Rayonier Advanced Materials Inc (RYAM) Stock

Data as of April 23, 2024

$4.53 ($-0.13) -2.79%

Rayonier Advanced Materials Inc - Daily Information

Click for more stock information on Rayonier Advanced Materials Inc.

Daily Information	Data
Date	April 23, 2024
Open	$4.67
Previous Close	$4.53
High	$4.73
Low	$4.49
Adjusted Open	$4.67
Previous Adjusted Close	$4.53
Adjusted High	$4.73
Adjusted Low	$4.49

About Rayonier Advanced Materials Inc (RYAM)

Rayonier Advanced Materials Inc. is a global leader in the production of high purity cellulose, a natural polymer commonly found in everyday products. Founded in 1926, the company has come a long way and currently operates facilities in the United States, Canada, and Japan, providing products to over 1,000 customers in more than 50 countries. The company has two business segments: Cellulose Specialties and Forest Products. Cellulose Specialties are used in items such as pharmaceuticals, cigarette filters, and food and beverage ingredients and the Forest Products include timber and other hardwood products along with lumber and newsprint. Rayonier Advanced Materials Inc. has seen consistent growth year over year and remains a leader in the production of specialty materials.

Invest in Rayonier Advanced Materials Inc (RYAM)

Built to help smart investors invest smarter.

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

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for Rayonier Advanced Materials Inc (RYAM)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$4.67	$4.73	$4.49	$4.53	$4.53	407,639
2024-04-11	$4.58	$4.69	$4.53	$4.66	$4.66	316,992
2024-04-10	$4.63	$4.70	$4.44	$4.59	$4.59	596,021
2024-04-09	$4.60	$4.82	$4.54	$4.81	$4.81	334,442
2024-04-08	$4.54	$4.61	$4.46	$4.60	$4.60	441,346
2024-04-05	$4.47	$4.56	$4.38	$4.47	$4.47	457,303
2024-04-04	$4.71	$4.71	$4.44	$4.50	$4.50	417,253
2024-04-03	$4.46	$4.67	$4.46	$4.66	$4.66	460,696
2024-04-02	$4.59	$4.61	$4.48	$4.50	$4.50	498,003
2024-04-01	$4.73	$4.75	$4.59	$4.68	$4.68	523,559
2024-03-28	$4.75	$4.86	$4.70	$4.78	$4.78	413,023
2024-03-27	$4.54	$4.78	$4.52	$4.77	$4.77	343,319
2024-03-26	$4.52	$4.59	$4.47	$4.51	$4.51	301,235
2024-03-25	$4.42	$4.56	$4.39	$4.45	$4.45	371,858
2024-03-22	$4.49	$4.50	$4.31	$4.33	$4.33	402,885
2024-03-21	$4.45	$4.57	$4.43	$4.50	$4.50	361,856
2024-03-20	$4.10	$4.46	$4.07	$4.44	$4.44	503,933
2024-03-19	$4.03	$4.10	$4.00	$4.07	$4.07	360,074
2024-03-18	$4.13	$4.21	$4.05	$4.07	$4.07	350,446
2024-03-15	$4.05	$4.24	$4.02	$4.13	$4.13	1,002,650
2024-03-14	$4.06	$4.12	$3.97	$4.09	$4.09	279,643
2024-03-13	$4.09	$4.20	$4.03	$4.08	$4.08	373,943
2024-03-12	$4.14	$4.24	$4.13	$4.13	$4.13	305,821
2024-03-11	$3.93	$4.21	$3.93	$4.17	$4.17	488,145
2024-03-08	$3.85	$3.96	$3.78	$3.92	$3.92	522,443
2024-03-07	$3.83	$3.89	$3.69	$3.80	$3.80	444,987
2024-03-06	$3.63	$3.74	$3.58	$3.74	$3.74	368,996
2024-03-05	$3.85	$3.91	$3.56	$3.57	$3.57	548,081
2024-03-04	$3.83	$4.02	$3.82	$3.91	$3.91	726,063
2024-03-01	$3.44	$3.79	$3.42	$3.78	$3.78	1,048,838
2024-02-29	$3.45	$3.50	$3.29	$3.39	$3.39	1,576,977
2024-02-28	$3.36	$3.84	$3.15	$3.42	$3.42	1,758,051
2024-02-27	$4.30	$4.45	$4.30	$4.34	$4.34	594,217
2024-02-26	$4.33	$4.45	$4.29	$4.38	$4.38	382,167
2024-02-23	$4.34	$4.41	$4.32	$4.35	$4.35	421,086
2024-02-22	$4.48	$4.53	$4.33	$4.38	$4.38	697,297
2024-02-21	$4.62	$4.65	$4.42	$4.49	$4.49	589,914
2024-02-20	$4.53	$4.64	$4.50	$4.62	$4.62	284,681
2024-02-16	$4.58	$4.68	$4.55	$4.62	$4.62	250,045
2024-02-15	$4.49	$4.68	$4.46	$4.65	$4.65	486,293
2024-02-14	$4.38	$4.47	$4.38	$4.43	$4.43	358,348
2024-02-13	$4.32	$4.47	$4.28	$4.33	$4.33	586,016
2024-02-12	$4.64	$4.73	$4.61	$4.61	$4.61	593,268
2024-02-09	$4.58	$4.68	$4.54	$4.64	$4.64	344,576
2024-02-08	$4.44	$4.58	$4.43	$4.57	$4.57	444,584
2024-02-07	$4.37	$4.46	$4.30	$4.44	$4.44	342,991
2024-02-06	$4.22	$4.44	$4.22	$4.33	$4.33	400,420
2024-02-05	$4.40	$4.44	$4.23	$4.24	$4.24	713,604
2024-02-02	$4.46	$4.54	$4.41	$4.50	$4.50	495,154
2024-02-01	$4.35	$4.54	$4.35	$4.54	$4.54	507,550
2024-01-31	$4.39	$4.47	$4.29	$4.34	$4.34	625,348
2024-01-30	$4.50	$4.58	$4.37	$4.41	$4.41	411,083
