Rocky Mountain Chocolate Factory Inc (RMCF) Stock

Data as of May 2, 2025

$1.23 ($-0.02) -1.99%

Rocky Mountain Chocolate Factory Inc - Daily Information

Click for more stock information on Rocky Mountain Chocolate Factory Inc.

Daily Information	Data
Date	May 2, 2025
Open	$1.27
Previous Close	$1.23
High	$1.30
Low	$1.23
Adjusted Open	$1.27
Previous Adjusted Close	$1.23
Adjusted High	$1.30
Adjusted Low	$1.23

About Rocky Mountain Chocolate Factory Inc (RMCF)

Rocky Mountain Chocolate Factory, Inc., headquartered in Durango, Colorado, is an international franchiser of gourmet chocolate, confection and self-serve frozen yogurt stores and a manufacturer of an extensive line of premium chocolates and other confectionery products. The Company, its subsidiaries and its franchisees and licensees operate more than 300 Rocky Mountain Chocolate Factory and self-serve frozen yogurt stores across the United States, South Korea, Qatar, the Republic of Panama, and The Republic of the Philippines. The Company's common stock is listed on the Nasdaq Global Market under the symbol "RMCF."

Invest in Rocky Mountain Chocolate Factory Inc (RMCF)

$417 million in distributions.

