63	134,298
2019-02-26	$13.90	$13.94	$13.72	$13.83	$13.83	173,570
2019-02-25	$14.01	$14.18	$13.88	$13.88	$13.88	213,321
2019-02-22	$13.97	$14.07	$13.84	$14.01	$14.01	104,124
2019-02-21	$13.80	$14.04	$13.75	$13.96	$13.96	86,781
2019-02-20	$14.00	$14.06	$13.80	$13.80	$13.80	95,510
2019-02-19	$14.15	$14.35	$13.95	$14.01	$14.01	99,834
2019-02-15	$14.07	$14.37	$14.05	$14.22	$14.22	179,814
2019-02-14	$13.65	$14.09	$13.51	$13.99	$13.99	190,895
2019-02-13	$13.58	$13.71	$13.23	$13.68	$13.68	264,703
2019-02-12	$13.46	$13.77	$13.28	$13.58	$13.58	106,370
2019-02-11	$13.52	$13.57	$13.17	$13.35	$13.35	186,403
2019-02-08	$13.75	$13.75	$13.13	$13.47	$13.47	167,118
2019-02-07	$13.49	$13.88	$13.46	$13.85	$13.85	115,625
2019-02-06	$13.54	$13.72	$13.37	$13.56	$13.56	56,683
2019-02-05	$13.89	$14.02	$13.43	$13.56	$13.56	102,865
2019-02-04	$13.95	$14.27	$13.75	$13.85	$13.85	482,988
2019-02-01	$13.56	$13.96	$13.54	$13.95	$13.95	157,764
2019-01-31	$13.26	$13.71	$13.26	$13.65	$13.65	132,712
2019-01-30	$12.92	$13.36	$12.79	$13.32	$13.32	126,441
2019-01-29	$12.97	$12.99	$12.69	$12.85	$12.85	305,069
2019-01-28	$12.88	$13.00	$12.70	$12.98	$12.98	119,669
2019-01-25	$12.75	$12.99	$12.64	$12.98	$12.98	239,379
2019-01-24	$12.48	$12.67	$12.27	$12.66	$12.66	108,334
2019-01-23	$12.37	$12.66	$10.69	$12.56	$12.56	105,218
2019-01-22	$12.32	$12.44	$12.25	$12.35	$12.35	116,470
2019-01-18	$12.46	$12.48	$12.26	$12.43	$12.43	185,805
2019-01-17	$12.41	$12.66	$12.35	$12.45	$12.45	123,002
2019-01-16	$12.45	$12.63	$12.33	$12.42	$12.42	159,716
2019-01-15	$11.70	$12.43	$11.68	$12.42	$12.42	275,334
2019-01-14	$11.74	$11.88	$11.49	$11.68	$11.68	153,889
2019-01-11	$11.21	$11.87	$11.15	$11.81	$11.81	212,319
2019-01-10	$11.01	$11.30	$10.99	$11.27	$11.27	167,141
2019-01-09	$11.11	$11.40	$11.05	$11.09	$11.09	198,393
2019-01-08	$11.01	$11.16	$10.94	$11.11	$11.11	171,304
2019-01-07	$10.50	$11.08	$10.47	$10.93	$10.93	197,932
2019-01-04	$10.11	$10.59	$10.11	$10.54	$10.54	225,848
2019-01-03	$10.45	$10.45	$9.97	$10.03	$10.03	268,395
2019-01-02	$10.10	$10.58	$10.00	$10.46	$10.46	193,303
2018-12-31	$10.31	$10.58	$10.11	$10.17	$10.17	199,987
2018-12-28	$10.33	$10.59	$10.28	$10.33	$10.33	132,513
2018-12-27	$10.54	$10.54	$10.10	$10.33	$10.33	152,149
2018-12-26	$10.48	$10.68	$10.17	$10.64	$10.64	179,428
2018-12-24	$10.32	$10.52	$10.12	$10.35	$10.35	80,601
2018-12-21	$10.41	$10.72	$10.32	$10.41	$10.41	391,800
2018-12-20	$10.73	$10.90	$10.37	$10.41	$10.41	405,828
2018-12-19	$11.74	$11.83	$10.75	$10.92	$10.92	284,369
2018-12-18	$11.80	$12.10	$11.60	$11.71	$11.71	270,790
2018-12-17	$12.20	$12.20	$11.66	$11.81	$11.81	243,513
2018-12-14	$12.59	$12.59	$12.16	$12.28	$12.28	143,229
2018-12-13	$12.62	$12.78	$12.55	$12.66	$12.66	151,719
2018-12-12	$12.57	$12.74	$12.56	$12.57	$12.57	256,486
2018-12-11	$12.62	$12.79	$12.46	$12.54	$12.54	94,242
2018-12-10	$12.57	$12.77	$12.45	$12.54	$12.54	176,560
2018-12-07	$12.49	$12.72	$12.25	$12.60	$12.60	184,700
2018-12-06	$12.59	$12.75	$12.22	$12.50	$12.50	190,391
2018-12-04	$13.05	$13.35	$12.53	$12.65	$12.65	166,511
2018-12-03	$12.98	$13.15	$12.88	$13.08	$13.08	142,480
2018-11-30	$13.03	$13.28	$12.61	$12.89	$12.89	186,627
2018-11-29	$13.11	$13.51	$13.06	$13.10	$13.10	191,561
2018-11-28	$12.84	$13.33	$12.84	$13.14	$13.14	187,802
2018-11-27	$12.77	$12.98	$12.59	$12.78	$12.78	198,492
2018-11-26	$12.88	$12.92	$12.58	$12.85	$12.85	216,021
2018-11-23	$12.75	$13.01	$12.72	$12.79	$12.79	61,657
2018-11-21	$12.50	$12.92	$12.39	$12.82	$12.82	183,428
2018-11-20	$12.89	$12.92	$12.32	$12.45	$12.45	315,903
2018-11-19	$13.27	$13.39	$12.79	$12.92	$12.92	218,961
2018-11-16	$13.47	$13.80	$13.16	$13.32	$13.32	254,781
2018-11-15	$13.03	$13.50	$12.87	$13.48	$13.48	244,659
2018-11-14	$13.32	$13.40	$12.74	$13.02	$13.02	327,039
2018-11-13	$14.25	$14.25	$13.19	$13.26	$13.26	360,362
2018-11-12	$13.15	$14.14	$13.10	$14.10	$14.10	419,895
2018-11-09	$14.90	$14.91	$13.01	$13.40	$13.40	790,758
2018-11-08	$14.99	$15.33	$14.99	$15.17	$15.17	252,046
2018-11-07	$14.59	$15.06	$14.56	$15.05	$15.05	211,571
2018-11-06	$14.31	$14.83	$14.21	$14.55	$14.55	185,175
2018-11-05	$14.64	$14.94	$14.30	$14.39	$14.39	204,655
2018-11-02	$14.45	$14.91	$14.45	$14.65	$14.65	164,747
2018-11-01	$14.80	$14.92	$14.59	$14.62	$14.62	271,456
2018-10-31	$14.99	$15.09	$14.78	$14.80	$14.80	360,926
2018-10-30	$15.04	$15.21	$14.79	$14.90	$14.90	172,782
2018-10-29	$15.09	$15.27	$14.91	$15.05	$15.05	154,945
2018-10-26	$14.94	$15.06	$14.72	$14.97	$14.97	169,361
2018-10-25	$15.09	$15.22	$14.87	$15.11	$15.11	167,202
2018-10-24	$15.40	$15.40	$15.00	$15.02	$15.02	155,640
2018-10-23	$15.22	$15.58	$15.08	$15.38	$15.38	163,385
2018-10-22	$15.17	$15.51	$15.16	$15.39	$15.39	177,126
2018-10-19	$15.41	$16.40	$15.22	$15.29	$15.29	195,731
2018-10-18	$15.78	$16.10	$15.26	$15.44	$15.44	248,133
2018-10-17	$16.35	$16.37	$15.92	$16.01	$16.01	156,290
2018-10-16	$15.70	$16.32	$15.55	$16.26	$16.26	356,008
2018-10-15	$15.68	$15.91	$15.46	$15.65	$15.65	206,480
2018-10-12	$15.48	$15.69	$15.35	$15.62	$15.62	309,685
2018-10-11	$15.13	$15.59	$15.03	$15.33	$15.33	231,020
2018-10-10	$15.44	$15.54	$15.12	$15.25	$15.25	240,975
2018-10-09	$15.58	$16.54	$15.35	$15.46	$15.46	318,375
2018-10-08	$15.48	$15.84	$15.35	$15.74	$15.74	319,399
2018-10-05	$14.59	$15.55	$14.50	$15.47	$15.47	449,282
2018-10-04	$14.56	$14.74	$14.50	$14.58	$14.58	161,206
2018-10-03	$14.50	$14.76	$14.45	$14.62	$14.62	128,267
2018-10-02	$14.43	$14.58	$14.00	$14.44	$14.44	226,460
2018-10-01	$15.08	$15.11	$14.31	$14.41	$14.41	283,606
2018-09-28	$14.85	$15.10	$14.75	$15.05	$15.05	128,236
2018-09-27	$14.65	$14.90	$14.65	$14.90	$14.90	160,123