2024-01-29	$4.39	$4.57	$4.29	$4.55	$4.55	824,492
2024-01-26	$4.29	$4.38	$4.25	$4.37	$4.37	354,744
2024-01-25	$4.31	$4.37	$4.20	$4.25	$4.25	481,536
2024-01-24	$4.28	$4.34	$4.14	$4.24	$4.24	613,639
2024-01-23	$4.27	$4.33	$4.12	$4.16	$4.16	375,342
2024-01-22	$4.23	$4.30	$4.16	$4.21	$4.21	490,994
2024-01-19	$4.09	$4.22	$3.93	$4.17	$4.17	503,156
2024-01-18	$4.17	$4.19	$4.02	$4.08	$4.08	409,972
2024-01-17	$4.08	$4.16	$4.04	$4.11	$4.11	447,577
2024-01-16	$4.05	$4.18	$4.05	$4.18	$4.18	546,297
2024-01-12	$4.33	$4.35	$4.10	$4.11	$4.11	390,754
2024-01-11	$4.18	$4.26	$4.06	$4.25	$4.25	543,339
2024-01-10	$4.26	$4.30	$4.20	$4.26	$4.26	341,789
2024-01-09	$4.15	$4.36	$4.07	$4.25	$4.25	640,987
2024-01-08	$4.26	$4.27	$4.19	$4.20	$4.20	327,374
2024-01-05	$4.18	$4.36	$4.17	$4.26	$4.26	866,511
2024-01-04	$4.31	$4.36	$4.17	$4.20	$4.20	694,848
2024-01-03	$4.20	$4.40	$4.20	$4.28	$4.28	1,018,023
2024-01-02	$4.02	$4.24	$3.85	$4.20	$4.20	663,449
2023-12-29	$4.06	$4.11	$3.96	$4.05	$4.05	432,181
2023-12-28	$4.04	$4.17	$3.99	$4.08	$4.08	392,481
2023-12-27	$4.08	$4.14	$4.05	$4.12	$4.12	243,177
2023-12-26	$4.10	$4.20	$3.97	$4.11	$4.11	391,354
2023-12-22	$3.98	$4.09	$3.94	$4.06	$4.06	411,930
2023-12-21	$3.96	$4.00	$3.88	$3.95	$3.95	282,979
2023-12-20	$3.91	$4.03	$3.84	$3.89	$3.89	465,322
2023-12-19	$3.88	$3.99	$3.81	$3.92	$3.92	471,915
2023-12-18	$3.82	$3.88	$3.74	$3.81	$3.81	589,660
2023-12-15	$3.74	$3.84	$3.62	$3.82	$3.82	1,141,951
2023-12-14	$3.64	$3.89	$3.60	$3.68	$3.68	807,145
2023-12-13	$3.32	$3.55	$3.24	$3.53	$3.53	496,032
2023-12-12	$3.45	$3.45	$3.28	$3.32	$3.32	370,343
2023-12-11	$3.46	$3.58	$3.45	$3.46	$3.46	490,324
2023-12-08	$3.52	$3.57	$3.44	$3.46	$3.46	368,730
2023-12-07	$3.53	$3.57	$3.45	$3.49	$3.49	312,994
2023-12-06	$3.51	$3.67	$3.47	$3.48	$3.48	488,967
2023-12-05	$3.50	$3.51	$3.37	$3.46	$3.46	528,569
2023-12-04	$3.53	$3.63	$3.47	$3.51	$3.51	617,160
2023-12-01	$3.31	$3.55	$3.22	$3.52	$3.52	661,024
2023-11-30	$3.31	$3.38	$3.25	$3.30	$3.30	397,827
2023-11-29	$3.16	$3.43	$3.12	$3.29	$3.29	602,808
2023-11-28	$3.06	$3.13	$3.02	$3.10	$3.10	469,990
2023-11-27	$3.06	$3.15	$3.02	$3.11	$3.11	452,532
2023-11-24	$3.09	$3.12	$3.06	$3.07	$3.07	120,425
2023-11-22	$3.19	$3.19	$3.04	$3.09	$3.09	500,753
2023-11-21	$3.31	$3.32	$3.11	$3.13	$3.13	608,748
2023-11-20	$3.26	$3.38	$3.15	$3.38	$3.38	1,213,318
2023-11-17	$3.19	$3.26	$3.14	$3.26	$3.26	446,641
2023-11-16	$3.35	$3.35	$3.12	$3.16	$3.16	467,917
2023-11-15	$3.48	$3.48	$3.33	$3.36	$3.36	593,241
2023-11-14	$3.42	$3.61	$3.35	$3.43	$3.43	1,026,700
2023-11-13	$3.14	$3.26	$3.07	$3.24	$3.24	622,579
2023-11-10	$3.11	$3.19	$3.04	$3.17	$3.17	591,809
2023-11-09	$3.14	$3.32	$3.11	$3.12	$3.12	753,504
2023-11-08	$3.00	$3.19	$2.99	$3.10	$3.10	1,209,596
2023-11-07	$2.95	$3.08	$2.91	$3.05	$3.05	569,125
2023-11-06	$2.93	$2.99	$2.88	$2.97	$2.97	586,207
2023-11-03	$2.83	$2.98	$2.80	$2.92	$2.92	567,274
2023-11-02	$2.84	$2.89	$2.69	$2.73	$2.73	690,801
2023-11-01	$2.77	$2.80	$2.66	$2.75	$2.75	697,173
2023-10-31	$2.82	$2.88	$2.73	$2.77	$2.77	535,223
2023-10-30	$2.79	$2.85	$2.69	$2.82	$2.82	663,128
2023-10-27	$2.85	$2.90	$2.67	$2.75	$2.75	851,218
2023-10-26	$2.79	$2.97	$2.74	$2.85	$2.85	1,048,989
2023-10-25	$2.80	$2.84	$2.69	$2.79	$2.79	874,903
2023-10-24	$3.01	$3.01	$2.80	$2.82	$2.82	911,766
2023-10-23	$2.90	$3.03	$2.90	$2.93	$2.93	1,453,496
2023-10-20	$2.94	$3.05	$2.89	$2.94	$2.94	1,410,757
2023-10-19	$2.94	$3.02	$2.86	$2.93	$2.93	953,920
2023-10-18	$2.95	$2.99	$2.90	$2.95	$2.95	649,473
2023-10-17	$2.80	$3.07	$2.78	$3.05	$3.05	780,576
2023-10-16	$2.90	$3.02	$2.81	$2.85	$2.85	808,074
2023-10-13	$2.90	$2.90	$2.76	$2.81	$2.81	679,323
2023-10-12	$3.14	$3.14	$2.80	$2.87	$2.87	1,042,717
2023-10-11	$3.35	$3.50	$3.11	$3.15	$3.15	996,223
2023-10-10	$3.16	$3.30	$3.06	$3.27	$3.27	913,132
2023-10-09	$3.24	$3.26	$3.12	$3.18	$3.18	603,011
2023-10-06	$3.32	$3.42	$3.25	$3.33	$3.33	614,456
2023-10-05	$3.37	$3.47	$3.30	$3.38	$3.38	781,461
2023-10-04	$3.36	$3.45	$3.24	$3.39	$3.39	558,105
2023-10-03	$3.47	$3.53	$3.24	$3.31	$3.31	1,004,173
2023-10-02	$3.50	$3.59	$3.44	$3.51	$3.51	1,171,073
2023-09-29	$3.46	$3.69	$3.43	$3.54	$3.54	1,827,914
2023-09-28	$3.20	$3.51	$3.17	$3.49	$3.49	998,723