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

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Rocky Mountain Chocolate Factory Inc (RMCF)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-03-28	$1.27	$1.30	$1.23	$1.23	$1.23	14,231
2025-03-27	$1.35	$1.35	$1.25	$1.26	$1.26	20,069
2025-03-26	$1.23	$1.44	$1.23	$1.33	$1.33	68,414
2025-03-25	$1.31	$1.31	$1.23	$1.23	$1.23	39,509
2025-03-24	$1.22	$1.31	$1.22	$1.31	$1.31	38,875
2025-03-21	$1.29	$1.31	$1.24	$1.24	$1.24	22,850
2025-03-20	$1.29	$1.32	$1.25	$1.25	$1.25	21,531
2025-03-19	$1.34	$1.38	$1.25	$1.26	$1.26	149,873
2025-03-18	$1.39	$1.50	$1.35	$1.35	$1.35	30,277
2025-03-17	$1.51	$1.51	$1.38	$1.39	$1.39	130,647
2025-03-14	$1.45	$1.58	$1.45	$1.50	$1.50	18,189
2025-03-13	$1.45	$1.57	$1.45	$1.52	$1.52	14,527
2025-03-12	$1.50	$1.54	$1.43	$1.49	$1.49	137,987
2025-03-11	$1.47	$1.49	$1.44	$1.45	$1.45	23,064
2025-03-10	$1.60	$1.60	$1.47	$1.47	$1.47	51,762
2025-03-07	$1.57	$1.60	$1.54	$1.56	$1.56	33,398
2025-03-06	$1.57	$1.71	$1.52	$1.52	$1.52	6,800
2025-03-05	$1.65	$1.67	$1.55	$1.57	$1.57	19,398
2025-03-04	$1.61	$1.64	$1.56	$1.59	$1.59	30,545
2025-03-03	$1.62	$1.64	$1.58	$1.61	$1.61	17,070
2025-02-28	$1.61	$1.65	$1.55	$1.59	$1.59	32,347
2025-02-27	$1.55	$1.66	$1.53	$1.60	$1.60	36,015
2025-02-26	$1.56	$1.62	$1.50	$1.56	$1.56	21,592
2025-02-25	$1.56	$1.60	$1.46	$1.55	$1.55	29,610
2025-02-24	$1.66	$1.66	$1.52	$1.55	$1.55	30,237
2025-02-21	$1.68	$1.77	$1.64	$1.68	$1.68	34,338
2025-02-20	$1.75	$1.75	$1.68	$1.68	$1.68	11,124
2025-02-19	$1.89	$1.89	$1.51	$1.73	$1.73	159,875
2025-02-18	$1.88	$1.94	$1.87	$1.88	$1.88	7,618
2025-02-14	$1.93	$1.93	$1.88	$1.89	$1.89	10,081
2025-02-13	$1.90	$1.94	$1.90	$1.90	$1.90	6,487
2025-02-12	$1.87	$1.94	$1.87	$1.91	$1.91	10,586
2025-02-11	$1.86	$1.92	$1.85	$1.88	$1.88	21,673
2025-02-10	$1.88	$1.89	$1.78	$1.85	$1.85	23,998
2025-02-07	$1.85	$1.88	$1.80	$1.83	$1.83	10,938
2025-02-06	$1.89	$1.90	$1.84	$1.85	$1.85	13,082
2025-02-05	$1.85	$1.87	$1.83	$1.84	$1.84	5,222
2025-02-04	$1.84	$1.94	$1.81	$1.85	$1.85	19,777
2025-02-03	$1.77	$1.91	$1.77	$1.80	$1.80	10,333
2025-01-31	$1.95	$1.95	$1.79	$1.79	$1.79	24,457
2025-01-30	$1.94	$1.95	$1.91	$1.91	$1.91	19,329
2025-01-29	$1.94	$1.94	$1.90	$1.90	$1.90	10,255
2025-01-28	$1.95	$1.95	$1.90	$1.90	$1.90	13,269
2025-01-27	$2.07	$2.07	$1.95	$1.96	$1.96	17,281
2025-01-24	$2.01	$2.07	$1.98	$2.01	$2.01	5,129
2025-01-23	$1.92	$2.11	$1.90	$2.05	$2.05	29,307
2025-01-22	$1.90	$1.98	$1.87	$1.92	$1.92	40,542
2025-01-21	$1.89	$1.99	$1.88	$1.90	$1.90	51,204
2025-01-17	$2.17	$2.19	$1.96	$1.97	$1.97	83,414
2025-01-16	$2.16	$2.24	$2.10	$2.10	$2.10	26,397
2025-01-15	$2.43	$2.60	$2.05	$2.10	$2.10	129,064
2025-01-14	$2.71	$2.71	$2.51	$2.63	$2.63	42,680
2025-01-13	$2.90	$2.98	$2.65	$2.69	$2.69	20,306
2025-01-10	$2.75	$2.90	$2.63	$2.83	$2.83	14,193
2025-01-08	$2.78	$3.18	$2.72	$2.72	$2.72	21,913
2025-01-07	$2.79	$2.88	$2.61	$2.73	$2.73	25,688
2025-01-06	$2.79	$2.90	$2.79	$2.88	$2.88	5,887
2025-01-03	$2.68	$2.79	$2.68	$2.78	$2.78	7,500
2025-01-02	$2.52	$2.78	$2.51	$2.67	$2.67	11,954
2024-12-31	$2.40	$2.43	$2.39	$2.43	$2.43	10,744
2024-12-30	$2.35	$2.46	$2.35	$2.44	$2.44	14,045
2024-12-27	$2.44	$2.44	$2.38	$2.40	$2.40	22,248
2024-12-26	$2.39	$2.45	$2.36	$2.44	$2.44	23,953
2024-12-24	$2.41	$2.41	$2.38	$2.38	$2.38	2,405
2024-12-23	$2.44	$2.48	$2.43	$2.43	$2.43	1,985
2024-12-20	$2.35	$2.44	$2.35	$2.39	$2.39	8,747
2024-12-19	$2.45	$2.48	$2.35	$2.35	$2.35	19,244
2024-12-18	$2.55	$2.56	$2.46	$2.46	$2.46	26,766
2024-12-17	$2.55	$2.63	$2.52	$2.55	$2.55	35,572
2024-12-16	$2.73	$2.79	$2.53	$2.55	$2.55	25,068
2024-12-13	$2.83	$2.83	$2.72	$2.73	$2.73	20,222
2024-12-12	$2.76	$2.87	$2.74	$2.76	$2.76	9,983
2024-12-11	$2.85	$2.88	$2.73	$2.82	$2.82	20,886
2024-12-10	$2.95	$3.01	$2.86	$2.92	$2.92	10,242
2024-12-09	$2.92	$2.98	$2.91	$2.96	$2.96	12,702
2024-12-06	$2.98	$2.98	$2.87	$2.96	$2.96	3,338
2024-12-05	$3.12	$3.13	$2.91	$3.01	$3.01	31,824
2024-12-04	$2.92	$3.10	$2.85	$3.10	$3.10	25,202
2024-12-03	$2.90	$2.90	$2.71	$2.86	$2.86	17,441
2024-12-02	$2.85	$2.85	$2.68	$2.74	$2.74	34,216
2024-11-29	$2.77	$2.77	$2.67	$2.70	$2.70	6,646
2024-11-27	$2.88	$2.88	$2.60	$2.67	$2.67	53,044
2024-11-26	$2.70	$2.99	$2.69	$2.82	$2.82	42,936
2024-11-25	$2.70	$2.75	$2.56	$2.70	$2.70	22,556
2024-11-22	$2.70	$2.72	$2.51	$2.65	$2.65	9,555
2024-11-21	$2.64	$2.73	$2.52	$2.66	$2.66	27,313
2024-11-20	$2.70	$2.72	$2.64	$2.68	$2.68	14,885
2024-11-19	$2.61	$2.81	$2.60	$2.67	$2.67	60,395
2024-11-18	$2.56	$2.66	$2.55	$2.56	$2.56	13,090
2024-11-15	$2.66	$2.66	$2.51	$2.55	$2.55	11,195
2024-11-14	$2.60	$2.65	$2.55	$2.65	$2.65	38,323
2024-11-13	$2.55	$2.63	$2.55	$2.61	$2.61	23,488
2024-11-12	$2.63	$2.68	$2.58	$2.59	$2.59	12,609
2024-11-11	$2.53	$2.68	$2.48	$2.68	$2.68	23,489
2024-11-08	$2.57	$2.70	$2.48	$2.61	$2.61	76,222
2024-11-07	$2.60	$2.65	$2.54	$2.61	$2.61	42,834
2024-11-06	$2.65	$2.70	$2.61	$2.64	$2.64	31,471
2024-11-05	$2.51	$2.68	$2.51	$2.68	$2.68	33,030
2024-11-04	$2.48	$2.66	$2.42	$2.59	$2.59	54,246
2024-11-01	$2.61	$2.70	$2.56	$2.60	$2.60	24,866
2024-10-31	$2.67	$2.70	$2.57	$2.63	$2.63	48,144
2024-10-30	$2.88	$2.88	$2.58	$2.70	$2.70	58,890
2024-10-29	$3.28	$3.28	$2.63	$2.70	$2.70	210,518
2024-10-28	$3.25	$3.25	$2.80	$3.22	$3.22	69,023
2024-10-25	$3.09	$3.49	$3.02	$3.18	$3.18	216,761
2024-10-24	$2.75	$2.79	$2.56	$2.77	$2.77	446,553
2024-10-23	$2.66	$2.82	$2.40	$2.75	$2.75	388,880
2024-10-22	$2.38	$2.61	$2.36	$2.42	$2.42	8,439
2024-10-21	$2.25	$2.50	$2.25	$2.42	$2.42	21,361
2024-10-18	$2.11	$2.43	$2.07	$2.25	$2.25	61,736
2024-10-17	$2.14	$2.14	$1.97	$2.08	$2.08	16,263
2024-10-16	$2.00	$2.17	$2.00	$2.12	$2.12	33,371
2024-10-15	$2.05	$2.19	$1.96	$2.09	$2.09	158,787
2024-10-14	$2.15	$2.29	$2.15	$2.23	$2.23	9,422
2024-10-11	$2.29	$2.30	$2.13	$2.15	$2.15	24,392
2024-10-10	$2.26	$2.28	$2.13	$2.27	$2.27	16,801
2024-10-09	$2.26	$2.28	$2.10	$2.19	$2.19	14,630
2024-10-08	$2.17	$2.22	$2.10	$2.21	$2.21	6,049
2024-10-07	$2.05	$2.19	$1.97	$2.10	$2.10	20,235
2024-10-04	$2.04	$2.05	$1.95	$2.04	$2.04	23,380
2024-10-03	$2.02	$2.02	$2.00	$2.00	$2.00	955
2024-10-02	$1.96	$2.01	$1.96	$2.01	$2.01	3,497
2024-10-01	$2.00	$2.04	$1.95	$1.95	$1.95	11,706
2024-09-30	$1.96	$2.00	$1.96	$2.00	$2.00	2,157
2024-09-27	$1.96	$2.00	$1.96	$2.00	$2.00	1,294
2024-09-26	$1.97	$1.99	$1.97	$1.99	$1.99	2,076
2024-09-25	$1.98	$2.00	$1.94	$1.94	$1.94	6,738
2024-09-24	$1.95	$1.98	$1.89	$1.98	$1.98	7,740
2024-09-23	$1.92	$1.92	$1.82	$1.92	$1.92	14,166
2024-09-20	$1.82	$1.88	$1.75	$1.88	$1.88	19,029
2024-09-19	$1.77	$1.88	$1.70	$1.87	$1.87	30,932
2024-09-18	$1.81	$1.84	$1.65	$1.76	$1.76	117,059
2024-09-17	$1.74	$1.81	$1.71	$1.80	$1.80	17,239
2024-09-16	$1.80	$1.80	$1.75	$1.77	$1.77	5,089
2024-09-13	$1.84	$1.84	$1.75	$1.80	$1.80	2,517
2024-09-12	$1.70	$1.79	$1.70	$1.77	$1.77	8,077
2024-09-11	$1.69	$1.77	$1.69	$1.70	$1.70	6,301
2024-09-10	$1.72	$1.72	$1.68	$1.70	$1.70	10,477
2024-09-09	$1.65	$1.75	$1.65	$1.66	$1.66	9,561
2024-09-06	$1.76	$1.78	$1.65	$1.65	$1.65	32,342
2024-09-05	$1.76	$1.78	$1.76	$1.78	$1.78	31,905
2024-09-04	$1.79	$1.81	$1.78	$1.78	$1.78	2,501
2024-09-03	$1.78	$1.84	$1.78	$1.80	$1.80	6,355
2024-08-30	$1.83	$1.85	$1.79	$1.85	$1.85	6,295
2024-08-29	$1.84	$1.84	$1.78	$1.82	$1.82	7,532
2024-08-28	$1.80	$1.84	$1.80	$1.84	$1.84	20,461
2024-08-27	$1.80	$1.84	$1.78	$1.84	$1.84	22,674
2024-08-26	$1.72	$1.85	$1.72	$1.81	$1.81	82,194
2024-08-23	$1.87	$1.90	$1.69	$1.74	$1.74	126,749
2024-08-22	$2.00	$2.00	$1.77	$1.82	$1.82	56,745
2024-08-21	$1.90	$1.91	$1.89	$1.89	$1.89	7,020
2024-08-20	$1.86	$1.96	$1.86	$1.89	$1.89	3,442
2024-08-19	$1.79	$1.88	$1.76	$1.88	$1.88	14,228
2024-08-16	$1.78	$1.85	$1.78	$1.85	$1.85	2,906
2024-08-15	$1.79	$1.85	$1.78	$1.83	$1.83	14,042
2024-08-14	$1.83	$1.83	$1.76	$1.78	$1.78	4,303
2024-08-13	$1.86	$1.87	$1.81	$1.85	$1.85	20,419
2024-08-12	$1.73	$1.85	$1.73	$1.82	$1.82	13,385
2024-08-09	$1.80	$1.85	$1.73	$1.73	$1.73	18,504
2024-08-08	$1.72	$1.84	$1.70	$1.75	$1.75	13,660
2024-08-07	$1.71	$1.83	$1.70	$1.75	$1.75	7,411
2024-08-06	$1.76	$1.83	$1.70	$1.72	$1.72	86,937
2024-08-05	$1.59	$1.66	$1.52	$1.52	$1.52	23,243
2024-08-02	$1.70	$1.76	$1.50	$1.53	$1.53	28,153
2024-08-01	$1.84	$1.89	$1.67	$1.67	$1.67	34,345
2024-07-31	$2.00	$2.03	$1.87	$1.90	$1.90	29,660
2024-07-30	$1.94	$2.04	$1.93	$2.00	$2.00	14,881
2024-07-29	$2.02	$2.09	$1.93	$1.93	$1.93	22,300
2024-07-26	$2.10	$2.10	$2.00	$2.02	$2.02	18,520
2024-07-25	$2.05	$2.10	$2.02	$2.10	$2.10	5,843
2024-07-24	$2.03	$2.11	$2.02	$2.09	$2.09	18,344
2024-07-23	$1.98	$2.07	$1.94	$1.99	$1.99	32,578
2024-07-22	$2.00	$2.14	$1.92	$1.95	$1.95	55,598
2024-07-19	$2.06	$2.11	$1.97	$1.97	$1.97	11,775
2024-07-18	$1.99	$2.07	$1.79	$2.03	$2.03	33,530
2024-07-17	$2.05	$2.16	$2.03	$2.03	$2.03	17,621
2024-07-16	$1.95	$2.20	$1.95	$2.05	$2.05	64,953
2024-07-15	$2.23	$2.25	$2.02	$2.18	$2.18	29,396
2024-07-12	$2.01	$2.18	$2.01	$2.16	$2.16	20,907
2024-07-11	$2.03	$2.20	$2.03	$2.12	$2.12	11,341
2024-07-10	$1.80	$2.25	$1.80	$2.07	$2.07	109,327
2024-07-09	$1.85	$2.00	$1.75	$1.76	$1.76	44,502
2024-07-08	$2.10	$2.10	$1.85	$1.85	$1.85	35,961
2024-07-05	$2.05	$2.18	$2.03	$2.05	$2.05	32,357
2024-07-03	$2.11	$2.13	$2.02	$2.02	$2.02	6,617
2024-07-02	$2.16	$2.16	$2.03	$2.10	$2.10	14,556
2024-07-01	$2.37	$2.37	$2.10	$2.11	$2.11	27,433
2024-06-28	$2.33	$2.42	$2.20	$2.20	$2.20	79,338
2024-06-27	$2.21	$2.50	$2.21	$2.24	$2.24	87,561
2024-06-26	$2.33	$2.34	$2.22	$2.23	$2.23	27,224
2024-06-25	$2.30	$2.33	$2.20	$2.30	$2.30	20,663
2024-06-24	$2.37	$2.37	$2.26	$2.33	$2.33	10,447
2024-06-21	$2.20	$2.33	$2.20	$2.33	$2.33	39,932
2024-06-20	$2.35	$2.35	$2.20	$2.26	$2.26	27,411
2024-06-18	$2.34	$2.45	$2.25	$2.32	$2.32	18,541
2024-06-17	$2.43	$2.48	$2.30	$2.33	$2.33	10,353
2024-06-14	$2.65	$2.66	$2.40	$2.40	$2.40	76,778
2024-06-13	$2.66	$2.75	$2.57	$2.75	$2.75	15,173
2024-06-12	$2.82	$2.91	$2.68	$2.70	$2.70	39,166
2024-06-11	$2.77	$2.77	$2.70	$2.76	$2.76	4,190
2024-06-10	$2.71	$2.82	$2.71	$2.74	$2.74	6,836
2024-06-07	$2.93	$2.93	$2.77	$2.77	$2.77	2,638
2024-06-06	$2.95	$2.95	$2.74	$2.87	$2.87	3,375
2024-06-05	$2.88	$2.92	$2.81	$2.91	$2.91	13,467
2024-06-04	$2.71	$2.75	$2.70	$2.70	$2.70	2,903
2024-06-03	$2.80	$2.86	$2.71	$2.82	$2.82	13,687
2024-05-31	$2.89	$2.95	$2.80	$2.80	$2.80	13,346
2024-05-30	$2.91	$2.99	$2.88	$2.88	$2.88	7,181
2024-05-29	$2.95	$2.99	$2.90	$2.90	$2.90	4,256
2024-05-28	$3.05	$3.05	$2.93	$2.94	$2.94	13,180
2024-05-24	$2.92	$3.06	$2.80	$2.99	$2.99	22,858
2024-05-23	$2.91	$3.00	$2.80	$2.91	$2.91	20,239
2024-05-22	$3.05	$3.05	$2.92	$2.98	$2.98	10,521
2024-05-21	$3.11	$3.17	$3.07	$3.07	$3.07	17,715
2024-05-20	$3.18	$3.18	$3.05	$3.07	$3.07	21,498
2024-05-17	$3.30	$3.30	$3.19	$3.19	$3.19	10,869
2024-05-16	$3.10	$3.51	$3.10	$3.22	$3.22	39,850
2024-05-15	$3.34	$3.35	$3.08	$3.11	$3.11	15,818
2024-05-14	$3.48	$3.48	$3.23	$3.33	$3.33	17,385
2024-05-13	$3.50	$3.57	$3.49	$3.49	$3.49	16,123
2024-05-10	$3.52	$3.58	$3.50	$3.50	$3.50	16,334
2024-05-09	$3.52	$3.59	$3.51	$3.52	$3.52	8,229
2024-05-08	$3.50	$3.57	$3.50	$3.50	$3.50	9,163
2024-05-07	$3.52	$3.59	$3.51	$3.54	$3.54	14,225
2024-05-06	$3.59	$3.59	$3.50	$3.56	$3.56	37,598
2024-05-03	$3.56	$3.68	$3.56	$3.58	$3.58	6,218
2024-05-02	$3.64	$3.67	$3.55	$3.60	$3.60	8,190
2024-05-01	$3.68	$3.68	$3.56	$3.56	$3.56	9,623
2024-04-30	$3.56	$3.72	$3.55	$3.58	$3.58	7,989
2024-04-29	$3.56	$3.64	$3.55	$3.63	$3.63	4,210
2024-04-26	$3.61	$3.73	$3.56	$3.56	$3.56	5,438
2024-04-25	$3.53	$3.64	$3.53	$3.59	$3.59	6,321
2024-04-24	$3.53	$3.63	$3.53	$3.55	$3.55	7,103
2024-04-23	$3.69	$3.69	$3.54	$3.54	$3.54	2,809
2024-04-22	$3.50	$3.67	$3.50	$3.57	$3.57	11,232
2024-04-19	$3.76	$3.76	$3.55	$3.55	$3.55	10,696
2024-04-18	$3.64	$3.64	$3.53	$3.55	$3.55	18,456
2024-04-17	$3.51	$3.55	$3.51	$3.53	$3.53	3,768
2024-04-16	$3.60	$3.65	$3.50	$3.65	$3.65	9,171
2024-04-15	$3.51	$3.69	$3.50	$3.65	$3.65	7,089
2024-04-12	$3.63	$3.63	$3.56	$3.56	$3.56	1,527
2024-04-11	$3.66	$3.69	$3.59	$3.63	$3.63	1,900
2024-04-10	$3.61	$3.61	$3.61	$3.61	$3.61	1,130
2024-04-09	$3.73	$3.74	$3.65	$3.70	$3.70	5,754
2024-04-08	$3.78	$3.78	$3.59	$3.65	$3.65	6,166
2024-04-05	$3.82	$3.82	$3.59	$3.68	$3.68	23,697
2024-04-04	$3.70	$3.92	$3.69	$3.87	$3.87	36,790
2024-04-03	$3.60	$3.75	$3.55	$3.71	$3.71	15,680
2024-04-02	$3.75	$3.75	$3.50	$3.56	$3.56	31,284
2024-04-01	$3.75	$3.75	$3.75	$3.75	$3.75	1,823
2024-03-28	$3.71	$3.71	$3.59	$3.62	$3.62	5,516
2024-03-27	$3.75	$3.81	$3.70	$3.72	$3.72	10,453
2024-03-26	$3.85	$3.85	$3.71	$3.75	$3.75	3,214
2024-03-25	$3.74	$3.95	$3.73	$3.85	$3.85	1,785
2024-03-22	$3.69	$3.87	$3.68	$3.76	$3.76	4,811
2024-03-21	$3.60	$3.69	$3.59	$3.60	$3.60	6,439
2024-03-20	$3.50	$3.59	$3.50	$3.59	$3.59	5,519
2024-03-19	$3.63	$3.71	$3.50	$3.50	$3.50	4,027
2024-03-18	$3.61	$3.83	$3.59	$3.70	$3.70	5,134
2024-03-15	$3.74	$3.78	$3.57	$3.57	$3.57	10,965
2024-03-14	$3.45	$3.69	$3.45	$3.68	$3.68	14,922
2024-03-13	$3.81	$3.81	$3.45	$3.48	$3.48	9,114
2024-03-12	$3.82	$3.87	$3.62	$3.62	$3.62	18,360
2024-03-11	$3.97	$3.97	$3.90	$3.90	$3.90	5,668
2024-03-08	$3.96	$4.00	$3.95	$3.97	$3.97	3,515
2024-03-07	$4.10	$4.16	$3.91	$4.00	$4.00	12,342
2024-03-06	$4.13	$4.13	$4.03	$4.03	$4.03	3,817
2024-03-05	$4.10	$4.10	$4.02	$4.02	$4.02	7,315
2024-03-04	$4.19	$4.19	$4.05	$4.06	$4.06	6,473
2024-03-01	$4.19	$4.19	$4.10	$4.10	$4.10	6,964
2024-02-29	$4.04	$4.10	$4.04	$4.05	$4.05	5,665
2024-02-28	$4.11	$4.11	$4.00	$4.00	$4.00	5,453
2024-02-27	$4.10	$4.11	$4.09	$4.10	$4.10	3,244
2024-02-26	$4.24	$4.24	$4.00	$4.09	$4.09	9,384
2024-02-23	$4.38	$4.38	$4.18	$4.20	$4.20	4,004
2024-02-22	$4.23	$4.40	$4.17	$4.35	$4.35	28,845
2024-02-21	$4.20	$4.53	$4.07	$4.35	$4.35	10,074
2024-02-20	$4.19	$4.40	$4.18	$4.22	$4.22	33,198
2024-02-16	$4.20	$4.20	$4.13	$4.15	$4.15	3,138
2024-02-15	$4.19	$4.20	$4.14	$4.17	$4.17	4,498
2024-02-14	$4.13	$4.25	$4.08	$4.20	$4.20	16,080
2024-02-13	$4.10	$4.35	$4.06	$4.21	$4.21	31,192
2024-02-12	$4.00	$4.14	$4.00	$4.07	$4.07	39,677
2024-02-09	$4.10	$4.10	$3.94	$4.05	$4.05	2,534
2024-02-08	$4.07	$4.07	$4.01	$4.03	$4.03	3,140
2024-02-07	$3.93	$4.07	$3.93	$4.00	$4.00	6,044
2024-02-06	$4.02	$4.02	$3.94	$4.01	$4.01	19,847
2024-02-05	$4.10	$4.10	$4.01	$4.01	$4.01	10,063
2024-02-02	$4.16	$4.34	$4.00	$4.10	$4.10	19,064
2024-02-01	$4.10	$4.20	$4.01	$4.10	$4.10	68,448
2024-01-31	$4.09	$4.15	$4.00	$4.00	$4.00	145,152
2024-01-30	$4.06	$4.20	$4.05	$4.08	$4.08	22,773
2024-01-29	$4.47	$4.58	$4.10	$4.10	$4.10	71,966
2024-01-26	$4.74	$4.74	$4.50	$4.50	$4.50	3,898
2024-01-25	$4.52	$4.65	$4.43	$4.63	$4.63	2,472
2024-01-24	$4.47	$4.47	$4.44	$4.45	$4.45	7,041
2024-01-23	$4.44	$4.48	$4.44	$4.44	$4.44	7,471
2024-01-22	$4.35	$4.48	$4.35	$4.43	$4.43	7,520
2024-01-19	$4.38	$4.38	$4.35	$4.35	$4.35	8,812
2024-01-18	$4.48	$4.48	$4.43	$4.43	$4.43	3,488
2024-01-17	$4.53	$4.53	$4.41	$4.45	$4.45	6,161
2024-01-16	$4.60	$4.60	$4.47	$4.48	$4.48	5,017
2024-01-12	$4.59	$4.74	$4.59	$4.70	$4.70	2,541
2024-01-11	$4.75	$4.96	$4.59	$4.59	$4.59	36,439
2024-01-10	$5.01	$5.14	$4.78	$4.95	$4.95	8,328
2024-01-09	$4.97	$5.15	$4.97	$5.00	$5.00	32,379
2024-01-08	$4.77	$5.04	$4.77	$4.99	$4.99	44,965
2024-01-05	$4.85	$4.95	$4.63	$4.65	$4.65	29,222
2024-01-04	$4.72	$4.84	$4.62	$4.82	$4.82	5,892
2024-01-03	$4.63	$4.82	$4.61	$4.82	$4.82	2,149
2024-01-02	$4.69	$4.94	$4.59	$4.94	$4.94	7,736
2023-12-29	$4.45	$4.61	$4.45	$4.60	$4.60	22,185
2023-12-28	$4.39	$4.39	$4.36	$4.38	$4.38	8,927
2023-12-27	$4.37	$4.49	$4.31	$4.40	$4.40	4,148
2023-12-26	$4.34	$4.53	$4.34	$4.47	$4.47	3,568
2023-12-22	$4.36	$4.58	$4.36	$4.55	$4.55	10,190
2023-12-21	$4.35	$4.60	$4.35	$4.51	$4.51	8,859
2023-12-20	$4.48	$4.64	$4.30	$4.53	$4.53	2,950
2023-12-19	$4.29	$4.54	$4.29	$4.54	$4.54	2,210
2023-12-18	$4.35	$4.44	$4.33	$4.37	$4.37	8,388
2023-12-15	$4.57	$4.57	$4.31	$4.41	$4.41	13,200
2023-12-14	$4.19	$4.53	$4.17	$4.53	$4.53	16,235
2023-12-13	$4.14	$4.25	$4.14	$4.19	$4.19	12,202
2023-12-12	$4.17	$4.25	$4.15	$4.18	$4.18	8,005
2023-12-11	$4.13	$4.24	$4.11	$4.18	$4.18	4,201
2023-12-08	$4.23	$4.33	$4.14	$4.14	$4.14	10,896
2023-12-07	$4.13	$4.23	$4.10	$4.12	$4.12	13,931
2023-12-06	$4.07	$4.22	$4.07	$4.14	$4.14	4,860
2023-12-05	$4.20	$4.21	$4.11	$4.11	$4.11	18,525
2023-12-04	$4.15	$4.23	$4.14	$4.17	$4.17	6,498
2023-12-01	$4.07	$4.18	$4.02	$4.12	$4.12	5,850
2023-11-30	$4.15	$4.15	$4.08	$4.08	$4.08	2,427
2023-11-29	$4.17	$4.18	$4.08	$4.08	$4.08	3,406
2023-11-28	$4.10	$4.10	$4.08	$4.08	$4.08	8,439
2023-11-27	$4.13	$4.18	$4.10	$4.10	$4.10	4,814
2023-11-24	$4.21	$4.21	$4.07	$4.12	$4.12	2,922
2023-11-22	$4.19	$4.19	$4.13	$4.15	$4.15	16,649
2023-11-21	$4.18	$4.20	$4.12	$4.12	$4.12	2,640
2023-11-20	$4.12	$4.19	$4.06	$4.19	$4.19	26,156
2023-11-17	$4.10	$4.22	$4.09	$4.22	$4.22	10,647
2023-11-16	$4.18	$4.18	$4.01	$4.09	$4.09	6,224
2023-11-15	$4.09	$4.17	$4.02	$4.11	$4.11	5,771
2023-11-14	$4.11	$4.20	$4.00	$4.00	$4.00	43,398
2023-11-13	$4.01	$4.18	$4.00	$4.01	$4.01	26,894
2023-11-10	$3.96	$4.12	$3.96	$4.05	$4.05	9,863
2023-11-09	$4.12	$4.12	$3.95	$3.95	$3.95	22,898
2023-11-08	$4.09	$4.09	$3.91	$4.02	$4.02	20,510
2023-11-07	$4.03	$4.11	$3.90	$3.97	$3.97	14,954
2023-11-06	$4.00	$4.18	$3.95	$3.95	$3.95	42,793
2023-11-03	$3.91	$4.14	$3.91	$4.10	$4.10	21,140
2023-11-02	$3.80	$4.04	$3.72	$4.00	$4.00	26,626