2018-09-26	$15.20	$15.20	$14.65	$14.70	$14.70	223,858
2018-09-25	$15.25	$15.30	$15.00	$15.15	$15.15	145,847
2018-09-24	$15.50	$15.60	$15.10	$15.30	$15.30	208,757
2018-09-21	$15.40	$15.85	$15.30	$15.55	$15.55	1,198,691
2018-09-20	$15.75	$15.95	$15.30	$15.45	$15.45	328,317
2018-09-19	$15.45	$15.80	$15.28	$15.75	$15.75	318,512
2018-09-18	$14.95	$15.80	$14.95	$15.50	$15.50	662,017
2018-09-17	$14.35	$15.20	$14.30	$15.05	$15.05	722,332
2018-09-14	$13.90	$14.40	$13.80	$14.30	$14.30	200,761
2018-09-13	$13.70	$13.95	$13.70	$13.90	$13.90	132,782
2018-09-12	$13.65	$13.75	$13.40	$13.65	$13.65	141,717
2018-09-11	$13.65	$13.75	$13.55	$13.70	$13.70	151,358
2018-09-10	$13.65	$13.80	$13.55	$13.70	$13.70	257,904
2018-09-07	$13.70	$13.75	$13.50	$13.65	$13.65	102,245
2018-09-06	$13.50	$13.80	$13.50	$13.75	$13.75	225,034
2018-09-05	$13.60	$13.65	$13.30	$13.50	$13.50	160,597
2018-09-04	$13.85	$14.05	$13.65	$13.68	$13.68	286,464
2018-08-31	$13.85	$14.00	$13.70	$13.85	$13.85	138,658
2018-08-30	$13.90	$14.08	$13.85	$13.90	$13.90	118,140
2018-08-29	$13.70	$13.95	$13.65	$13.90	$13.90	116,030
2018-08-28	$13.95	$13.95	$13.60	$13.70	$13.70	112,231
2018-08-27	$14.05	$14.25	$13.80	$13.90	$13.90	110,897
2018-08-24	$13.90	$14.20	$13.90	$14.10	$14.10	128,336
2018-08-23	$14.00	$14.05	$13.85	$13.90	$13.90	86,759
2018-08-22	$14.10	$14.20	$13.85	$14.05	$14.05	187,202
2018-08-21	$13.60	$14.50	$13.60	$14.15	$14.15	231,299
2018-08-20	$14.15	$14.20	$13.45	$13.60	$13.60	152,673
2018-08-17	$14.05	$14.20	$13.90	$14.10	$14.10	229,043
2018-08-16	$13.85	$14.20	$13.80	$14.10	$14.10	185,966
2018-08-15	$14.00	$14.10	$13.80	$13.80	$13.80	124,801
2018-08-14	$13.90	$14.15	$13.80	$14.05	$14.05	173,893
2018-08-13	$14.05	$14.15	$13.85	$13.90	$13.90	134,465
2018-08-10	$13.80	$14.23	$13.65	$14.05	$14.05	150,105
2018-08-09	$14.00	$14.85	$13.06	$13.80	$13.80	352,337
2018-08-08	$13.85	$14.00	$13.60	$13.90	$13.90	165,708
2018-08-07	$14.00	$14.00	$13.60	$13.95	$13.95	97,338
2018-08-06	$13.95	$14.15	$13.78	$13.95	$13.95	100,456
2018-08-03	$13.65	$14.10	$13.45	$14.00	$14.00	298,832
2018-08-02	$13.35	$13.80	$13.35	$13.70	$13.70	191,892
2018-08-01	$13.40	$13.55	$13.35	$13.40	$13.40	84,014
2018-07-31	$13.45	$13.63	$13.30	$13.40	$13.40	124,064
2018-07-30	$13.50	$13.65	$13.30	$13.40	$13.40	191,424
2018-07-27	$13.95	$14.00	$13.50	$13.55	$13.55	113,832
2018-07-26	$13.90	$14.10	$13.90	$13.95	$13.95	134,183
2018-07-25	$13.95	$14.00	$13.75	$13.85	$13.85	113,319
2018-07-24	$14.15	$14.30	$13.85	$13.95	$13.95	130,512
2018-07-23	$14.15	$14.30	$14.15	$14.20	$14.20	89,638
2018-07-20	$14.25	$14.30	$14.15	$14.15	$14.15	99,724
2018-07-19	$14.35	$14.40	$14.11	$14.30	$14.30	87,233
2018-07-18	$14.00	$14.35	$14.00	$14.30	$14.30	153,397
2018-07-17	$14.60	$14.75	$14.30	$14.35	$14.35	164,881
2018-07-16	$14.75	$14.80	$14.50	$14.65	$14.65	103,775
2018-07-13	$14.80	$14.95	$14.70	$14.75	$14.75	91,991
2018-07-12	$14.90	$15.00	$14.75	$14.80	$14.80	117,101
2018-07-11	$14.90	$14.95	$14.75	$14.85	$14.85	108,566
2018-07-10	$15.00	$15.00	$14.75	$14.95	$14.95	104,310
2018-07-09	$15.35	$15.35	$14.80	$14.90	$14.90	128,720
2018-07-06	$15.45	$15.50	$15.20	$15.35	$15.35	153,907
2018-07-05	$15.15	$15.45	$14.95	$15.40	$15.40	225,652
2018-07-03	$14.95	$15.10	$14.85	$15.05	$15.05	97,695
2018-07-02	$14.90	$15.10	$14.75	$14.95	$14.95	234,785
2018-06-29	$15.40	$15.40	$14.83	$15.00	$15.00	320,755
2018-06-28	$14.60	$15.20	$14.43	$15.15	$15.15	379,242
2018-06-27	$14.35	$14.65	$14.25	$14.60	$14.60	211,529
2018-06-26	$14.20	$14.50	$14.15	$14.30	$14.30	147,554
2018-06-25	$14.25	$14.45	$14.10	$14.25	$14.25	181,616
2018-06-22	$14.40	$14.45	$14.10	$14.30	$14.30	586,979
2018-06-21	$14.40	$14.70	$14.30	$14.35	$14.35	257,850
2018-06-20	$14.20	$14.50	$14.20	$14.35	$14.35	158,752
2018-06-19	$14.00	$14.30	$13.90	$14.20	$14.20	242,596
2018-06-18	$13.75	$14.08	$13.75	$14.05	$14.05	154,799
2018-06-15	$13.75	$13.90	$13.65	$13.80	$13.80	310,316
2018-06-14	$13.70	$14.00	$13.65	$13.80	$13.80	188,230
2018-06-13	$13.30	$13.80	$13.18	$13.70	$13.70	960,894
2018-06-12	$13.05	$13.30	$12.90	$13.30	$13.30	377,758
2018-06-11	$12.95	$13.13	$12.60	$13.05	$13.05	179,399
2018-06-08	$12.85	$12.95	$12.75	$12.95	$12.95	137,269
2018-06-07	$12.90	$12.90	$12.65	$12.85	$12.85	214,090
2018-06-06	$12.80	$12.85	$12.70	$12.85	$12.85	132,005
2018-06-05	$12.80	$12.90	$12.65	$12.80	$12.80	190,438
2018-06-04	$12.80	$12.80	$12.60	$12.80	$12.80	190,428
2018-06-01	$12.75	$12.80	$12.60	$12.75	$12.75	122,760
2018-05-31	$12.85	$12.88	$12.60	$12.70	$12.70	292,857
2018-05-30	$12.90	$13.10	$12.85	$12.85	$12.85	177,958
2018-05-29	$12.85	$12.90	$12.01	$12.85	$12.85	210,767
2018-05-25	$12.75	$12.95	$12.70	$12.95	$12.95	186,380
2018-05-24	$12.80	$12.85	$12.70	$12.75	$12.75	186,403
2018-05-23	$12.95	$13.00	$12.70	$12.80	$12.80	219,465
2018-05-22	$13.10	$13.10	$12.90	$12.95	$12.95	206,927
2018-05-21	$12.95	$13.15	$12.95	$13.15	$13.15	181,313
2018-05-18	$13.05	$13.15	$12.90	$13.00	$13.00	340,825
2018-05-17	$13.05	$13.33	$12.95	$13.00	$13.00	266,569
2018-05-16	$13.05	$13.10	$12.85	$13.00	$13.00	457,080
2018-05-15	$13.00	$13.15	$12.93	$13.00	$13.00	380,382
2018-05-14	$13.10	$13.25	$12.90	$13.00	$13.00	498,588
2018-05-11	$12.95	$13.25	$12.93	$13.10	$13.10	387,510
2018-05-10	$13.00	$13.38	$12.93	$13.00	$13.00	459,393
2018-05-09	$12.35	$13.10	$10.75	$13.05	$13.05	1,018,861
2018-05-08	$13.60	$13.85	$13.15	$13.35	$13.35	479,913
2018-05-07	$13.65	$13.90	$13.63	$13.80	$13.80	255,376
2018-05-04	$13.65	$13.80	$13.40	$13.65	$13.65	167,128
2018-05-03	$13.60	$13.80	$13.40	$13.65	$13.65	139,284
2018-05-02	$13.30	$13.95	$13.30	$13.70	$13.70	344,621