2023-09-27	$3.32	$3.33	$3.16	$3.23	$3.23	513,261
2023-09-26	$3.14	$3.31	$3.10	$3.20	$3.20	981,248
2023-09-25	$2.82	$3.26	$2.81	$3.19	$3.19	968,535
2023-09-22	$2.79	$2.86	$2.77	$2.82	$2.82	446,344
2023-09-21	$2.79	$2.88	$2.75	$2.77	$2.77	735,686
2023-09-20	$2.90	$3.00	$2.82	$2.85	$2.85	521,657
2023-09-19	$3.05	$3.14	$2.88	$2.90	$2.90	743,230
2023-09-18	$3.15	$3.15	$2.95	$3.00	$3.00	734,187
2023-09-15	$3.34	$3.36	$3.08	$3.14	$3.14	3,540,911
2023-09-14	$3.17	$3.33	$3.16	$3.33	$3.33	787,219
2023-09-13	$3.12	$3.15	$3.06	$3.14	$3.14	697,825
2023-09-12	$3.12	$3.21	$3.11	$3.16	$3.16	636,825
2023-09-11	$3.17	$3.31	$3.11	$3.13	$3.13	515,411
2023-09-08	$3.03	$3.18	$2.93	$3.14	$3.14	1,027,121
2023-09-07	$3.03	$3.05	$2.92	$2.98	$2.98	1,162,992
2023-09-06	$3.26	$3.31	$3.04	$3.07	$3.07	845,805
2023-09-05	$3.49	$3.49	$3.21	$3.21	$3.21	806,417
2023-09-01	$3.57	$3.65	$3.53	$3.55	$3.55	481,364
2023-08-31	$3.70	$3.74	$3.48	$3.53	$3.53	668,844
2023-08-30	$3.65	$3.71	$3.54	$3.66	$3.66	760,985
2023-08-29	$3.53	$3.68	$3.48	$3.67	$3.67	641,591
2023-08-28	$3.35	$3.66	$3.35	$3.58	$3.58	1,023,891
2023-08-25	$3.26	$3.37	$3.21	$3.32	$3.32	719,476
2023-08-24	$3.25	$3.30	$3.22	$3.26	$3.26	650,950
2023-08-23	$3.22	$3.33	$3.19	$3.28	$3.28	982,604
2023-08-22	$3.06	$3.14	$3.01	$3.14	$3.14	984,231
2023-08-21	$3.06	$3.11	$2.97	$3.03	$3.03	1,652,000
2023-08-18	$2.88	$3.14	$2.86	$3.09	$3.09	1,322,046
2023-08-17	$2.92	$3.03	$2.84	$2.92	$2.92	1,114,912
2023-08-16	$2.99	$3.04	$2.88	$2.91	$2.91	1,651,090
2023-08-15	$3.15	$3.18	$2.97	$2.99	$2.99	1,135,551
2023-08-14	$3.28	$3.33	$3.16	$3.18	$3.18	1,121,782
2023-08-11	$3.25	$3.30	$3.18	$3.28	$3.28	1,427,080
2023-08-10	$3.32	$3.46	$3.20	$3.25	$3.25	1,813,836
2023-08-09	$3.92	$3.92	$2.93	$3.27	$3.27	4,081,175
2023-08-08	$4.15	$4.29	$4.10	$4.25	$4.25	705,222
2023-08-07	$4.23	$4.29	$4.17	$4.27	$4.27	694,485
2023-08-04	$4.51	$4.53	$4.26	$4.29	$4.29	614,296
2023-08-03	$4.45	$4.62	$4.42	$4.51	$4.51	734,311
2023-08-02	$4.72	$4.77	$4.46	$4.47	$4.47	576,965
2023-08-01	$4.69	$4.88	$4.66	$4.82	$4.82	680,880
2023-07-31	$4.66	$4.78	$4.63	$4.73	$4.73	763,548
2023-07-28	$4.82	$4.88	$4.57	$4.63	$4.63	883,552
2023-07-27	$4.99	$4.99	$4.75	$4.78	$4.78	403,272
2023-07-26	$4.84	$5.00	$4.81	$4.90	$4.90	625,345
2023-07-25	$4.98	$5.15	$4.87	$4.88	$4.88	445,896
2023-07-24	$4.89	$5.11	$4.87	$4.96	$4.96	866,326
2023-07-21	$4.84	$5.45	$4.79	$4.91	$4.91	2,784,784
2023-07-20	$4.80	$4.81	$4.62	$4.74	$4.74	624,340
2023-07-19	$4.83	$4.92	$4.76	$4.79	$4.79	546,927
2023-07-18	$4.59	$4.90	$4.59	$4.84	$4.84	698,922
2023-07-17	$4.47	$4.66	$4.45	$4.58	$4.58	559,395
2023-07-14	$4.58	$4.62	$4.39	$4.51	$4.51	1,054,121
2023-07-13	$4.51	$4.68	$4.49	$4.59	$4.59	1,654,975
2023-07-12	$4.49	$4.57	$4.41	$4.49	$4.49	812,742
2023-07-11	$4.18	$4.46	$4.17	$4.38	$4.38	1,202,205
2023-07-10	$4.18	$4.28	$3.94	$4.14	$4.14	1,238,020
2023-07-07	$4.12	$4.53	$4.12	$4.27	$4.27	1,637,395
2023-07-06	$3.98	$4.15	$3.95	$4.13	$4.13	838,998
2023-07-05	$4.43	$4.43	$4.04	$4.05	$4.05	989,090
2023-07-03	$4.34	$4.50	$4.32	$4.44	$4.44	496,811
2023-06-30	$4.22	$4.31	$4.09	$4.28	$4.28	1,016,180
2023-06-29	$4.02	$4.19	$4.02	$4.19	$4.19	814,677
2023-06-28	$4.02	$4.09	$3.91	$4.00	$4.00	858,927
2023-06-27	$4.03	$4.13	$3.91	$4.08	$4.08	501,427
2023-06-26	$4.15	$4.24	$3.94	$3.98	$3.98	860,356
2023-06-23	$3.94	$4.15	$3.88	$4.15	$4.15	1,517,987
2023-06-22	$4.10	$4.18	$3.94	$4.06	$4.06	890,669
2023-06-21	$4.24	$4.30	$4.05	$4.10	$4.10	1,580,947
2023-06-20	$4.22	$4.35	$4.06	$4.31	$4.31	1,276,854
2023-06-16	$4.32	$4.41	$4.15	$4.18	$4.18	15,729,878
2023-06-15	$4.24	$4.28	$4.06	$4.26	$4.26	1,739,882
2023-06-14	$4.36	$4.48	$4.19	$4.24	$4.24	1,744,477
2023-06-13	$4.32	$4.38	$4.16	$4.26	$4.26	1,553,478
2023-06-12	$4.41	$4.44	$4.22	$4.31	$4.31	1,040,442
2023-06-09	$4.38	$4.45	$4.31	$4.35	$4.35	860,219
2023-06-08	$4.34	$4.45	$4.25	$4.40	$4.40	1,239,738
2023-06-07	$3.97	$4.40	$3.97	$4.36	$4.36	1,445,491
2023-06-06	$3.66	$4.10	$3.62	$3.93	$3.93	1,437,669
2023-06-05	$3.52	$3.64	$3.40	$3.63	$3.63	2,137,543
2023-06-02	$3.67	$3.75	$3.54	$3.75	$3.75	1,897,391
2023-06-01	$3.31	$3.58	$3.28	$3.49	$3.49	1,361,940