2023-11-01	$4.05	$4.05	$3.80	$3.83	$3.83	8,808
2023-10-31	$4.01	$4.07	$3.92	$3.92	$3.92	5,684
2023-10-30	$3.99	$4.04	$3.88	$3.94	$3.94	38,251
2023-10-27	$3.99	$4.08	$3.99	$4.00	$4.00	6,592
2023-10-26	$4.01	$4.14	$4.01	$4.02	$4.02	11,818
2023-10-25	$4.08	$4.09	$4.02	$4.02	$4.02	5,128
2023-10-24	$4.16	$4.16	$4.05	$4.05	$4.05	10,820
2023-10-23	$4.18	$4.21	$4.05	$4.05	$4.05	3,582
2023-10-20	$4.09	$4.24	$4.02	$4.04	$4.04	29,259
2023-10-19	$4.37	$4.43	$4.15	$4.15	$4.15	65,505
2023-10-18	$4.34	$4.52	$4.30	$4.39	$4.39	72,212
2023-10-17	$4.42	$4.45	$4.39	$4.39	$4.39	7,439
2023-10-16	$4.59	$4.59	$4.45	$4.45	$4.45	35,195
2023-10-13	$4.50	$4.66	$4.48	$4.48	$4.48	14,454
2023-10-12	$4.90	$4.91	$4.50	$4.53	$4.53	21,898
2023-10-11	$4.79	$4.94	$4.77	$4.77	$4.77	13,777
2023-10-10	$4.98	$4.98	$4.78	$4.80	$4.80	7,842
2023-10-09	$4.75	$4.91	$4.75	$4.80	$4.80	6,568
2023-10-06	$4.77	$4.99	$4.77	$4.84	$4.84	14,564
2023-10-05	$4.78	$4.93	$4.76	$4.76	$4.76	6,169
2023-10-04	$4.84	$4.95	$4.75	$4.86	$4.86	11,216
2023-10-03	$4.77	$4.91	$4.77	$4.91	$4.91	9,541
2023-10-02	$4.76	$4.87	$4.71	$4.87	$4.87	8,635
2023-09-29	$4.75	$4.76	$4.75	$4.76	$4.76	3,636
2023-09-28	$4.89	$4.89	$4.75	$4.75	$4.75	5,981
2023-09-27	$4.74	$4.82	$4.74	$4.75	$4.75	825
2023-09-26	$4.78	$4.83	$4.75	$4.83	$4.83	1,677
2023-09-25	$4.75	$4.85	$4.70	$4.73	$4.73	24,823
2023-09-22	$4.94	$4.94	$4.75	$4.75	$4.75	13,722
2023-09-21	$4.80	$4.88	$4.77	$4.88	$4.88	10,601
2023-09-20	$4.80	$4.84	$4.78	$4.78	$4.78	1,694
2023-09-19	$4.95	$4.96	$4.81	$4.88	$4.88	23,700
2023-09-18	$4.89	$4.90	$4.85	$4.86	$4.86	9,619
2023-09-15	$4.98	$5.00	$4.86	$4.89	$4.89	8,725
2023-09-14	$5.01	$5.03	$4.99	$5.03	$5.03	2,248
2023-09-13	$5.06	$5.07	$5.01	$5.01	$5.01	2,949
2023-09-12	$4.99	$5.08	$4.99	$5.05	$5.05	2,074
2023-09-11	$5.03	$5.08	$5.03	$5.05	$5.05	1,757
2023-09-08	$5.02	$5.12	$5.02	$5.03	$5.03	12,294
2023-09-07	$5.07	$5.07	$5.02	$5.02	$5.02	3,098
2023-09-06	$5.02	$5.09	$5.02	$5.06	$5.06	1,734
2023-09-05	$5.08	$5.15	$5.03	$5.07	$5.07	6,035
2023-09-01	$5.01	$5.15	$5.01	$5.07	$5.07	2,893
2023-08-31	$5.05	$5.15	$5.01	$5.06	$5.06	9,873
2023-08-30	$5.05	$5.13	$5.02	$5.07	$5.07	3,486
2023-08-29	$5.12	$5.14	$5.05	$5.14	$5.14	8,677
2023-08-28	$5.15	$5.15	$5.05	$5.05	$5.05	6,193
2023-08-25	$5.12	$5.17	$5.12	$5.17	$5.17	6,608
2023-08-24	$5.17	$5.18	$5.08	$5.18	$5.18	3,765
2023-08-23	$5.28	$5.28	$5.16	$5.16	$5.16	702
2023-08-22	$5.14	$5.34	$5.10	$5.12	$5.12	11,271
2023-08-21	$5.30	$5.35	$5.10	$5.32	$5.32	24,075
2023-08-18	$5.24	$5.36	$5.20	$5.22	$5.22	19,258
2023-08-17	$5.31	$5.47	$5.18	$5.18	$5.18	9,527
2023-08-16	$5.56	$5.60	$5.41	$5.41	$5.41	4,994
2023-08-15	$5.52	$5.69	$5.52	$5.52	$5.52	8,829
2023-08-14	$5.75	$5.75	$5.61	$5.61	$5.61	13,629
2023-08-11	$5.61	$5.72	$5.61	$5.72	$5.72	3,321
2023-08-10	$5.75	$5.75	$5.54	$5.64	$5.64	23,207
2023-08-09	$5.73	$5.75	$5.51	$5.51	$5.51	14,207
2023-08-08	$5.72	$5.75	$5.60	$5.65	$5.65	17,043
2023-08-07	$5.85	$5.85	$5.52	$5.52	$5.52	6,185
2023-08-04	$5.95	$5.95	$5.79	$5.80	$5.80	11,201
2023-08-03	$5.92	$5.98	$5.90	$5.90	$5.90	158,693
2023-08-02	$5.80	$5.95	$5.76	$5.89	$5.89	8,986
2023-08-01	$5.90	$5.95	$5.71	$5.95	$5.95	7,285
2023-07-31	$5.98	$5.98	$5.85	$5.92	$5.92	10,021
2023-07-28	$5.85	$5.95	$5.71	$5.91	$5.91	8,822
2023-07-27	$5.86	$5.86	$5.58	$5.83	$5.83	13,232
2023-07-26	$5.58	$5.93	$5.58	$5.79	$5.79	11,185
2023-07-25	$5.85	$5.89	$5.56	$5.84	$5.84	13,303
2023-07-24	$5.86	$5.99	$5.55	$5.88	$5.88	58,997
2023-07-21	$5.42	$5.89	$5.42	$5.76	$5.76	22,783
2023-07-20	$5.67	$5.82	$5.66	$5.75	$5.75	13,577
2023-07-19	$5.53	$5.84	$5.50	$5.82	$5.82	30,533
2023-07-18	$5.29	$5.60	$5.29	$5.59	$5.59	16,466
2023-07-17	$5.22	$5.40	$5.17	$5.17	$5.17	27,119
2023-07-14	$5.29	$5.60	$5.10	$5.11	$5.11	17,953
2023-07-13	$5.39	$5.75	$5.37	$5.73	$5.73	11,336
2023-07-12	$5.48	$5.50	$5.26	$5.26	$5.26	6,101
2023-07-11	$5.49	$5.50	$5.36	$5.50	$5.50	15,427
2023-07-10	$5.37	$5.48	$5.23	$5.39	$5.39	7,816
2023-07-07	$5.50	$5.50	$5.31	$5.48	$5.48	2,438
2023-07-06	$5.39	$5.50	$5.38	$5.49	$5.49	12,783
2023-07-05	$5.20	$5.28	$5.20	$5.27	$5.27	1,737
2023-07-03	$5.29	$5.35	$5.20	$5.20	$5.20	1,665
2023-06-30	$5.21	$5.35	$5.21	$5.35	$5.35	9,847
2023-06-29	$5.20	$5.41	$5.20	$5.41	$5.41	4,284
2023-06-28	$5.30	$5.38	$5.30	$5.38	$5.38	3,537
2023-06-27	$5.40	$5.47	$5.29	$5.40	$5.40	1,288
2023-06-26	$5.48	$5.48	$5.25	$5.25	$5.25	503
2023-06-23	$5.39	$5.50	$5.39	$5.50	$5.50	6,146
2023-06-22	$5.40	$5.50	$5.19	$5.45	$5.45	6,270
2023-06-21	$5.27	$5.35	$5.15	$5.35	$5.35	3,343
2023-06-20	$5.36	$5.39	$5.17	$5.38	$5.38	2,373
2023-06-16	$5.33	$5.40	$5.16	$5.40	$5.40	4,464
2023-06-15	$5.28	$5.35	$5.25	$5.27	$5.27	4,286
2023-06-14	$5.25	$5.28	$5.07	$5.18	$5.18	1,558
2023-06-13	$5.25	$5.25	$5.17	$5.17	$5.17	1,086
2023-06-12	$5.04	$5.28	$5.04	$5.23	$5.23	7,564
2023-06-09	$5.00	$5.10	$5.00	$5.00	$5.00	1,147
2023-06-08	$5.09	$5.10	$5.00	$5.10	$5.10	1,059
2023-06-07	$5.04	$5.08	$5.02	$5.07	$5.07	6,694
2023-06-06	$5.07	$5.08	$5.00	$5.00	$5.00	3,560
2023-06-05	$5.05	$5.14	$5.05	$5.14	$5.14	1,542
2023-06-02	$5.09	$5.17	$5.00	$5.08	$5.08	19,080
2023-06-01	$5.06	$5.19	$5.06	$5.08	$5.08	4,770
2023-05-31	$5.39	$5.39	$5.12	$5.12	$5.12	18,472
2023-05-30	$5.15	$5.30	$5.15	$5.19	$5.19	13,074
2023-05-26	$5.32	$5.32	$5.20	$5.21	$5.21	12,451
2023-05-25	$5.55	$5.59	$5.41	$5.41	$5.41	23,865
2023-05-24	$5.84	$5.86	$5.43	$5.68	$5.68	33,387
2023-05-23	$5.88	$5.89	$5.78	$5.84	$5.84	4,803
2023-05-22	$5.69	$5.89	$5.69	$5.72	$5.72	8,731
2023-05-19	$5.42	$5.70	$5.25	$5.70	$5.70	11,256
2023-05-18	$5.43	$5.43	$5.14	$5.40	$5.40	2,945
2023-05-17	$5.46	$5.60	$5.46	$5.60	$5.60	1,992
2023-05-16	$5.41	$5.52	$5.40	$5.41	$5.41	4,468
2023-05-15	$5.28	$5.53	$5.26	$5.50	$5.50	13,849
2023-05-12	$5.31	$5.55	$5.31	$5.47	$5.47	9,311
2023-05-11	$5.39	$5.39	$5.26	$5.32	$5.32	4,736
2023-05-10	$5.30	$5.30	$5.29	$5.29	$5.29	1,367
2023-05-09	$5.29	$5.50	$5.29	$5.36	$5.36	2,176
2023-05-08	$5.58	$5.58	$5.26	$5.40	$5.40	3,742
2023-05-05	$5.51	$5.70	$5.29	$5.42	$5.42	5,953
2023-05-04	$5.65	$5.81	$5.26	$5.45	$5.45	3,754
2023-05-03	$5.50	$5.71	$5.43	$5.44	$5.44	24,376
2023-05-02	$5.42	$5.55	$5.42	$5.55	$5.55	2,250
2023-05-01	$5.38	$5.54	$5.37	$5.42	$5.42	2,993
2023-04-28	$5.39	$5.40	$5.31	$5.36	$5.36	2,847
2023-04-27	$5.37	$5.40	$5.31	$5.40	$5.40	2,962
2023-04-26	$5.34	$5.40	$5.28	$5.39	$5.39	2,974
2023-04-25	$5.27	$5.39	$5.27	$5.38	$5.38	2,688
2023-04-24	$5.25	$5.40	$5.22	$5.40	$5.40	7,374
2023-04-21	$5.34	$5.38	$5.23	$5.23	$5.23	6,504
2023-04-20	$5.37	$5.37	$5.37	$5.37	$5.37	668
2023-04-19	$5.27	$5.37	$5.27	$5.37	$5.37	5,004
2023-04-18	$5.36	$5.36	$5.25	$5.33	$5.33	3,222
2023-04-17	$5.26	$5.34	$5.25	$5.34	$5.34	1,777
2023-04-14	$5.32	$5.35	$5.17	$5.29	$5.29	15,224
2023-04-13	$5.31	$5.31	$5.12	$5.22	$5.22	941
2023-04-12	$5.17	$5.30	$5.10	$5.28	$5.28	3,412
2023-04-11	$5.15	$5.30	$5.15	$5.19	$5.19	3,565
2023-04-10	$5.23	$5.31	$5.21	$5.27	$5.27	3,228
2023-04-06	$5.05	$5.31	$5.05	$5.29	$5.29	8,261
2023-04-05	$5.18	$5.37	$5.18	$5.22	$5.22	4,887
2023-04-04	$5.20	$5.36	$5.16	$5.24	$5.24	2,249
2023-04-03	$5.30	$5.30	$5.20	$5.20	$5.20	5,975
2023-03-31	$5.14	$5.30	$5.05	$5.30	$5.30	17,693
2023-03-30	$5.27	$5.28	$5.06	$5.28	$5.28	8,956
2023-03-29	$5.32	$5.35	$5.14	$5.26	$5.26	31,986
2023-03-28	$5.21	$5.30	$5.21	$5.26	$5.26	2,201
2023-03-27	$5.28	$5.34	$5.22	$5.23	$5.23	2,313
2023-03-24	$5.25	$5.30	$5.09	$5.15	$5.15	18,088
2023-03-23	$5.29	$5.34	$5.21	$5.21	$5.21	3,665
2023-03-22	$5.17	$5.30	$5.16	$5.29	$5.29	15,811
2023-03-21	$5.07	$5.18	$5.06	$5.14	$5.14	8,310
2023-03-20	$5.20	$5.20	$5.01	$5.04	$5.04	5,680
2023-03-17	$5.22	$5.24	$5.02	$5.10	$5.10	17,804
2023-03-16	$5.08	$5.24	$5.07	$5.22	$5.22	9,538
2023-03-15	$5.09	$5.11	$4.98	$5.11	$5.11	23,269
2023-03-14	$5.14	$5.16	$5.01	$5.01	$5.01	13,140
2023-03-13	$5.02	$5.15	$5.00	$5.03	$5.03	24,735
2023-03-10	$5.08	$5.34	$5.00	$5.10	$5.10	27,161
2023-03-09	$5.09	$5.13	$5.01	$5.10	$5.10	19,072
2023-03-08	$5.06	$5.06	$5.06	$5.06	$5.06	454
2023-03-07	$5.00	$5.05	$5.00	$5.02	$5.02	6,815
2023-03-06	$5.06	$5.09	$5.02	$5.02	$5.02	7,584
2023-03-03	$5.01	$5.11	$5.01	$5.01	$5.01	2,491
2023-03-02	$5.00	$5.11	$4.98	$4.99	$4.99	12,971
2023-03-01	$5.07	$5.07	$4.97	$4.97	$4.97	14,495
2023-02-28	$5.02	$5.12	$5.00	$5.01	$5.01	14,272
2023-02-27	$5.00	$5.15	$4.99	$5.01	$5.01	60,181
2023-02-24	$5.00	$5.09	$4.99	$5.00	$5.00	21,129
2023-02-23	$5.03	$5.04	$4.97	$5.00	$5.00	16,684
2023-02-22	$5.00	$5.09	$4.97	$4.97	$4.97	26,180
2023-02-21	$5.07	$5.08	$4.77	$4.95	$4.95	36,199
2023-02-17	$5.07	$5.12	$5.03	$5.05	$5.05	3,646
2023-02-16	$5.01	$5.09	$4.90	$5.00	$5.00	16,248
2023-02-15	$5.05	$5.08	$5.03	$5.03	$5.03	8,185
2023-02-14	$5.09	$5.13	$5.05	$5.10	$5.10	5,215
2023-02-13	$5.26	$5.33	$5.08	$5.11	$5.11	27,522
2023-02-10	$5.11	$5.32	$5.11	$5.16	$5.16	26,084
2023-02-09	$5.15	$5.15	$5.01	$5.05	$5.05	16,388
2023-02-08	$5.28	$5.28	$5.07	$5.11	$5.11	17,174
2023-02-07	$5.20	$5.40	$5.05	$5.09	$5.09	17,108
2023-02-06	$5.28	$5.39	$5.17	$5.17	$5.17	17,815
2023-02-03	$5.30	$5.45	$5.15	$5.35	$5.35	162,976
2023-02-02	$5.40	$5.45	$5.26	$5.37	$5.37	46,285
2023-02-01	$5.30	$5.46	$5.25	$5.27	$5.27	14,286
2023-01-31	$5.54	$5.55	$5.18	$5.38	$5.38	4,480
2023-01-30	$5.41	$5.56	$5.41	$5.50	$5.50	1,731
2023-01-27	$5.21	$5.59	$5.21	$5.48	$5.48	4,667
2023-01-26	$5.31	$5.66	$5.31	$5.51	$5.51	2,379
2023-01-25	$5.31	$5.59	$5.01	$5.56	$5.56	24,645
2023-01-24	$5.49	$5.60	$5.40	$5.55	$5.55	13,097
2023-01-23	$5.59	$5.62	$5.50	$5.55	$5.55	14,682
2023-01-20	$5.45	$5.53	$5.36	$5.45	$5.45	11,744
2023-01-19	$5.50	$5.54	$5.42	$5.46	$5.46	4,863
2023-01-18	$5.74	$5.75	$5.54	$5.57	$5.57	10,283
2023-01-17	$5.23	$5.60	$5.23	$5.55	$5.55	35,053
2023-01-13	$5.25	$5.50	$5.15	$5.23	$5.23	114,151
2023-01-12	$5.41	$5.48	$5.26	$5.30	$5.30	45,553
2023-01-11	$5.46	$5.55	$5.30	$5.35	$5.35	19,011
2023-01-10	$5.54	$5.75	$5.48	$5.50	$5.50	18,655
2023-01-09	$5.58	$5.68	$5.50	$5.57	$5.57	25,629
2023-01-06	$5.60	$5.69	$5.58	$5.65	$5.65	4,467
2023-01-05	$5.66	$5.71	$5.51	$5.66	$5.66	10,104
2023-01-04	$5.62	$5.73	$5.62	$5.68	$5.68	3,301
2023-01-03	$5.62	$5.78	$5.57	$5.66	$5.66	6,532
2022-12-30	$5.70	$5.77	$5.69	$5.70	$5.70	9,581
2022-12-29	$5.74	$5.78	$5.63	$5.70	$5.70	5,380
2022-12-28	$5.52	$5.83	$5.52	$5.74	$5.74	3,321
2022-12-27	$5.90	$6.01	$5.83	$5.95	$5.95	5,554
2022-12-23	$5.84	$5.90	$5.84	$5.87	$5.87	869
2022-12-22	$5.91	$5.98	$5.74	$5.87	$5.87	3,388
2022-12-21	$5.99	$5.99	$5.86	$5.86	$5.86	1,711
2022-12-20	$5.93	$5.93	$5.85	$5.90	$5.90	4,026
2022-12-19	$5.89	$6.00	$5.86	$5.98	$5.98	4,551
2022-12-16	$5.85	$5.89	$5.80	$5.89	$5.89	5,005
2022-12-15	$5.80	$5.89	$5.80	$5.80	$5.80	2,004
2022-12-14	$5.81	$5.86	$5.81	$5.85	$5.85	4,204
2022-12-13	$5.86	$5.88	$5.80	$5.84	$5.84	16,308
2022-12-12	$5.88	$5.90	$5.88	$5.89	$5.89	8,403
2022-12-09	$5.98	$5.99	$5.81	$5.89	$5.89	5,147
2022-12-08	$6.03	$6.05	$5.91	$5.91	$5.91	3,843
2022-12-07	$6.05	$6.11	$6.05	$6.08	$6.08	1,806
2022-12-06	$6.06	$6.06	$6.06	$6.06	$6.06	361
2022-12-05	$6.05	$6.05	$6.05	$6.05	$6.05	1,934
2022-12-02	$6.08	$6.10	$6.03	$6.05	$6.05	11,916
2022-12-01	$6.02	$6.13	$6.02	$6.06	$6.06	4,753
2022-11-30	$6.11	$6.11	$5.87	$6.08	$6.08	4,617
2022-11-29	$6.10	$6.17	$6.05	$6.08	$6.08	12,727
2022-11-28	$6.12	$6.12	$6.00	$6.10	$6.10	8,143
2022-11-25	$6.07	$6.18	$6.07	$6.11	$6.11	2,036
2022-11-23	$6.15	$6.15	$6.05	$6.11	$6.11	1,725
2022-11-22	$6.12	$6.12	$6.01	$6.03	$6.03	2,562
2022-11-21	$6.31	$6.31	$6.17	$6.17	$6.17	1,765
2022-11-18	$6.50	$6.50	$6.26	$6.39	$6.39	4,077
2022-11-17	$6.71	$6.71	$6.50	$6.50	$6.50	3,697
2022-11-16	$6.61	$6.66	$6.60	$6.60	$6.60	3,317
2022-11-15	$6.65	$6.73	$6.65	$6.67	$6.67	3,860
2022-11-14	$6.76	$6.98	$6.63	$6.70	$6.70	29,939
2022-11-11	$6.67	$6.79	$6.56	$6.73	$6.73	4,010
2022-11-10	$6.61	$6.75	$6.57	$6.75	$6.75	32,762
2022-11-09	$6.69	$6.85	$6.60	$6.67	$6.67	21,774
2022-11-08	$6.50	$6.68	$6.50	$6.67	$6.67	10,639
2022-11-07	$6.44	$6.51	$6.41	$6.51	$6.51	2,796
2022-11-04	$6.51	$6.54	$6.50	$6.51	$6.51	2,426
2022-11-03	$6.36	$6.56	$6.36	$6.51	$6.51	9,048
2022-11-02	$6.55	$6.61	$6.50	$6.59	$6.59	14,203
2022-11-01	$6.69	$6.69	$6.36	$6.61	$6.61	15,871
2022-10-31	$6.68	$6.69	$6.48	$6.62	$6.62	9,084
2022-10-28	$6.68	$6.69	$6.61	$6.61	$6.61	3,898
2022-10-27	$6.56	$6.68	$6.54	$6.62	$6.62	5,084
2022-10-26	$6.47	$6.60	$6.46	$6.47	$6.47	4,123
2022-10-25	$6.65	$6.65	$6.52	$6.58	$6.58	3,233
2022-10-24	$6.32	$6.67	$6.31	$6.56	$6.56	3,166
2022-10-21	$6.21	$6.37	$6.18	$6.31	$6.31	5,348
2022-10-20	$6.07	$6.20	$6.00	$6.20	$6.20	24,758
2022-10-19	$6.18	$6.18	$6.05	$6.10	$6.10	1,608
2022-10-18	$6.38	$6.38	$6.06	$6.18	$6.18	8,869
2022-10-17	$5.91	$6.27	$5.90	$6.24	$6.24	17,630
2022-10-14	$5.90	$5.90	$5.75	$5.83	$5.83	4,050
2022-10-13	$5.93	$5.99	$5.87	$5.96	$5.96	1,614
2022-10-12	$5.85	$5.93	$5.85	$5.86	$5.86	3,726
2022-10-11	$5.95	$5.98	$5.95	$5.95	$5.95	1,385
2022-10-10	$5.97	$5.97	$5.95	$5.95	$5.95	1,296
2022-10-07	$5.97	$6.00	$5.95	$5.95	$5.95	1,380
2022-10-06	$5.99	$5.99	$5.96	$5.97	$5.97	850
2022-10-05	$5.96	$5.96	$5.96	$5.96	$5.96	1,326
2022-10-04	$5.92	$5.99	$5.90	$5.96	$5.96	2,671
2022-10-03	$6.02	$6.02	$5.85	$5.92	$5.92	5,388
2022-09-30	$6.06	$6.06	$6.01	$6.01	$6.01	2,097
2022-09-29	$6.30	$6.30	$5.93	$6.08	$6.08	9,542
2022-09-28	$6.00	$6.16	$6.00	$6.06	$6.06	7,395
2022-09-27	$6.13	$6.13	$6.05	$6.13	$6.13	2,138
2022-09-26	$6.10	$6.13	$6.10	$6.13	$6.13	1,580
2022-09-23	$6.20	$6.21	$6.00	$6.10	$6.10	7,789
2022-09-22	$6.39	$6.45	$6.26	$6.27	$6.27	1,702
2022-09-21	$6.38	$6.42	$6.38	$6.42	$6.42	2,865
2022-09-20	$6.45	$6.58	$6.39	$6.42	$6.42	3,420
2022-09-19	$6.33	$6.68	$6.33	$6.55	$6.55	3,996
2022-09-16	$6.25	$6.51	$6.11	$6.51	$6.51	14,967
2022-09-15	$6.31	$6.44	$6.30	$6.30	$6.30	5,478
2022-09-14	$6.35	$6.40	$6.25	$6.25	$6.25	4,812
2022-09-13	$6.35	$6.35	$6.35	$6.35	$6.35	1,333
2022-09-12	$6.40	$6.44	$6.32	$6.40	$6.40	5,156
2022-09-09	$6.40	$6.40	$6.40	$6.40	$6.40	1,320
2022-09-08	$6.40	$6.46	$6.40	$6.40	$6.40	2,953
2022-09-07	$6.31	$6.46	$6.31	$6.40	$6.40	4,379
2022-09-06	$6.50	$6.59	$6.04	$6.04	$6.04	3,616
2022-09-02	$6.52	$6.54	$6.52	$6.54	$6.54	1,662
2022-09-01	$6.57	$6.70	$6.52	$6.52	$6.52	1,757
2022-08-31	$6.70	$6.70	$6.44	$6.66	$6.66	3,662
2022-08-30	$6.80	$6.81	$6.68	$6.70	$6.70	6,556
2022-08-29	$6.78	$6.79	$6.75	$6.75	$6.75	6,304
2022-08-26	$6.80	$6.82	$6.78	$6.78	$6.78	1,580
2022-08-25	$6.80	$6.80	$6.80	$6.80	$6.80	319
2022-08-24	$6.93	$6.95	$6.79	$6.85	$6.85	4,265
2022-08-23	$6.88	$7.17	$6.88	$6.92	$6.92	6,271
2022-08-22	$6.99	$6.99	$6.77	$6.77	$6.77	7,609
2022-08-19	$6.85	$7.01	$6.85	$6.86	$6.86	5,139
2022-08-18	$7.04	$7.04	$6.78	$6.78	$6.78	956
2022-08-17	$6.87	$7.29	$6.79	$6.88	$6.88	20,679
2022-08-16	$6.87	$7.00	$6.87	$6.88	$6.88	2,380
2022-08-15	$6.85	$6.89	$6.85	$6.89	$6.89	1,080
2022-08-12	$6.93	$6.95	$6.82	$6.82	$6.82	2,179
2022-08-11	$6.84	$6.91	$6.75	$6.91	$6.91	2,769
2022-08-10	$6.75	$6.93	$6.75	$6.85	$6.85	6,419
2022-08-09	$6.84	$7.03	$6.75	$6.75	$6.75	2,119
2022-08-08	$6.89	$6.92	$6.78	$6.80	$6.80	1,741
2022-08-05	$6.65	$6.80	$6.65	$6.80	$6.80	1,257
2022-08-04	$6.88	$6.88	$6.77	$6.88	$6.88	13,575
2022-08-03	$6.77	$7.10	$6.76	$7.09	$7.09	15,373
2022-08-02	$6.77	$6.77	$6.75	$6.77	$6.77	2,322
2022-08-01	$6.80	$6.81	$6.77	$6.81	$6.81	18,988
2022-07-29	$6.75	$6.78	$6.75	$6.76	$6.76	7,043
2022-07-28	$6.78	$6.78	$6.76	$6.76	$6.76	1,012
2022-07-27	$6.65	$6.76	$6.65	$6.75	$6.75	4,098
2022-07-26	$6.80	$6.86	$6.49	$6.49	$6.49	6,395
2022-07-25	$7.02	$7.02	$6.85	$6.85	$6.85	9,330
2022-07-22	$6.92	$6.92	$6.89	$6.92	$6.92	3,233
2022-07-21	$6.91	$7.04	$6.87	$6.91	$6.91	1,971
2022-07-20	$6.95	$6.95	$6.89	$6.89	$6.89	1,484
2022-07-19	$6.90	$7.05	$6.89	$6.91	$6.91	3,410
2022-07-18	$6.93	$7.07	$6.90	$6.97	$6.97	6,014
2022-07-15	$6.94	$6.94	$6.87	$6.92	$6.92	2,545
2022-07-14	$7.04	$7.04	$6.94	$6.94	$6.94	2,963
2022-07-13	$7.09	$7.10	$6.94	$7.09	$7.09	4,212
2022-07-12	$6.85	$7.05	$6.84	$7.05	$7.05	6,041
2022-07-11	$7.00	$7.20	$6.82	$6.85	$6.85	9,973
2022-07-08	$6.79	$6.82	$6.68	$6.77	$6.77	1,769
2022-07-07	$6.77	$6.77	$6.66	$6.69	$6.69	12,735
2022-07-06	$6.76	$6.79	$6.49	$6.61	$6.61	19,060
2022-07-05	$6.77	$6.89	$6.75	$6.77	$6.77	6,670
2022-07-01	$6.75	$6.76	$6.75	$6.75	$6.75	1,449
2022-06-30	$6.78	$7.02	$6.77	$6.89	$6.89	8,682
2022-06-29	$7.35	$7.35	$6.85	$6.93	$6.93	4,208
2022-06-28	$6.95	$7.30	$6.84	$7.16	$7.16	8,502
2022-06-27	$7.35	$7.35	$6.98	$6.98	$6.98	9,648
2022-06-24	$7.31	$7.31	$6.88	$6.88	$6.88	5,777
2022-06-23	$7.31	$7.31	$7.13	$7.14	$7.14	3,647
2022-06-22	$7.26	$7.33	$7.25	$7.27	$7.27	3,061
2022-06-21	$7.96	$8.03	$7.27	$7.44	$7.44	28,154
2022-06-17	$6.87	$8.25	$6.71	$8.25	$8.25	64,317
2022-06-16	$6.82	$6.85	$6.55	$6.85	$6.85	10,215
2022-06-15	$6.34	$7.50	$6.34	$7.18	$7.18	26,823
2022-06-14	$6.38	$6.80	$6.29	$6.35	$6.35	24,817
2022-06-13	$6.60	$6.62	$6.31	$6.43	$6.43	7,471
2022-06-10	$6.75	$6.88	$6.75	$6.75	$6.75	5,881
2022-06-09	$6.70	$6.82	$6.70	$6.72	$6.72	3,341
2022-06-08	$6.61	$7.07	$6.61	$6.70	$6.70	3,828
2022-06-07	$6.60	$7.10	$6.60	$6.70	$6.70	16,996
2022-06-06	$6.72	$6.83	$6.51	$6.51	$6.51	4,612
2022-06-03	$6.98	$6.98	$6.74	$6.78	$6.78	1,858
2022-06-02	$7.06	$7.06	$6.81	$6.87	$6.87	4,623
2022-06-01	$7.34	$7.34	$6.81	$6.90	$6.90	11,166