2018-05-01	$13.25	$13.50	$13.15	$13.30	$13.30	543,759
2018-04-30	$13.10	$13.55	$13.10	$13.25	$13.25	340,875
2018-04-27	$13.05	$13.30	$12.85	$13.15	$13.15	456,097
2018-04-26	$13.45	$13.45	$13.00	$13.05	$13.05	677,241
2018-04-25	$13.55	$13.80	$13.33	$13.45	$13.45	371,373
2018-04-24	$13.60	$13.85	$13.43	$13.55	$13.55	300,653
2018-04-23	$13.10	$13.70	$13.00	$13.50	$13.50	468,789
2018-04-20	$13.80	$13.95	$13.60	$13.60	$13.60	311,199
2018-04-19	$14.00	$14.30	$13.80	$13.90	$13.90	312,099
2018-04-18	$14.70	$14.75	$13.90	$14.00	$14.00	374,821
2018-04-17	$14.50	$14.83	$14.45	$14.70	$14.70	289,787
2018-04-16	$14.05	$14.45	$14.00	$14.35	$14.35	419,411
2018-04-13	$14.45	$14.45	$14.00	$14.10	$14.10	126,202
2018-04-12	$14.20	$14.65	$14.20	$14.45	$14.45	221,056
2018-04-11	$14.30	$14.35	$14.10	$14.25	$14.25	111,435
2018-04-10	$14.40	$14.40	$14.00	$14.30	$14.30	209,026
2018-04-09	$14.55	$14.85	$14.25	$14.30	$14.30	311,646
2018-04-06	$14.50	$14.55	$14.25	$14.40	$14.40	333,855
2018-04-05	$14.00	$14.55	$13.85	$14.55	$14.55	302,236
2018-04-04	$13.35	$13.95	$13.30	$13.85	$13.85	354,980
2018-04-03	$13.40	$14.05	$13.31	$13.45	$13.45	370,541
2018-04-02	$14.30	$14.35	$13.40	$13.40	$13.40	443,790
2018-03-29	$13.95	$14.45	$13.75	$14.40	$14.40	527,634
2018-03-28	$13.50	$13.95	$13.50	$13.85	$13.85	410,377
2018-03-27	$13.75	$13.80	$13.45	$13.50	$13.50	203,344
2018-03-26	$13.80	$13.95	$13.35	$13.65	$13.65	322,813
2018-03-23	$13.85	$13.95	$13.50	$13.60	$13.60	378,404
2018-03-22	$13.45	$14.15	$13.35	$13.85	$13.85	505,550
2018-03-21	$13.25	$13.55	$13.01	$13.45	$13.45	357,158
2018-03-20	$12.75	$13.35	$12.68	$13.20	$13.20	605,388
2018-03-19	$12.35	$12.86	$12.34	$12.75	$12.75	635,199
2018-03-16	$12.85	$13.19	$12.40	$12.45	$12.45	713,562
2018-03-15	$12.65	$13.00	$12.55	$12.75	$12.75	911,974
2018-03-14	$13.05	$13.40	$12.90	$12.95	$12.95	693,775
2018-03-13	$12.50	$13.06	$11.95	$12.65	$12.65	728,988
2018-03-12	$11.90	$12.80	$11.90	$12.40	$12.40	761,690
2018-03-09	$11.15	$11.90	$11.05	$11.80	$11.80	465,722
2018-03-08	$10.50	$11.25	$10.45	$11.00	$11.00	608,827
2018-03-07	$10.10	$10.45	$10.05	$10.35	$10.35	202,366
2018-03-06	$10.25	$10.30	$10.00	$10.15	$10.15	104,006
2018-03-05	$10.10	$10.30	$10.08	$10.25	$10.25	112,918
2018-03-02	$10.00	$10.25	$9.90	$10.10	$10.10	124,410
2018-03-01	$10.00	$10.20	$9.90	$10.05	$10.05	208,405
2018-02-28	$10.20	$10.25	$10.00	$10.00	$10.00	125,406
2018-02-27	$10.15	$10.35	$10.00	$10.15	$10.15	125,236
2018-02-26	$10.25	$10.30	$10.10	$10.15	$10.15	87,306
2018-02-23	$10.15	$10.25	$10.05	$10.20	$10.20	70,454
2018-02-22	$10.10	$10.25	$10.00	$10.10	$10.10	74,569
2018-02-21	$10.00	$10.35	$10.00	$10.15	$10.15	112,329
2018-02-20	$10.00	$10.20	$9.90	$10.00	$10.00	93,463
2018-02-16	$9.95	$10.10	$9.90	$10.05	$10.05	87,778
2018-02-15	$10.05	$10.05	$9.80	$10.00	$10.00	68,984
2018-02-14	$10.00	$10.20	$9.95	$10.00	$10.00	149,306
2018-02-13	$9.95	$10.15	$9.90	$10.15	$10.15	117,629
2018-02-12	$9.80	$10.05	$9.75	$9.95	$9.95	167,700
2018-02-09	$9.90	$10.00	$9.65	$9.80	$9.80	189,376
2018-02-08	$10.00	$10.05	$9.80	$9.80	$9.80	128,579
2018-02-07	$9.90	$10.10	$9.90	$9.95	$9.95	92,531
2018-02-06	$9.70	$10.00	$9.70	$9.95	$9.95	199,116
2018-02-05	$10.05	$10.10	$9.90	$9.90	$9.90	214,990
2018-02-02	$10.00	$10.23	$9.98	$10.05	$10.05	154,253
2018-02-01	$10.15	$10.15	$9.98	$10.05	$10.05	135,544
2018-01-31	$10.25	$10.35	$10.10	$10.15	$10.15	105,136
2018-01-30	$10.05	$10.30	$10.05	$10.20	$10.20	106,207
2018-01-29	$10.20	$10.35	$10.00	$10.15	$10.15	120,948
2018-01-26	$10.35	$10.40	$10.20	$10.30	$10.30	66,676
2018-01-25	$10.30	$10.45	$10.20	$10.35	$10.35	109,199
2018-01-24	$10.25	$10.40	$10.15	$10.20	$10.20	270,475
2018-01-23	$10.20	$10.25	$10.05	$10.20	$10.20	98,434
2018-01-22	$10.15	$10.30	$10.05	$10.20	$10.20	101,144
2018-01-19	$10.10	$10.40	$10.00	$10.15	$10.15	129,237
2018-01-18	$10.10	$10.30	$9.95	$10.10	$10.10	163,034
2018-01-17	$10.15	$10.20	$9.95	$10.05	$10.05	192,132
2018-01-16	$10.35	$10.45	$10.00	$10.05	$10.05	128,035
2018-01-12	$10.60	$10.60	$10.15	$10.30	$10.30	117,561
2018-01-11	$10.00	$10.70	$10.00	$10.65	$10.65	297,017
2018-01-10	$10.10	$10.15	$9.98	$10.15	$10.15	146,424
2018-01-09	$10.15	$10.35	$10.10	$10.15	$10.15	90,629
2018-01-08	$10.60	$10.60	$10.00	$10.15	$10.15	191,778
2018-01-05	$10.45	$10.60	$10.30	$10.60	$10.60	117,559
2018-01-04	$10.30	$10.60	$10.25	$10.45	$10.45	156,616
2018-01-03	$10.00	$10.25	$10.00	$10.20	$10.20	127,082
2018-01-02	$10.10	$10.30	$10.03	$10.05	$10.05	197,691
2017-12-29	$10.05	$10.20	$10.05	$10.10	$10.10	176,365
2017-12-28	$10.05	$10.15	$10.00	$10.05	$10.05	105,509
2017-12-27	$10.00	$10.20	$9.95	$9.95	$9.95	276,031
2017-12-26	$10.00	$10.10	$9.95	$9.95	$9.95	256,260
2017-12-22	$10.05	$10.15	$9.95	$10.00	$10.00	119,240
2017-12-21	$10.00	$10.15	$9.95	$10.00	$10.00	136,680
2017-12-20	$9.90	$10.20	$9.80	$10.00	$10.00	272,203
2017-12-19	$10.15	$10.30	$9.95	$10.00	$10.00	436,920
2017-12-18	$9.80	$10.25	$9.70	$10.10	$10.10	239,707
2017-12-15	$9.65	$9.80	$9.57	$9.70	$9.70	438,397
2017-12-14	$9.95	$10.15	$9.65	$9.70	$9.70	210,386
2017-12-13	$9.85	$10.00	$9.80	$9.90	$9.90	169,478
2017-12-12	$9.75	$9.95	$9.75	$9.85	$9.85	139,510
2017-12-11	$9.65	$9.75	$9.55	$9.70	$9.70	162,388
2017-12-08	$9.75	$9.80	$9.50	$9.65	$9.65	172,539
2017-12-07	$9.75	$9.90	$9.63	$9.75	$9.75	40,724
2017-12-06	$9.80	$9.85	$9.65	$9.70	$9.70	297,813
2017-12-05	$9.85	$10.00	$9.73	$9.80	$9.80	182,432
2017-12-04	$10.15	$10.49	$9.90	$9.90	$9.90	183,985
2017-12-01	$10.50	$10.50	$9.85	$10.10	$10.10	283,782
2017-11-30	$10.10	$10.53	$10.10	$10.50	$10.50	541,273
2017-11-29	$9.75	$10.10	$9.70	$10.05	$10.05	152,435