2023-05-31	$3.64	$3.69	$3.33	$3.40	$3.40	1,554,672
2023-05-30	$4.06	$4.14	$3.49	$3.69	$3.69	1,422,489
2023-05-26	$3.90	$4.18	$3.90	$4.04	$4.04	1,004,576
2023-05-25	$4.02	$4.06	$3.89	$3.95	$3.95	777,571
2023-05-24	$4.19	$4.27	$4.03	$4.06	$4.06	476,444
2023-05-23	$4.40	$4.59	$4.19	$4.20	$4.20	670,033
2023-05-22	$4.34	$4.61	$4.34	$4.45	$4.45	574,392
2023-05-19	$4.24	$4.40	$4.21	$4.34	$4.34	715,212
2023-05-18	$4.22	$4.31	$4.10	$4.21	$4.21	946,235
2023-05-17	$4.35	$4.51	$4.06	$4.25	$4.25	1,429,284
2023-05-16	$4.62	$4.67	$4.27	$4.30	$4.30	688,630
2023-05-15	$4.47	$4.75	$4.44	$4.63	$4.63	933,778
2023-05-12	$4.73	$4.82	$4.33	$4.37	$4.37	806,089
2023-05-11	$4.77	$5.07	$4.65	$4.76	$4.76	1,190,623
2023-05-10	$4.78	$4.80	$4.00	$4.57	$4.57	1,717,281
2023-05-09	$5.50	$5.61	$5.40	$5.48	$5.48	727,405
2023-05-08	$5.65	$5.76	$5.49	$5.54	$5.54	413,136
2023-05-05	$5.46	$5.67	$5.38	$5.64	$5.64	430,761
2023-05-04	$5.36	$5.45	$5.21	$5.30	$5.30	436,329
2023-05-03	$5.30	$5.50	$5.29	$5.41	$5.41	432,735
2023-05-02	$5.36	$5.36	$5.10	$5.26	$5.26	490,294
2023-05-01	$5.44	$5.64	$5.44	$5.49	$5.49	337,494
2023-04-28	$5.22	$5.51	$5.21	$5.44	$5.44	350,649
2023-04-27	$5.18	$5.30	$5.08	$5.22	$5.22	456,189
2023-04-26	$5.31	$5.42	$5.05	$5.13	$5.13	429,461
2023-04-25	$5.40	$5.45	$5.26	$5.38	$5.38	419,194
2023-04-24	$5.22	$5.52	$5.14	$5.51	$5.51	342,934
2023-04-21	$5.48	$5.49	$5.24	$5.30	$5.30	304,418
2023-04-20	$5.48	$5.55	$5.30	$5.44	$5.44	652,531
2023-04-19	$5.53	$5.62	$5.45	$5.57	$5.57	522,590
2023-04-18	$5.47	$5.67	$5.46	$5.65	$5.65	679,392
2023-04-17	$5.38	$5.45	$5.28	$5.44	$5.44	348,646
2023-04-14	$5.69	$5.78	$5.34	$5.39	$5.39	368,967
2023-04-13	$5.65	$5.74	$5.58	$5.68	$5.68	271,114
2023-04-12	$5.93	$5.97	$5.65	$5.69	$5.69	354,136
2023-04-11	$5.77	$5.89	$5.74	$5.80	$5.80	310,791
2023-04-10	$5.55	$5.75	$5.55	$5.71	$5.71	408,448
2023-04-06	$5.55	$5.61	$5.47	$5.59	$5.59	403,539
2023-04-05	$5.77	$5.78	$5.56	$5.58	$5.58	776,874
2023-04-04	$6.28	$6.28	$5.73	$5.84	$5.84	621,625
2023-04-03	$6.34	$6.47	$6.21	$6.28	$6.28	564,539
2023-03-31	$6.20	$6.31	$6.14	$6.27	$6.27	1,333,373
2023-03-30	$6.18	$6.35	$6.10	$6.16	$6.16	406,439
2023-03-29	$6.09	$6.22	$6.06	$6.17	$6.17	378,509
2023-03-28	$6.06	$6.16	$5.98	$6.05	$6.05	304,880
2023-03-27	$6.11	$6.13	$5.91	$6.09	$6.09	463,011
2023-03-24	$5.79	$5.99	$5.59	$5.99	$5.99	595,304
2023-03-23	$6.34	$6.42	$5.89	$5.98	$5.98	721,803
2023-03-22	$6.41	$6.50	$6.29	$6.31	$6.31	578,448
2023-03-21	$6.28	$6.56	$6.24	$6.40	$6.40	707,912
2023-03-20	$6.08	$6.30	$6.06	$6.09	$6.09	474,124
2023-03-17	$6.33	$6.33	$5.93	$6.01	$6.01	1,441,624
2023-03-16	$6.26	$6.65	$6.17	$6.45	$6.45	604,165
2023-03-15	$6.03	$6.39	$6.00	$6.36	$6.36	772,782
2023-03-14	$6.51	$6.69	$6.35	$6.59	$6.59	656,725
2023-03-13	$6.67	$6.67	$6.13	$6.18	$6.18	783,855
2023-03-10	$7.64	$7.67	$6.81	$6.84	$6.84	877,053
2023-03-09	$7.99	$8.03	$7.65	$7.70	$7.70	607,466
2023-03-08	$7.97	$8.09	$7.85	$8.00	$8.00	792,736
2023-03-07	$7.61	$8.11	$7.55	$7.98	$7.98	1,311,795
2023-03-06	$8.30	$8.33	$7.47	$7.61	$7.61	1,229,444
2023-03-03	$8.39	$8.49	$8.34	$8.35	$8.35	761,218
2023-03-02	$8.34	$8.65	$8.20	$8.34	$8.34	1,051,877
2023-03-01	$7.85	$8.65	$7.85	$8.39	$8.39	2,097,988
2023-02-28	$6.99	$8.38	$6.99	$8.20	$8.20	2,855,200
2023-02-27	$6.51	$6.87	$6.51	$6.72	$6.72	462,117
2023-02-24	$6.49	$6.53	$6.28	$6.41	$6.41	372,935
2023-02-23	$6.77	$6.88	$6.64	$6.68	$6.68	495,209
2023-02-22	$6.63	$6.84	$6.60	$6.73	$6.73	440,277
2023-02-21	$6.88	$6.88	$6.52	$6.60	$6.60	566,106
2023-02-17	$7.10	$7.28	$6.97	$6.99	$6.99	535,256
2023-02-16	$6.94	$7.17	$6.92	$7.10	$7.10	606,174
2023-02-15	$6.95	$7.08	$6.72	$7.03	$7.03	547,815
2023-02-14	$6.89	$7.14	$6.86	$7.02	$7.02	416,718
2023-02-13	$6.63	$6.96	$6.58	$6.93	$6.93	612,423
2023-02-10	$6.77	$6.80	$6.57	$6.66	$6.66	391,657
2023-02-09	$6.94	$6.95	$6.62	$6.80	$6.80	667,699
2023-02-08	$7.09	$7.14	$6.85	$6.90	$6.90	512,497
2023-02-07	$7.32	$7.32	$6.95	$7.15	$7.15	457,933
2023-02-06	$7.30	$7.32	$6.92	$7.32	$7.32	655,443
2023-02-03	$7.36	$7.60	$7.28	$7.43	$7.43	573,837
2023-02-02	$7.32	$7.53	$7.08	$7.52	$7.52	631,089
2023-02-01	$6.94	$7.34	$6.94	$7.21	$7.21	749,606