2022-05-31	$6.72	$6.75	$6.57	$6.75	$6.75	74,262
2022-05-27	$6.52	$7.53	$6.36	$6.53	$6.53	160,692
2022-05-26	$6.31	$6.84	$6.31	$6.62	$6.62	70,747
2022-05-25	$6.04	$6.48	$6.04	$6.44	$6.44	3,193
2022-05-24	$6.31	$6.34	$6.13	$6.15	$6.15	5,706
2022-05-23	$6.14	$6.33	$6.14	$6.31	$6.31	3,953
2022-05-20	$6.46	$6.46	$6.13	$6.24	$6.24	4,051
2022-05-19	$6.28	$6.59	$6.28	$6.31	$6.31	5,383
2022-05-18	$6.29	$6.70	$6.14	$6.28	$6.28	16,399
2022-05-17	$6.26	$6.67	$6.13	$6.29	$6.29	10,922
2022-05-16	$6.33	$7.33	$6.06	$6.58	$6.58	22,481
2022-05-13	$6.47	$6.47	$5.97	$6.40	$6.40	10,617
2022-05-12	$6.20	$6.43	$5.87	$6.41	$6.41	18,876
2022-05-11	$6.28	$6.35	$6.00	$6.35	$6.35	8,639
2022-05-10	$6.25	$6.46	$5.99	$6.45	$6.45	8,265
2022-05-09	$6.02	$6.47	$6.02	$6.38	$6.38	12,986
2022-05-06	$5.83	$6.25	$5.48	$6.21	$6.21	18,725
2022-05-05	$5.93	$6.11	$5.61	$5.75	$5.75	7,458
2022-05-04	$6.57	$6.57	$5.90	$6.09	$6.09	14,083
2022-05-03	$6.32	$6.86	$6.31	$6.31	$6.31	9,018
2022-05-02	$6.40	$6.71	$6.00	$6.38	$6.38	10,560
2022-04-29	$6.46	$6.88	$6.08	$6.61	$6.61	11,792
2022-04-28	$6.65	$6.99	$6.46	$6.46	$6.46	6,684
2022-04-27	$6.51	$7.04	$6.45	$6.70	$6.70	11,764
2022-04-26	$6.45	$6.50	$6.45	$6.45	$6.45	1,406
2022-04-25	$6.45	$6.56	$6.39	$6.45	$6.45	5,522
2022-04-22	$6.80	$6.80	$6.48	$6.58	$6.58	3,885
2022-04-21	$6.63	$6.70	$6.60	$6.62	$6.62	8,345
2022-04-20	$6.83	$6.83	$6.61	$6.79	$6.79	1,543
2022-04-19	$6.56	$6.92	$6.56	$6.80	$6.80	2,698
2022-04-18	$6.80	$6.80	$6.61	$6.61	$6.61	5,135
2022-04-14	$6.90	$6.90	$6.89	$6.89	$6.89	3,480
2022-04-13	$6.77	$6.81	$6.75	$6.75	$6.75	2,774
2022-04-12	$6.75	$6.81	$6.75	$6.81	$6.81	5,349
2022-04-11	$7.05	$7.05	$6.75	$6.80	$6.80	14,337
2022-04-08	$7.05	$7.14	$7.05	$7.08	$7.08	9,246
2022-04-07	$7.10	$7.14	$7.05	$7.05	$7.05	4,385
2022-04-06	$7.15	$7.18	$7.10	$7.10	$7.10	3,220
2022-04-05	$7.35	$7.35	$7.19	$7.20	$7.20	7,263
2022-04-04	$7.37	$7.47	$7.37	$7.40	$7.40	2,351
2022-04-01	$7.52	$7.54	$7.40	$7.40	$7.40	3,888
2022-03-31	$7.55	$7.55	$7.40	$7.55	$7.55	5,250
2022-03-30	$7.69	$7.71	$7.54	$7.59	$7.59	1,400
2022-03-29	$7.66	$7.69	$7.60	$7.65	$7.65	5,751
2022-03-28	$7.57	$7.73	$7.56	$7.73	$7.73	3,883
2022-03-25	$7.50	$7.57	$7.40	$7.57	$7.57	32,906
2022-03-24	$7.61	$7.62	$7.40	$7.47	$7.47	22,726
2022-03-23	$7.77	$7.77	$7.51	$7.68	$7.68	15,846
2022-03-22	$7.61	$7.75	$7.61	$7.75	$7.75	4,795
2022-03-21	$7.61	$7.69	$7.51	$7.67	$7.67	2,203
2022-03-18	$7.63	$7.80	$7.61	$7.71	$7.71	3,935
2022-03-17	$7.80	$7.85	$7.72	$7.85	$7.85	2,128
2022-03-16	$7.79	$7.79	$7.42	$7.77	$7.77	5,779
2022-03-15	$7.40	$7.90	$7.40	$7.44	$7.44	14,642
2022-03-14	$7.50	$7.54	$7.33	$7.33	$7.33	14,436
2022-03-11	$7.69	$7.69	$7.35	$7.55	$7.55	14,263
2022-03-10	$7.75	$7.75	$7.60	$7.62	$7.62	1,567
2022-03-09	$7.65	$7.79	$7.65	$7.78	$7.78	2,771
2022-03-08	$7.58	$7.65	$7.58	$7.63	$7.63	1,978
2022-03-07	$7.90	$7.90	$7.60	$7.60	$7.60	16,253
2022-03-04	$7.91	$7.91	$7.77	$7.85	$7.85	14,773
2022-03-03	$7.92	$7.99	$7.79	$7.94	$7.94	3,253
2022-03-02	$8.39	$8.39	$7.92	$7.98	$7.98	2,351
2022-03-01	$7.90	$8.12	$7.90	$7.92	$7.92	1,953
2022-02-28	$7.82	$7.89	$7.80	$7.85	$7.85	3,565
2022-02-25	$7.82	$8.10	$7.79	$8.08	$8.08	6,834
2022-02-24	$8.04	$8.04	$7.79	$7.95	$7.95	3,231
2022-02-23	$8.49	$8.49	$7.89	$8.12	$8.12	8,949
2022-02-22	$7.91	$8.16	$7.91	$8.02	$8.02	2,159
2022-02-18	$8.01	$8.05	$7.83	$8.05	$8.05	6,329
2022-02-17	$8.01	$8.19	$8.01	$8.02	$8.02	2,824
2022-02-16	$8.14	$8.19	$7.95	$8.19	$8.19	13,323
2022-02-15	$8.18	$8.18	$8.00	$8.01	$8.01	1,317
2022-02-14	$8.03	$8.19	$8.01	$8.10	$8.10	8,363
2022-02-11	$8.39	$8.39	$8.12	$8.14	$8.14	5,445
2022-02-10	$8.44	$8.48	$8.26	$8.39	$8.39	6,453
2022-02-09	$8.31	$8.93	$7.94	$8.59	$8.59	57,592
2022-02-08	$8.20	$8.41	$8.15	$8.18	$8.18	8,927
2022-02-07	$8.47	$8.58	$8.13	$8.58	$8.58	7,237
2022-02-04	$8.62	$8.62	$8.40	$8.41	$8.41	4,385
2022-02-03	$8.01	$8.76	$7.89	$8.60	$8.60	19,098
2022-02-02	$7.84	$8.08	$7.84	$7.92	$7.92	11,701
2022-02-01	$7.83	$8.18	$7.81	$8.00	$8.00	29,911
2022-01-31	$7.74	$8.01	$7.54	$7.91	$7.91	46,173
2022-01-28	$7.50	$7.97	$7.40	$7.83	$7.83	23,765
2022-01-27	$8.11	$8.11	$7.57	$7.65	$7.65	30,343
2022-01-26	$7.90	$8.21	$7.83	$8.21	$8.21	18,664
2022-01-25	$7.65	$7.74	$7.65	$7.74	$7.74	2,748
2022-01-24	$7.86	$8.16	$7.55	$7.68	$7.68	13,634
2022-01-21	$7.70	$7.86	$7.60	$7.80	$7.80	6,724
2022-01-20	$7.70	$7.95	$7.70	$7.90	$7.90	3,582
2022-01-19	$8.18	$8.18	$7.70	$7.75	$7.75	14,436
2022-01-18	$8.00	$8.25	$7.70	$7.70	$7.70	17,094
2022-01-14	$8.38	$8.43	$8.01	$8.31	$8.31	6,691
2022-01-13	$7.82	$8.45	$7.82	$8.23	$8.23	8,196
2022-01-12	$7.82	$8.00	$7.76	$7.91	$7.91	7,378
2022-01-11	$7.84	$8.29	$7.72	$7.75	$7.75	32,018
2022-01-10	$7.77	$8.00	$7.57	$7.80	$7.80	16,813
2022-01-07	$7.75	$7.96	$7.58	$7.93	$7.93	28,272
2022-01-06	$7.80	$7.81	$7.72	$7.81	$7.81	21,753
2022-01-05	$7.76	$8.10	$7.76	$7.86	$7.86	20,423
2022-01-04	$8.04	$8.22	$7.71	$7.86	$7.86	21,402
2022-01-03	$7.81	$8.00	$7.80	$7.80	$7.80	29,614
2021-12-31	$7.98	$7.99	$7.80	$7.85	$7.85	2,257
2021-12-30	$7.99	$8.04	$7.77	$7.84	$7.84	3,542
2021-12-29	$8.08	$8.11	$7.75	$8.11	$8.11	10,010
2021-12-28	$8.02	$8.09	$7.95	$7.95	$7.95	8,689
2021-12-27	$8.03	$8.27	$8.02	$8.02	$8.02	5,525
2021-12-23	$8.05	$8.35	$8.05	$8.28	$8.28	3,098
2021-12-22	$8.40	$8.40	$8.02	$8.14	$8.14	4,880
2021-12-21	$8.40	$8.45	$8.10	$8.22	$8.22	8,596
2021-12-20	$8.15	$8.48	$8.13	$8.16	$8.16	10,930
2021-12-17	$8.01	$8.29	$8.01	$8.20	$8.20	9,825
2021-12-16	$8.26	$8.35	$8.00	$8.24	$8.24	8,284
2021-12-15	$8.26	$8.63	$8.02	$8.28	$8.28	22,224
2021-12-14	$8.40	$8.51	$8.00	$8.51	$8.51	8,225
2021-12-13	$8.44	$8.53	$8.17	$8.45	$8.45	13,006
2021-12-10	$8.67	$8.67	$8.47	$8.54	$8.54	3,491
2021-12-09	$8.63	$8.75	$8.61	$8.65	$8.65	5,740
2021-12-08	$8.30	$8.53	$8.20	$8.31	$8.31	4,688
2021-12-07	$8.50	$8.74	$8.01	$8.32	$8.32	42,380
2021-12-06	$8.62	$8.73	$8.53	$8.55	$8.55	8,572
2021-12-03	$8.67	$8.67	$8.62	$8.62	$8.62	5,534
2021-12-02	$8.52	$8.79	$8.31	$8.62	$8.62	8,528
2021-12-01	$8.40	$8.84	$8.40	$8.53	$8.53	21,899
2021-11-30	$8.60	$9.22	$8.08	$8.50	$8.50	50,461
2021-11-29	$8.33	$8.86	$8.25	$8.79	$8.79	14,431
2021-11-26	$8.80	$8.92	$8.73	$8.73	$8.73	5,646
2021-11-24	$9.03	$9.03	$8.77	$8.91	$8.91	3,550
2021-11-23	$9.11	$9.20	$8.50	$9.00	$9.00	15,607
2021-11-22	$9.30	$9.35	$9.16	$9.16	$9.16	5,246
2021-11-19	$9.40	$9.50	$9.15	$9.32	$9.32	4,016
2021-11-18	$9.72	$9.99	$9.37	$9.37	$9.37	12,379
2021-11-17	$9.70	$10.16	$9.59	$9.76	$9.76	41,839
2021-11-16	$9.87	$10.36	$9.59	$9.59	$9.59	25,437
2021-11-15	$9.41	$9.95	$9.37	$9.88	$9.88	44,952
2021-11-12	$9.05	$9.39	$9.05	$9.37	$9.37	27,459
2021-11-11	$9.03	$9.11	$8.99	$9.05	$9.05	3,120
2021-11-10	$9.13	$9.13	$8.98	$9.08	$9.08	34,832
2021-11-09	$8.87	$9.09	$8.79	$9.09	$9.09	15,626
2021-11-08	$8.92	$9.07	$8.86	$9.01	$9.01	16,770
2021-11-05	$8.78	$9.05	$8.78	$9.01	$9.01	15,781
2021-11-04	$9.04	$9.05	$8.81	$8.82	$8.82	11,280
2021-11-03	$8.97	$9.14	$8.76	$9.14	$9.14	18,399
2021-11-02	$8.87	$9.02	$8.76	$8.97	$8.97	10,256
2021-11-01	$8.83	$9.32	$8.80	$8.97	$8.97	39,203
2021-10-29	$8.44	$8.74	$8.35	$8.71	$8.71	8,690
2021-10-28	$8.65	$8.71	$8.38	$8.38	$8.38	6,792
2021-10-27	$8.73	$8.74	$8.44	$8.56	$8.56	13,221
2021-10-26	$8.72	$8.72	$8.54	$8.70	$8.70	2,793
2021-10-25	$8.99	$8.99	$8.51	$8.67	$8.67	8,147
2021-10-22	$8.72	$8.90	$8.59	$8.87	$8.87	55,082
2021-10-21	$8.40	$8.89	$8.28	$8.62	$8.62	64,861
2021-10-20	$8.33	$8.40	$8.16	$8.34	$8.34	11,630
2021-10-19	$8.08	$8.30	$7.94	$8.29	$8.29	16,809
2021-10-18	$8.04	$8.36	$8.01	$8.17	$8.17	25,244
2021-10-15	$8.18	$8.35	$7.89	$8.31	$8.31	18,600
2021-10-14	$7.73	$8.10	$7.71	$8.10	$8.10	15,758
2021-10-13	$8.42	$8.42	$7.50	$7.79	$7.79	21,690
2021-10-12	$7.57	$7.75	$7.54	$7.65	$7.65	9,498
2021-10-11	$7.51	$7.62	$7.50	$7.61	$7.61	7,467
2021-10-08	$7.60	$7.66	$7.43	$7.50	$7.50	16,705
2021-10-07	$7.79	$7.79	$7.47	$7.68	$7.68	10,584
2021-10-06	$7.30	$7.60	$7.30	$7.53	$7.53	26,750
2021-10-05	$7.13	$7.50	$7.13	$7.25	$7.25	13,849
2021-10-04	$7.00	$7.18	$6.90	$7.01	$7.01	31,640
2021-10-01	$7.36	$7.36	$7.05	$7.05	$7.05	6,439
2021-09-30	$7.50	$7.50	$7.31	$7.40	$7.40	5,464
2021-09-29	$7.38	$7.48	$7.36	$7.40	$7.40	5,670
2021-09-28	$7.57	$7.64	$7.40	$7.40	$7.40	5,149
2021-09-27	$7.77	$7.95	$7.38	$7.63	$7.63	11,643
2021-09-24	$7.34	$7.50	$7.26	$7.50	$7.50	10,669
2021-09-23	$7.58	$7.69	$7.25	$7.34	$7.34	15,023
2021-09-22	$7.80	$7.98	$7.58	$7.58	$7.58	12,970
2021-09-21	$7.92	$8.04	$7.85	$7.85	$7.85	3,799
2021-09-20	$7.91	$8.04	$7.80	$7.97	$7.97	6,281
2021-09-17	$7.95	$8.05	$7.80	$7.93	$7.93	7,460
2021-09-16	$7.80	$8.10	$7.80	$8.05	$8.05	6,226
2021-09-15	$8.21	$8.22	$7.85	$8.03	$8.03	7,490
2021-09-14	$8.31	$8.49	$7.61	$8.21	$8.21	48,230
2021-09-13	$8.69	$8.74	$8.10	$8.26	$8.26	21,763
2021-09-10	$8.46	$9.00	$8.15	$8.48	$8.48	47,151
2021-09-09	$8.20	$8.35	$8.02	$8.35	$8.35	39,477
2021-09-08	$8.11	$8.50	$7.92	$8.30	$8.30	63,306
2021-09-07	$8.11	$8.30	$7.88	$8.20	$8.20	29,622
2021-09-03	$8.05	$8.24	$8.02	$8.20	$8.20	14,725
2021-09-02	$8.21	$8.21	$7.93	$7.93	$7.93	2,697
2021-09-01	$8.02	$8.19	$7.75	$8.02	$8.02	7,172
2021-08-31	$7.47	$8.20	$7.47	$7.93	$7.93	55,205
2021-08-30	$7.44	$7.72	$7.42	$7.45	$7.45	6,843
2021-08-27	$7.97	$7.97	$7.61	$7.62	$7.62	6,579
2021-08-26	$7.71	$7.93	$7.55	$7.93	$7.93	18,708
2021-08-25	$7.35	$7.71	$7.20	$7.60	$7.60	3,577
2021-08-24	$7.17	$7.54	$7.03	$7.43	$7.43	9,521
2021-08-23	$6.65	$7.36	$6.50	$7.31	$7.31	32,706
2021-08-20	$7.00	$7.20	$7.00	$7.20	$7.20	4,688
2021-08-19	$7.40	$7.40	$7.01	$7.01	$7.01	12,111
2021-08-18	$7.62	$7.62	$7.34	$7.35	$7.35	24,002
2021-08-17	$7.69	$7.79	$7.51	$7.73	$7.73	6,124
2021-08-16	$8.00	$8.00	$7.56	$7.80	$7.80	22,517
2021-08-13	$7.91	$8.10	$7.54	$7.88	$7.88	41,357
2021-08-12	$7.81	$7.95	$7.75	$7.84	$7.84	5,942
2021-08-11	$7.70	$7.90	$7.69	$7.79	$7.79	5,255
2021-08-10	$7.79	$8.01	$7.62	$7.90	$7.90	9,718
2021-08-09	$7.96	$8.06	$7.77	$7.88	$7.88	1,919
2021-08-06	$8.04	$8.04	$7.82	$7.88	$7.88	5,837
2021-08-05	$8.19	$8.64	$8.01	$8.10	$8.10	7,082
2021-08-04	$7.58	$8.50	$7.25	$8.19	$8.19	61,010
2021-08-03	$7.86	$8.19	$7.67	$7.67	$7.67	9,068
2021-08-02	$8.34	$8.34	$7.88	$8.11	$8.11	13,209
2021-07-30	$8.25	$8.39	$8.25	$8.39	$8.39	9,149
2021-07-29	$8.08	$8.50	$7.80	$8.39	$8.39	47,462
2021-07-28	$8.04	$8.06	$7.94	$7.99	$7.99	9,594
2021-07-27	$8.14	$8.16	$7.77	$8.11	$8.11	20,407
2021-07-26	$8.30	$8.39	$8.14	$8.14	$8.14	25,955
2021-07-23	$8.33	$8.35	$8.17	$8.25	$8.25	39,285
2021-07-22	$8.00	$8.40	$8.00	$8.30	$8.30	78,687
2021-07-21	$7.65	$8.32	$7.65	$8.00	$8.00	65,942
2021-07-20	$7.72	$7.94	$7.59	$7.65	$7.65	30,510
2021-07-19	$7.82	$8.07	$7.61	$7.86	$7.86	38,362
2021-07-16	$7.97	$8.10	$7.77	$7.88	$7.88	12,119
2021-07-15	$7.75	$8.20	$7.75	$8.07	$8.07	40,960
2021-07-14	$8.12	$8.17	$7.77	$8.07	$8.07	29,134
2021-07-13	$8.15	$8.25	$8.01	$8.14	$8.14	27,289
2021-07-12	$8.27	$8.39	$8.13	$8.20	$8.20	22,770
2021-07-09	$8.18	$8.39	$7.93	$8.21	$8.21	33,167
2021-07-08	$8.13	$8.25	$7.90	$8.25	$8.25	49,587
2021-07-07	$7.72	$8.15	$7.72	$8.12	$8.12	75,896
2021-07-06	$7.64	$7.77	$7.56	$7.56	$7.56	12,888
2021-07-02	$7.74	$7.85	$7.60	$7.70	$7.70	16,003
2021-07-01	$7.61	$7.76	$7.58	$7.70	$7.70	22,470
2021-06-30	$7.60	$7.69	$7.56	$7.63	$7.63	19,382
2021-06-29	$7.58	$7.74	$7.52	$7.66	$7.66	18,425
2021-06-28	$7.88	$7.88	$7.53	$7.57	$7.57	40,627
2021-06-25	$7.43	$7.88	$7.43	$7.84	$7.84	59,531
2021-06-24	$7.65	$7.65	$7.29	$7.32	$7.32	36,687
2021-06-23	$7.03	$7.70	$7.01	$7.70	$7.70	102,066
2021-06-22	$6.56	$7.05	$6.45	$7.03	$7.03	156,578
2021-06-21	$6.10	$6.70	$6.10	$6.58	$6.58	107,896
2021-06-18	$5.80	$6.05	$5.79	$5.98	$5.98	16,309
2021-06-17	$5.88	$5.95	$5.73	$5.74	$5.74	22,678
2021-06-16	$5.92	$6.10	$5.92	$5.94	$5.94	16,130
2021-06-15	$6.14	$6.14	$5.85	$5.94	$5.94	18,769
2021-06-14	$6.11	$6.19	$6.02	$6.15	$6.15	30,362
2021-06-11	$6.26	$6.26	$6.06	$6.06	$6.06	29,678
2021-06-10	$6.50	$6.50	$6.23	$6.27	$6.27	23,796
2021-06-09	$6.80	$6.87	$6.51	$6.51	$6.51	14,510
2021-06-08	$6.75	$6.90	$6.68	$6.84	$6.84	28,021
2021-06-07	$6.70	$6.88	$6.60	$6.74	$6.74	16,998
2021-06-04	$6.69	$6.90	$6.53	$6.68	$6.68	37,836
2021-06-03	$6.64	$6.75	$6.53	$6.68	$6.68	47,103
2021-06-02	$6.50	$6.80	$6.25	$6.62	$6.62	124,308
2021-06-01	$6.36	$6.70	$6.12	$6.46	$6.46	117,838
2021-05-28	$6.30	$6.41	$6.22	$6.26	$6.26	15,667
2021-05-27	$6.20	$6.33	$6.20	$6.30	$6.30	18,760
2021-05-26	$6.10	$6.42	$6.07	$6.21	$6.21	29,931
2021-05-25	$6.29	$6.30	$6.10	$6.10	$6.10	20,617
2021-05-24	$6.25	$6.36	$6.24	$6.29	$6.29	16,267
2021-05-21	$6.25	$6.35	$6.21	$6.21	$6.21	6,504
2021-05-20	$6.24	$6.30	$6.24	$6.25	$6.25	10,467
2021-05-19	$6.50	$6.50	$6.21	$6.23	$6.23	26,689
2021-05-18	$6.13	$6.80	$6.13	$6.52	$6.52	65,998
2021-05-17	$6.10	$6.15	$6.07	$6.07	$6.07	7,753
2021-05-14	$6.10	$6.37	$6.01	$6.17	$6.17	20,481
2021-05-13	$6.00	$6.13	$5.98	$6.11	$6.11	29,722
2021-05-12	$6.07	$6.12	$5.98	$6.10	$6.10	37,608
2021-05-11	$5.90	$6.09	$5.90	$6.02	$6.02	21,838
2021-05-10	$6.01	$6.16	$5.98	$6.00	$6.00	22,119
2021-05-07	$5.87	$6.06	$5.83	$6.00	$6.00	11,518
2021-05-06	$6.06	$6.06	$5.92	$5.92	$5.92	19,066
2021-05-05	$5.96	$6.09	$5.96	$6.00	$6.00	28,704
2021-05-04	$6.47	$6.47	$5.98	$6.00	$6.00	53,333
2021-05-03	$6.13	$6.52	$6.12	$6.45	$6.45	125,303
2021-04-30	$5.99	$6.15	$5.95	$6.05	$6.05	43,052
2021-04-29	$6.01	$6.10	$5.95	$6.00	$6.00	15,869
2021-04-28	$6.01	$6.03	$5.91	$6.00	$6.00	12,458
2021-04-27	$6.01	$6.04	$5.90	$6.01	$6.01	17,992
2021-04-26	$6.11	$6.15	$5.99	$6.01	$6.01	27,279
2021-04-23	$6.00	$6.07	$5.85	$6.07	$6.07	21,101
2021-04-22	$6.00	$6.04	$5.94	$6.00	$6.00	61,822
2021-04-21	$6.01	$6.25	$5.76	$6.00	$6.00	31,531
2021-04-20	$5.96	$6.13	$5.91	$6.05	$6.05	82,740
2021-04-19	$5.77	$6.11	$5.43	$5.92	$5.92	66,777
2021-04-16	$5.62	$5.99	$5.56	$5.84	$5.84	98,643
2021-04-15	$5.60	$5.70	$5.51	$5.70	$5.70	21,236
2021-04-14	$5.35	$5.59	$5.28	$5.45	$5.45	36,391
2021-04-13	$5.37	$5.43	$5.26	$5.36	$5.36	11,157
2021-04-12	$5.37	$5.45	$5.25	$5.36	$5.36	19,729
2021-04-09	$5.50	$5.62	$5.20	$5.37	$5.37	36,993
2021-04-08	$5.53	$5.53	$5.31	$5.47	$5.47	16,066
2021-04-07	$5.64	$5.74	$5.49	$5.54	$5.54	18,597
2021-04-06	$5.52	$5.66	$5.47	$5.62	$5.62	47,833
2021-04-05	$5.36	$5.55	$5.31	$5.50	$5.50	51,075
2021-04-01	$5.16	$5.44	$5.16	$5.37	$5.37	48,137
2021-03-31	$5.29	$5.39	$5.27	$5.27	$5.27	5,039
2021-03-30	$5.21	$5.40	$5.21	$5.28	$5.28	22,626
2021-03-29	$5.38	$5.48	$5.05	$5.28	$5.28	46,891
2021-03-26	$5.56	$5.56	$5.39	$5.54	$5.54	21,437
2021-03-25	$5.27	$5.50	$5.05	$5.44	$5.44	26,631
2021-03-24	$5.54	$5.90	$5.33	$5.33	$5.33	38,300
2021-03-23	$6.12	$6.13	$5.50	$5.53	$5.53	49,273
2021-03-22	$6.35	$6.41	$6.09	$6.16	$6.16	25,981
2021-03-19	$6.46	$6.46	$6.10	$6.35	$6.35	93,321
2021-03-18	$5.81	$6.28	$5.81	$6.05	$6.05	97,389
2021-03-17	$5.89	$5.96	$5.81	$5.85	$5.85	51,821
2021-03-16	$5.76	$6.03	$5.62	$5.90	$5.90	59,617
2021-03-15	$5.92	$5.97	$5.60	$5.79	$5.79	54,819
2021-03-12	$5.74	$5.97	$5.73	$5.80	$5.80	42,750
2021-03-11	$5.94	$5.99	$5.71	$5.77	$5.77	55,264
2021-03-10	$5.75	$5.88	$5.65	$5.86	$5.86	51,681
2021-03-09	$6.10	$6.10	$5.50	$5.75	$5.75	147,383
2021-03-08	$4.94	$5.90	$4.94	$5.70	$5.70	407,285
2021-03-05	$4.56	$4.94	$4.55	$4.94	$4.94	31,800
2021-03-04	$4.90	$4.90	$4.45	$4.61	$4.61	122,989
2021-03-03	$5.02	$5.13	$4.75	$4.84	$4.84	106,974
2021-03-02	$5.05	$5.10	$4.81	$4.95	$4.95	190,609
2021-03-01	$5.29	$5.82	$5.02	$5.05	$5.05	77,390
2021-02-26	$5.47	$5.48	$4.82	$5.29	$5.29	104,683
2021-02-25	$5.63	$5.70	$5.32	$5.35	$5.35	51,605
2021-02-24	$5.25	$6.03	$5.20	$5.59	$5.59	113,889
2021-02-23	$5.73	$5.80	$5.17	$5.29	$5.29	89,982
2021-02-22	$5.65	$5.89	$5.65	$5.81	$5.81	77,580
2021-02-19	$5.49	$5.68	$5.42	$5.66	$5.66	116,352
2021-02-18	$5.66	$5.85	$5.46	$5.49	$5.49	41,229
2021-02-17	$5.96	$6.04	$5.62	$5.66	$5.66	66,342
2021-02-16	$5.90	$6.19	$5.57	$6.06	$6.06	109,657
2021-02-12	$6.37	$6.46	$5.91	$6.08	$6.08	112,335
2021-02-11	$6.70	$6.74	$6.25	$6.42	$6.42	78,934
2021-02-10	$6.61	$6.88	$6.25	$6.76	$6.76	172,348
2021-02-09	$6.86	$7.80	$6.05	$6.78	$6.78	777,447
2021-02-08	$5.80	$6.20	$5.38	$5.90	$5.90	384,938
2021-02-05	$4.75	$7.40	$4.75	$5.93	$5.93	1,680,949
2021-02-04	$4.47	$4.85	$4.45	$4.80	$4.80	119,785
2021-02-03	$4.36	$4.48	$4.33	$4.42	$4.42	16,927
2021-02-02	$4.54	$4.59	$4.32	$4.36	$4.36	26,831
2021-02-01	$4.35	$4.54	$4.28	$4.54	$4.54	14,686
2021-01-29	$4.27	$4.34	$4.23	$4.34	$4.34	18,220
2021-01-28	$4.38	$4.67	$4.27	$4.31	$4.31	13,949
2021-01-27	$4.48	$4.48	$4.24	$4.36	$4.36	31,587
2021-01-26	$4.36	$4.56	$4.35	$4.52	$4.52	18,561
2021-01-25	$4.45	$4.50	$4.25	$4.35	$4.35	35,925
2021-01-22	$4.63	$4.71	$4.44	$4.45	$4.45	61,670
2021-01-21	$4.84	$4.84	$4.64	$4.64	$4.64	30,878
2021-01-20	$4.95	$5.02	$4.63	$4.65	$4.65	51,304
2021-01-19	$4.42	$5.07	$4.41	$4.92	$4.92	167,122
2021-01-15	$4.40	$4.45	$4.26	$4.42	$4.42	21,236
2021-01-14	$4.11	$4.44	$4.11	$4.42	$4.42	45,124
2021-01-13	$4.15	$4.40	$4.12	$4.15	$4.15	36,346
2021-01-12	$4.52	$4.52	$4.07	$4.12	$4.12	44,462
2021-01-11	$4.34	$4.54	$4.15	$4.52	$4.52	29,377
2021-01-08	$4.19	$4.36	$4.04	$4.31	$4.31	36,438
2021-01-07	$4.07	$4.20	$4.02	$4.16	$4.16	29,405
2021-01-06	$4.08	$4.24	$4.05	$4.07	$4.07	27,801
2021-01-05	$4.05	$4.19	$4.05	$4.12	$4.12	16,550