2017-11-28	$9.85	$10.10	$9.70	$9.80	$9.80	217,840
2017-11-27	$10.00	$10.10	$9.75	$9.83	$9.83	198,999
2017-11-24	$10.15	$10.20	$10.00	$10.05	$10.05	46,908
2017-11-22	$10.15	$10.45	$10.05	$10.05	$10.05	135,274
2017-11-21	$9.85	$10.25	$9.83	$10.15	$10.15	188,415
2017-11-20	$9.80	$9.85	$9.70	$9.85	$9.85	906,628
2017-11-17	$9.85	$9.90	$9.70	$9.80	$9.80	209,059
2017-11-16	$9.75	$10.20	$9.75	$9.95	$9.95	203,095
2017-11-15	$9.65	$9.85	$9.60	$9.75	$9.75	130,229
2017-11-14	$9.60	$9.90	$9.55	$9.80	$9.80	281,802
2017-11-13	$9.85	$9.95	$9.55	$9.70	$9.70	284,908
2017-11-10	$10.00	$10.10	$9.90	$10.00	$10.00	220,606
2017-11-09	$10.05	$10.55	$9.55	$10.05	$10.05	372,052
2017-11-08	$10.30	$10.55	$10.15	$10.35	$10.35	251,662
2017-11-07	$10.60	$10.70	$10.30	$10.35	$10.35	244,197
2017-11-06	$10.75	$10.75	$10.40	$10.60	$10.60	176,203
2017-11-03	$10.70	$10.80	$10.45	$10.60	$10.60	121,026
2017-11-02	$10.65	$10.90	$10.55	$10.70	$10.70	147,250
2017-11-01	$11.00	$11.00	$10.45	$10.55	$10.55	104,245
2017-10-31	$10.65	$11.00	$10.50	$10.95	$10.95	205,620
2017-10-30	$11.00	$11.00	$10.40	$10.60	$10.60	173,919
2017-10-27	$10.65	$11.20	$10.60	$10.90	$10.90	161,939
2017-10-26	$11.05	$11.10	$10.45	$10.55	$10.55	355,533
2017-10-25	$11.30	$11.30	$10.90	$11.05	$11.05	106,664
2017-10-24	$11.10	$11.50	$11.10	$11.25	$11.25	207,061
2017-10-23	$11.10	$11.35	$11.00	$11.15	$11.15	169,904
2017-10-20	$11.00	$11.20	$10.95	$11.15	$11.15	185,104
2017-10-19	$11.10	$11.15	$10.70	$10.95	$10.95	194,924
2017-10-18	$11.35	$11.41	$10.95	$11.15	$11.15	109,708
2017-10-17	$11.40	$11.50	$11.15	$11.30	$11.30	182,475
2017-10-16	$11.30	$11.40	$11.15	$11.30	$11.30	159,605
2017-10-13	$11.15	$11.30	$11.00	$11.25	$11.25	28,300
2017-10-12	$11.10	$11.40	$11.10	$11.15	$11.15	168,000
2017-10-11	$11.25	$11.45	$11.15	$11.15	$11.15	148,677
2017-10-10	$11.30	$11.45	$11.10	$11.30	$11.30	145,292
2017-10-09	$11.45	$11.53	$11.25	$11.35	$11.35	192,261
2017-10-06	$11.45	$11.58	$11.33	$11.45	$11.45	469,820
2017-10-05	$11.50	$11.65	$11.20	$11.40	$11.40	510,730
2017-10-04	$11.65	$11.80	$11.35	$11.50	$11.50	410,325
2017-10-03	$11.75	$11.90	$11.55	$11.60	$11.60	365,785
2017-10-02	$11.60	$11.85	$11.60	$11.75	$11.75	240,430
2017-09-29	$11.55	$11.70	$11.35	$11.55	$11.55	215,845
2017-09-28	$11.75	$11.90	$11.45	$11.50	$11.50	284,719
2017-09-27	$11.65	$11.90	$11.60	$11.85	$11.85	415,977
2017-09-26	$11.15	$11.60	$11.11	$11.60	$11.60	417,580
2017-09-25	$11.00	$11.20	$10.85	$11.05	$11.05	397,348
2017-09-22	$11.00	$11.20	$10.90	$11.10	$11.10	197,414
2017-09-21	$10.95	$11.10	$10.75	$11.00	$11.00	247,219
2017-09-20	$10.95	$11.00	$10.70	$10.85	$10.85	386,829
2017-09-19	$11.20	$11.20	$10.90	$11.00	$11.00	321,542
2017-09-18	$11.15	$11.30	$10.95	$11.10	$11.10	349,402
2017-09-15	$11.25	$11.35	$10.90	$11.15	$11.15	805,752
2017-09-14	$11.20	$11.40	$11.10	$11.20	$11.20	468,965
2017-09-13	$11.30	$11.35	$11.00	$11.20	$11.20	351,300
2017-09-12	$11.05	$11.50	$10.95	$11.35	$11.35	492,100
2017-09-11	$11.00	$11.15	$10.85	$10.95	$10.95	264,867
2017-09-08	$11.00	$11.08	$10.78	$11.00	$11.00	269,486
2017-09-07	$11.00	$11.10	$10.75	$11.10	$11.10	536,544
2017-09-06	$10.40	$11.20	$10.30	$11.10	$11.10	1,038,850
2017-09-05	$10.45	$10.45	$10.10	$10.35	$10.35	320,401
2017-09-01	$10.35	$10.45	$10.05	$10.45	$10.45	446,784
2017-08-31	$10.40	$10.78	$10.17	$10.25	$10.25	584,404
2017-08-30	$10.05	$10.40	$9.90	$10.35	$10.35	548,318
2017-08-29	$9.80	$10.15	$9.75	$10.10	$10.10	542,012
2017-08-28	$9.80	$10.00	$9.69	$9.80	$9.80	432,982
2017-08-25	$9.80	$9.90	$9.55	$9.70	$9.70	153,763
2017-08-24	$9.40	$9.90	$9.40	$9.80	$9.80	277,993
2017-08-23	$9.90	$10.03	$9.20	$9.40	$9.40	533,558
2017-08-22	$9.00	$10.05	$8.90	$9.88	$9.88	1,224,120
2017-08-21	$8.40	$8.80	$8.25	$8.60	$8.60	514,375
2017-08-18	$8.10	$8.43	$8.05	$8.35	$8.35	124,208
2017-08-17	$8.30	$8.45	$8.25	$8.25	$8.25	103,453
2017-08-16	$8.50	$8.70	$8.35	$8.35	$8.35	145,324
2017-08-15	$8.50	$8.60	$8.35	$8.50	$8.50	243,288
2017-08-14	$8.10	$8.50	$8.03	$8.40	$8.40	304,634
2017-08-11	$7.95	$8.00	$7.80	$7.95	$7.95	108,173
2017-08-10	$8.00	$8.03	$7.78	$7.90	$7.90	235,571
2017-08-09	$8.10	$8.10	$7.70	$7.95	$7.95	273,265
2017-08-08	$8.00	$8.70	$7.90	$8.00	$8.00	571,059
2017-08-07	$7.60	$8.10	$7.60	$8.05	$8.05	529,583
2017-08-04	$7.60	$7.75	$7.60	$7.65	$7.65	67,378
2017-08-03	$7.50	$7.70	$7.46	$7.60	$7.60	108,364
2017-08-02	$7.75	$7.75	$7.50	$7.60	$7.60	91,331
2017-08-01	$7.70	$7.75	$7.60	$7.75	$7.75	57,889
2017-07-31	$7.80	$7.85	$7.65	$7.70	$7.70	167,000
2017-07-28	$7.70	$7.85	$7.70	$7.75	$7.75	142,400
2017-07-27	$7.85	$7.85	$7.65	$7.75	$7.75	218,530
2017-07-26	$7.80	$7.90	$7.65	$7.80	$7.80	174,364
2017-07-25	$7.75	$7.88	$7.68	$7.80	$7.80	194,565
2017-07-24	$7.60	$7.80	$7.58	$7.70	$7.70	152,985
2017-07-21	$7.65	$7.65	$7.55	$7.65	$7.65	85,343
2017-07-20	$7.60	$7.80	$7.58	$7.60	$7.60	127,588
2017-07-19	$7.60	$7.65	$7.55	$7.60	$7.60	64,420
2017-07-18	$7.55	$7.65	$7.50	$7.60	$7.60	112,574
2017-07-17	$7.60	$7.70	$7.60	$7.65	$7.65	45,963
2017-07-14	$7.55	$7.75	$7.55	$7.65	$7.65	95,014
2017-07-13	$7.50	$7.70	$7.45	$7.60	$7.60	90,774
2017-07-12	$7.70	$7.80	$7.50	$7.55	$7.55	209,546
2017-07-11	$7.75	$7.80	$7.65	$7.70	$7.70	93,670
2017-07-10	$7.70	$7.83	$7.60	$7.70	$7.70	88,426
2017-07-07	$7.55	$7.75	$7.50	$7.70	$7.70	147,800
2017-07-06	$7.70	$7.70	$7.53	$7.55	$7.55	31,443
2017-07-05	$7.80	$7.80	$7.70	$7.70	$7.70	195,593
2017-07-03	$7.75	$7.85	$7.60	$7.85	$7.85	39,441
2017-06-30	$7.80	$7.90	$7.65	$7.75	$7.75	130,740
2017-06-29	$7.80	$7.85	$7.58	$7.80	$7.80	227,041
2017-06-28	$7.55	$7.80	$7.40	$7.75	$7.75	250,850
2017-06-27	$7.70	$7.70	$7.50	$7.50	$7.50	217,275