2023-01-31	$6.70	$7.06	$6.70	$6.93	$6.93	754,113
2023-01-30	$6.64	$6.78	$6.45	$6.69	$6.69	441,093
2023-01-27	$6.16	$6.86	$6.11	$6.75	$6.75	748,978
2023-01-26	$6.14	$6.22	$5.99	$6.18	$6.18	647,505
2023-01-25	$5.89	$6.27	$5.81	$6.14	$6.14	869,763
2023-01-24	$5.86	$6.08	$5.70	$6.00	$6.00	512,742
2023-01-23	$5.77	$5.90	$5.53	$5.86	$5.86	947,102
2023-01-20	$6.50	$6.52	$5.66	$5.68	$5.68	1,979,460
2023-01-19	$7.25	$7.46	$6.72	$6.78	$6.78	906,486
2023-01-18	$7.31	$7.54	$7.19	$7.41	$7.41	718,462
2023-01-17	$6.75	$7.57	$6.57	$7.28	$7.28	1,283,594
2023-01-13	$6.30	$6.77	$6.28	$6.71	$6.71	798,451
2023-01-12	$5.97	$6.52	$5.97	$6.45	$6.45	1,054,989
2023-01-11	$6.08	$6.25	$5.72	$5.98	$5.98	1,573,155
2023-01-10	$8.45	$8.49	$6.00	$6.07	$6.07	3,765,006
2023-01-09	$9.17	$9.29	$9.03	$9.16	$9.16	427,542
2023-01-06	$8.93	$9.09	$8.70	$9.00	$9.00	435,235
2023-01-05	$9.45	$9.45	$8.64	$8.81	$8.81	535,115
2023-01-04	$9.50	$9.84	$9.36	$9.61	$9.61	496,096
2023-01-03	$9.64	$9.75	$9.10	$9.32	$9.32	600,318
2022-12-30	$9.18	$9.65	$9.14	$9.60	$9.60	719,596
2022-12-29	$8.81	$9.39	$8.77	$9.23	$9.23	533,080
2022-12-28	$8.73	$8.99	$8.57	$8.70	$8.70	310,443
2022-12-27	$8.73	$8.77	$8.49	$8.73	$8.73	344,440
2022-12-23	$8.28	$8.61	$8.24	$8.59	$8.59	239,780
2022-12-22	$8.35	$8.36	$8.05	$8.20	$8.20	351,800
2022-12-21	$8.58	$8.74	$8.45	$8.57	$8.57	309,348
2022-12-20	$8.00	$8.48	$7.79	$8.39	$8.39	299,142
2022-12-19	$8.14	$8.21	$7.86	$8.06	$8.06	365,561
2022-12-16	$8.29	$8.39	$8.12	$8.15	$8.15	1,491,522
2022-12-15	$8.70	$8.70	$8.27	$8.42	$8.42	458,097
2022-12-14	$8.65	$9.06	$8.65	$8.82	$8.82	419,480
2022-12-13	$8.52	$9.04	$8.50	$8.65	$8.65	581,179
2022-12-12	$8.20	$8.36	$8.00	$8.25	$8.25	264,231
2022-12-09	$8.30	$8.47	$8.16	$8.18	$8.18	226,560
2022-12-08	$8.37	$8.54	$8.26	$8.36	$8.36	387,723
2022-12-07	$8.16	$8.39	$8.03	$8.25	$8.25	336,465
2022-12-06	$8.14	$8.34	$8.00	$8.11	$8.11	547,872
2022-12-05	$7.95	$8.44	$7.84	$8.04	$8.04	556,519
2022-12-02	$7.77	$8.39	$7.68	$8.00	$8.00	767,091
2022-12-01	$7.74	$7.96	$7.62	$7.91	$7.91	272,275
2022-11-30	$7.59	$7.74	$7.26	$7.74	$7.74	303,900
2022-11-29	$7.65	$7.84	$7.54	$7.56	$7.56	187,799
2022-11-28	$7.56	$7.92	$7.32	$7.56	$7.56	354,404
2022-11-25	$7.81	$8.00	$7.70	$7.75	$7.75	154,793
2022-11-23	$7.73	$7.88	$7.59	$7.84	$7.84	190,767
2022-11-22	$7.56	$7.80	$7.38	$7.74	$7.74	251,109
2022-11-21	$7.60	$7.65	$7.13	$7.39	$7.39	296,599
2022-11-18	$7.89	$7.93	$7.61	$7.65	$7.65	343,391
2022-11-17	$7.40	$7.83	$7.25	$7.68	$7.68	380,219
2022-11-16	$7.63	$7.78	$7.09	$7.55	$7.55	531,091
2022-11-15	$7.31	$7.66	$7.25	$7.66	$7.66	717,300
2022-11-14	$6.93	$7.44	$6.69	$7.26	$7.26	362,375
2022-11-11	$6.97	$7.23	$6.91	$7.09	$7.09	323,328
2022-11-10	$6.55	$7.10	$6.48	$6.99	$6.99	567,191
2022-11-09	$7.35	$7.35	$6.09	$6.20	$6.20	516,496
2022-11-08	$7.27	$7.45	$7.00	$7.42	$7.42	326,193
2022-11-07	$7.08	$7.35	$6.73	$7.19	$7.19	597,378
2022-11-04	$6.31	$7.19	$6.17	$7.14	$7.14	747,602
2022-11-03	$5.97	$6.49	$5.97	$6.31	$6.31	1,073,221
2022-11-02	$4.90	$6.45	$4.90	$6.00	$6.00	2,714,581
2022-11-01	$4.57	$4.57	$4.28	$4.47	$4.47	184,062
2022-10-31	$4.29	$4.57	$4.29	$4.55	$4.55	476,524
2022-10-28	$4.20	$4.37	$4.04	$4.36	$4.36	241,106
2022-10-27	$4.11	$4.36	$4.06	$4.17	$4.17	274,587
2022-10-26	$3.93	$4.07	$3.93	$4.02	$4.02	150,672
2022-10-25	$3.69	$3.96	$3.64	$3.89	$3.89	246,223
2022-10-24	$3.74	$3.74	$3.53	$3.67	$3.67	189,115
2022-10-21	$3.37	$3.67	$3.37	$3.63	$3.63	212,600
2022-10-20	$3.30	$3.46	$3.20	$3.29	$3.29	210,605
2022-10-19	$3.41	$3.49	$3.29	$3.34	$3.34	137,421
2022-10-18	$3.54	$3.64	$3.39	$3.47	$3.47	158,045
2022-10-17	$3.21	$3.42	$3.21	$3.35	$3.35	252,107
2022-10-14	$3.28	$3.29	$3.04	$3.05	$3.05	187,472
2022-10-13	$2.90	$3.25	$2.84	$3.21	$3.21	233,873
2022-10-12	$3.21	$3.21	$3.00	$3.03	$3.03	139,996
2022-10-11	$3.03	$3.28	$2.99	$3.21	$3.21	237,692
2022-10-10	$3.17	$3.18	$3.01	$3.06	$3.06	131,760
2022-10-07	$3.12	$3.23	$3.06	$3.18	$3.18	261,209
2022-10-06	$3.35	$3.41	$3.15	$3.16	$3.16	141,174
2022-10-05	$3.27	$3.39	$3.10	$3.37	$3.37	213,294
2022-10-04	$3.36	$3.43	$3.24	$3.34	$3.34	269,890
2022-10-03	$3.23	$3.38	$3.13	$3.28	$3.28	239,649