2021-01-04	$4.06	$4.18	$4.02	$4.10	$4.10	14,588
2020-12-31	$4.02	$4.12	$3.97	$4.05	$4.05	17,376
2020-12-30	$4.08	$4.14	$3.95	$4.02	$4.02	37,061
2020-12-29	$3.99	$4.17	$3.97	$4.03	$4.03	26,535
2020-12-28	$4.03	$4.19	$3.95	$3.97	$3.97	29,936
2020-12-24	$4.00	$4.07	$3.98	$4.07	$4.07	8,868
2020-12-23	$3.99	$4.05	$3.95	$4.01	$4.01	19,249
2020-12-22	$4.00	$4.11	$3.95	$3.99	$3.99	36,019
2020-12-21	$4.35	$4.35	$3.97	$4.00	$4.00	79,716
2020-12-18	$4.47	$4.87	$4.38	$4.38	$4.38	33,880
2020-12-17	$4.49	$4.63	$4.41	$4.48	$4.48	17,800
2020-12-16	$4.92	$4.92	$4.40	$4.42	$4.42	26,062
2020-12-15	$4.44	$4.74	$4.40	$4.47	$4.47	24,281
2020-12-14	$4.75	$4.93	$4.37	$4.47	$4.47	54,426
2020-12-11	$4.80	$5.00	$4.67	$4.70	$4.70	33,734
2020-12-10	$4.81	$5.07	$4.76	$4.77	$4.77	28,522
2020-12-09	$5.45	$5.48	$4.63	$4.73	$4.73	64,676
2020-12-08	$5.25	$5.70	$5.25	$5.30	$5.30	73,797
2020-12-07	$4.80	$5.45	$4.74	$5.20	$5.20	64,263
2020-12-04	$4.60	$4.96	$4.60	$4.72	$4.72	77,987
2020-12-03	$4.24	$4.72	$4.24	$4.67	$4.67	83,546
2020-12-02	$4.10	$4.25	$4.08	$4.19	$4.19	40,028
2020-12-01	$4.33	$4.35	$4.09	$4.10	$4.10	30,202
2020-11-30	$4.35	$4.37	$4.16	$4.27	$4.27	87,533
2020-11-27	$3.93	$4.42	$3.90	$4.42	$4.42	64,741
2020-11-25	$3.69	$3.90	$3.62	$3.90	$3.90	55,399
2020-11-24	$3.56	$3.70	$3.50	$3.70	$3.70	19,918
2020-11-23	$3.53	$3.60	$3.47	$3.47	$3.47	26,339
2020-11-20	$3.75	$3.79	$3.55	$3.56	$3.56	17,757
2020-11-19	$3.80	$3.80	$3.63	$3.68	$3.68	37,420
2020-11-18	$3.70	$3.83	$3.70	$3.77	$3.77	52,863
2020-11-17	$3.41	$3.73	$3.41	$3.66	$3.66	41,522
2020-11-16	$3.36	$3.41	$3.29	$3.36	$3.36	27,494
2020-11-13	$3.44	$3.44	$3.25	$3.27	$3.27	27,805
2020-11-12	$3.38	$3.48	$3.26	$3.42	$3.42	35,326
2020-11-11	$3.00	$3.40	$3.00	$3.39	$3.39	112,014
2020-11-10	$2.99	$3.00	$2.90	$2.98	$2.98	22,951
2020-11-09	$2.75	$2.96	$2.75	$2.95	$2.95	110,915
2020-11-06	$2.69	$2.73	$2.60	$2.65	$2.65	31,553
2020-11-05	$2.77	$2.79	$2.70	$2.70	$2.70	21,379
2020-11-04	$2.85	$2.85	$2.71	$2.73	$2.73	15,406
2020-11-03	$2.69	$2.89	$2.68	$2.88	$2.88	27,365
2020-11-02	$2.72	$2.75	$2.58	$2.72	$2.72	20,721
2020-10-30	$2.71	$2.71	$2.59	$2.68	$2.68	17,827
2020-10-29	$2.65	$2.67	$2.60	$2.63	$2.63	12,232
2020-10-28	$2.76	$2.76	$2.63	$2.64	$2.64	29,448
2020-10-27	$2.77	$2.80	$2.75	$2.77	$2.77	24,863
2020-10-26	$2.92	$2.93	$2.76	$2.81	$2.81	35,717
2020-10-23	$2.91	$3.00	$2.91	$2.96	$2.96	40,837
2020-10-22	$3.07	$3.07	$2.91	$2.94	$2.94	25,598
2020-10-21	$3.05	$3.13	$3.04	$3.11	$3.11	32,787
2020-10-20	$3.00	$3.08	$2.97	$3.05	$3.05	50,308
2020-10-19	$2.80	$2.94	$2.80	$2.93	$2.93	51,143
2020-10-16	$2.78	$2.90	$2.70	$2.77	$2.77	65,710
2020-10-15	$2.74	$2.87	$2.67	$2.75	$2.75	48,818
2020-10-14	$2.76	$2.76	$2.67	$2.70	$2.70	16,467
2020-10-13	$2.80	$2.89	$2.70	$2.71	$2.71	17,412
2020-10-12	$2.91	$2.95	$2.77	$2.83	$2.83	34,818
2020-10-09	$3.00	$3.00	$2.80	$2.91	$2.91	27,821
2020-10-08	$2.87	$2.99	$2.80	$2.98	$2.98	42,689
2020-10-07	$2.85	$2.94	$2.80	$2.89	$2.89	46,041
2020-10-06	$2.67	$2.94	$2.65	$2.84	$2.84	100,352
2020-10-05	$2.69	$2.69	$2.60	$2.64	$2.64	26,756
2020-10-02	$2.56	$2.66	$2.55	$2.62	$2.62	48,763
2020-10-01	$2.73	$2.73	$2.67	$2.68	$2.68	14,713
2020-09-30	$2.72	$2.76	$2.68	$2.68	$2.68	27,190
2020-09-29	$2.67	$2.71	$2.65	$2.67	$2.67	50,559
2020-09-28	$2.75	$2.79	$2.68	$2.70	$2.70	25,012
2020-09-25	$2.80	$2.85	$2.75	$2.75	$2.75	22,713
2020-09-24	$2.86	$2.88	$2.70	$2.83	$2.83	60,149
2020-09-23	$2.99	$2.99	$2.79	$2.90	$2.90	47,080
2020-09-22	$3.03	$3.03	$2.92	$2.94	$2.94	7,920
2020-09-21	$3.15	$3.15	$2.91	$2.98	$2.98	45,812
2020-09-18	$3.10	$3.16	$3.06	$3.14	$3.14	30,883
2020-09-17	$3.09	$3.14	$3.05	$3.10	$3.10	17,101
2020-09-16	$3.19	$3.20	$3.05	$3.09	$3.09	31,836
2020-09-15	$3.08	$3.18	$3.02	$3.18	$3.18	30,871
2020-09-14	$3.04	$3.06	$3.01	$3.02	$3.02	57,326
2020-09-11	$3.07	$3.08	$3.01	$3.06	$3.06	37,673
2020-09-10	$3.11	$3.13	$3.06	$3.08	$3.08	17,949
2020-09-09	$3.14	$3.18	$3.10	$3.12	$3.12	14,326
2020-09-08	$3.13	$3.17	$3.11	$3.16	$3.16	11,951
2020-09-04	$3.12	$3.26	$3.11	$3.18	$3.18	29,793
2020-09-03	$3.16	$3.25	$3.10	$3.13	$3.13	46,117
2020-09-02	$3.29	$3.29	$3.10	$3.21	$3.21	82,554
2020-09-01	$3.31	$3.32	$3.25	$3.26	$3.26	19,164
2020-08-31	$3.32	$3.33	$3.21	$3.26	$3.26	33,480
2020-08-28	$3.32	$3.38	$3.27	$3.34	$3.34	28,620
2020-08-27	$3.29	$3.34	$3.25	$3.26	$3.26	14,741
2020-08-26	$3.36	$3.38	$3.27	$3.28	$3.28	23,021
2020-08-25	$3.44	$3.48	$3.31	$3.40	$3.40	17,531
2020-08-24	$3.33	$3.41	$3.28	$3.40	$3.40	34,133
2020-08-21	$3.38	$3.42	$3.31	$3.35	$3.35	34,091
2020-08-20	$3.52	$3.56	$3.26	$3.46	$3.46	104,253
2020-08-19	$3.15	$3.65	$3.14	$3.59	$3.59	502,024
2020-08-18	$3.20	$3.20	$3.09	$3.13	$3.13	33,366
2020-08-17	$3.25	$3.27	$3.19	$3.20	$3.20	27,281
2020-08-14	$3.10	$3.28	$3.10	$3.27	$3.27	45,324
2020-08-13	$3.10	$3.15	$3.04	$3.04	$3.04	72,517
2020-08-12	$3.25	$3.25	$3.05	$3.09	$3.09	67,167
2020-08-11	$3.30	$3.33	$3.23	$3.24	$3.24	70,673
2020-08-10	$3.25	$3.31	$3.20	$3.23	$3.23	36,691
2020-08-07	$3.32	$3.32	$3.19	$3.20	$3.20	116,121
2020-08-06	$3.20	$3.33	$3.20	$3.30	$3.30	17,106
2020-08-05	$3.25	$3.28	$3.10	$3.20	$3.20	42,535
2020-08-04	$3.36	$3.39	$3.17	$3.19	$3.19	66,628
2020-08-03	$3.30	$3.38	$3.27	$3.38	$3.38	32,646
2020-07-31	$3.41	$3.48	$3.31	$3.32	$3.32	16,032
2020-07-30	$3.47	$3.51	$3.39	$3.45	$3.45	45,597
2020-07-29	$3.41	$3.48	$3.34	$3.44	$3.44	66,555
2020-07-28	$3.56	$3.57	$3.26	$3.35	$3.35	69,017
2020-07-27	$3.68	$3.75	$3.52	$3.55	$3.55	112,027
2020-07-24	$3.95	$3.95	$3.64	$3.68	$3.68	50,094
2020-07-23	$3.93	$3.95	$3.92	$3.93	$3.93	15,153
2020-07-22	$4.00	$4.08	$3.96	$3.96	$3.96	20,188
2020-07-21	$4.12	$4.17	$3.95	$3.98	$3.98	16,932
2020-07-20	$4.30	$4.30	$3.95	$4.06	$4.06	48,899
2020-07-17	$4.21	$4.30	$4.21	$4.29	$4.29	6,500
2020-07-16	$4.12	$4.50	$4.03	$4.27	$4.27	84,700
2020-07-15	$4.13	$4.17	$3.96	$4.12	$4.12	33,700
2020-07-14	$4.11	$4.12	$4.01	$4.03	$4.03	6,800
2020-07-13	$4.15	$4.19	$4.00	$4.13	$4.13	9,600
2020-07-10	$3.95	$4.07	$3.93	$4.07	$4.07	12,400
2020-07-09	$4.00	$4.05	$3.85	$3.99	$3.99	18,200
2020-07-08	$4.10	$4.10	$3.88	$4.00	$4.00	37,000
2020-07-07	$4.16	$4.16	$4.03	$4.03	$4.03	14,100
2020-07-06	$4.08	$4.37	$4.07	$4.22	$4.22	19,200
2020-07-02	$4.11	$4.40	$4.07	$4.07	$4.07	31,900
2020-07-01	$4.17	$4.32	$4.05	$4.08	$4.08	12,100
2020-06-30	$4.36	$4.40	$4.22	$4.25	$4.25	12,000
2020-06-29	$4.06	$4.38	$4.06	$4.28	$4.28	22,100
2020-06-26	$4.56	$4.56	$4.02	$4.04	$4.04	56,350
2020-06-25	$4.42	$4.58	$4.35	$4.47	$4.47	15,457
2020-06-24	$4.63	$4.75	$4.31	$4.75	$4.75	76,455
2020-06-23	$4.83	$4.83	$4.54	$4.66	$4.66	36,893
2020-06-22	$4.65	$4.84	$4.58	$4.74	$4.74	33,432
2020-06-19	$4.84	$4.87	$4.60	$4.63	$4.63	9,480
2020-06-18	$5.05	$5.05	$4.55	$4.74	$4.74	51,313
2020-06-17	$5.07	$5.24	$4.91	$5.02	$5.02	23,794
2020-06-16	$5.03	$5.39	$4.83	$5.07	$5.07	26,441
2020-06-15	$5.20	$5.40	$4.79	$5.24	$5.24	34,662
2020-06-12	$5.16	$5.28	$5.16	$5.19	$5.19	12,410
2020-06-11	$5.50	$5.50	$5.00	$5.16	$5.16	64,738
2020-06-10	$5.62	$5.62	$5.21	$5.38	$5.38	38,191
2020-06-09	$5.79	$5.79	$5.36	$5.54	$5.54	39,035
2020-06-08	$5.25	$5.76	$5.05	$5.69	$5.69	62,063
2020-06-05	$4.77	$5.08	$4.77	$5.06	$5.06	91,035
2020-06-04	$4.59	$4.70	$4.51	$4.68	$4.68	26,575
2020-06-03	$4.60	$4.70	$4.40	$4.59	$4.59	73,701
2020-06-02	$4.67	$4.67	$4.44	$4.49	$4.49	15,398
2020-06-01	$4.39	$4.70	$4.36	$4.59	$4.59	91,662
2020-05-29	$4.30	$4.50	$4.26	$4.29	$4.29	32,914
2020-05-28	$4.24	$4.36	$4.22	$4.27	$4.27	30,961
2020-05-27	$4.17	$4.27	$4.13	$4.21	$4.21	17,954
2020-05-26	$4.22	$4.30	$4.08	$4.10	$4.10	31,767
2020-05-22	$4.04	$4.12	$4.03	$4.07	$4.07	11,830
2020-05-21	$4.01	$4.15	$3.98	$4.07	$4.07	20,880
2020-05-20	$4.02	$4.14	$4.01	$4.07	$4.07	18,554
2020-05-19	$4.05	$4.06	$3.95	$4.05	$4.05	27,387
2020-05-18	$4.14	$4.23	$3.85	$3.96	$3.96	51,708
2020-05-15	$4.00	$4.00	$3.86	$3.99	$3.99	25,542
2020-05-14	$4.00	$4.00	$3.77	$3.93	$3.93	53,855
2020-05-13	$4.27	$4.27	$3.85	$3.95	$3.95	70,272
2020-05-12	$4.31	$4.38	$4.05	$4.15	$4.15	83,389
2020-05-11	$4.90	$4.92	$4.00	$4.10	$4.10	112,144
2020-05-08	$4.62	$4.97	$4.62	$4.92	$4.92	13,219
2020-05-07	$4.60	$4.75	$4.56	$4.62	$4.62	12,785
2020-05-06	$4.56	$4.69	$4.56	$4.60	$4.60	18,428
2020-05-05	$4.55	$4.72	$4.55	$4.55	$4.55	22,089
2020-05-04	$4.51	$4.66	$4.49	$4.52	$4.52	39,726
2020-05-01	$4.45	$4.68	$4.45	$4.55	$4.55	15,234
2020-04-30	$4.63	$4.66	$4.54	$4.55	$4.55	20,867
2020-04-29	$4.64	$4.66	$4.45	$4.62	$4.62	37,685
2020-04-28	$4.28	$4.70	$4.27	$4.35	$4.35	73,521
2020-04-27	$4.62	$4.64	$4.27	$4.27	$4.27	49,447
2020-04-24	$4.52	$4.59	$4.45	$4.58	$4.58	14,743
2020-04-23	$4.63	$4.70	$4.40	$4.40	$4.40	11,719
2020-04-22	$4.61	$4.74	$4.46	$4.46	$4.46	21,000
2020-04-21	$4.60	$4.73	$4.37	$4.44	$4.44	14,680
2020-04-20	$4.37	$4.71	$4.31	$4.51	$4.51	46,153
2020-04-17	$4.05	$4.46	$4.04	$4.28	$4.28	28,037
2020-04-16	$3.99	$4.09	$3.92	$3.95	$3.95	29,936
2020-04-15	$4.00	$4.08	$3.90	$4.00	$4.00	27,893
2020-04-14	$4.22	$4.22	$3.90	$4.08	$4.08	56,025
2020-04-13	$4.11	$4.11	$3.97	$4.02	$4.02	37,365
2020-04-09	$4.00	$4.10	$3.95	$4.01	$4.01	33,418
2020-04-08	$3.95	$4.17	$3.94	$3.98	$3.98	18,611
2020-04-07	$4.00	$4.17	$3.92	$3.95	$3.95	44,316
2020-04-06	$4.21	$4.21	$3.81	$3.90	$3.90	78,930
2020-04-03	$4.29	$4.29	$4.02	$4.05	$4.05	20,915
2020-04-02	$4.21	$4.80	$4.21	$4.21	$4.21	14,407
2020-04-01	$4.81	$4.87	$4.21	$4.21	$4.21	34,376
2020-03-31	$4.82	$5.21	$4.73	$4.80	$4.80	18,007
2020-03-30	$5.03	$5.03	$4.64	$4.64	$4.64	12,551
2020-03-27	$4.97	$5.39	$4.70	$5.15	$5.15	11,914
2020-03-26	$4.94	$5.30	$4.76	$4.78	$4.78	26,007
2020-03-25	$4.65	$5.30	$4.64	$4.75	$4.75	14,465
2020-03-24	$5.00	$5.50	$4.50	$4.64	$4.64	20,125
2020-03-23	$4.14	$5.00	$4.14	$4.49	$4.49	41,520
2020-03-20	$5.35	$6.00	$3.77	$3.77	$3.77	36,446
2020-03-19	$5.87	$6.02	$5.19	$5.21	$5.21	34,807
2020-03-18	$6.05	$6.24	$5.19	$5.47	$5.47	23,840
2020-03-17	$7.02	$7.02	$6.00	$6.00	$6.00	27,498
2020-03-16	$6.61	$8.07	$6.00	$6.25	$6.25	22,751
2020-03-13	$7.49	$7.49	$6.53	$6.80	$6.80	33,520
2020-03-12	$7.48	$7.48	$7.05	$7.45	$7.45	11,266
2020-03-11	$7.67	$7.94	$7.20	$7.51	$7.51	8,147
2020-03-10	$7.50	$8.07	$7.10	$8.07	$8.07	20,894
2020-03-09	$7.10	$7.68	$7.01	$7.36	$7.36	20,664
2020-03-06	$7.67	$7.71	$7.55	$7.66	$7.66	12,567
2020-03-05	$7.66	$7.73	$7.66	$7.67	$7.67	8,431
2020-03-04	$7.68	$7.80	$7.51	$7.71	$7.71	11,418
2020-03-03	$7.78	$7.87	$7.67	$7.73	$7.73	3,904
2020-03-02	$7.55	$7.88	$7.47	$7.80	$7.80	10,795
2020-02-28	$8.18	$8.19	$7.11	$7.66	$7.66	35,436
2020-02-27	$8.21	$8.24	$8.18	$8.20	$8.20	5,901
2020-02-26	$8.46	$8.46	$8.38	$8.38	$8.26	4,194
2020-02-25	$8.65	$8.65	$8.40	$8.45	$8.33	7,220
2020-02-24	$8.67	$8.79	$8.40	$8.46	$8.34	27,838
2020-02-21	$8.56	$8.57	$8.48	$8.56	$8.44	7,973
2020-02-20	$8.43	$8.57	$8.43	$8.44	$8.32	2,908
2020-02-19	$8.54	$8.54	$8.31	$8.35	$8.23	7,040
2020-02-18	$8.50	$8.50	$8.48	$8.48	$8.36	4,137
2020-02-14	$8.41	$8.49	$8.31	$8.48	$8.36	11,025
2020-02-13	$8.40	$8.54	$8.31	$8.31	$8.19	7,037
2020-02-12	$8.48	$8.54	$8.33	$8.35	$8.23	8,531
2020-02-11	$8.43	$8.48	$8.37	$8.37	$8.25	4,577
2020-02-10	$8.43	$8.44	$8.27	$8.43	$8.31	24,415
2020-02-07	$8.41	$8.86	$8.25	$8.31	$8.19	48,555
2020-02-06	$8.30	$8.48	$8.29	$8.43	$8.30	12,236
2020-02-05	$8.35	$8.43	$8.26	$8.30	$8.18	30,036
2020-02-04	$8.32	$8.49	$8.30	$8.37	$8.25	16,967
2020-02-03	$8.36	$8.37	$8.30	$8.31	$8.19	8,872
2020-01-31	$8.49	$8.49	$8.20	$8.32	$8.20	38,905
2020-01-30	$8.47	$8.50	$8.41	$8.42	$8.30	17,361
2020-01-29	$8.65	$8.66	$8.44	$8.50	$8.38	41,004
2020-01-28	$8.65	$8.68	$8.64	$8.67	$8.54	7,597
2020-01-27	$8.60	$8.68	$8.60	$8.60	$8.48	5,553
2020-01-24	$8.70	$8.70	$8.63	$8.63	$8.50	10,833
2020-01-23	$8.70	$8.70	$8.65	$8.69	$8.56	10,399
2020-01-22	$8.72	$8.72	$8.67	$8.67	$8.54	8,693
2020-01-21	$8.86	$8.86	$8.71	$8.72	$8.59	25,821
2020-01-17	$8.87	$8.87	$8.75	$8.81	$8.68	25,244
2020-01-16	$8.94	$9.05	$8.81	$8.89	$8.76	52,979
2020-01-15	$8.76	$9.00	$8.76	$8.96	$8.83	23,018
2020-01-14	$8.92	$9.07	$8.80	$8.80	$8.67	16,699
2020-01-13	$9.09	$9.23	$8.88	$8.91	$8.78	36,648
2020-01-10	$9.10	$9.19	$9.06	$9.10	$8.97	24,894
2020-01-09	$9.14	$9.36	$9.09	$9.10	$8.97	18,876
2020-01-08	$9.26	$9.37	$9.14	$9.19	$9.06	15,010
2020-01-07	$9.25	$9.25	$9.15	$9.20	$9.07	9,461
2020-01-06	$9.18	$9.35	$9.14	$9.25	$9.12	26,050
2020-01-03	$9.09	$9.24	$9.09	$9.12	$8.99	12,346
2020-01-02	$9.38	$9.38	$9.05	$9.05	$8.92	15,550
2019-12-31	$9.28	$9.29	$9.17	$9.23	$9.10	8,284
2019-12-30	$9.08	$9.40	$9.06	$9.20	$9.07	9,696
2019-12-27	$8.99	$9.39	$8.99	$9.10	$8.97	11,645
2019-12-26	$8.99	$9.10	$8.99	$9.08	$8.95	5,354
2019-12-24	$8.95	$9.10	$8.95	$9.01	$8.88	18,509
2019-12-23	$8.75	$8.87	$8.70	$8.87	$8.74	46,838
2019-12-20	$8.79	$8.83	$8.71	$8.80	$8.67	10,204
2019-12-19	$8.81	$8.81	$8.69	$8.74	$8.61	12,405
2019-12-18	$8.84	$8.84	$8.75	$8.80	$8.67	5,061
2019-12-17	$8.93	$8.93	$8.80	$8.82	$8.69	5,505
2019-12-16	$8.80	$8.90	$8.66	$8.86	$8.74	4,328
2019-12-13	$8.75	$8.88	$8.62	$8.85	$8.73	22,211
2019-12-12	$8.75	$8.93	$8.71	$8.81	$8.68	7,762
2019-12-11	$8.87	$8.91	$8.74	$8.74	$8.61	3,067
2019-12-10	$8.71	$8.99	$8.70	$8.74	$8.61	19,947
2019-12-09	$8.79	$8.80	$8.76	$8.80	$8.67	2,978
2019-12-06	$8.92	$8.99	$8.82	$8.85	$8.72	7,631
2019-12-05	$8.83	$8.84	$8.75	$8.79	$8.66	2,744
2019-12-04	$8.89	$8.89	$8.80	$8.80	$8.67	5,721
2019-12-03	$8.83	$8.86	$8.80	$8.83	$8.70	2,051
2019-12-02	$8.76	$8.82	$8.76	$8.80	$8.67	1,513
2019-11-29	$8.75	$8.75	$8.72	$8.75	$8.62	1,148
2019-11-27	$8.77	$8.77	$8.70	$8.75	$8.62	2,496
2019-11-26	$8.77	$8.77	$8.66	$8.77	$8.64	2,832
2019-11-25	$8.65	$8.70	$8.65	$8.69	$8.57	6,698
2019-11-22	$8.78	$8.78	$8.60	$8.60	$8.48	4,364
2019-11-21	$8.89	$8.89	$8.69	$8.71	$8.58	6,405
2019-11-20	$8.87	$8.92	$8.66	$8.66	$8.42	10,780
2019-11-19	$8.75	$8.88	$8.63	$8.71	$8.47	5,960
2019-11-18	$8.66	$8.93	$8.57	$8.71	$8.47	11,902
2019-11-15	$8.63	$8.68	$8.56	$8.58	$8.34	12,354
2019-11-14	$8.68	$8.68	$8.50	$8.55	$8.31	6,629
2019-11-13	$8.57	$8.59	$8.51	$8.59	$8.35	5,895
2019-11-12	$8.50	$8.55	$8.45	$8.47	$8.23	8,756
2019-11-11	$8.46	$8.70	$8.46	$8.50	$8.26	7,533
2019-11-08	$8.59	$8.60	$8.40	$8.49	$8.25	30,013
2019-11-07	$8.56	$8.69	$8.56	$8.65	$8.41	9,630
2019-11-06	$8.66	$8.75	$8.55	$8.74	$8.50	7,325
2019-11-05	$8.72	$8.80	$8.51	$8.65	$8.41	23,687
2019-11-04	$8.92	$8.97	$8.51	$8.75	$8.51	70,491
2019-11-01	$9.05	$9.05	$8.93	$9.00	$8.75	2,390
2019-10-31	$8.96	$9.04	$8.96	$9.00	$8.75	3,898
2019-10-30	$9.00	$9.00	$8.96	$8.99	$8.74	4,488
2019-10-29	$9.00	$9.13	$8.98	$8.98	$8.73	5,435
2019-10-28	$9.10	$9.15	$9.04	$9.04	$8.79	2,431
2019-10-25	$9.13	$9.18	$9.09	$9.14	$8.88	2,434
2019-10-24	$9.14	$9.14	$9.09	$9.14	$8.89	3,435
2019-10-23	$9.10	$9.12	$9.10	$9.10	$8.85	2,235
2019-10-22	$9.20	$9.21	$9.10	$9.11	$8.85	6,975
2019-10-21	$9.11	$9.19	$9.11	$9.11	$8.86	6,858
2019-10-18	$9.24	$9.24	$9.14	$9.16	$8.90	4,853
2019-10-17	$9.20	$9.22	$9.18	$9.19	$8.93	2,296
2019-10-16	$9.20	$9.39	$9.20	$9.24	$8.98	3,401
2019-10-15	$9.26	$9.32	$9.23	$9.27	$9.02	4,331
2019-10-14	$9.32	$9.46	$9.25	$9.46	$9.20	11,639
2019-10-11	$9.43	$9.50	$9.40	$9.40	$9.14	10,781
2019-10-10	$9.44	$9.50	$9.33	$9.41	$9.15	2,438
2019-10-09	$9.35	$9.42	$9.35	$9.42	$9.16	1,843
2019-10-08	$9.41	$9.42	$9.35	$9.35	$9.09	1,085
2019-10-07	$9.49	$9.50	$9.33	$9.33	$9.07	9,887
2019-10-04	$9.30	$9.48	$9.30	$9.48	$9.22	6,947
2019-10-03	$9.30	$9.48	$9.30	$9.39	$9.13	4,060
2019-10-02	$9.26	$9.48	$9.26	$9.30	$9.04	4,683
2019-10-01	$9.24	$9.40	$9.24	$9.40	$9.14	4,005
2019-09-30	$9.25	$9.30	$9.18	$9.30	$9.04	9,452
2019-09-27	$9.37	$9.37	$9.20	$9.25	$8.99	4,502
2019-09-26	$9.42	$9.42	$9.27	$9.30	$9.04	1,900
2019-09-25	$9.35	$9.50	$9.22	$9.34	$9.08	7,124
2019-09-24	$9.37	$9.45	$9.36	$9.36	$9.10	2,472
2019-09-23	$9.45	$9.50	$9.30	$9.36	$9.10	17,786
2019-09-20	$9.41	$9.53	$9.30	$9.53	$9.26	12,165
2019-09-19	$9.43	$9.44	$9.35	$9.35	$9.09	3,897
2019-09-18	$9.34	$9.45	$9.25	$9.30	$9.04	3,141
2019-09-17	$9.30	$9.43	$9.25	$9.25	$8.99	10,301
2019-09-16	$9.30	$9.42	$9.24	$9.26	$9.00	4,872
2019-09-13	$9.44	$9.44	$9.31	$9.34	$9.08	15,819
2019-09-12	$9.34	$9.44	$9.29	$9.30	$9.04	4,540
2019-09-11	$9.30	$9.44	$9.21	$9.40	$9.14	29,879
2019-09-10	$9.29	$9.29	$9.29	$9.29	$9.03	725
2019-09-09	$9.29	$9.39	$9.18	$9.21	$8.95	15,012
2019-09-06	$9.33	$9.36	$9.18	$9.18	$8.92	6,332
2019-09-05	$9.30	$9.30	$9.24	$9.24	$8.98	1,491
2019-09-04	$9.40	$9.44	$9.06	$9.20	$8.94	10,629
2019-09-03	$9.39	$9.44	$9.26	$9.39	$9.13	4,660
2019-08-30	$9.38	$9.50	$9.28	$9.32	$8.95	12,176
2019-08-29	$9.37	$9.39	$9.27	$9.27	$8.90	2,045
2019-08-28	$9.14	$9.39	$9.11	$9.15	$8.78	21,071
2019-08-27	$9.36	$9.36	$9.12	$9.12	$8.75	10,716
2019-08-26	$9.27	$9.30	$9.20	$9.27	$8.90	2,008
2019-08-23	$9.40	$9.40	$9.23	$9.33	$8.95	6,417
2019-08-22	$9.34	$9.40	$9.34	$9.40	$9.02	6,334
2019-08-21	$9.30	$9.35	$9.29	$9.34	$8.97	1,534
2019-08-20	$9.16	$9.35	$9.16	$9.34	$8.97	6,558
2019-08-19	$9.13	$9.34	$9.13	$9.15	$8.78	19,913
2019-08-16	$9.09	$9.25	$9.07	$9.12	$8.75	13,870
2019-08-15	$9.00	$9.06	$8.90	$9.06	$8.69	5,007
2019-08-14	$9.00	$9.00	$8.95	$8.99	$8.63	4,969
2019-08-13	$8.96	$9.08	$8.96	$9.00	$8.64	2,846
2019-08-12	$9.02	$9.08	$8.95	$9.05	$8.69	10,499
2019-08-09	$8.95	$8.98	$8.95	$8.98	$8.62	821
2019-08-08	$9.09	$9.09	$8.95	$8.99	$8.63	6,897