2017-06-26	$7.75	$7.75	$7.55	$7.65	$7.65	433,414
2017-06-23	$7.45	$7.75	$7.40	$7.70	$7.70	390,815
2017-06-22	$7.30	$7.60	$7.03	$7.50	$7.50	239,052
2017-06-21	$7.55	$7.55	$7.35	$7.40	$7.40	335,726
2017-06-20	$7.60	$7.70	$7.53	$7.55	$7.55	148,805
2017-06-19	$7.65	$7.70	$7.50	$7.60	$7.60	74,841
2017-06-16	$7.55	$7.65	$7.20	$7.60	$7.60	274,582
2017-06-15	$7.70	$7.75	$7.65	$7.65	$7.65	71,868
2017-06-14	$7.80	$7.80	$7.60	$7.70	$7.70	246,096
2017-06-13	$7.75	$7.80	$7.70	$7.80	$7.80	129,917
2017-06-12	$7.75	$7.90	$7.64	$7.70	$7.70	256,170
2017-06-09	$7.60	$7.75	$7.51	$7.70	$7.70	236,130
2017-06-08	$7.55	$7.65	$7.39	$7.60	$7.60	76,549
2017-06-07	$7.45	$7.75	$7.43	$7.55	$7.55	297,585
2017-06-06	$7.35	$7.50	$7.35	$7.45	$7.45	212,523
2017-06-05	$7.35	$7.50	$7.01	$7.40	$7.40	212,385
2017-06-02	$7.30	$7.43	$7.27	$7.35	$7.35	218,664
2017-06-01	$7.25	$7.40	$7.20	$7.30	$7.30	200,623
2017-05-31	$7.30	$7.30	$7.15	$7.20	$7.20	101,171
2017-05-30	$7.30	$7.35	$7.20	$7.25	$7.25	177,185
2017-05-26	$7.15	$7.35	$7.15	$7.25	$7.25	174,048
2017-05-25	$7.40	$7.40	$7.18	$7.25	$7.25	188,629
2017-05-24	$7.35	$7.50	$7.25	$7.35	$7.35	224,642
2017-05-23	$7.60	$7.60	$7.30	$7.40	$7.40	216,223
2017-05-22	$7.65	$7.75	$7.40	$7.60	$7.60	145,224
2017-05-19	$7.45	$7.75	$7.45	$7.65	$7.65	396,501
2017-05-18	$7.05	$7.55	$7.05	$7.45	$7.45	461,390
2017-05-17	$7.00	$7.35	$6.98	$7.20	$7.20	329,387
2017-05-16	$6.90	$7.18	$6.76	$7.10	$7.10	275,099
2017-05-15	$6.55	$6.91	$6.55	$6.85	$6.85	255,657
2017-05-12	$6.40	$6.65	$6.35	$6.50	$6.50	228,476
2017-05-11	$6.20	$6.50	$6.10	$6.40	$6.40	310,346
2017-05-10	$6.00	$6.35	$6.00	$6.20	$6.20	233,460
2017-05-09	$6.10	$6.35	$6.03	$6.30	$6.30	140,490
2017-05-08	$6.00	$6.20	$6.00	$6.10	$6.10	140,652
2017-05-05	$6.00	$6.10	$6.00	$6.05	$6.05	470
2017-05-04	$6.05	$6.10	$6.00	$6.00	$6.00	602
2017-05-03	$6.10	$6.20	$6.00	$6.05	$6.05	74,328
2017-05-02	$6.10	$6.25	$6.05	$6.10	$6.10	70,766
2017-05-01	$6.00	$6.15	$6.00	$6.10	$6.10	72,868
2017-04-28	$6.35	$6.35	$6.00	$6.05	$6.05	133,225
2017-04-27	$6.40	$6.44	$6.35	$6.35	$6.35	58,559
2017-04-26	$6.25	$6.45	$6.20	$6.35	$6.35	155,512
2017-04-25	$6.20	$6.25	$6.11	$6.25	$6.25	139,463
2017-04-24	$6.15	$6.20	$6.10	$6.20	$6.20	129,207
2017-04-21	$6.05	$6.13	$5.95	$6.05	$6.05	123,491
2017-04-20	$6.05	$6.20	$6.03	$6.15	$6.15	159,215
2017-04-19	$6.00	$6.10	$5.95	$6.00	$6.00	191,655
2017-04-18	$5.85	$6.00	$5.80	$5.95	$5.95	125,397
2017-04-17	$5.95	$5.98	$5.90	$5.95	$5.95	139,615
2017-04-13	$5.80	$5.95	$5.80	$5.90	$5.90	109,949
2017-04-12	$5.70	$5.98	$5.70	$5.80	$5.80	166,708
2017-04-11	$5.75	$5.80	$5.65	$5.70	$5.70	130,516
2017-04-10	$5.85	$5.95	$5.70	$5.75	$5.75	168,336
2017-04-07	$5.75	$5.85	$5.65	$5.75	$5.75	183,061
2017-04-06	$5.55	$5.88	$5.50	$5.75	$5.75	163,172
2017-04-05	$5.55	$5.70	$5.50	$5.55	$5.55	207,547
2017-04-04	$5.60	$5.65	$5.40	$5.50	$5.50	248,455
2017-04-03	$5.80	$5.90	$5.60	$5.60	$5.60	164,313
2017-03-31	$6.00	$6.00	$5.85	$5.90	$5.90	75,922
2017-03-30	$5.85	$6.00	$5.80	$6.00	$6.00	126,467
2017-03-29	$5.75	$5.90	$5.75	$5.85	$5.85	78,800
2017-03-28	$5.80	$5.85	$5.70	$5.80	$5.80	95,435
2017-03-27	$5.70	$5.95	$5.70	$5.85	$5.85	132,625
2017-03-24	$5.90	$5.95	$5.65	$5.80	$5.80	132,287
2017-03-23	$5.70	$5.95	$5.62	$5.90	$5.90	96,465
2017-03-22	$5.80	$5.85	$5.63	$5.65	$5.65	84,782
2017-03-21	$5.95	$5.95	$5.70	$5.75	$5.75	145,843
2017-03-20	$5.60	$6.00	$5.46	$5.95	$5.95	345,008
2017-03-17	$5.35	$5.75	$5.35	$5.65	$5.65	197,063
2017-03-16	$5.40	$5.45	$5.33	$5.43	$5.43	110,888
2017-03-15	$5.45	$5.50	$5.30	$5.40	$5.40	137,950
2017-03-14	$5.90	$5.90	$5.35	$5.45	$5.45	90,240
2017-03-13	$5.25	$5.80	$5.25	$5.75	$5.75	151,295
2017-03-10	$5.45	$5.55	$5.30	$5.35	$5.35	152,883
2017-03-09	$5.50	$5.65	$5.35	$5.40	$5.40	87,800
2017-03-08	$5.75	$5.80	$5.45	$5.45	$5.45	144,793
2017-03-07	$5.80	$5.81	$5.60	$5.70	$5.70	123,451
2017-03-06	$5.90	$6.10	$5.75	$5.85	$5.85	100,882
2017-03-03	$5.95	$6.05	$5.90	$6.00	$6.00	38,562
2017-03-02	$6.20	$6.20	$5.95	$6.00	$6.00	46,977
2017-03-01	$6.05	$6.30	$5.75	$6.15	$6.15	160,304
2017-02-28	$6.05	$6.05	$5.71	$5.95	$5.95	183,977
2017-02-27	$5.95	$6.10	$5.95	$6.00	$6.00	65,172
2017-02-24	$6.05	$6.15	$5.95	$5.95	$5.95	66,220
2017-02-23	$6.20	$6.20	$6.03	$6.05	$6.05	45,538
2017-02-22	$6.20	$6.20	$6.00	$6.20	$6.20	64,267
2017-02-21	$6.25	$6.35	$6.15	$6.20	$6.20	42,517
2017-02-17	$6.25	$6.30	$6.10	$6.20	$6.20	88,983
2017-02-16	$6.25	$6.30	$6.20	$6.25	$6.25	109,296
2017-02-15	$5.95	$6.25	$5.95	$6.25	$6.25	75,359
2017-02-14	$5.80	$6.10	$5.80	$6.00	$6.00	117,296
2017-02-13	$6.00	$6.00	$5.85	$5.90	$5.90	97,849
2017-02-10	$5.95	$6.15	$5.95	$5.95	$5.95	94,063
2017-02-09	$6.00	$6.05	$5.90	$5.95	$5.95	66,957
2017-02-08	$5.75	$6.10	$5.75	$6.00	$6.00	200,284
2017-02-07	$5.80	$6.05	$5.75	$5.83	$5.83	236,467
2017-02-06	$5.80	$5.95	$5.70	$5.75	$5.75	77,124
2017-02-03	$5.85	$5.90	$5.65	$5.90	$5.90	76,586
2017-02-02	$5.85	$5.98	$5.75	$5.80	$5.80	44,654
2017-02-01	$5.85	$5.90	$5.80	$5.85	$5.85	59,748
2017-01-31	$5.85	$5.90	$5.80	$5.80	$5.80	65,326
2017-01-30	$6.00	$6.05	$5.85	$5.90	$5.90	112,672
2017-01-27	$6.05	$6.25	$6.00	$6.05	$6.05	80,206
2017-01-26	$6.00	$6.15	$5.95	$6.10	$6.10	128,920
2017-01-25	$6.05	$6.30	$5.90	$6.00	$6.00	75,644
2017-01-24	$5.85	$6.00	$5.85	$6.00	$6.00	51,523
2017-01-23	$5.85	$6.10	$5.85	$5.85	$5.85	70,934
2017-01-20	$5.90	$6.05	$5.90	$5.90	$5.90	59,629
2017-01-19	$6.10	$6.10	$5.85	$5.90	$5.90	115,806
2017-01-18	$5.90	$6.15	$5.89	$6.10	$6.10	91,515
2017-01-17	$6.15	$6.15	$5.95	$5.95	$5.95	129,603
2017-01-13	$6.15	$6.35	$6.13	$6.20	$6.20	77,797
2017-01-12	$6.15	$6.25	$6.10	$6.10	$6.10	90,651
2017-01-11	$6.45	$6.50	$6.15	$6.25	$6.25	133,974