2022-09-30	$3.27	$3.39	$3.14	$3.15	$3.15	304,621
2022-09-29	$3.59	$3.61	$3.17	$3.31	$3.31	219,034
2022-09-28	$3.60	$3.72	$3.57	$3.67	$3.67	241,529
2022-09-27	$3.63	$3.69	$3.51	$3.56	$3.56	171,440
2022-09-26	$3.65	$3.75	$3.52	$3.56	$3.56	161,694
2022-09-23	$4.03	$4.06	$3.65	$3.71	$3.71	391,291
2022-09-22	$4.10	$4.20	$4.02	$4.14	$4.14	225,074
2022-09-21	$4.28	$4.29	$4.09	$4.09	$4.09	141,616
2022-09-20	$4.34	$4.34	$4.04	$4.22	$4.22	387,671
2022-09-19	$4.33	$4.48	$4.33	$4.42	$4.42	216,065
2022-09-16	$4.49	$4.50	$4.20	$4.42	$4.42	1,153,479
2022-09-15	$4.60	$4.76	$4.58	$4.62	$4.62	183,359
2022-09-14	$4.58	$4.76	$4.45	$4.68	$4.68	304,204
2022-09-13	$4.71	$4.84	$4.60	$4.62	$4.62	174,089
2022-09-12	$4.71	$4.93	$4.65	$4.88	$4.88	309,846
2022-09-09	$4.48	$4.67	$4.44	$4.66	$4.66	162,168
2022-09-08	$4.30	$4.43	$4.21	$4.42	$4.42	202,962
2022-09-07	$4.10	$4.38	$4.10	$4.36	$4.36	222,201
2022-09-06	$4.29	$4.29	$4.02	$4.11	$4.11	458,355
2022-09-02	$4.33	$4.43	$4.24	$4.28	$4.28	285,265
2022-09-01	$4.45	$4.45	$4.21	$4.24	$4.24	345,048
2022-08-31	$4.51	$4.54	$4.43	$4.52	$4.52	289,304
2022-08-30	$4.84	$4.86	$4.46	$4.51	$4.51	303,144
2022-08-29	$4.89	$4.92	$4.73	$4.82	$4.82	260,279
2022-08-26	$5.20	$5.26	$4.91	$4.92	$4.92	334,959
2022-08-25	$4.84	$5.28	$4.84	$5.23	$5.23	326,554
2022-08-24	$4.82	$4.91	$4.78	$4.81	$4.81	175,524
2022-08-23	$4.87	$4.95	$4.79	$4.82	$4.82	307,729
2022-08-22	$4.93	$4.99	$4.85	$4.85	$4.85	191,751
2022-08-19	$5.10	$5.13	$4.99	$5.05	$5.05	318,754
2022-08-18	$5.15	$5.30	$5.08	$5.25	$5.25	242,514
2022-08-17	$5.34	$5.35	$5.05	$5.16	$5.16	321,275
2022-08-16	$5.26	$5.63	$5.26	$5.39	$5.39	565,158
2022-08-15	$5.27	$5.34	$5.07	$5.31	$5.31	299,297
2022-08-12	$4.96	$5.36	$4.92	$5.36	$5.36	680,343
2022-08-11	$5.10	$5.13	$4.93	$4.95	$4.95	458,715
2022-08-10	$5.00	$5.26	$4.98	$5.03	$5.03	548,051
2022-08-09	$4.72	$4.93	$4.61	$4.93	$4.93	379,684
2022-08-08	$4.72	$4.84	$4.66	$4.72	$4.72	520,783
2022-08-05	$4.33	$4.83	$4.29	$4.76	$4.76	816,015
2022-08-04	$4.05	$4.36	$3.84	$4.30	$4.30	866,221
2022-08-03	$3.72	$4.13	$3.65	$4.03	$4.03	549,817
2022-08-02	$3.57	$3.81	$3.53	$3.73	$3.73	525,482
2022-08-01	$3.47	$3.75	$3.42	$3.62	$3.62	487,590
2022-07-29	$3.41	$3.56	$3.37	$3.54	$3.54	398,913
2022-07-28	$3.21	$3.40	$3.16	$3.39	$3.39	280,397
2022-07-27	$3.05	$3.24	$3.02	$3.24	$3.24	186,148
2022-07-26	$3.11	$3.11	$2.98	$3.05	$3.05	239,784
2022-07-25	$3.01	$3.10	$2.96	$3.09	$3.09	181,474
2022-07-22	$2.91	$3.04	$2.89	$3.01	$3.01	349,156
2022-07-21	$3.02	$3.02	$2.87	$2.92	$2.92	362,430
2022-07-20	$3.07	$3.13	$3.02	$3.08	$3.08	481,621
2022-07-19	$3.11	$3.24	$3.04	$3.10	$3.10	433,000
2022-07-18	$3.00	$3.39	$2.99	$3.10	$3.10	1,053,248
2022-07-15	$2.72	$2.86	$2.60	$2.82	$2.82	497,980
2022-07-14	$2.60	$2.67	$2.54	$2.65	$2.65	406,645
2022-07-13	$2.60	$2.71	$2.51	$2.65	$2.65	279,141
2022-07-12	$2.66	$2.75	$2.64	$2.67	$2.67	256,427
2022-07-11	$2.81	$2.84	$2.65	$2.70	$2.70	329,634
2022-07-08	$2.88	$2.95	$2.83	$2.84	$2.84	301,780
2022-07-07	$2.78	$2.88	$2.75	$2.84	$2.84	617,436
2022-07-06	$2.71	$2.79	$2.62	$2.75	$2.75	577,427
2022-07-05	$2.71	$2.74	$2.60	$2.73	$2.73	630,537
2022-07-01	$2.62	$2.82	$2.59	$2.79	$2.79	669,080
2022-06-30	$2.48	$2.65	$2.46	$2.62	$2.62	674,647
2022-06-29	$2.59	$2.63	$2.44	$2.54	$2.54	908,277
2022-06-28	$2.74	$2.74	$2.56	$2.59	$2.59	768,462
2022-06-27	$2.67	$2.81	$2.59	$2.71	$2.71	669,973
2022-06-24	$2.62	$2.74	$2.57	$2.65	$2.65	849,169
2022-06-23	$2.81	$2.82	$2.60	$2.63	$2.63	580,980
2022-06-22	$2.66	$2.76	$2.61	$2.73	$2.73	1,344,394
2022-06-21	$2.77	$2.86	$2.70	$2.79	$2.79	796,651
2022-06-17	$2.82	$2.88	$2.61	$2.73	$2.73	5,113,925
2022-06-16	$3.10	$3.13	$2.85	$2.89	$2.89	1,376,893
2022-06-15	$3.36	$3.37	$3.08	$3.15	$3.15	759,461
2022-06-14	$3.38	$3.45	$3.27	$3.34	$3.34	469,670
2022-06-13	$3.60	$3.60	$3.33	$3.38	$3.38	560,967
2022-06-10	$3.75	$3.77	$3.69	$3.72	$3.72	417,860
2022-06-09	$3.76	$3.96	$3.65	$3.86	$3.86	449,493
2022-06-08	$3.74	$3.80	$3.66	$3.78	$3.78	431,308
2022-06-07	$3.58	$3.78	$3.56	$3.76	$3.76	547,808
2022-06-06	$3.56	$3.73	$3.51	$3.65	$3.65	607,889
2022-06-03	$3.53	$3.53	$3.37	$3.48	$3.48	922,894
2022-06-02	$3.65	$3.65	$3.51	$3.61	$3.61	647,189