2019-08-07	$8.85	$9.08	$8.85	$9.08	$8.72	2,097
2019-08-06	$8.90	$9.07	$8.90	$9.07	$8.71	3,075
2019-08-05	$8.93	$8.98	$8.90	$8.92	$8.56	7,116
2019-08-02	$8.91	$8.97	$8.85	$8.93	$8.57	7,211
2019-08-01	$9.01	$9.08	$8.99	$8.99	$8.63	9,501
2019-07-31	$9.09	$9.09	$9.00	$9.00	$8.64	8,259
2019-07-30	$8.90	$9.17	$8.90	$8.97	$8.61	14,108
2019-07-29	$8.59	$8.96	$8.59	$8.82	$8.47	14,150
2019-07-26	$8.46	$8.59	$8.40	$8.55	$8.21	29,954
2019-07-25	$8.30	$8.40	$8.30	$8.40	$8.06	6,681
2019-07-24	$8.36	$8.42	$8.30	$8.30	$7.97	12,009
2019-07-23	$8.33	$8.49	$8.33	$8.36	$8.02	9,145
2019-07-22	$8.41	$8.49	$8.33	$8.42	$8.08	4,838
2019-07-19	$8.39	$8.46	$8.27	$8.42	$8.08	19,686
2019-07-18	$8.31	$8.44	$8.30	$8.31	$7.98	4,887
2019-07-17	$8.34	$8.41	$8.27	$8.38	$8.04	14,387
2019-07-16	$8.45	$8.45	$8.31	$8.45	$8.11	5,327
2019-07-15	$8.39	$8.48	$8.28	$8.47	$8.13	11,164
2019-07-12	$8.50	$8.56	$8.27	$8.27	$7.94	32,500
2019-07-11	$8.42	$8.42	$8.30	$8.30	$7.97	6,261
2019-07-10	$8.44	$8.47	$8.35	$8.35	$8.02	9,422
2019-07-09	$8.50	$8.50	$8.40	$8.42	$8.08	7,491
2019-07-08	$8.46	$8.50	$8.40	$8.45	$8.11	2,551
2019-07-05	$8.48	$8.48	$8.35	$8.48	$8.14	4,052
2019-07-03	$8.41	$8.41	$8.36	$8.36	$8.03	556
2019-07-02	$8.36	$8.48	$8.31	$8.32	$7.99	13,435
2019-07-01	$8.35	$8.49	$8.33	$8.42	$8.08	10,573
2019-06-28	$8.26	$8.41	$8.26	$8.40	$8.06	20,333
2019-06-27	$8.31	$8.31	$8.25	$8.27	$7.94	4,723
2019-06-26	$8.35	$8.35	$8.26	$8.26	$7.93	5,995
2019-06-25	$8.26	$8.40	$8.25	$8.26	$7.93	11,780
2019-06-24	$8.49	$8.50	$8.06	$8.37	$8.03	26,229
2019-06-21	$8.50	$8.50	$8.40	$8.43	$8.09	12,371
2019-06-20	$8.47	$8.50	$8.45	$8.49	$8.15	10,443
2019-06-19	$8.60	$8.60	$8.42	$8.50	$8.16	31,967
2019-06-18	$8.75	$8.75	$8.55	$8.65	$8.30	10,445
2019-06-17	$8.81	$8.97	$8.65	$8.76	$8.41	13,002
2019-06-14	$8.99	$8.99	$8.80	$8.85	$8.50	7,103
2019-06-13	$8.90	$8.98	$8.90	$8.91	$8.55	2,093
2019-06-12	$8.90	$8.93	$8.79	$8.92	$8.56	3,957
2019-06-11	$8.83	$8.87	$8.80	$8.81	$8.46	5,091
2019-06-10	$9.01	$9.01	$8.92	$8.93	$8.57	3,273
2019-06-07	$9.00	$9.01	$8.80	$8.88	$8.53	17,946
2019-06-06	$9.20	$9.20	$9.05	$9.05	$8.69	21,066
2019-06-05	$9.42	$9.50	$9.17	$9.18	$8.82	25,365
2019-06-04	$9.35	$9.56	$9.35	$9.45	$9.07	8,930
2019-06-03	$9.53	$9.56	$9.36	$9.51	$9.13	12,230
2019-05-31	$9.45	$9.55	$9.45	$9.55	$9.05	2,516
2019-05-30	$9.65	$9.65	$9.50	$9.52	$9.02	5,489
2019-05-29	$9.63	$9.75	$9.60	$9.60	$9.10	4,623
2019-05-28	$9.50	$9.61	$9.50	$9.60	$9.10	8,467
2019-05-24	$9.58	$9.68	$9.50	$9.50	$9.01	2,018
2019-05-23	$9.57	$9.68	$9.50	$9.68	$9.18	2,688
2019-05-22	$9.63	$9.69	$9.47	$9.69	$9.19	8,335
2019-05-21	$9.52	$9.74	$9.52	$9.74	$9.23	1,313
2019-05-20	$9.62	$9.67	$9.47	$9.65	$9.15	2,525
2019-05-17	$9.46	$9.62	$9.46	$9.62	$9.12	9,345
2019-05-16	$9.51	$9.55	$9.45	$9.55	$9.05	8,211
2019-05-15	$9.50	$9.54	$9.45	$9.52	$9.02	4,198
2019-05-14	$9.57	$9.57	$9.50	$9.52	$9.02	9,812
2019-05-13	$9.50	$9.59	$9.50	$9.50	$9.01	4,644
2019-05-10	$9.43	$9.56	$9.43	$9.54	$9.04	13,953
2019-05-09	$9.53	$9.53	$9.40	$9.43	$8.94	5,172
2019-05-08	$9.44	$9.50	$9.40	$9.45	$8.95	10,124
2019-05-07	$9.59	$9.59	$9.30	$9.32	$8.84	3,555
2019-05-06	$9.48	$9.71	$9.20	$9.50	$9.01	28,684
2019-05-03	$9.66	$9.77	$9.45	$9.74	$9.23	21,031
2019-05-02	$9.79	$9.79	$9.41	$9.58	$9.08	31,487
2019-05-01	$9.84	$9.89	$9.62	$9.74	$9.24	6,596
2019-04-30	$9.86	$9.90	$9.73	$9.84	$9.33	11,455
2019-04-29	$9.71	$9.90	$9.66	$9.86	$9.34	13,916
2019-04-26	$9.64	$9.75	$9.56	$9.75	$9.24	20,661
2019-04-25	$9.50	$9.66	$9.50	$9.62	$9.12	45,744
2019-04-24	$9.70	$9.71	$9.46	$9.46	$8.97	11,978
2019-04-23	$9.67	$9.73	$9.58	$9.73	$9.22	2,333
2019-04-22	$9.68	$9.77	$9.58	$9.69	$9.19	139,003
2019-04-18	$9.54	$9.80	$9.49	$9.60	$9.10	31,556
2019-04-17	$9.72	$9.72	$9.47	$9.60	$9.10	52,442
2019-04-16	$9.54	$9.68	$9.46	$9.65	$9.15	56,684
2019-04-15	$9.38	$9.71	$9.31	$9.60	$9.10	83,643
2019-04-12	$9.25	$9.38	$9.25	$9.38	$8.89	7,549
2019-04-11	$9.27	$9.27	$9.20	$9.26	$8.78	18,793
2019-04-10	$9.20	$9.34	$9.20	$9.20	$8.72	7,232
2019-04-09	$9.25	$9.40	$9.20	$9.20	$8.72	7,875
2019-04-08	$9.36	$9.36	$9.21	$9.23	$8.75	4,723
2019-04-05	$9.38	$9.38	$9.22	$9.38	$8.89	3,904
2019-04-04	$9.33	$9.36	$9.20	$9.20	$8.72	15,410
2019-04-03	$9.26	$9.33	$9.20	$9.30	$8.82	46,218
2019-04-02	$9.15	$9.37	$9.15	$9.20	$8.72	13,441
2019-04-01	$9.23	$9.35	$9.20	$9.22	$8.74	32,285
2019-03-29	$9.15	$9.20	$9.02	$9.02	$8.55	3,553
2019-03-28	$9.23	$9.23	$9.18	$9.20	$8.72	4,790
2019-03-27	$9.15	$9.23	$9.00	$9.23	$8.75	27,103
2019-03-26	$9.20	$9.20	$9.00	$9.00	$8.53	9,914
2019-03-25	$9.00	$9.25	$9.00	$9.00	$8.53	10,675
2019-03-22	$8.91	$9.15	$8.84	$9.00	$8.53	1,775
2019-03-21	$8.95	$9.25	$8.86	$9.00	$8.53	7,496
2019-03-20	$9.05	$9.24	$8.80	$9.05	$8.58	20,873
2019-03-19	$9.14	$9.19	$9.12	$9.12	$8.64	10,302
2019-03-18	$9.32	$9.34	$9.12	$9.16	$8.68	5,356
2019-03-15	$9.15	$9.32	$9.14	$9.26	$8.78	39,078
2019-03-14	$9.10	$9.16	$8.84	$9.05	$8.58	18,615
2019-03-13	$9.27	$9.41	$9.27	$9.28	$8.80	9,214
2019-03-12	$9.02	$9.26	$9.00	$9.26	$8.78	14,139
2019-03-11	$9.11	$9.24	$8.85	$9.24	$8.76	9,997
2019-03-08	$9.06	$9.08	$8.72	$8.96	$8.49	20,509
2019-03-07	$9.02	$9.17	$8.79	$9.17	$8.69	10,946
2019-03-06	$9.02	$9.24	$8.75	$9.20	$8.72	16,203
2019-03-05	$9.10	$9.45	$9.00	$9.07	$8.60	16,022
2019-03-04	$9.35	$9.35	$9.09	$9.10	$8.63	19,645
2019-03-01	$9.52	$9.52	$9.28	$9.45	$8.84	8,983
2019-02-28	$9.33	$9.48	$9.30	$9.48	$8.87	15,525
2019-02-27	$9.37	$9.47	$9.30	$9.36	$8.75	11,661
2019-02-26	$9.30	$9.45	$9.07	$9.45	$8.84	8,833
2019-02-25	$9.05	$9.30	$9.03	$9.25	$8.65	6,496
2019-02-22	$9.11	$9.20	$9.03	$9.10	$8.51	6,395
2019-02-21	$9.04	$9.17	$8.93	$9.17	$8.58	6,774
2019-02-20	$9.09	$9.25	$8.91	$9.08	$8.50	8,930
2019-02-19	$8.99	$9.25	$8.68	$9.08	$8.50	14,736
2019-02-15	$8.75	$9.10	$8.50	$9.00	$8.42	14,625
2019-02-14	$8.69	$9.00	$8.65	$8.65	$8.09	6,818
2019-02-13	$8.69	$8.74	$8.67	$8.68	$8.12	5,116
2019-02-12	$8.72	$8.72	$8.60	$8.63	$8.07	9,115
2019-02-11	$8.51	$8.69	$8.49	$8.65	$8.09	8,497
2019-02-08	$8.40	$8.63	$8.40	$8.50	$7.95	2,985
2019-02-07	$8.65	$8.65	$8.51	$8.56	$8.01	3,370
2019-02-06	$8.54	$8.79	$8.54	$8.62	$8.06	2,305
2019-02-05	$8.57	$8.63	$8.54	$8.54	$7.99	7,241
2019-02-04	$8.40	$8.58	$8.36	$8.55	$8.00	4,025
2019-02-01	$8.50	$8.57	$8.34	$8.40	$7.86	6,708
2019-01-31	$8.44	$8.60	$8.30	$8.60	$8.05	5,179
2019-01-30	$8.53	$8.60	$8.36	$8.36	$7.82	6,408
2019-01-29	$8.59	$8.60	$8.51	$8.51	$7.96	2,781
2019-01-28	$8.60	$8.72	$8.50	$8.51	$7.96	1,725
2019-01-25	$8.52	$8.63	$8.51	$8.60	$8.05	6,837
2019-01-24	$8.48	$8.71	$8.26	$8.60	$8.05	18,101
2019-01-23	$8.67	$8.67	$8.42	$8.55	$8.00	7,586
2019-01-22	$8.41	$8.69	$8.35	$8.67	$8.11	5,120
2019-01-18	$8.26	$8.55	$8.26	$8.50	$7.95	9,807
2019-01-17	$8.50	$8.68	$8.32	$8.32	$7.78	4,393
2019-01-16	$8.44	$8.68	$8.28	$8.50	$7.95	8,808
2019-01-15	$8.37	$8.49	$8.24	$8.49	$7.94	10,768
2019-01-14	$8.51	$8.51	$8.25	$8.33	$7.79	5,566
2019-01-11	$8.77	$8.90	$8.52	$8.65	$8.09	36,205
2019-01-10	$8.90	$9.10	$8.81	$8.90	$8.33	8,371
2019-01-09	$8.92	$9.05	$8.77	$9.00	$8.42	7,317
2019-01-08	$8.65	$8.94	$8.56	$8.89	$8.32	16,152
2019-01-07	$8.71	$8.88	$8.63	$8.65	$8.09	10,008
2019-01-04	$8.49	$8.83	$8.29	$8.83	$8.26	31,590
2019-01-03	$8.62	$8.63	$8.50	$8.63	$8.07	2,312
2019-01-02	$8.40	$8.63	$8.25	$8.63	$8.07	8,472
2018-12-31	$8.51	$8.62	$8.43	$8.52	$7.97	22,103
2018-12-28	$8.21	$8.60	$8.21	$8.60	$8.05	20,496
2018-12-27	$8.40	$8.68	$8.31	$8.31	$7.77	35,986
2018-12-26	$8.55	$8.64	$8.40	$8.57	$8.02	14,923
2018-12-24	$8.41	$8.79	$8.25	$8.25	$7.72	26,207
2018-12-21	$8.42	$8.49	$8.24	$8.45	$7.91	61,192
2018-12-20	$8.47	$8.57	$8.27	$8.31	$7.77	30,150
2018-12-19	$8.55	$8.59	$8.25	$8.47	$7.92	24,766
2018-12-18	$8.60	$8.80	$8.26	$8.46	$7.92	14,974
2018-12-17	$8.26	$8.60	$8.26	$8.50	$7.95	22,504
2018-12-14	$8.25	$8.42	$8.25	$8.42	$7.88	26,766
2018-12-13	$8.30	$8.30	$8.18	$8.18	$7.65	16,021
2018-12-12	$8.36	$8.37	$8.25	$8.25	$7.72	9,969
2018-12-11	$8.39	$8.49	$8.18	$8.39	$7.85	8,580
2018-12-10	$8.25	$8.49	$8.00	$8.27	$7.74	17,673
2018-12-07	$8.35	$8.39	$7.96	$8.30	$7.77	11,043
2018-12-06	$8.11	$8.35	$8.08	$8.35	$7.81	17,794
2018-12-04	$8.29	$8.29	$8.00	$8.27	$7.74	17,128
2018-12-03	$8.15	$8.34	$7.95	$8.02	$7.50	25,768
2018-11-30	$8.35	$8.56	$8.15	$8.15	$7.63	11,385
2018-11-29	$8.30	$8.78	$8.20	$8.33	$7.80	15,403
2018-11-28	$7.98	$8.31	$7.98	$8.30	$7.77	17,022
2018-11-27	$8.10	$8.23	$7.98	$8.22	$7.69	12,297
2018-11-26	$8.38	$8.45	$8.05	$8.15	$7.63	11,797
2018-11-23	$8.46	$8.52	$8.08	$8.37	$7.83	5,496
2018-11-21	$8.64	$8.79	$8.52	$8.55	$8.00	22,244
2018-11-20	$8.60	$8.68	$8.30	$8.62	$7.95	13,895
2018-11-19	$8.66	$8.80	$8.50	$8.50	$7.84	6,455
2018-11-16	$8.50	$8.80	$8.50	$8.80	$8.12	13,440
2018-11-15	$8.25	$8.56	$8.15	$8.56	$7.90	24,749
2018-11-14	$8.08	$8.40	$8.00	$8.39	$7.74	34,544
2018-11-13	$8.11	$8.11	$8.00	$8.10	$7.47	20,844
2018-11-12	$8.19	$8.26	$8.01	$8.01	$7.39	8,850
2018-11-09	$8.27	$8.40	$8.01	$8.12	$7.49	36,747
2018-11-08	$8.06	$8.40	$8.06	$8.39	$7.74	13,670
2018-11-07	$8.35	$8.35	$8.06	$8.13	$7.50	13,003
2018-11-06	$8.16	$8.61	$8.13	$8.26	$7.62	22,197
2018-11-05	$8.15	$8.35	$8.13	$8.21	$7.58	12,612
2018-11-02	$8.34	$8.34	$8.12	$8.25	$7.61	11,379
2018-11-01	$8.25	$8.89	$8.20	$8.32	$7.68	19,989
2018-10-31	$8.86	$8.86	$8.20	$8.23	$7.59	10,042
2018-10-30	$8.26	$8.88	$8.26	$8.46	$7.81	4,518
2018-10-29	$8.31	$8.80	$8.29	$8.36	$7.71	6,738
2018-10-26	$8.34	$8.81	$8.12	$8.24	$7.60	9,445
2018-10-25	$8.68	$8.77	$8.12	$8.31	$7.67	68,276
2018-10-24	$9.26	$9.29	$8.77	$8.77	$8.09	13,568
2018-10-23	$9.05	$9.09	$8.80	$8.85	$8.17	20,583
2018-10-22	$9.57	$9.68	$9.09	$9.11	$8.41	19,800
2018-10-19	$9.50	$9.60	$9.42	$9.47	$8.74	6,864
2018-10-18	$9.57	$9.59	$9.50	$9.57	$8.83	2,916
2018-10-17	$9.66	$9.66	$9.54	$9.54	$8.80	4,266
2018-10-16	$9.73	$9.74	$9.50	$9.50	$8.77	32,214
2018-10-15	$9.76	$9.80	$9.60	$9.68	$8.93	11,796
2018-10-12	$9.98	$9.98	$9.80	$9.81	$9.05	22,145
2018-10-11	$9.98	$10.04	$9.95	$9.99	$9.22	5,437
2018-10-10	$10.05	$10.10	$9.94	$9.94	$9.17	17,087
2018-10-09	$10.03	$10.08	$9.95	$10.07	$9.29	14,227
2018-10-08	$10.04	$10.08	$10.04	$10.08	$9.30	820
2018-10-05	$10.04	$10.10	$10.00	$10.05	$9.27	5,444
2018-10-04	$10.23	$10.23	$10.04	$10.16	$9.37	3,063
2018-10-03	$10.10	$10.20	$10.04	$10.09	$9.31	12,350
2018-10-02	$10.16	$10.21	$10.14	$10.14	$9.36	9,563
2018-10-01	$10.23	$10.30	$10.15	$10.20	$9.41	3,127
2018-09-28	$10.31	$10.31	$10.22	$10.25	$9.46	1,559
2018-09-27	$10.20	$10.29	$10.20	$10.22	$9.43	1,824
2018-09-26	$10.31	$10.31	$10.15	$10.18	$9.39	11,632
2018-09-25	$10.35	$10.43	$10.21	$10.30	$9.50	9,832
2018-09-24	$10.28	$10.39	$10.26	$10.35	$9.54	4,874
2018-09-21	$10.30	$10.35	$10.20	$10.35	$9.55	5,068
2018-09-20	$10.10	$10.43	$10.10	$10.40	$9.60	9,068
2018-09-19	$10.15	$10.30	$10.10	$10.15	$9.37	9,958
2018-09-18	$10.18	$10.30	$10.15	$10.15	$9.37	2,465
2018-09-17	$10.19	$10.37	$10.15	$10.25	$9.46	10,482
2018-09-14	$10.49	$10.49	$10.25	$10.25	$9.46	6,142
2018-09-13	$10.35	$10.49	$10.30	$10.48	$9.67	2,826
2018-09-12	$10.43	$10.49	$10.36	$10.49	$9.68	2,552
2018-09-11	$10.38	$10.42	$10.35	$10.36	$9.56	4,116
2018-09-10	$10.36	$10.50	$10.36	$10.39	$9.59	4,147
2018-09-07	$10.33	$10.47	$10.33	$10.40	$9.60	6,241
2018-09-06	$10.32	$10.46	$10.32	$10.37	$9.57	6,962
2018-09-05	$10.30	$10.32	$10.24	$10.31	$9.51	1,926
2018-09-04	$10.21	$10.40	$10.12	$10.40	$9.60	19,458
2018-08-31	$10.20	$10.28	$10.20	$10.20	$9.41	11,926
2018-08-30	$10.25	$10.38	$10.23	$10.32	$9.41	7,832
2018-08-29	$10.26	$10.29	$10.20	$10.23	$9.33	8,489
2018-08-28	$10.20	$10.39	$10.20	$10.25	$9.35	16,689
2018-08-27	$10.15	$10.40	$10.15	$10.25	$9.35	12,372
2018-08-24	$10.35	$10.39	$10.21	$10.21	$9.31	13,712
2018-08-23	$10.20	$10.29	$10.20	$10.23	$9.33	7,596
2018-08-22	$10.29	$10.31	$10.16	$10.19	$9.29	4,749
2018-08-21	$10.23	$10.27	$10.10	$10.20	$9.30	10,833
2018-08-20	$10.25	$10.31	$10.07	$10.10	$9.21	22,260
2018-08-17	$10.19	$10.25	$10.19	$10.23	$9.32	6,100
2018-08-16	$10.23	$10.24	$10.10	$10.18	$9.29	10,201
2018-08-15	$10.34	$10.34	$10.10	$10.15	$9.26	17,029
2018-08-14	$10.53	$10.55	$10.30	$10.34	$9.43	5,668
2018-08-13	$10.42	$10.64	$10.39	$10.42	$9.50	3,830
2018-08-10	$10.65	$10.65	$10.40	$10.50	$9.57	5,774
2018-08-09	$10.44	$10.59	$10.44	$10.59	$9.65	1,588
2018-08-08	$10.39	$10.79	$10.39	$10.43	$9.51	10,086
2018-08-07	$10.20	$10.33	$10.20	$10.32	$9.41	5,519
2018-08-06	$10.18	$10.50	$10.06	$10.30	$9.39	36,956
2018-08-03	$10.18	$10.40	$10.18	$10.20	$9.30	13,953
2018-08-02	$10.32	$10.45	$10.20	$10.20	$9.30	33,302
2018-08-01	$10.35	$10.35	$10.29	$10.30	$9.39	10,722
2018-07-31	$10.27	$10.30	$10.25	$10.27	$9.37	27,242
2018-07-30	$10.39	$10.40	$10.30	$10.30	$9.39	19,552
2018-07-27	$10.25	$10.34	$10.25	$10.34	$9.43	29,759
2018-07-26	$10.32	$10.35	$10.26	$10.26	$9.36	14,324
2018-07-25	$10.25	$10.48	$10.25	$10.36	$9.44	7,028
2018-07-24	$10.36	$10.36	$10.25	$10.25	$9.35	17,764
2018-07-23	$10.30	$10.62	$10.30	$10.44	$9.52	6,720
2018-07-20	$10.65	$10.94	$10.30	$10.35	$9.44	28,037
2018-07-19	$10.56	$11.00	$10.56	$10.65	$9.71	20,016
2018-07-18	$10.85	$10.95	$10.56	$10.58	$9.65	17,505
2018-07-17	$10.95	$11.03	$10.95	$10.96	$9.99	959
2018-07-16	$11.00	$11.05	$11.00	$11.05	$10.08	8,940
2018-07-13	$10.96	$11.10	$10.96	$11.10	$10.12	3,614
2018-07-12	$10.91	$11.14	$10.91	$11.04	$10.07	8,552
2018-07-11	$11.00	$11.10	$11.00	$11.09	$10.11	16,117
2018-07-10	$11.17	$11.27	$11.00	$11.02	$10.05	18,838
2018-07-09	$11.39	$11.39	$11.10	$11.17	$10.19	7,164
2018-07-06	$11.28	$11.37	$11.19	$11.33	$10.33	3,605
2018-07-05	$11.51	$11.53	$11.15	$11.42	$10.41	8,722
2018-07-03	$11.43	$11.56	$11.42	$11.56	$10.54	3,360
2018-07-02	$11.42	$11.42	$11.34	$11.40	$10.40	3,817
2018-06-29	$10.97	$11.44	$10.90	$11.44	$10.43	33,742
2018-06-28	$11.04	$11.04	$10.82	$10.94	$9.98	3,197
2018-06-27	$11.00	$11.16	$10.91	$11.03	$10.06	9,325
2018-06-26	$11.28	$11.34	$11.17	$11.23	$10.24	8,502
2018-06-25	$11.34	$11.35	$11.26	$11.34	$10.34	8,162
2018-06-22	$11.34	$11.39	$11.28	$11.39	$10.39	5,437
2018-06-21	$11.34	$11.44	$11.32	$11.43	$10.42	4,171
2018-06-20	$11.18	$11.45	$11.18	$11.36	$10.35	15,856
2018-06-19	$11.19	$11.42	$11.19	$11.33	$10.33	9,838
2018-06-18	$11.15	$11.28	$11.14	$11.28	$10.29	12,860
2018-06-15	$11.00	$11.29	$10.91	$11.20	$10.21	33,622
2018-06-14	$10.87	$10.97	$10.80	$10.97	$10.00	15,099
2018-06-13	$10.76	$10.85	$10.76	$10.82	$9.87	38,555
2018-06-12	$10.84	$10.84	$10.76	$10.83	$9.88	11,032
2018-06-11	$10.85	$10.89	$10.85	$10.85	$9.89	7,764
2018-06-08	$10.85	$10.97	$10.84	$10.87	$9.91	13,330
2018-06-07	$10.94	$10.94	$10.78	$10.89	$9.93	5,846
2018-06-06	$10.98	$11.00	$10.88	$10.90	$9.94	16,411
2018-06-05	$10.90	$10.96	$10.89	$10.96	$9.99	29,194
2018-06-04	$11.10	$11.12	$10.91	$10.91	$9.95	12,790
2018-06-01	$11.20	$11.30	$11.18	$11.28	$10.17	13,324
2018-05-31	$11.25	$11.28	$11.15	$11.15	$10.06	8,427
2018-05-30	$11.32	$11.34	$11.25	$11.31	$10.20	12,757
2018-05-29	$11.35	$11.35	$11.26	$11.30	$10.19	10,241
2018-05-25	$11.31	$11.37	$11.31	$11.34	$10.23	8,011
2018-05-24	$11.37	$11.40	$11.15	$11.40	$10.28	10,168
2018-05-23	$11.36	$11.75	$11.25	$11.39	$10.27	20,830
2018-05-22	$11.35	$11.73	$11.01	$11.37	$10.26	7,597
2018-05-21	$11.65	$11.75	$11.45	$11.48	$10.36	6,231
2018-05-18	$11.46	$11.66	$11.43	$11.54	$10.41	4,157
2018-05-17	$11.59	$11.59	$11.59	$11.59	$10.45	335
2018-05-16	$11.60	$11.70	$11.57	$11.57	$10.44	4,371
2018-05-15	$11.50	$11.52	$11.49	$11.52	$10.39	19,779
2018-05-14	$11.55	$11.59	$11.47	$11.52	$10.39	15,743
2018-05-11	$11.55	$11.58	$11.50	$11.53	$10.40	4,196
2018-05-10	$11.60	$11.60	$11.55	$11.57	$10.43	3,646
2018-05-09	$11.48	$11.58	$11.48	$11.50	$10.37	2,124
2018-05-08	$11.45	$11.63	$11.39	$11.51	$10.38	11,301
2018-05-07	$11.48	$11.57	$11.48	$11.57	$10.44	833
2018-05-04	$11.57	$11.62	$11.51	$11.62	$10.48	3,206
2018-05-03	$11.52	$11.59	$11.51	$11.51	$10.38	1,833
2018-05-02	$11.52	$11.66	$11.52	$11.58	$10.44	6,119
2018-05-01	$11.56	$11.67	$11.52	$11.67	$10.53	3,360
2018-04-30	$11.63	$11.69	$11.51	$11.59	$10.45	8,480
2018-04-27	$11.63	$11.72	$11.63	$11.63	$10.49	6,734
2018-04-26	$11.80	$11.82	$11.63	$11.63	$10.49	3,980
2018-04-25	$11.77	$11.83	$11.77	$11.80	$10.64	2,571
2018-04-24	$11.91	$11.91	$11.75	$11.79	$10.63	9,015
2018-04-23	$12.08	$12.08	$11.96	$11.96	$10.79	2,533
2018-04-20	$12.03	$12.09	$11.98	$12.08	$10.89	7,620
2018-04-19	$12.10	$12.14	$12.00	$12.07	$10.89	6,429
2018-04-18	$12.10	$12.13	$12.10	$12.11	$10.92	1,700
2018-04-17	$12.15	$12.17	$12.10	$12.17	$10.97	2,023
2018-04-16	$12.19	$12.19	$12.10	$12.10	$10.91	3,386
2018-04-13	$12.10	$12.15	$12.10	$12.14	$10.95	4,233
2018-04-12	$12.14	$12.19	$12.10	$12.10	$10.92	3,428
2018-04-11	$12.11	$12.15	$12.10	$12.10	$10.91	4,149
2018-04-10	$12.18	$12.19	$12.11	$12.11	$10.92	1,615
2018-04-09	$12.00	$12.19	$11.99	$12.11	$10.92	4,071
2018-04-06	$12.28	$12.28	$12.00	$12.00	$10.82	6,326
2018-04-05	$12.07	$12.31	$12.01	$12.25	$11.05	4,256
2018-04-04	$12.04	$12.20	$12.04	$12.07	$10.89	1,946
2018-04-03	$12.03	$12.15	$12.00	$12.04	$10.86	3,108
2018-04-02	$12.09	$12.10	$12.06	$12.07	$10.89	4,009
2018-03-29	$12.11	$12.20	$12.00	$12.03	$10.85	2,350
2018-03-28	$12.08	$12.14	$12.01	$12.03	$10.85	3,378
2018-03-27	$12.01	$12.33	$12.01	$12.17	$10.98	9,578