2017-01-10	$6.20	$6.65	$6.20	$6.50	$6.50	88,690
2017-01-09	$6.25	$6.40	$6.20	$6.25	$6.25	76,104
2017-01-06	$6.40	$6.45	$6.20	$6.30	$6.30	84,109
2017-01-05	$6.45	$6.50	$6.35	$6.35	$6.35	70,896
2017-01-04	$6.55	$6.78	$6.40	$6.45	$6.45	158,099
2017-01-03	$6.50	$6.70	$6.35	$6.50	$6.50	98,504
2016-12-30	$6.60	$6.60	$6.33	$6.45	$6.45	63,183
2016-12-29	$6.50	$6.65	$6.50	$6.55	$6.55	39,202
2016-12-28	$6.80	$6.83	$6.33	$6.55	$6.55	154,006
2016-12-27	$6.70	$6.85	$6.70	$6.80	$6.80	74,820
2016-12-23	$6.55	$6.75	$6.55	$6.75	$6.75	51,032
2016-12-22	$6.45	$6.63	$6.40	$6.55	$6.55	80,233
2016-12-21	$6.45	$6.55	$6.31	$6.50	$6.50	133,018
2016-12-20	$6.25	$6.40	$6.20	$6.40	$6.40	134,196
2016-12-19	$6.30	$6.38	$6.15	$6.20	$6.20	167,096
2016-12-16	$6.05	$6.30	$6.05	$6.25	$6.25	290,556
2016-12-15	$6.10	$6.20	$6.05	$6.05	$6.05	187,811
2016-12-14	$6.25	$6.25	$6.05	$6.15	$6.15	104,503
2016-12-13	$6.25	$6.30	$6.15	$6.20	$6.20	89,426
2016-12-12	$6.25	$6.30	$6.10	$6.20	$6.20	87,557
2016-12-09	$6.20	$6.30	$6.05	$6.25	$6.25	107,240
2016-12-08	$6.10	$6.25	$6.05	$6.25	$6.25	123,147
2016-12-07	$6.20	$6.25	$6.00	$6.05	$6.05	125,366
2016-12-06	$6.20	$6.30	$6.10	$6.25	$6.25	156,040
2016-12-05	$6.35	$6.35	$6.03	$6.20	$6.20	147,217
2016-12-02	$6.10	$6.25	$5.90	$6.15	$6.15	81,354
2016-12-01	$6.20	$6.35	$6.00	$6.05	$6.05	101,147
2016-11-30	$6.15	$6.35	$6.13	$6.20	$6.20	119,351
2016-11-29	$6.05	$6.25	$6.05	$6.10	$6.10	116,669
2016-11-28	$6.10	$6.25	$6.10	$6.10	$6.10	132,879
2016-11-25	$6.05	$6.25	$6.03	$6.20	$6.20	106,777
2016-11-23	$6.15	$6.20	$6.00	$6.05	$6.05	292,173
2016-11-22	$6.20	$6.23	$6.05	$6.20	$6.20	154,956
2016-11-21	$6.25	$6.35	$5.95	$6.10	$6.10	218,000
2016-11-18	$6.30	$6.35	$6.13	$6.25	$6.25	219,221
2016-11-17	$6.35	$6.40	$6.25	$6.30	$6.30	127,715
2016-11-16	$6.40	$6.45	$6.20	$6.35	$6.35	169,301
2016-11-15	$6.50	$6.50	$6.20	$6.40	$6.40	318,128
2016-11-14	$6.95	$6.95	$6.55	$6.60	$6.60	216,222
2016-11-11	$6.70	$6.85	$6.40	$6.80	$6.80	216,424
2016-11-10	$6.45	$6.75	$6.45	$6.65	$6.65	160,186
2016-11-09	$5.67	$6.50	$5.35	$6.40	$6.40	322,763
2016-11-08	$6.75	$6.85	$6.65	$6.80	$6.80	102,101
2016-11-07	$7.00	$7.10	$6.63	$6.70	$6.70	103,148
2016-11-04	$6.80	$6.95	$6.71	$6.80	$6.80	122,499
2016-11-03	$6.85	$6.95	$6.68	$6.75	$6.75	84,465
2016-11-02	$6.85	$7.05	$6.75	$6.80	$6.80	86,712
2016-11-01	$6.90	$7.05	$6.70	$6.80	$6.80	90,854
2016-10-31	$6.80	$7.00	$6.36	$6.95	$6.95	130,230
2016-10-28	$6.95	$7.20	$6.75	$6.85	$6.85	125,537
2016-10-27	$7.15	$7.25	$6.75	$7.00	$7.00	223,897
2016-10-26	$7.45	$7.60	$7.05	$7.20	$7.20	179,577
2016-10-25	$7.65	$7.70	$7.40	$7.45	$7.45	144,008
2016-10-24	$7.85	$7.95	$7.60	$7.65	$7.65	139,657
2016-10-21	$7.72	$7.91	$7.66	$7.86	$7.86	72,859
2016-10-20	$7.90	$7.96	$7.75	$7.80	$7.80	54,509
2016-10-19	$7.71	$7.98	$7.57	$7.90	$7.90	246,226
2016-10-18	$7.50	$7.77	$7.31	$7.65	$7.65	101,263
2016-10-17	$7.44	$7.53	$7.43	$7.49	$7.49	83,023
2016-10-14	$7.56	$7.57	$7.32	$7.49	$7.49	129,362
2016-10-13	$7.39	$7.62	$7.39	$7.57	$7.57	89,475
2016-10-12	$7.50	$7.86	$7.16	$7.48	$7.48	122,974
2016-10-11	$7.67	$7.67	$7.33	$7.47	$7.47	91,077
2016-10-10	$7.65	$7.79	$7.56	$7.67	$7.67	103,112
2016-10-07	$7.59	$7.60	$7.37	$7.58	$7.58	97,905
2016-10-06	$7.54	$7.59	$7.36	$7.54	$7.54	89,779
2016-10-05	$7.43	$7.60	$7.42	$7.46	$7.46	62,398
2016-10-04	$7.58	$7.67	$7.34	$7.37	$7.37	90,610
2016-10-03	$7.40	$7.59	$7.36	$7.55	$7.55	102,161
2016-09-30	$7.24	$7.42	$7.10	$7.40	$7.40	140,611
2016-09-29	$7.16	$7.25	$7.09	$7.18	$7.18	172,141
2016-09-28	$7.20	$7.25	$7.00	$7.18	$7.18	75,158
2016-09-27	$7.25	$7.31	$7.14	$7.19	$7.19	83,597
2016-09-26	$7.32	$7.33	$7.22	$7.24	$7.24	65,522
2016-09-23	$7.37	$7.39	$7.22	$7.32	$7.32	111,125
2016-09-22	$7.15	$7.38	$7.15	$7.32	$7.32	227,785
2016-09-21	$7.09	$7.18	$7.00	$7.14	$7.14	82,909
2016-09-20	$7.25	$7.25	$7.00	$7.08	$7.08	52,700
2016-09-19	$7.00	$7.29	$7.00	$7.20	$7.20	137,671
2016-09-16	$6.86	$7.09	$6.85	$6.99	$6.99	224,649
2016-09-15	$6.72	$6.85	$6.61	$6.83	$6.83	109,557
2016-09-14	$6.84	$6.98	$6.71	$6.72	$6.72	143,790
2016-09-13	$6.94	$6.96	$6.78	$6.86	$6.86	73,924
2016-09-12	$6.85	$6.99	$6.74	$6.96	$6.96	88,970
2016-09-09	$6.96	$6.97	$6.70	$6.83	$6.83	120,672
2016-09-08	$7.00	$7.07	$6.90	$6.99	$6.99	95,539
2016-09-07	$7.17	$7.30	$6.99	$7.03	$7.03	206,892
2016-09-06	$7.01	$7.25	$6.97	$7.14	$7.14	175,170
2016-09-02	$6.79	$7.00	$6.78	$7.00	$7.00	125,504
2016-09-01	$6.80	$6.81	$6.62	$6.73	$6.73	51,779
2016-08-31	$6.86	$6.90	$6.65	$6.76	$6.76	66,708
2016-08-30	$6.63	$6.90	$6.61	$6.84	$6.84	155,559
2016-08-29	$6.65	$6.75	$6.54	$6.60	$6.60	107,535
2016-08-26	$6.60	$6.70	$6.52	$6.64	$6.64	87,141
2016-08-25	$6.49	$6.67	$6.46	$6.61	$6.61	83,863
2016-08-24	$6.45	$6.55	$6.44	$6.49	$6.49	149,543
2016-08-23	$6.49	$6.59	$6.39	$6.49	$6.49	211,216
2016-08-22	$6.47	$6.55	$6.41	$6.49	$6.49	88,616
2016-08-19	$6.32	$6.53	$6.17	$6.53	$6.53	153,316
2016-08-18	$6.23	$6.40	$6.23	$6.34	$6.34	119,304
2016-08-17	$6.17	$6.21	$6.06	$6.20	$6.20	106,825
2016-08-16	$6.29	$6.29	$6.09	$6.12	$6.12	98,756
2016-08-15	$6.24	$6.44	$6.24	$6.29	$6.29	137,560
2016-08-12	$6.15	$6.30	$6.13	$6.28	$6.28	133,246
2016-08-11	$6.26	$6.33	$6.20	$6.21	$6.21	51,198
2016-08-10	$6.26	$6.43	$6.22	$6.23	$6.23	94,367
2016-08-09	$6.05	$6.25	$6.00	$6.24	$6.24	200,429
2016-08-08	$5.96	$6.04	$5.89	$5.97	$5.97	123,600
2016-08-05	$5.92	$5.99	$5.87	$5.95	$5.95	90,310
2016-08-04	$5.89	$5.95	$5.80	$5.84	$5.84	69,995
2016-08-03	$5.85	$5.89	$5.83	$5.87	$5.87	11,183
2016-08-02	$5.86	$5.88	$5.84	$5.85	$5.85	21,527
2016-08-01	$6.00	$6.04	$5.85	$5.87	$5.87	57,358
2016-07-29	$5.98	$6.05	$5.95	$6.01	$6.01	93,543
2016-07-28	$5.93	$6.04	$5.91	$5.97	$5.97	61,382