2022-06-01	$3.90	$3.93	$3.46	$3.61	$3.61	732,445
2022-05-31	$3.93	$3.96	$3.78	$3.85	$3.85	894,851
2022-05-27	$4.11	$4.13	$3.74	$4.07	$4.07	956,199
2022-05-26	$4.04	$4.26	$3.98	$4.16	$4.16	695,873
2022-05-25	$3.90	$4.11	$3.86	$4.01	$4.01	656,582
2022-05-24	$4.16	$4.21	$3.89	$4.00	$4.00	506,753
2022-05-23	$4.71	$4.73	$4.10	$4.21	$4.21	764,322
2022-05-20	$4.78	$5.00	$4.51	$4.62	$4.62	344,164
2022-05-19	$4.90	$5.03	$4.40	$4.69	$4.69	2,876,111
2022-05-18	$5.16	$5.28	$4.87	$4.90	$4.90	2,091,533
2022-05-17	$5.09	$5.21	$5.04	$5.20	$5.20	209,036
2022-05-16	$4.82	$4.99	$4.80	$4.98	$4.98	263,206
2022-05-13	$4.85	$5.03	$4.82	$4.86	$4.86	465,066
2022-05-12	$4.80	$4.92	$4.66	$4.77	$4.77	174,097
2022-05-11	$4.80	$4.93	$4.76	$4.85	$4.85	300,286
2022-05-10	$5.01	$5.12	$4.67	$4.76	$4.76	246,902
2022-05-09	$4.99	$5.04	$4.84	$4.92	$4.92	321,341
2022-05-06	$5.26	$5.32	$5.06	$5.12	$5.12	204,420
2022-05-05	$5.57	$5.69	$5.25	$5.37	$5.37	363,910
2022-05-04	$5.32	$5.61	$5.21	$5.56	$5.56	304,378
2022-05-03	$4.90	$5.27	$4.90	$5.16	$5.16	301,924
2022-05-02	$5.17	$5.17	$4.80	$4.86	$4.86	230,952
2022-04-29	$5.13	$5.30	$5.04	$5.13	$5.13	234,153
2022-04-28	$5.00	$5.16	$4.85	$5.12	$5.12	229,676
2022-04-27	$5.19	$5.19	$4.95	$4.98	$4.98	208,391
2022-04-26	$5.07	$5.16	$4.89	$5.15	$5.15	422,119
2022-04-25	$5.25	$5.25	$4.90	$5.12	$5.12	290,275
2022-04-22	$5.72	$5.74	$5.28	$5.30	$5.30	207,360
2022-04-21	$5.82	$5.90	$5.65	$5.76	$5.76	743,569
2022-04-20	$5.62	$5.82	$5.60	$5.80	$5.80	220,062
2022-04-19	$5.39	$5.70	$5.36	$5.54	$5.54	501,789
2022-04-18	$5.49	$5.62	$5.41	$5.47	$5.47	204,864
2022-04-14	$5.49	$5.59	$5.45	$5.52	$5.52	197,447
2022-04-13	$5.44	$5.49	$5.35	$5.46	$5.46	257,458
2022-04-12	$5.79	$5.84	$5.39	$5.41	$5.41	256,449
2022-04-11	$6.04	$6.12	$5.56	$5.72	$5.72	505,085
2022-04-08	$5.79	$6.16	$5.47	$6.05	$6.05	675,571
2022-04-07	$5.47	$5.88	$4.90	$5.85	$5.85	1,078,959
2022-04-06	$6.34	$6.34	$5.79	$5.87	$5.87	348,376
2022-04-05	$6.64	$6.78	$6.29	$6.38	$6.38	396,905
2022-04-04	$6.60	$6.64	$6.38	$6.64	$6.64	258,217
2022-04-01	$6.56	$6.70	$6.49	$6.62	$6.62	302,331
2022-03-31	$6.40	$6.58	$6.40	$6.57	$6.57	194,340
2022-03-30	$6.63	$6.71	$6.47	$6.48	$6.48	229,001
2022-03-29	$6.63	$6.86	$6.52	$6.58	$6.58	300,191
2022-03-28	$6.74	$6.74	$6.50	$6.62	$6.62	248,649
2022-03-25	$6.69	$6.79	$6.60	$6.73	$6.73	218,811
2022-03-24	$6.57	$6.70	$6.50	$6.66	$6.66	174,086
2022-03-23	$6.73	$6.79	$6.47	$6.57	$6.57	219,647
2022-03-22	$6.79	$6.99	$6.72	$6.79	$6.79	281,091
2022-03-21	$6.70	$7.00	$6.60	$6.79	$6.79	329,844
2022-03-18	$6.27	$6.77	$6.18	$6.73	$6.73	905,194
2022-03-17	$6.15	$6.35	$6.05	$6.26	$6.26	334,960
2022-03-16	$6.36	$6.45	$6.10	$6.21	$6.21	539,319
2022-03-15	$6.27	$6.49	$6.27	$6.46	$6.46	249,072
2022-03-14	$6.46	$6.49	$6.20	$6.24	$6.24	309,268
2022-03-11	$6.46	$6.53	$6.36	$6.41	$6.41	366,092
2022-03-10	$6.08	$6.57	$6.06	$6.46	$6.46	434,581
2022-03-09	$6.18	$6.23	$5.94	$6.21	$6.21	290,142
2022-03-08	$6.15	$6.18	$5.88	$6.04	$6.04	1,625,233
2022-03-07	$6.26	$6.36	$6.16	$6.18	$6.18	419,991
2022-03-04	$6.19	$6.29	$6.15	$6.25	$6.25	401,548
2022-03-03	$6.02	$6.32	$5.99	$6.29	$6.29	531,410
2022-03-02	$5.73	$6.08	$5.52	$6.06	$6.06	497,398
2022-03-01	$5.79	$5.79	$5.49	$5.76	$5.76	444,258
2022-02-28	$5.91	$5.93	$5.63	$5.87	$5.87	536,545
2022-02-25	$5.53	$6.05	$5.46	$6.02	$6.02	654,844
2022-02-24	$4.81	$5.57	$4.55	$5.51	$5.51	909,542
2022-02-23	$5.19	$5.32	$5.11	$5.15	$5.15	294,880
2022-02-22	$5.47	$5.47	$5.18	$5.18	$5.18	207,672
2022-02-18	$5.19	$5.48	$5.18	$5.41	$5.41	252,878
2022-02-17	$5.23	$5.34	$5.17	$5.20	$5.20	240,680
2022-02-16	$5.25	$5.39	$5.16	$5.23	$5.23	699,430
2022-02-15	$5.12	$5.25	$5.12	$5.24	$5.24	354,556
2022-02-14	$5.22	$5.25	$5.12	$5.13	$5.13	284,434
2022-02-11	$5.20	$5.24	$5.13	$5.23	$5.23	1,085,549
2022-02-10	$5.28	$5.41	$5.15	$5.15	$5.15	1,175,842
2022-02-09	$5.51	$5.57	$5.29	$5.31	$5.31	859,369
2022-02-08	$5.46	$5.62	$5.45	$5.48	$5.48	292,089
2022-02-07	$5.45	$5.59	$5.45	$5.48	$5.48	173,450
2022-02-04	$5.60	$5.65	$5.31	$5.48	$5.48	596,433
2022-02-03	$6.09	$6.12	$5.58	$5.61	$5.61	594,527
2022-02-02	$6.15	$6.26	$6.02	$6.16	$6.16	222,040