2018-03-26	$12.14	$12.14	$12.00	$12.05	$10.87	2,909
2018-03-23	$12.04	$12.12	$11.91	$12.12	$10.93	2,507
2018-03-22	$12.09	$12.19	$12.01	$12.01	$10.83	6,421
2018-03-21	$12.06	$12.20	$12.03	$12.05	$10.87	5,199
2018-03-20	$12.12	$12.20	$12.05	$12.05	$10.87	2,715
2018-03-19	$12.24	$12.41	$12.11	$12.20	$11.00	7,878
2018-03-16	$11.85	$12.42	$11.70	$12.42	$11.20	15,929
2018-03-15	$11.80	$11.85	$11.65	$11.76	$10.61	7,097
2018-03-14	$11.97	$11.98	$11.55	$11.78	$10.63	10,689
2018-03-13	$12.03	$12.08	$11.97	$11.97	$10.80	11,682
2018-03-12	$12.05	$12.14	$12.00	$12.06	$10.88	3,461
2018-03-09	$12.20	$12.20	$12.02	$12.18	$10.99	2,338
2018-03-08	$12.09	$12.26	$12.03	$12.23	$11.03	8,102
2018-03-07	$12.29	$12.29	$12.08	$12.08	$10.90	6,391
2018-03-06	$12.08	$12.13	$12.08	$12.10	$10.91	12,583
2018-03-05	$12.12	$12.30	$12.08	$12.12	$10.93	10,177
2018-03-02	$12.20	$12.24	$12.20	$12.23	$10.92	5,750
2018-03-01	$12.20	$12.33	$12.20	$12.24	$10.93	5,026
2018-02-28	$12.20	$12.23	$12.20	$12.20	$10.90	3,097
2018-02-27	$12.31	$12.31	$12.20	$12.21	$10.90	3,176
2018-02-26	$12.32	$12.36	$12.25	$12.29	$10.98	2,441
2018-02-23	$12.23	$12.47	$12.20	$12.21	$10.91	5,602
2018-02-22	$12.35	$12.35	$12.23	$12.27	$10.96	7,457
2018-02-21	$12.46	$12.56	$12.36	$12.41	$11.08	2,030
2018-02-20	$12.55	$12.60	$12.36	$12.36	$11.04	3,499
2018-02-16	$12.48	$12.58	$12.36	$12.58	$11.24	1,844
2018-02-15	$12.37	$12.60	$12.35	$12.57	$11.23	8,508
2018-02-14	$12.48	$12.59	$12.39	$12.59	$11.24	14,732
2018-02-13	$12.44	$12.49	$12.38	$12.48	$11.15	4,953
2018-02-12	$12.39	$12.44	$12.31	$12.36	$11.04	16,164
2018-02-09	$12.26	$12.45	$12.20	$12.38	$11.06	9,645
2018-02-08	$12.25	$12.28	$12.17	$12.21	$10.91	18,963
2018-02-07	$12.20	$12.39	$12.20	$12.26	$10.95	9,651
2018-02-06	$12.07	$12.34	$12.05	$12.20	$10.90	21,506
2018-02-05	$12.26	$12.39	$12.20	$12.21	$10.91	19,820
2018-02-02	$12.26	$12.39	$12.22	$12.32	$11.00	12,166
2018-02-01	$12.31	$12.44	$12.20	$12.27	$10.96	13,542
2018-01-31	$12.35	$12.44	$12.34	$12.39	$11.07	6,302
2018-01-30	$12.44	$12.44	$12.32	$12.43	$11.10	12,710
2018-01-29	$12.37	$12.42	$12.31	$12.40	$11.08	7,493
2018-01-26	$12.30	$12.49	$12.30	$12.40	$11.08	7,196
2018-01-25	$12.30	$12.49	$12.30	$12.49	$11.15	5,861
2018-01-24	$12.45	$12.50	$12.30	$12.32	$11.00	18,096
2018-01-23	$12.40	$12.48	$12.30	$12.43	$11.10	3,397
2018-01-22	$12.40	$12.42	$12.30	$12.39	$11.07	3,357
2018-01-19	$12.31	$12.50	$12.15	$12.44	$11.11	14,843
2018-01-18	$12.34	$12.44	$12.07	$12.23	$10.92	22,734
2018-01-17	$12.24	$12.46	$12.24	$12.31	$10.99	6,987
2018-01-16	$12.37	$12.39	$12.10	$12.25	$10.94	28,432
2018-01-12	$12.45	$12.45	$12.01	$12.34	$11.02	13,580
2018-01-11	$12.10	$12.49	$12.06	$12.49	$11.16	27,411
2018-01-10	$11.83	$12.21	$11.81	$12.02	$10.74	23,005
2018-01-09	$11.96	$12.07	$11.87	$11.91	$10.64	7,898
2018-01-08	$12.01	$12.08	$11.77	$11.90	$10.63	5,475
2018-01-05	$12.06	$12.08	$11.97	$12.00	$10.72	5,184
2018-01-04	$12.05	$12.05	$11.67	$12.03	$10.74	11,722
2018-01-03	$11.66	$12.00	$11.61	$12.00	$10.72	16,680
2018-01-02	$11.80	$11.80	$11.56	$11.70	$10.45	27,781
2017-12-29	$11.78	$11.80	$11.77	$11.78	$10.52	9,535
2017-12-28	$11.74	$11.80	$11.74	$11.78	$10.53	7,231
2017-12-27	$11.71	$11.79	$11.71	$11.74	$10.49	1,663
2017-12-26	$11.70	$11.80	$11.56	$11.72	$10.46	13,577
2017-12-22	$11.63	$11.66	$11.52	$11.66	$10.41	4,271
2017-12-21	$11.65	$11.65	$11.56	$11.56	$10.33	2,383
2017-12-20	$11.58	$11.65	$11.48	$11.65	$10.41	1,953
2017-12-19	$11.50	$11.53	$11.40	$11.53	$10.30	7,030
2017-12-18	$11.48	$11.53	$11.36	$11.40	$10.18	10,594
2017-12-15	$11.53	$11.53	$11.37	$11.37	$10.16	11,823
2017-12-14	$11.52	$11.60	$11.51	$11.54	$10.31	6,601
2017-12-13	$11.57	$11.64	$11.57	$11.62	$10.38	1,640
2017-12-12	$11.59	$11.62	$11.39	$11.48	$10.25	11,850
2017-12-11	$11.51	$11.70	$11.34	$11.63	$10.39	5,379
2017-12-08	$12.00	$12.00	$11.31	$11.31	$10.10	16,440
2017-12-07	$11.75	$11.91	$11.58	$11.91	$10.64	4,829
2017-12-06	$11.92	$11.93	$11.67	$11.84	$10.58	7,209
2017-12-05	$11.88	$11.91	$11.64	$11.91	$10.64	5,043
2017-12-04	$11.64	$11.89	$11.64	$11.87	$10.60	8,971
2017-12-01	$11.40	$11.98	$11.30	$11.77	$10.51	11,711
2017-11-30	$11.50	$11.58	$11.43	$11.50	$10.27	5,260
2017-11-29	$11.81	$11.81	$11.55	$11.59	$10.35	6,310
2017-11-28	$11.80	$11.92	$11.70	$11.71	$10.46	7,533
2017-11-27	$11.92	$11.92	$11.73	$11.86	$10.59	6,627
2017-11-24	$11.85	$12.00	$11.73	$12.00	$10.72	3,534
2017-11-22	$11.90	$11.93	$11.48	$11.76	$10.50	13,602
2017-11-21	$11.61	$11.98	$11.60	$11.97	$10.58	12,350
2017-11-20	$11.69	$11.70	$11.60	$11.70	$10.34	4,361
2017-11-17	$11.58	$11.67	$11.30	$11.67	$10.32	7,334
2017-11-16	$11.56	$11.59	$11.38	$11.40	$10.08	5,596
2017-11-15	$11.50	$11.67	$11.31	$11.31	$10.00	21,620
2017-11-14	$11.41	$11.80	$11.26	$11.41	$10.09	15,894
2017-11-13	$11.48	$11.50	$11.30	$11.30	$9.99	6,327
2017-11-10	$11.24	$11.54	$11.24	$11.37	$10.05	6,950
2017-11-09	$11.50	$11.50	$11.27	$11.27	$9.97	2,360
2017-11-08	$11.24	$11.49	$11.24	$11.48	$10.15	5,288
2017-11-07	$11.43	$11.43	$11.32	$11.33	$10.02	5,550
2017-11-06	$11.34	$11.41	$11.28	$11.41	$10.09	4,683
2017-11-03	$11.40	$11.44	$11.25	$11.33	$10.02	11,920
2017-11-02	$11.35	$11.40	$11.35	$11.36	$10.04	5,680
2017-11-01	$11.32	$11.32	$11.31	$11.31	$10.00	1,962
2017-10-31	$11.40	$11.50	$11.34	$11.42	$10.10	4,760
2017-10-30	$11.30	$11.39	$11.30	$11.39	$10.07	6,449
2017-10-27	$11.33	$11.40	$11.33	$11.40	$10.08	3,671
2017-10-26	$11.30	$11.41	$11.30	$11.33	$10.02	3,306
2017-10-25	$11.30	$11.41	$11.30	$11.35	$10.04	5,554
2017-10-24	$11.49	$11.49	$11.30	$11.30	$9.99	10,069
2017-10-23	$11.50	$11.50	$11.30	$11.41	$10.09	12,175
2017-10-20	$11.38	$11.44	$11.38	$11.42	$10.10	4,514
2017-10-19	$11.41	$11.64	$11.40	$11.40	$10.08	3,677
2017-10-18	$11.65	$11.81	$11.50	$11.52	$10.19	7,527
2017-10-17	$11.54	$11.91	$11.54	$11.70	$10.34	15,496
2017-10-16	$11.64	$11.64	$11.45	$11.50	$10.17	5,239
2017-10-13	$11.65	$11.81	$11.57	$11.59	$10.25	2,500
2017-10-12	$11.70	$11.83	$11.57	$11.61	$10.26	7,754
2017-10-11	$11.47	$11.66	$11.46	$11.66	$10.31	8,703
2017-10-10	$11.30	$11.47	$11.30	$11.45	$10.12	12,897
2017-10-09	$11.37	$11.68	$11.30	$11.35	$10.04	10,266
2017-10-06	$11.70	$11.83	$11.25	$11.36	$10.04	22,860
2017-10-05	$11.72	$11.78	$11.65	$11.66	$10.31	12,811
2017-10-04	$11.83	$11.83	$11.72	$11.75	$10.39	2,096
2017-10-03	$11.73	$11.85	$11.67	$11.81	$10.44	4,181
2017-10-02	$11.80	$11.85	$11.69	$11.79	$10.43	6,552
2017-09-29	$11.88	$11.88	$11.65	$11.82	$10.45	5,383
2017-09-28	$11.78	$11.87	$11.78	$11.87	$10.49	4,197
2017-09-27	$11.84	$11.85	$11.68	$11.84	$10.47	6,924
2017-09-26	$11.68	$11.85	$11.56	$11.75	$10.39	8,988
2017-09-25	$11.71	$11.85	$11.60	$11.67	$10.32	9,045
2017-09-22	$11.51	$11.83	$11.46	$11.83	$10.46	7,422
2017-09-21	$11.50	$11.70	$11.46	$11.59	$10.25	13,263
2017-09-20	$11.44	$11.65	$11.44	$11.60	$10.26	8,760
2017-09-19	$11.62	$11.70	$11.36	$11.43	$10.11	4,328
2017-09-18	$11.60	$11.67	$11.51	$11.53	$10.19	6,495
2017-09-15	$11.55	$11.69	$11.45	$11.54	$10.20	8,769
2017-09-14	$11.48	$11.56	$11.39	$11.44	$10.11	3,744
2017-09-13	$11.50	$11.63	$11.36	$11.37	$10.05	6,245
2017-09-12	$11.40	$11.69	$11.38	$11.42	$10.10	4,523
2017-09-11	$11.57	$11.75	$11.36	$11.43	$10.10	8,380
2017-09-08	$11.61	$11.74	$11.55	$11.55	$10.21	7,857
2017-09-07	$11.64	$11.79	$11.64	$11.70	$10.34	6,666
2017-09-06	$11.83	$11.87	$11.60	$11.74	$10.38	5,995
2017-09-05	$11.46	$11.75	$11.46	$11.75	$10.39	5,393
2017-09-01	$11.74	$11.80	$11.42	$11.42	$10.10	4,363
2017-08-31	$11.88	$11.98	$11.65	$11.71	$10.35	7,463
2017-08-30	$11.78	$12.12	$11.69	$12.12	$10.61	17,474
2017-08-29	$11.70	$11.90	$11.66	$11.85	$10.37	7,463
2017-08-28	$11.65	$11.69	$11.60	$11.63	$10.18	9,638
2017-08-25	$11.53	$11.67	$11.52	$11.57	$10.12	5,004
2017-08-24	$11.45	$11.62	$11.41	$11.53	$10.09	7,245
2017-08-23	$11.49	$11.64	$11.35	$11.51	$10.07	2,961
2017-08-22	$11.66	$11.66	$11.49	$11.63	$10.18	5,573
2017-08-21	$11.32	$11.69	$11.32	$11.67	$10.21	4,547
2017-08-18	$11.36	$11.41	$11.32	$11.40	$9.98	7,737
2017-08-17	$11.34	$11.44	$11.32	$11.44	$10.01	12,007
2017-08-16	$11.38	$11.49	$11.37	$11.45	$10.02	8,530
2017-08-15	$11.54	$11.54	$11.27	$11.42	$10.00	4,167
2017-08-14	$11.30	$11.55	$11.28	$11.54	$10.10	9,257
2017-08-11	$11.30	$11.55	$11.20	$11.26	$9.85	10,005
2017-08-10	$11.49	$11.49	$11.25	$11.42	$9.99	6,506
2017-08-09	$11.50	$11.63	$11.30	$11.41	$9.99	7,297
2017-08-08	$11.90	$11.90	$11.64	$11.65	$10.20	5,593
2017-08-07	$11.84	$11.94	$11.51	$11.91	$10.42	12,267
2017-08-04	$11.56	$11.95	$11.55	$11.88	$10.40	13,279
2017-08-03	$11.79	$11.79	$11.51	$11.79	$10.32	7,517
2017-08-02	$11.86	$11.89	$11.27	$11.63	$10.18	8,122
2017-08-01	$11.80	$11.80	$11.38	$11.70	$10.24	10,663
2017-07-31	$11.61	$11.89	$11.49	$11.89	$10.41	14,126
2017-07-28	$11.31	$11.68	$11.20	$11.68	$10.22	8,138
2017-07-27	$11.36	$11.73	$11.16	$11.17	$9.78	9,421
2017-07-26	$11.11	$11.45	$11.09	$11.40	$9.98	11,550
2017-07-25	$11.05	$11.44	$11.05	$11.14	$9.75	11,743
2017-07-24	$11.37	$11.37	$11.09	$11.13	$9.74	10,025
2017-07-21	$11.35	$11.71	$11.11	$11.25	$9.85	17,506
2017-07-20	$11.09	$11.35	$11.09	$11.31	$9.90	20,241
2017-07-19	$11.09	$11.20	$11.09	$11.13	$9.74	8,123
2017-07-18	$11.16	$11.40	$11.09	$11.15	$9.76	5,743
2017-07-17	$11.30	$11.51	$11.30	$11.32	$9.91	5,519
2017-07-14	$11.21	$11.30	$11.18	$11.27	$9.86	3,340
2017-07-13	$11.14	$11.30	$11.13	$11.30	$9.89	12,579
2017-07-12	$11.46	$11.46	$11.13	$11.17	$9.77	10,639
2017-07-11	$11.36	$11.49	$11.16	$11.21	$9.81	8,016
2017-07-10	$11.13	$11.69	$11.13	$11.32	$9.91	18,155
2017-07-07	$11.74	$11.74	$11.56	$11.62	$10.17	2,460
2017-07-06	$11.65	$11.65	$11.51	$11.64	$10.18	7,218
2017-07-05	$11.71	$11.85	$11.52	$11.52	$10.08	5,997
2017-07-03	$11.82	$11.89	$11.59	$11.86	$10.38	1,301
2017-06-30	$11.82	$11.90	$11.75	$11.76	$10.29	2,179
2017-06-29	$11.86	$11.89	$11.75	$11.88	$10.40	5,028
2017-06-28	$11.86	$11.92	$11.73	$11.79	$10.32	3,343
2017-06-27	$11.92	$11.99	$11.76	$11.95	$10.46	16,391
2017-06-26	$11.79	$11.96	$11.60	$11.95	$10.46	17,355
2017-06-23	$11.79	$11.80	$11.65	$11.75	$10.28	17,371
2017-06-22	$11.67	$11.98	$11.67	$11.82	$10.34	3,395
2017-06-21	$11.65	$11.88	$11.65	$11.68	$10.22	18,162
2017-06-20	$11.81	$11.88	$11.69	$11.83	$10.35	20,286
2017-06-19	$11.72	$11.89	$11.49	$11.88	$10.40	30,012
2017-06-16	$12.02	$12.02	$11.56	$11.68	$10.22	37,219
2017-06-15	$11.56	$11.97	$11.56	$11.94	$10.45	20,894
2017-06-14	$11.63	$11.99	$11.56	$11.62	$10.17	10,106
2017-06-13	$11.66	$11.82	$11.64	$11.82	$10.34	14,967
2017-06-12	$11.81	$11.86	$11.73	$11.73	$10.27	4,874
2017-06-09	$11.94	$11.96	$11.85	$11.92	$10.43	15,531
2017-06-08	$11.94	$12.02	$11.94	$11.96	$10.47	6,472
2017-06-07	$11.90	$12.01	$11.75	$11.94	$10.45	7,491
2017-06-06	$11.85	$11.99	$11.72	$11.85	$10.37	8,485
2017-06-05	$11.90	$12.04	$11.68	$11.93	$10.44	15,064
2017-06-02	$11.96	$12.09	$11.76	$11.96	$10.47	23,273
2017-06-01	$12.07	$12.15	$11.91	$12.02	$10.42	14,779
2017-05-31	$11.96	$12.20	$11.95	$12.01	$10.41	51,086
2017-05-30	$11.61	$12.00	$11.61	$12.00	$10.40	17,438
2017-05-26	$11.45	$11.58	$11.40	$11.58	$10.03	38,390
2017-05-25	$11.55	$11.59	$11.35	$11.47	$9.94	16,493
2017-05-24	$11.19	$11.56	$11.12	$11.46	$9.93	20,986
2017-05-23	$11.25	$11.39	$11.15	$11.17	$9.68	20,857
2017-05-22	$12.42	$12.42	$11.31	$11.34	$9.83	60,964
2017-05-19	$11.65	$11.80	$11.56	$11.56	$10.02	15,626
2017-05-18	$11.56	$11.74	$11.52	$11.66	$10.10	15,666
2017-05-17	$11.50	$11.65	$11.41	$11.50	$9.96	19,753
2017-05-16	$11.94	$11.95	$11.50	$11.57	$10.03	4,272
2017-05-15	$11.99	$12.01	$11.85	$11.92	$10.33	9,837
2017-05-12	$12.30	$12.39	$11.80	$11.85	$10.27	22,376
2017-05-11	$12.52	$12.63	$12.28	$12.30	$10.66	9,336
2017-05-10	$12.60	$12.83	$12.50	$12.54	$10.87	4,102
2017-05-09	$12.67	$12.90	$12.59	$12.71	$11.01	20,479
2017-05-08	$12.70	$12.84	$12.62	$12.69	$10.99	10,001
2017-05-05	$12.44	$12.77	$12.31	$12.73	$11.03	15,462
2017-05-04	$12.38	$12.52	$12.34	$12.44	$10.78	9,456
2017-05-03	$12.25	$12.44	$12.25	$12.27	$10.63	8,673
2017-05-02	$12.52	$12.89	$12.24	$12.26	$10.62	13,853
2017-05-01	$12.83	$12.89	$12.52	$12.53	$10.86	14,962
2017-04-28	$12.85	$12.98	$12.76	$12.98	$11.25	8,085
2017-04-27	$13.02	$13.02	$12.75	$12.86	$11.14	19,239
2017-04-26	$12.80	$13.23	$12.76	$12.78	$11.07	32,756
2017-04-25	$12.64	$12.80	$12.64	$12.80	$11.09	20,420
2017-04-24	$12.70	$12.90	$12.20	$12.64	$10.95	30,790
2017-04-21	$12.36	$12.95	$12.22	$12.70	$11.00	30,252
2017-04-20	$12.00	$12.50	$11.63	$12.49	$10.82	210
2017-04-19	$11.98	$12.00	$11.89	$12.00	$10.40	14,754
2017-04-18	$11.51	$11.92	$11.51	$11.89	$10.30	25,271
2017-04-17	$11.20	$11.70	$11.20	$11.59	$10.04	76,958
2017-04-13	$11.25	$11.32	$11.19	$11.29	$9.78	12,004
2017-04-12	$11.30	$11.30	$11.16	$11.30	$9.79	31,293
2017-04-11	$11.23	$11.30	$11.22	$11.26	$9.76	13,374
2017-04-10	$11.30	$11.30	$11.18	$11.20	$9.70	14,048
2017-04-07	$11.25	$11.26	$11.25	$11.25	$9.75	5,542
2017-04-06	$11.25	$11.30	$11.21	$11.23	$9.73	30,519
2017-04-05	$11.25	$11.34	$11.20	$11.25	$9.75	15,149
2017-04-04	$11.23	$11.33	$11.22	$11.27	$9.77	10,784
2017-04-03	$11.35	$11.47	$11.24	$11.26	$9.76	5,750
2017-03-31	$11.21	$11.31	$11.21	$11.28	$9.77	9,568
2017-03-30	$11.20	$11.42	$11.17	$11.20	$9.70	35,951
2017-03-29	$11.27	$11.30	$11.21	$11.24	$9.74	8,259
2017-03-28	$11.41	$11.41	$11.27	$11.29	$9.78	13,225
2017-03-27	$11.25	$11.49	$11.25	$11.30	$9.79	3,341
2017-03-24	$11.47	$11.50	$11.33	$11.34	$9.83	28,272
2017-03-23	$11.34	$11.44	$11.31	$11.39	$9.87	10,400
2017-03-22	$11.28	$11.34	$11.20	$11.25	$9.75	22,623
2017-03-21	$11.33	$11.61	$11.20	$11.22	$9.72	10,723
2017-03-20	$11.35	$11.35	$11.22	$11.25	$9.75	4,753
2017-03-17	$11.34	$11.36	$11.29	$11.30	$9.79	6,226
2017-03-16	$11.33	$11.34	$11.29	$11.30	$9.79	9,767
2017-03-15	$11.28	$11.33	$11.28	$11.29	$9.78	11,340
2017-03-14	$11.50	$11.50	$11.33	$11.33	$9.81	8,884
2017-03-13	$11.38	$11.66	$11.34	$11.48	$9.95	22,277
2017-03-10	$11.38	$11.38	$11.27	$11.34	$9.83	23,054
2017-03-09	$11.24	$11.28	$11.15	$11.19	$9.70	10,726
2017-03-08	$11.27	$11.28	$11.07	$11.26	$9.76	11,615
2017-03-07	$11.18	$11.27	$11.16	$11.23	$9.73	12,803
2017-03-06	$11.15	$11.21	$11.12	$11.16	$9.67	4,923
2017-03-03	$11.05	$11.15	$11.00	$11.14	$9.65	10,683
2017-03-02	$11.08	$11.14	$11.08	$11.11	$9.63	7,574
2017-03-01	$10.88	$11.12	$10.88	$11.05	$9.57	14,706
2017-02-28	$11.10	$11.10	$10.87	$10.87	$9.42	12,934
2017-02-27	$10.96	$11.15	$10.96	$11.10	$9.62	11,428
2017-02-24	$11.00	$11.00	$10.95	$10.98	$9.51	17,090
2017-02-23	$11.10	$11.13	$11.01	$11.02	$9.55	5,171
2017-02-22	$11.17	$11.20	$10.90	$11.19	$9.70	15,093
2017-02-21	$11.32	$11.42	$11.11	$11.20	$9.60	47,511
2017-02-17	$11.41	$11.44	$11.18	$11.43	$9.80	8,230
2017-02-16	$11.34	$11.44	$10.96	$11.44	$9.81	9,930
2017-02-15	$10.96	$11.37	$10.96	$11.05	$9.47	16,764
2017-02-14	$10.98	$10.98	$10.91	$10.95	$9.39	5,827
2017-02-13	$10.75	$10.98	$10.75	$10.98	$9.41	7,953
2017-02-10	$10.75	$10.85	$10.74	$10.75	$9.22	25,756
2017-02-09	$10.71	$10.75	$10.67	$10.75	$9.22	9,440
2017-02-08	$10.80	$10.80	$10.71	$10.75	$9.22	12,197
2017-02-07	$11.00	$11.00	$10.75	$10.78	$9.24	29,598
2017-02-06	$10.94	$10.98	$10.92	$10.96	$9.40	12,739
2017-02-03	$10.95	$10.97	$10.91	$10.95	$9.39	11,313
2017-02-02	$10.96	$11.00	$10.92	$10.97	$9.40	14,216
2017-02-01	$10.92	$10.95	$10.92	$10.92	$9.36	7,301
2017-01-31	$10.93	$11.00	$10.89	$10.96	$9.40	11,165
2017-01-30	$11.10	$11.11	$10.76	$10.90	$9.34	22,617
2017-01-27	$11.09	$11.23	$10.95	$11.05	$9.47	8,304
2017-01-26	$11.46	$11.46	$10.90	$11.16	$9.57	37,394
2017-01-25	$11.60	$11.60	$11.34	$11.41	$9.78	21,394
2017-01-24	$11.72	$11.72	$11.52	$11.58	$9.93	4,964
2017-01-23	$11.75	$11.75	$11.46	$11.74	$10.06	17,107
2017-01-20	$11.66	$11.77	$11.59	$11.75	$10.07	15,604
2017-01-19	$11.90	$11.99	$11.35	$11.50	$9.86	21,690
2017-01-18	$11.79	$12.17	$11.79	$11.99	$10.27	35,524
2017-01-17	$10.95	$11.80	$10.92	$11.79	$10.11	61,825
2017-01-13	$10.59	$10.94	$10.50	$10.93	$9.37	26,344
2017-01-12	$10.33	$10.64	$10.30	$10.64	$9.12	36,411
2017-01-11	$10.34	$10.34	$10.27	$10.29	$8.82	8,747
2017-01-10	$10.30	$10.35	$10.23	$10.29	$8.82	14,336
2017-01-09	$10.24	$10.27	$10.18	$10.25	$8.79	14,126
2017-01-06	$10.16	$10.20	$10.02	$10.20	$8.74	14,684
2017-01-05	$10.04	$10.17	$9.99	$10.13	$8.68	8,560
2017-01-04	$10.02	$10.14	$9.95	$10.03	$8.60	29,800
2017-01-03	$10.23	$10.30	$9.95	$9.99	$8.56	35,893
2016-12-30	$10.11	$10.23	$10.02	$10.19	$8.74	9,660
2016-12-29	$10.06	$10.24	$10.03	$10.12	$8.68	14,070
2016-12-28	$10.25	$10.41	$9.98	$10.01	$8.58	52,122
2016-12-27	$10.33	$10.42	$10.25	$10.25	$8.79	9,885
2016-12-23	$10.33	$10.44	$10.33	$10.44	$8.95	4,117
2016-12-22	$10.34	$10.43	$10.33	$10.36	$8.88	20,379
2016-12-21	$10.35	$10.35	$10.26	$10.32	$8.85	4,458
2016-12-20	$10.26	$10.34	$10.26	$10.34	$8.86	11,066
2016-12-19	$10.29	$10.37	$10.25	$10.31	$8.84	9,159
2016-12-16	$10.23	$10.40	$10.18	$10.37	$8.89	22,578
2016-12-15	$10.00	$10.23	$10.00	$10.23	$8.77	20,803
2016-12-14	$10.25	$10.25	$10.00	$10.00	$8.57	21,144
2016-12-13	$10.24	$10.24	$10.11	$10.24	$8.78	9,829
2016-12-12	$10.16	$10.24	$10.10	$10.20	$8.74	9,712
2016-12-09	$10.17	$10.17	$10.00	$10.10	$8.66	23,031
2016-12-08	$10.00	$10.20	$10.00	$10.11	$8.67	16,879