2016-07-27	$5.97	$6.02	$5.86	$5.95	$5.95	118,738
2016-07-26	$5.87	$5.99	$5.73	$5.92	$5.92	108,504
2016-07-25	$5.94	$5.96	$5.72	$5.85	$5.85	59,123
2016-07-22	$5.92	$6.01	$5.79	$5.94	$5.94	140,996
2016-07-21	$5.86	$5.95	$5.71	$5.90	$5.90	72,262
2016-07-20	$5.79	$5.95	$5.63	$5.87	$5.87	135,548
2016-07-19	$5.72	$5.77	$5.61	$5.76	$5.76	101,620
2016-07-18	$5.86	$5.86	$5.73	$5.74	$5.74	116,917
2016-07-15	$5.79	$5.88	$5.71	$5.87	$5.87	168,076
2016-07-14	$5.70	$5.77	$5.54	$5.75	$5.75	208,731
2016-07-13	$5.68	$5.88	$5.55	$5.65	$5.65	151,095
2016-07-12	$5.74	$5.88	$5.63	$5.67	$5.67	220,049
2016-07-11	$5.60	$5.83	$5.50	$5.72	$5.72	176,497
2016-07-08	$5.39	$5.63	$5.38	$5.59	$5.59	391,851
2016-07-07	$5.39	$5.39	$5.32	$5.35	$5.35	209,242
2016-07-06	$5.30	$5.39	$5.28	$5.35	$5.35	276,669
2016-07-05	$5.39	$5.49	$5.33	$5.37	$5.37	74,989
2016-07-01	$5.38	$5.54	$5.35	$5.39	$5.39	103,290
2016-06-30	$5.39	$5.39	$5.29	$5.34	$5.34	90,876
2016-06-29	$5.22	$5.40	$5.12	$5.34	$5.34	120,738
2016-06-28	$5.10	$5.29	$5.08	$5.14	$5.14	140,804
2016-06-27	$5.17	$5.31	$5.02	$5.06	$5.06	175,010
2016-06-24	$5.05	$5.24	$5.04	$5.16	$5.16	506,805
2016-06-23	$5.36	$5.48	$5.31	$5.38	$5.38	112,957
2016-06-22	$5.27	$5.55	$5.25	$5.27	$5.27	180,656
2016-06-21	$5.24	$5.34	$5.17	$5.29	$5.29	127,520
2016-06-20	$5.12	$5.25	$5.08	$5.23	$5.23	154,850
2016-06-17	$5.14	$5.22	$4.98	$5.07	$5.07	295,767
2016-06-16	$5.18	$5.19	$5.10	$5.15	$5.15	66,397
2016-06-15	$5.13	$5.33	$5.06	$5.25	$5.25	156,776
2016-06-14	$5.14	$5.26	$5.04	$5.08	$5.08	168,876
2016-06-13	$5.27	$5.33	$5.12	$5.15	$5.15	97,233
2016-06-10	$5.34	$5.44	$5.26	$5.29	$5.29	143,641
2016-06-09	$5.36	$5.47	$5.31	$5.43	$5.43	83,002
2016-06-08	$5.36	$5.49	$5.31	$5.40	$5.40	129,128
2016-06-07	$5.35	$5.43	$5.30	$5.36	$5.36	65,443
2016-06-06	$5.26	$5.46	$5.22	$5.34	$5.34	95,290
2016-06-03	$5.41	$5.46	$5.17	$5.26	$5.26	114,547
2016-06-02	$5.14	$5.46	$5.14	$5.45	$5.45	241,914
2016-06-01	$5.21	$5.27	$5.14	$5.23	$5.23	107,349
2016-05-31	$5.24	$5.27	$5.15	$5.21	$5.21	119,916
2016-05-27	$5.15	$5.29	$5.11	$5.26	$5.26	123,285
2016-05-26	$5.29	$5.29	$5.12	$5.15	$5.15	100,379
2016-05-25	$5.14	$5.33	$5.13	$5.29	$5.29	303,461
2016-05-24	$5.09	$5.15	$5.01	$5.14	$5.14	132,080
2016-05-23	$5.05	$5.12	$5.01	$5.05	$5.05	66,935
2016-05-20	$5.01	$5.12	$4.97	$5.07	$5.07	133,259
2016-05-19	$5.01	$5.08	$4.85	$4.97	$4.97	162,703
2016-05-18	$5.03	$5.10	$4.98	$5.04	$5.04	104,066
2016-05-17	$5.06	$5.18	$5.00	$5.04	$5.04	150,600
2016-05-16	$5.19	$5.21	$5.07	$5.09	$5.09	118,728
2016-05-13	$5.06	$5.25	$5.06	$5.15	$5.15	122,786
2016-05-12	$5.16	$5.18	$4.99	$5.07	$5.07	154,419
2016-05-11	$5.37	$5.37	$5.11	$5.12	$5.12	153,889
2016-05-10	$5.05	$5.48	$5.05	$5.37	$5.37	169,741
2016-05-09	$5.46	$5.55	$5.34	$5.49	$5.49	180,174
2016-05-06	$5.27	$5.50	$5.18	$5.47	$5.47	227,899
2016-05-05	$5.18	$5.37	$5.15	$5.32	$5.32	255,233
2016-05-04	$5.00	$5.20	$4.89	$5.18	$5.18	244,024
2016-05-03	$4.96	$5.06	$4.83	$5.03	$5.03	163,727
2016-05-02	$5.09	$5.09	$4.88	$5.01	$5.01	164,419
2016-04-29	$5.19	$5.25	$4.95	$5.05	$5.05	153,833
2016-04-28	$5.39	$5.46	$5.17	$5.20	$5.20	199,286
2016-04-27	$5.43	$5.54	$5.16	$5.47	$5.47	67,785
2016-04-26	$5.27	$5.47	$5.27	$5.45	$5.45	151,910
2016-04-25	$5.49	$5.49	$5.20	$5.24	$5.24	92,667
2016-04-22	$5.39	$5.51	$5.37	$5.48	$5.48	118,136
2016-04-21	$5.30	$5.51	$5.29	$5.40	$5.40	178,475
2016-04-20	$5.14	$5.41	$5.09	$5.33	$5.33	303,622
2016-04-19	$5.16	$5.22	$5.06	$5.16	$5.16	95,050
2016-04-18	$4.97	$5.25	$4.96	$5.16	$5.16	268,653
2016-04-15	$4.98	$5.10	$4.94	$5.00	$5.00	301,073
2016-04-14	$4.98	$5.06	$4.95	$4.96	$4.96	115,797
2016-04-13	$4.84	$5.01	$4.81	$4.98	$4.98	98,224
2016-04-12	$4.77	$4.92	$4.77	$4.81	$4.81	64,004
2016-04-11	$4.93	$5.05	$4.79	$4.80	$4.80	84,756
2016-04-08	$5.02	$5.09	$4.89	$4.92	$4.92	90,344
2016-04-07	$4.69	$5.03	$4.69	$4.99	$4.99	194,261
2016-04-06	$4.76	$4.78	$4.66	$4.75	$4.75	139,043
2016-04-05	$4.85	$4.89	$4.71	$4.76	$4.76	142,131
2016-04-04	$4.92	$4.99	$4.85	$4.87	$4.87	141,629
2016-04-01	$4.81	$4.93	$4.76	$4.88	$4.88	320,130
2016-03-31	$4.91	$4.95	$4.83	$4.83	$4.83	311,730
2016-03-30	$5.05	$5.05	$4.86	$4.87	$4.87	169,526
2016-03-29	$4.80	$5.05	$4.75	$5.00	$5.00	263,035
2016-03-28	$4.93	$4.93	$4.73	$4.81	$4.81	228,442
2016-03-24	$4.80	$5.00	$4.78	$4.93	$4.93	149,061
2016-03-23	$4.94	$4.96	$4.82	$4.88	$4.88	180,154
2016-03-22	$5.00	$5.03	$4.93	$4.97	$4.97	183,470
2016-03-21	$5.31	$5.35	$5.00	$5.02	$5.02	150,172
2016-03-18	$5.25	$5.38	$5.16	$5.26	$5.26	245,956
2016-03-17	$5.37	$5.38	$5.05	$5.21	$5.21	235,961
2016-03-16	$5.22	$5.44	$5.15	$5.39	$5.39	218,258
2016-03-15	$5.40	$5.57	$5.19	$5.26	$5.26	218,168
2016-03-14	$6.11	$6.29	$5.48	$5.53	$5.53	528,263
2016-03-11	$5.90	$6.24	$5.90	$6.19	$6.19	203,450
2016-03-10	$6.13	$6.17	$5.83	$5.86	$5.86	86,901
2016-03-09	$6.00	$6.15	$5.92	$6.12	$6.12	57,053
2016-03-08	$6.15	$6.20	$5.95	$5.95	$5.95	102,535
2016-03-07	$6.07	$6.25	$6.05	$6.20	$6.20	88,196
2016-03-04	$6.03	$6.33	$6.01	$6.08	$6.08	143,375
2016-03-03	$5.77	$6.09	$5.77	$6.01	$6.01	255,150
2016-03-02	$5.72	$5.80	$5.69	$5.80	$5.80	105,616
2016-03-01	$5.76	$5.80	$5.71	$5.75	$5.75	167,466
2016-02-29	$5.75	$5.79	$5.62	$5.70	$5.70	104,605
2016-02-26	$5.83	$5.85	$5.75	$5.78	$5.78	101,988
2016-02-25	$5.80	$5.85	$5.77	$5.80	$5.80	91,985
2016-02-24	$5.60	$5.80	$5.55	$5.79	$5.79	98,506
2016-02-23	$5.76	$5.80	$5.65	$5.65	$5.65	85,661
2016-02-22	$5.75	$5.86	$5.44	$5.76	$5.76	142,823
2016-02-19	$5.60	$5.72	$5.59	$5.67	$5.67	48,649
2016-02-18	$5.71	$5.80	$5.60	$5.62	$5.62	99,629
2016-02-17	$5.55	$5.78	$5.49	$5.68	$5.68	242,052
2016-02-16	$5.42	$5.50	$5.31	$5.48	$5.48	116,481
2016-02-12	$5.05	$5.42	$5.04	$5.31	$5.31	145,809
2016-02-11	$5.19	$5.36	$5.00	$5.04	$5.04	81,714
2016-02-10	$5.21	$5.44	$5.13	$5.37	$5.37	121,501
2016-02-09	$4.92	$5.24	$4.92	$5.18	$5.18	140,846
2016-02-08	$5.13	$5.18	$4.87	$4.98	$4.98	254,867
2016-02-05	$5.58	$5.58	$5.15	$5.17	$5.17	134,995
2016-02-04	$5.58	$5.72	$5.50	$5.60	$5.60	77,217
2016-02-03	$5.67	$5.75	$5.32	$5.57	$5.57	104,136
2016-02-02	$5.81	$5.84	$5.59	$5.62	$5.62	87,622
2016-02-01	$5.95	$6.00	$5.81	$5.89	$5.89	62,824
2016-01-29	$5.55	$6.00	$5.43	$5.98	$5.98	154,915
2016-01-28	$5.93	$5.99	$5.49	$5.52	$5.52	168,086
2016-01-27	$6.08	$6.11	$5.85	$5.87	$5.87	112,434
2016-01-26	$5.68	$6.22	$5.62	$6.08	$6.08	272,094
2016-01-25	$5.65	$5.74	$5.60	$5.66	$5.66	104,909
2016-01-22	$5.59	$5.70	$5.54	$5.67	$5.67	93,951
2016-01-21	$5.51	$5.73	$5.38	$5.50	$5.50	126,766
2016-01-20	$5.29	$5.59	$5.07	$5.51	$5.51	151,085
2016-01-19	$5.48	$5.56	$5.23	$5.36	$5.36	115,655
2016-01-15	$5.28	$5.49	$5.17	$5.41	$5.41	187,278
2016-01-14	$5.48	$5.55	$5.29	$5.44	$5.44	106,952
2016-01-13	$5.26	$5.80	$5.26	$5.41	$5.41	216,063
2016-01-12	$5.89	$6.09	$5.62	$5.75	$5.75	237,043
2016-01-11	$5.84	$5.91	$5.74	$5.85	$5.85	124,235
2016-01-08	$5.77	$6.02	$5.60	$5.76	$5.76	149,026
2016-01-07	$6.00	$6.09	$5.77	$5.78	$5.78	166,068
2016-01-06	$6.04	$6.25	$6.02	$6.14	$6.14	107,509
2016-01-05	$6.08	$6.19	$6.03	$6.14	$6.14	52,193
2016-01-04	$6.05	$6.17	$5.83	$6.07	$6.07	138,969
2015-12-31	$6.14	$6.27	$5.99	$6.18	$6.18	171,629
2015-12-30	$5.84	$6.38	$5.84	$6.18	$6.18	277,460
2015-12-29	$6.30	$6.37	$6.24	$6.30	$6.30	50,276
2015-12-28	$6.27	$6.32	$6.17	$6.25	$6.25	125,078
2015-12-24	$6.28	$6.35	$6.25	$6.30	$6.30	28,141
2015-12-23	$6.23	$6.39	$6.23	$6.30	$6.30	74,752
2015-12-22	$6.28	$6.28	$6.13	$6.22	$6.22	59,477
2015-12-21	$6.17	$6.31	$6.14	$6.24	$6.24	74,152
2015-12-18	$6.20	$6.31	$6.14	$6.14	$6.14	241,296
2015-12-17	$6.15	$6.40	$6.15	$6.23	$6.23	147,313
2015-12-16	$6.04	$6.27	$6.01	$6.13	$6.13	246,001
2015-12-15	$5.64	$6.05	$5.64	$5.98	$5.98	172,018
2015-12-14	$5.88	$5.97	$5.56	$5.62	$5.62	237,866
2015-12-11	$6.20	$6.20	$5.87	$5.88	$5.88	232,641
2015-12-10	$6.30	$6.44	$6.18	$6.34	$6.34	186,397
2015-12-09	$6.21	$6.40	$6.17	$6.30	$6.30	116,361
2015-12-08	$6.08	$6.28	$5.99	$6.26	$6.26	174,789
2015-12-07	$6.16	$6.17	$6.03	$6.14	$6.14	110,300
2015-12-04	$6.16	$6.23	$6.10	$6.20	$6.20	108,281
2015-12-03	$6.28	$6.32	$6.07	$6.15	$6.15	154,603
2015-12-02	$6.27	$6.39	$6.22	$6.24	$6.24	106,938
2015-12-01	$6.23	$6.34	$6.11	$6.26	$6.26	183,909
2015-11-30	$6.31	$6.40	$6.19	$6.20	$6.20	138,249
2015-11-27	$6.32	$6.50	$6.25	$6.31	$6.31	93,416
2015-11-25	$6.00	$6.42	$6.00	$6.34	$6.34	181,800
2015-11-24	$5.89	$6.05	$5.87	$6.02	$6.02	192,136
2015-11-23	$5.93	$6.07	$5.76	$5.88	$5.88	188,477
2015-11-20	$5.75	$6.11	$5.70	$6.01	$6.01	363,670
2015-11-19	$5.92	$5.99	$5.67	$5.70	$5.70	421,865
2015-11-18	$5.87	$6.19	$5.87	$5.90	$5.90	383,016
2015-11-17	$5.99	$6.13	$5.85	$5.93	$5.93	351,073
2015-11-16	$6.45	$6.82	$5.95	$6.03	$6.03	713,693
2015-11-13	$6.50	$6.66	$6.26	$6.49	$6.49	225,643
2015-11-12	$6.53	$6.89	$6.46	$6.56	$6.56	348,486
2015-11-11	$7.11	$7.12	$6.54	$6.58	$6.58	516,030
2015-11-10	$7.25	$7.31	$6.94	$7.16	$7.16	342,258
2015-11-09	$7.30	$7.50	$6.84	$7.04	$7.04	576,480
2015-11-06	$7.07	$7.30	$6.65	$7.22	$7.22	326,941
2015-11-05	$7.22	$7.24	$6.98	$7.10	$7.10	269,404
2015-11-04	$7.21	$7.33	$6.78	$7.19	$7.19	477,828
2015-11-03	$7.11	$7.35	$6.91	$7.17	$7.17	454,402
2015-11-02	$6.66	$7.03	$6.57	$6.98	$6.98	353,597
2015-10-30	$6.58	$6.77	$6.35	$6.61	$6.61	303,792
2015-10-29	$6.57	$6.65	$6.29	$6.55	$6.55	245,434
2015-10-28	$6.13	$6.64	$6.07	$6.60	$6.60	350,913
2015-10-27	$6.15	$6.24	$6.00	$6.11	$6.11	402,525
2015-10-26	$6.28	$6.29	$6.04	$6.13	$6.13	257,189
2015-10-23	$6.04	$6.33	$5.93	$6.25	$6.25	250,105
2015-10-22	$6.30	$6.37	$5.80	$5.95	$5.95	360,665
2015-10-21	$6.29	$6.38	$6.13	$6.30	$6.30	247,979
2015-10-20	$6.24	$6.40	$6.15	$6.25	$6.25	206,196
2015-10-19	$5.72	$6.58	$5.72	$6.21	$6.21	398,090
2015-10-16	$5.83	$5.97	$5.65	$5.72	$5.72	184,798
2015-10-15	$5.74	$5.83	$5.55	$5.82	$5.82	155,206
2015-10-14	$5.53	$5.79	$5.51	$5.75	$5.75	183,617
2015-10-13	$5.38	$5.62	$5.35	$5.51	$5.51	366,818
2015-10-12	$5.73	$5.73	$5.33	$5.38	$5.38	215,414
2015-10-09	$5.70	$5.87	$5.61	$5.68	$5.68	146,467
2015-10-08	$5.89	$5.91	$5.61	$5.70	$5.70	178,053
2015-10-07	$5.65	$5.93	$5.56	$5.93	$5.93	195,367
2015-10-06	$5.60	$5.78	$5.52	$5.64	$5.64	244,744
2015-10-05	$5.45	$5.63	$5.40	$5.63	$5.63	150,206
2015-10-02	$5.26	$5.45	$5.19	$5.42	$5.42	171,051
2015-10-01	$5.52	$5.60	$5.22	$5.30	$5.30	235,984
2015-09-30	$5.47	$5.80	$5.37	$5.55	$5.55	349,452
2015-09-29	$5.41	$5.47	$5.28	$5.44	$5.44	215,529
2015-09-28	$5.59	$5.59	$5.25	$5.42	$5.42	217,840
2015-09-25	$6.09	$6.09	$5.62	$5.67	$5.67	230,075
2015-09-24	$6.06	$6.08	$5.89	$6.02	$6.02	165,818
2015-09-23	$5.94	$6.16	$5.83	$6.08	$6.08	366,852
2015-09-22	$6.06	$6.16	$5.84	$5.90	$5.90	210,297
2015-09-21	$6.44	$6.46	$6.10	$6.16	$6.16	207,702
2015-09-18	$6.13	$6.42	$6.04	$6.41	$6.41	345,830
2015-09-17	$6.02	$6.25	$6.00	$6.24	$6.24	330,689
2015-09-16	$5.83	$6.13	$5.83	$6.00	$6.00	354,874
2015-09-15	$5.73	$5.87	$5.73	$5.78	$5.78	262,453
2015-09-14	$5.69	$5.85	$5.68	$5.74	$5.74	264,699
2015-09-11	$5.78	$5.92	$5.66	$5.66	$5.66	337,605
2015-09-10	$5.82	$5.91	$5.81	$5.85	$5.85	288,073
2015-09-09	$5.94	$6.01	$5.85	$5.87	$5.87	383,019
2015-09-08	$6.03	$6.14	$5.84	$5.95	$5.95	298,004
2015-09-04	$5.89	$6.05	$5.80	$5.93	$5.93	148,985
2015-09-03	$6.12	$6.17	$5.91	$5.93	$5.93	159,418
2015-09-02	$6.00	$6.14	$5.90	$6.13	$6.13	236,442

Radnet Inc (RDNT) Exchange: NASDAQ