2016-12-07	$10.09	$10.10	$10.01	$10.03	$8.60	5,384
2016-12-06	$10.00	$10.05	$9.96	$10.03	$8.60	7,536
2016-12-05	$10.13	$10.25	$9.98	$10.00	$8.57	9,087
2016-12-02	$10.04	$10.20	$10.03	$10.06	$8.62	5,204
2016-12-01	$10.16	$10.24	$10.01	$10.08	$8.64	16,175
2016-11-30	$10.20	$10.22	$10.14	$10.17	$8.72	3,392
2016-11-29	$10.08	$10.20	$10.06	$10.20	$8.74	9,393
2016-11-28	$10.08	$10.15	$10.03	$10.03	$8.60	3,603
2016-11-25	$10.10	$10.15	$9.89	$10.06	$8.62	12,419
2016-11-23	$9.99	$10.15	$9.99	$10.13	$8.68	10,164
2016-11-22	$10.03	$10.15	$10.00	$10.10	$8.66	6,428
2016-11-21	$9.95	$10.19	$9.95	$10.15	$8.60	15,651
2016-11-18	$9.99	$10.24	$9.80	$9.92	$8.40	11,561
2016-11-17	$10.20	$10.21	$9.87	$9.97	$8.45	8,686
2016-11-16	$10.00	$10.20	$10.00	$10.18	$8.62	9,205
2016-11-15	$9.75	$10.00	$9.74	$9.99	$8.46	22,246
2016-11-14	$9.84	$9.84	$9.65	$9.72	$8.24	20,578
2016-11-11	$9.82	$9.91	$9.75	$9.75	$8.26	14,903
2016-11-10	$9.80	$9.94	$9.78	$9.80	$8.30	17,351
2016-11-09	$9.79	$9.94	$9.78	$9.80	$8.30	10,628
2016-11-08	$9.92	$9.96	$9.88	$9.93	$8.41	14,580
2016-11-07	$10.04	$10.04	$9.90	$9.90	$8.39	22,781
2016-11-04	$10.08	$10.14	$9.96	$9.97	$8.45	42,191
2016-11-03	$10.06	$10.24	$10.01	$10.09	$8.55	7,879
2016-11-02	$10.21	$10.21	$10.08	$10.09	$8.55	7,981
2016-11-01	$10.23	$10.29	$10.22	$10.24	$8.68	14,371
2016-10-31	$10.35	$10.35	$10.08	$10.20	$8.64	11,253
2016-10-28	$10.35	$10.35	$10.07	$10.15	$8.60	8,117
2016-10-27	$10.22	$10.36	$10.11	$10.36	$8.78	10,791
2016-10-26	$10.12	$10.24	$10.05	$10.24	$8.68	10,769
2016-10-25	$10.07	$10.09	$10.05	$10.07	$8.53	3,750
2016-10-24	$10.28	$10.28	$10.10	$10.13	$8.58	8,366
2016-10-21	$10.22	$10.23	$10.15	$10.15	$8.60	5,868
2016-10-20	$10.17	$10.28	$10.07	$10.19	$8.63	13,947
2016-10-19	$10.40	$10.40	$10.28	$10.28	$8.71	2,973
2016-10-18	$10.52	$10.52	$10.35	$10.35	$8.77	4,674
2016-10-17	$10.47	$10.47	$10.33	$10.35	$8.77	8,061
2016-10-14	$10.51	$10.51	$10.32	$10.50	$8.90	7,043
2016-10-13	$10.58	$10.68	$10.58	$10.61	$8.99	11,195
2016-10-12	$10.69	$10.70	$10.35	$10.51	$8.90	5,763
2016-10-11	$10.75	$10.75	$10.35	$10.50	$8.90	27,342
2016-10-10	$10.49	$10.78	$10.45	$10.65	$9.02	17,160
2016-10-07	$10.29	$10.40	$10.19	$10.39	$8.80	4,804
2016-10-06	$10.21	$10.50	$10.05	$10.25	$8.68	11,193
2016-10-05	$10.35	$10.50	$10.22	$10.36	$8.78	8,769
2016-10-04	$10.45	$10.50	$10.37	$10.38	$8.79	1,829
2016-10-03	$10.50	$10.50	$10.36	$10.42	$8.83	4,648
2016-09-30	$10.46	$10.50	$10.42	$10.47	$8.87	5,037
2016-09-29	$10.33	$10.48	$10.33	$10.46	$8.86	3,918
2016-09-28	$10.57	$10.58	$10.38	$10.38	$8.79	1,337
2016-09-27	$10.34	$10.56	$10.34	$10.50	$8.90	10,421
2016-09-26	$10.24	$10.35	$10.24	$10.30	$8.73	5,096
2016-09-23	$10.20	$10.35	$10.18	$10.22	$8.66	14,701
2016-09-22	$10.20	$10.27	$10.15	$10.17	$8.62	5,774
2016-09-21	$10.20	$10.23	$10.13	$10.20	$8.64	4,231
2016-09-20	$10.25	$10.25	$10.13	$10.16	$8.61	6,485
2016-09-19	$10.14	$10.74	$10.08	$10.19	$8.63	18,191
2016-09-16	$10.20	$10.40	$10.11	$10.11	$8.57	3,763
2016-09-15	$10.26	$10.40	$10.10	$10.10	$8.56	11,440
2016-09-14	$10.38	$10.54	$10.32	$10.39	$8.80	4,042
2016-09-13	$10.40	$10.65	$10.15	$10.31	$8.73	53,871
2016-09-12	$10.39	$10.42	$10.35	$10.39	$8.80	27,541
2016-09-09	$10.50	$10.88	$10.38	$10.44	$8.85	10,052
2016-09-08	$10.70	$10.84	$10.50	$10.56	$8.95	3,511
2016-09-07	$10.79	$10.88	$10.63	$10.63	$9.01	13,058
2016-09-06	$10.88	$10.95	$10.80	$10.82	$9.17	8,872
2016-09-02	$10.83	$10.97	$10.77	$10.84	$9.18	11,047
2016-09-01	$10.88	$10.92	$10.75	$10.82	$9.17	4,995
2016-08-31	$11.00	$11.10	$10.84	$10.95	$9.18	14,468
2016-08-30	$11.00	$11.28	$10.88	$10.92	$9.15	25,320
2016-08-29	$10.91	$11.00	$10.79	$10.98	$9.20	12,979
2016-08-26	$10.86	$10.91	$10.80	$10.85	$9.09	10,765
2016-08-25	$10.83	$10.98	$10.70	$10.74	$9.00	12,743
2016-08-24	$10.75	$10.90	$10.69	$10.79	$9.04	17,089
2016-08-23	$10.83	$10.84	$10.75	$10.76	$9.02	6,764
2016-08-22	$10.75	$10.83	$10.74	$10.82	$9.07	2,625
2016-08-19	$10.64	$10.80	$10.64	$10.75	$9.01	13,535
2016-08-18	$10.52	$10.73	$10.52	$10.73	$8.99	9,246
2016-08-17	$10.30	$10.51	$10.26	$10.51	$8.81	24,046
2016-08-16	$10.50	$10.56	$10.39	$10.41	$8.72	22,170
2016-08-15	$10.23	$10.62	$10.23	$10.62	$8.90	16,023
2016-08-12	$10.00	$10.41	$9.97	$10.41	$8.72	27,076
2016-08-11	$9.98	$10.02	$9.97	$9.98	$8.36	6,810
2016-08-10	$10.08	$10.14	$9.97	$9.97	$8.35	9,744
2016-08-09	$10.06	$10.14	$10.00	$10.02	$8.40	4,924
2016-08-08	$10.11	$10.11	$10.06	$10.06	$8.43	10,626
2016-08-05	$10.22	$10.23	$10.00	$10.03	$8.40	7,227
2016-08-04	$10.19	$10.36	$10.18	$10.18	$8.53	2,753
2016-08-03	$10.29	$10.52	$10.13	$10.16	$8.51	12,352
2016-08-02	$10.13	$10.49	$10.13	$10.33	$8.66	7,535
2016-08-01	$10.65	$10.75	$10.56	$10.63	$8.91	10,632
2016-07-29	$10.36	$10.61	$10.31	$10.61	$8.89	33,701
2016-07-28	$9.99	$10.30	$9.95	$10.17	$8.52	18,283
2016-07-27	$10.00	$10.11	$9.99	$10.01	$8.39	10,062
2016-07-26	$9.95	$10.00	$9.92	$9.96	$8.35	6,504
2016-07-25	$9.99	$9.99	$9.93	$9.99	$8.37	5,200
2016-07-22	$10.07	$10.07	$9.91	$9.91	$8.30	13,261
2016-07-21	$10.01	$10.10	$10.00	$10.00	$8.38	19,631
2016-07-20	$10.10	$10.24	$10.00	$10.00	$8.38	14,029
2016-07-19	$10.27	$10.36	$10.20	$10.26	$8.60	4,294
2016-07-18	$10.40	$10.41	$10.25	$10.26	$8.60	13,469
2016-07-15	$10.39	$10.43	$10.32	$10.40	$8.71	10,498
2016-07-14	$10.44	$10.46	$10.33	$10.43	$8.74	11,995
2016-07-13	$10.27	$10.56	$10.26	$10.52	$8.82	10,883
2016-07-12	$10.85	$10.85	$10.01	$10.25	$8.59	57,118
2016-07-11	$10.25	$10.76	$10.19	$10.66	$8.94	27,457
2016-07-08	$10.04	$10.25	$10.04	$10.12	$8.48	26,068
2016-07-07	$10.19	$10.23	$10.09	$10.10	$8.46	12,018
2016-07-06	$10.10	$10.23	$10.10	$10.22	$8.56	14,100
2016-07-05	$10.09	$10.23	$10.05	$10.13	$8.49	7,145
2016-07-01	$10.23	$10.25	$10.15	$10.15	$8.51	11,743
2016-06-30	$10.05	$10.22	$10.01	$10.15	$8.51	20,300
2016-06-29	$9.81	$10.05	$9.78	$9.99	$8.37	17,778
2016-06-28	$9.75	$9.88	$9.62	$9.76	$8.18	29,333
2016-06-27	$9.64	$9.69	$9.56	$9.58	$8.03	26,285
2016-06-24	$9.95	$9.95	$9.59	$9.80	$8.21	31,977
2016-06-23	$10.01	$10.01	$9.75	$9.76	$8.18	7,526
2016-06-22	$9.99	$10.12	$9.81	$9.86	$8.26	8,970
2016-06-21	$10.14	$10.15	$9.95	$9.95	$8.34	12,447
2016-06-20	$10.24	$10.24	$10.00	$10.10	$8.46	14,290
2016-06-17	$10.17	$10.24	$9.94	$10.18	$8.53	11,076
2016-06-16	$9.95	$10.21	$9.95	$10.10	$8.46	12,354
2016-06-15	$9.71	$10.08	$9.62	$10.00	$8.38	47,125
2016-06-14	$9.50	$9.86	$9.50	$9.74	$8.16	12,832
2016-06-13	$9.58	$9.60	$9.50	$9.54	$7.99	21,406
2016-06-10	$9.70	$9.71	$9.50	$9.54	$7.99	22,830
2016-06-09	$9.92	$9.92	$9.71	$9.71	$8.14	7,876
2016-06-08	$9.89	$9.95	$9.76	$9.76	$8.18	24,645
2016-06-07	$9.98	$9.98	$9.87	$9.94	$8.33	26,044
2016-06-06	$9.94	$10.00	$9.91	$9.98	$8.36	22,911
2016-06-03	$9.91	$10.17	$9.80	$9.92	$8.31	61,635
2016-06-02	$10.00	$10.05	$10.00	$10.02	$8.30	49,997
2016-06-01	$9.95	$10.00	$9.95	$9.98	$8.26	16,875
2016-05-31	$9.99	$10.04	$9.97	$9.97	$8.25	26,484
2016-05-27	$10.08	$10.08	$10.03	$10.04	$8.31	19,411
2016-05-26	$9.99	$10.15	$9.95	$10.08	$8.35	7,941
2016-05-25	$9.98	$10.08	$9.97	$9.99	$8.27	6,241
2016-05-24	$10.05	$10.05	$9.95	$9.96	$8.25	21,948
2016-05-23	$9.98	$10.00	$9.98	$10.00	$8.28	12,321
2016-05-20	$10.00	$10.03	$9.96	$9.96	$8.25	4,973
2016-05-19	$10.00	$10.00	$9.95	$9.95	$8.24	2,710
2016-05-18	$10.05	$10.05	$9.95	$10.00	$8.28	11,258
2016-05-17	$9.98	$10.07	$9.98	$10.01	$8.29	6,494
2016-05-16	$9.98	$10.18	$9.92	$9.92	$8.21	5,517
2016-05-13	$10.02	$10.05	$9.95	$9.95	$8.24	5,920
2016-05-12	$10.20	$10.20	$10.03	$10.03	$8.30	4,824
2016-05-11	$10.15	$10.23	$10.15	$10.20	$8.44	3,691
2016-05-10	$10.24	$10.25	$10.22	$10.22	$8.46	4,053
2016-05-09	$10.24	$10.25	$10.16	$10.24	$8.48	4,034
2016-05-06	$10.24	$10.24	$10.19	$10.19	$8.44	1,018
2016-05-05	$10.24	$10.25	$10.16	$10.25	$8.49	13,212
2016-05-04	$10.19	$10.25	$10.19	$10.20	$8.44	12,087
2016-05-03	$10.24	$10.24	$10.20	$10.23	$8.47	4,205
2016-05-02	$10.10	$10.22	$10.04	$10.16	$8.41	8,107
2016-04-29	$9.99	$10.07	$9.88	$10.07	$8.34	9,005
2016-04-28	$9.99	$10.00	$9.96	$10.00	$8.28	7,299
2016-04-27	$10.00	$10.00	$9.85	$9.99	$8.27	8,419
2016-04-26	$9.96	$10.00	$9.92	$9.99	$8.27	8,389
2016-04-25	$9.99	$10.00	$9.84	$9.94	$8.23	31,102
2016-04-22	$9.86	$9.99	$9.86	$9.90	$8.20	12,735
2016-04-21	$9.85	$9.90	$9.85	$9.88	$8.18	4,671
2016-04-20	$9.87	$9.92	$9.85	$9.87	$8.17	9,017
2016-04-19	$9.92	$10.04	$9.85	$9.93	$8.22	9,103
2016-04-18	$10.03	$10.10	$9.90	$9.91	$8.20	13,131
2016-04-15	$10.15	$10.15	$10.00	$10.01	$8.29	8,287
2016-04-14	$10.10	$10.19	$10.01	$10.14	$8.40	4,425
2016-04-13	$10.25	$10.25	$10.12	$10.13	$8.38	1,164
2016-04-12	$10.25	$10.25	$10.00	$10.16	$8.41	10,518
2016-04-11	$10.19	$10.25	$10.04	$10.10	$8.36	9,435
2016-04-08	$10.02	$10.18	$10.00	$10.18	$8.43	5,713
2016-04-07	$10.17	$10.17	$10.02	$10.05	$8.32	4,243
2016-04-06	$10.01	$10.19	$10.01	$10.18	$8.43	6,977
2016-04-05	$10.00	$10.17	$9.99	$10.09	$8.35	7,123
2016-04-04	$10.04	$10.15	$10.00	$10.01	$8.29	5,604
2016-04-01	$10.16	$10.37	$10.03	$10.07	$8.34	9,257
2016-03-31	$10.30	$10.38	$10.11	$10.17	$8.42	4,231
2016-03-30	$10.31	$10.50	$10.19	$10.29	$8.52	4,175
2016-03-29	$10.06	$10.25	$10.00	$10.17	$8.42	11,626
2016-03-28	$9.97	$10.08	$9.95	$10.02	$8.30	28,360
2016-03-24	$9.95	$10.01	$9.95	$9.96	$8.25	5,722
2016-03-23	$9.95	$10.05	$9.95	$9.95	$8.24	8,426
2016-03-22	$9.95	$10.10	$9.95	$9.96	$8.25	10,223
2016-03-21	$10.00	$10.05	$9.95	$9.96	$8.25	3,315
2016-03-18	$9.98	$10.03	$9.95	$9.95	$8.24	13,521
2016-03-17	$9.96	$10.09	$9.96	$9.98	$8.26	13,037
2016-03-16	$10.21	$10.21	$9.97	$10.03	$8.30	3,900
2016-03-15	$10.14	$10.28	$9.96	$10.05	$8.32	5,078
2016-03-14	$10.00	$10.27	$10.00	$10.04	$8.31	7,130
2016-03-11	$10.14	$10.30	$10.01	$10.08	$8.35	7,663
2016-03-10	$10.25	$10.25	$9.96	$10.01	$8.29	6,366
2016-03-09	$10.55	$10.69	$10.10	$10.11	$8.37	8,556
2016-03-08	$10.24	$10.49	$10.24	$10.32	$8.54	10,930
2016-03-07	$10.20	$10.41	$10.16	$10.25	$8.49	7,068
2016-03-04	$10.14	$10.35	$10.14	$10.25	$8.49	4,941
2016-03-03	$10.20	$10.39	$10.20	$10.21	$8.45	8,102
2016-03-02	$10.36	$10.38	$10.22	$10.22	$8.46	8,164
2016-03-01	$10.41	$10.56	$10.15	$10.21	$8.45	14,429
2016-02-29	$10.34	$10.42	$10.24	$10.31	$8.54	3,539
2016-02-26	$10.14	$10.61	$10.14	$10.29	$8.52	17,322
2016-02-25	$10.13	$10.36	$10.01	$10.16	$8.41	3,384
2016-02-24	$10.31	$10.35	$9.88	$10.21	$8.45	4,431
2016-02-23	$10.25	$10.46	$10.25	$10.43	$8.53	844
2016-02-22	$10.40	$10.56	$10.23	$10.25	$8.39	12,104
2016-02-19	$10.57	$10.57	$10.32	$10.41	$8.52	5,463
2016-02-18	$10.75	$10.75	$10.36	$10.60	$8.67	10,158
2016-02-17	$10.59	$10.88	$10.32	$10.69	$8.75	16,554
2016-02-16	$9.78	$10.78	$9.78	$10.75	$8.80	20,710
2016-02-12	$9.82	$9.94	$9.70	$9.80	$8.02	6,207
2016-02-11	$9.85	$9.86	$9.75	$9.81	$8.02	9,995
2016-02-10	$9.97	$10.22	$9.79	$9.92	$8.11	8,837
2016-02-09	$9.90	$9.95	$9.85	$9.88	$8.08	6,851
2016-02-08	$10.22	$10.41	$9.85	$9.97	$8.16	12,086
2016-02-05	$10.51	$10.51	$9.83	$10.19	$8.34	3,092
2016-02-04	$10.54	$10.54	$10.26	$10.34	$8.46	7,367
2016-02-03	$10.74	$10.81	$10.34	$10.50	$8.59	15,187
2016-02-02	$10.62	$10.99	$10.37	$10.51	$8.60	20,110
2016-02-01	$10.63	$10.95	$10.29	$10.63	$8.70	28,787
2016-01-29	$10.43	$10.70	$10.43	$10.46	$8.56	16,021
2016-01-28	$10.74	$10.84	$10.50	$10.57	$8.65	4,536
2016-01-27	$10.72	$10.74	$10.55	$10.65	$8.71	4,748
2016-01-26	$10.40	$10.97	$10.34	$10.64	$8.71	13,740
2016-01-25	$10.59	$10.81	$10.21	$10.49	$8.58	11,896
2016-01-22	$10.50	$10.90	$10.50	$10.61	$8.68	11,941
2016-01-21	$10.62	$10.62	$10.15	$10.47	$8.57	17,288
2016-01-20	$9.69	$10.53	$9.69	$10.49	$8.58	15,747
2016-01-19	$10.55	$10.55	$9.52	$10.02	$8.20	17,204
2016-01-15	$10.25	$10.25	$9.53	$9.62	$7.87	35,871
2016-01-14	$10.77	$10.78	$10.01	$10.01	$8.19	66,520
2016-01-13	$10.73	$10.76	$10.44	$10.66	$8.72	15,719
2016-01-12	$10.33	$10.79	$10.33	$10.75	$8.80	7,961
2016-01-11	$10.55	$10.55	$10.25	$10.52	$8.61	9,948
2016-01-08	$10.79	$10.79	$10.30	$10.37	$8.49	17,027
2016-01-07	$10.52	$10.73	$10.49	$10.71	$8.76	6,987
2016-01-06	$10.51	$10.79	$10.31	$10.79	$8.83	16,544
2016-01-05	$10.77	$10.77	$10.56	$10.70	$8.76	4,766
2016-01-04	$10.78	$10.78	$10.33	$10.64	$8.71	11,088
2015-12-31	$10.40	$10.78	$10.37	$10.75	$8.80	7,825
2015-12-30	$10.51	$10.67	$10.32	$10.38	$8.49	9,835
2015-12-29	$10.25	$10.50	$10.01	$10.50	$8.59	31,405
2015-12-28	$10.89	$10.89	$10.27	$10.32	$8.44	18,997
2015-12-24	$10.99	$10.99	$10.46	$10.74	$8.79	3,785
2015-12-23	$10.54	$11.00	$10.25	$10.80	$8.84	30,223
2015-12-22	$10.49	$10.66	$10.27	$10.66	$8.72	6,127
2015-12-21	$10.50	$10.73	$10.25	$10.36	$8.48	6,216
2015-12-18	$10.24	$10.40	$10.10	$10.39	$8.50	11,431
2015-12-17	$10.30	$10.72	$10.21	$10.21	$8.35	8,561
2015-12-16	$10.41	$10.70	$10.30	$10.30	$8.43	7,673
2015-12-15	$10.30	$10.73	$10.23	$10.29	$8.42	8,549
2015-12-14	$10.55	$10.86	$10.20	$10.21	$8.35	11,698
2015-12-11	$10.24	$10.44	$10.04	$10.38	$8.49	11,214
2015-12-10	$10.10	$10.15	$10.04	$10.11	$8.27	3,407
2015-12-09	$10.02	$10.31	$10.02	$10.08	$8.25	11,635
2015-12-08	$10.85	$10.85	$9.96	$10.11	$8.28	9,741
2015-12-07	$9.30	$10.94	$9.30	$10.32	$8.44	24,359
2015-12-04	$10.55	$10.62	$10.46	$10.51	$8.60	16,039
2015-12-03	$10.92	$10.93	$10.50	$10.51	$8.60	13,621
2015-12-02	$10.76	$10.95	$10.76	$10.88	$8.90	6,833
2015-12-01	$10.96	$11.05	$10.77	$10.82	$8.85	6,478
2015-11-30	$11.04	$11.14	$10.91	$10.96	$8.97	6,906
2015-11-27	$11.12	$11.12	$11.12	$11.12	$9.10	21
2015-11-25	$11.00	$11.14	$10.95	$11.12	$9.10	5,678
2015-11-24	$11.02	$11.15	$11.00	$11.06	$9.05	10,816
2015-11-23	$11.10	$11.15	$11.06	$11.07	$8.96	3,682
2015-11-20	$10.99	$11.14	$10.95	$11.03	$8.93	7,332
2015-11-19	$10.90	$11.03	$10.85	$10.93	$8.85	6,398
2015-11-18	$10.92	$11.07	$10.82	$11.01	$8.91	6,927
2015-11-17	$10.77	$10.88	$10.75	$10.75	$8.70	7,403
2015-11-16	$10.85	$10.99	$10.78	$10.78	$8.73	5,023
2015-11-13	$10.89	$10.98	$10.78	$10.94	$8.86	11,457
2015-11-12	$10.82	$10.97	$10.76	$10.93	$8.85	3,140
2015-11-11	$10.99	$10.99	$10.80	$10.88	$8.81	4,522
2015-11-10	$10.87	$10.97	$10.80	$10.95	$8.86	4,870
2015-11-09	$10.85	$10.89	$10.75	$10.88	$8.81	8,480
2015-11-06	$11.00	$11.00	$10.86	$10.90	$8.82	5,113
2015-11-05	$10.91	$10.98	$10.85	$10.96	$8.87	8,766
2015-11-04	$10.99	$10.99	$10.86	$10.98	$8.89	8,705
2015-11-03	$10.92	$10.99	$10.89	$10.99	$8.90	10,142
2015-11-02	$11.04	$11.18	$10.85	$10.93	$8.85	25,720
2015-10-30	$11.00	$11.09	$10.93	$11.09	$8.98	19,095
2015-10-29	$10.88	$11.05	$10.88	$10.90	$8.82	39,004
2015-10-28	$10.92	$11.10	$10.88	$10.93	$8.85	12,260
2015-10-27	$11.08	$11.18	$10.91	$10.91	$8.83	25,122
2015-10-26	$11.12	$11.14	$11.07	$11.14	$9.02	7,283
2015-10-23	$11.20	$11.20	$11.02	$11.12	$9.00	17,923
2015-10-22	$11.13	$11.21	$11.04	$11.05	$8.95	28,663
2015-10-21	$11.24	$11.40	$11.12	$11.12	$9.00	35,948
2015-10-20	$11.26	$11.35	$11.20	$11.30	$9.15	28,302
2015-10-19	$11.35	$11.52	$11.20	$11.27	$9.12	23,078
2015-10-16	$11.44	$11.50	$11.31	$11.43	$9.25	10,255
2015-10-15	$11.69	$11.69	$11.39	$11.51	$9.32	7,692
2015-10-14	$11.52	$11.76	$11.27	$11.53	$9.33	7,652
2015-10-13	$11.51	$12.16	$11.20	$11.59	$9.38	10,953
2015-10-12	$11.82	$12.00	$11.73	$11.81	$9.56	14,950
2015-10-09	$11.65	$11.99	$11.52	$11.72	$9.49	21,886
2015-10-08	$11.50	$11.60	$11.41	$11.51	$9.32	13,214
2015-10-07	$11.20	$11.94	$11.20	$11.42	$9.24	14,099
2015-10-06	$11.66	$11.99	$11.20	$11.43	$9.25	18,698
2015-10-05	$11.83	$12.00	$11.28	$11.55	$9.35	3,394
2015-10-02	$11.66	$11.99	$11.42	$11.77	$9.53	2,546
2015-10-01	$11.20	$11.75	$11.20	$11.75	$9.51	22,860
2015-09-30	$11.50	$11.65	$11.04	$11.25	$9.11	7,497
2015-09-29	$11.52	$11.76	$11.49	$11.50	$9.31	6,381
2015-09-28	$11.57	$11.76	$11.50	$11.56	$9.36	9,262
2015-09-25	$12.00	$12.00	$11.56	$11.60	$9.39	8,760
2015-09-24	$11.58	$11.88	$11.50	$11.88	$9.62	6,022
2015-09-23	$11.69	$11.77	$11.68	$11.70	$9.47	10,450
2015-09-22	$11.91	$11.97	$11.56	$11.56	$9.36	6,736
2015-09-21	$12.07	$12.08	$11.91	$11.91	$9.64	6,730
2015-09-18	$12.00	$12.30	$11.97	$12.10	$9.80	19,397
2015-09-17	$12.02	$12.18	$12.00	$12.10	$9.80	3,859
2015-09-16	$12.01	$12.24	$11.95	$12.13	$9.82	9,547
2015-09-15	$12.35	$12.35	$11.64	$12.05	$9.75	9,790
2015-09-14	$12.30	$12.35	$12.08	$12.27	$9.93	7,594
2015-09-11	$12.09	$12.15	$11.82	$12.15	$9.84	4,171
2015-09-10	$11.77	$11.99	$11.77	$11.99	$9.71	4,968
2015-09-09	$11.87	$12.00	$11.56	$11.90	$9.63	6,776
2015-09-08	$11.85	$12.00	$11.80	$11.99	$9.71	5,401
2015-09-04	$11.95	$12.06	$11.70	$11.70	$9.47	11,961
2015-09-03	$12.08	$12.08	$11.78	$11.99	$9.71	8,158
2015-09-02	$11.60	$11.87	$11.57	$11.70	$9.47	7,794
2015-09-01	$11.75	$11.92	$11.69	$11.70	$9.47	10,119

Rocky Mountain Chocolate Factory Inc (RMCF) News Headlines

Recent Rocky Mountain Chocolate Factory Inc (RMCF) News

Similar Companies to Rocky Mountain Chocolate Factory Inc (RMCF) in the Confectioners Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Mondelez International Inc - Class A	MDLZ	Confectioners	Consumer Defensive	87,000
Hershey Company	HSY	Confectioners	Consumer Defensive	20,000
Tootsie Roll Industries Inc	TR	Confectioners	Consumer Defensive	4,000
Rocky Mountain Chocolate Factory Inc	RMCF	Confectioners	Consumer Defensive	149

Rocky Mountain Chocolate Factory Inc (RMCF) Exchange: NASDAQ