2022-02-01	$6.23	$6.30	$6.09	$6.19	$6.19	225,433
2022-01-31	$6.09	$6.24	$6.05	$6.23	$6.23	170,738
2022-01-28	$6.00	$6.19	$5.96	$6.17	$6.17	156,005
2022-01-27	$6.21	$6.35	$6.00	$6.06	$6.06	159,724
2022-01-26	$6.50	$6.55	$6.11	$6.21	$6.21	169,861
2022-01-25	$6.19	$6.45	$6.08	$6.39	$6.39	145,796
2022-01-24	$6.32	$6.40	$6.06	$6.32	$6.32	226,417
2022-01-21	$6.62	$6.74	$6.43	$6.47	$6.47	320,116
2022-01-20	$6.73	$6.93	$6.59	$6.67	$6.67	285,724
2022-01-19	$6.79	$6.89	$6.57	$6.70	$6.70	201,300
2022-01-18	$6.57	$6.89	$6.52	$6.76	$6.76	256,061
2022-01-14	$6.58	$6.71	$6.40	$6.60	$6.60	189,430
2022-01-13	$6.48	$6.67	$6.43	$6.62	$6.62	237,972
2022-01-12	$6.28	$6.54	$6.18	$6.46	$6.46	434,393
2022-01-11	$6.13	$6.24	$6.04	$6.20	$6.20	175,418
2022-01-10	$6.07	$6.19	$5.98	$6.15	$6.15	287,474
2022-01-07	$5.98	$6.10	$5.94	$6.02	$6.02	182,778
2022-01-06	$6.03	$6.11	$5.89	$6.02	$6.02	197,833
2022-01-05	$5.97	$6.34	$5.88	$5.97	$5.97	398,703
2022-01-04	$5.91	$5.97	$5.83	$5.92	$5.92	209,372
2022-01-03	$5.71	$5.95	$5.71	$5.84	$5.84	216,693
2021-12-31	$5.55	$5.72	$5.49	$5.71	$5.71	248,913
2021-12-30	$5.46	$5.68	$5.42	$5.57	$5.57	212,406
2021-12-29	$5.50	$5.55	$5.44	$5.49	$5.49	138,266
2021-12-28	$5.57	$5.66	$5.54	$5.55	$5.55	142,498
2021-12-27	$5.55	$5.63	$5.46	$5.59	$5.59	150,795
2021-12-23	$5.43	$5.62	$5.40	$5.55	$5.55	235,311
2021-12-22	$5.17	$5.36	$5.17	$5.36	$5.36	281,488
2021-12-21	$5.07	$5.32	$5.07	$5.21	$5.21	264,818
2021-12-20	$5.20	$5.20	$4.98	$5.05	$5.05	474,765
2021-12-17	$5.26	$5.46	$5.09	$5.36	$5.36	2,084,202
2021-12-16	$5.48	$5.56	$5.28	$5.32	$5.32	279,734
2021-12-15	$5.47	$5.51	$5.07	$5.49	$5.49	716,629
2021-12-14	$5.88	$5.97	$5.62	$5.66	$5.66	351,792
2021-12-13	$5.91	$5.97	$5.78	$5.84	$5.84	306,029
2021-12-10	$6.00	$6.10	$5.92	$5.98	$5.98	216,871
2021-12-09	$5.89	$6.02	$5.80	$5.96	$5.96	247,399
2021-12-08	$5.85	$6.08	$5.85	$6.01	$6.01	228,043
2021-12-07	$5.77	$5.96	$5.72	$5.84	$5.84	224,984
2021-12-06	$5.62	$5.87	$5.59	$5.63	$5.63	400,114
2021-12-03	$5.62	$5.65	$5.44	$5.54	$5.54	180,902
2021-12-02	$5.44	$5.58	$5.40	$5.54	$5.54	270,924
2021-12-01	$5.65	$5.80	$5.40	$5.41	$5.41	336,576
2021-11-30	$5.62	$5.73	$5.31	$5.48	$5.48	705,690
2021-11-29	$5.79	$5.80	$5.46	$5.72	$5.72	479,376
2021-11-26	$5.80	$5.80	$5.46	$5.71	$5.71	291,267
2021-11-24	$5.91	$6.00	$5.78	$5.93	$5.93	196,843
2021-11-23	$6.02	$6.07	$5.85	$5.93	$5.93	255,943
2021-11-22	$5.93	$6.19	$5.91	$6.00	$6.00	253,977
2021-11-19	$6.05	$6.19	$5.92	$5.93	$5.93	287,297
2021-11-18	$6.25	$6.38	$6.07	$6.19	$6.19	333,116
2021-11-17	$6.30	$6.39	$6.18	$6.25	$6.25	434,852
2021-11-16	$6.48	$6.48	$6.31	$6.36	$6.36	307,956
2021-11-15	$6.61	$6.63	$6.50	$6.53	$6.53	335,795
2021-11-12	$6.58	$6.64	$6.48	$6.58	$6.58	192,650
2021-11-11	$6.52	$6.75	$6.46	$6.61	$6.61	248,869
2021-11-10	$6.67	$6.71	$6.47	$6.54	$6.54	207,553
2021-11-09	$6.81	$6.88	$6.59	$6.66	$6.66	248,938
2021-11-08	$6.76	$6.96	$6.73	$6.83	$6.83	327,626
2021-11-05	$6.72	$6.80	$6.53	$6.73	$6.73	387,518
2021-11-04	$7.00	$7.00	$6.61	$6.64	$6.64	476,871
2021-11-03	$7.55	$7.62	$6.85	$7.09	$7.09	493,096
2021-11-02	$7.50	$7.60	$7.25	$7.56	$7.56	290,061
2021-11-01	$7.26	$7.52	$7.13	$7.49	$7.49	306,053
2021-10-29	$7.13	$7.22	$7.04	$7.18	$7.18	252,392
2021-10-28	$7.11	$7.22	$7.09	$7.13	$7.13	199,388
2021-10-27	$7.07	$7.29	$6.89	$7.12	$7.12	368,024
2021-10-26	$7.40	$7.46	$7.13	$7.14	$7.14	262,421
2021-10-25	$7.44	$7.50	$7.36	$7.43	$7.43	216,441
2021-10-22	$7.61	$7.69	$7.38	$7.43	$7.43	265,832
2021-10-21	$7.52	$7.71	$7.28	$7.45	$7.45	227,882
2021-10-20	$7.24	$7.51	$7.17	$7.51	$7.51	280,877
2021-10-19	$7.51	$7.51	$7.25	$7.25	$7.25	272,444
2021-10-18	$7.61	$7.69	$7.42	$7.49	$7.49	293,448
2021-10-15	$8.24	$8.32	$7.67	$7.67	$7.67	401,591
2021-10-14	$8.19	$8.19	$7.98	$8.05	$8.05	273,347
2021-10-13	$8.07	$8.12	$7.80	$8.07	$8.07	198,718
2021-10-12	$8.08	$8.31	$8.02	$8.05	$8.05	249,417
2021-10-11	$7.74	$8.09	$7.73	$8.01	$8.01	282,495
2021-10-08	$7.69	$7.77	$7.56	$7.66	$7.66	272,589
2021-10-07	$7.53	$7.75	$7.53	$7.68	$7.68	292,885
2021-10-06	$7.46	$7.50	$7.18	$7.49	$7.49	365,018
2021-10-05	$7.59	$7.59	$7.43	$7.57	$7.57	343,035
2021-10-04	$7.76	$7.79	$7.54	$7.55	$7.55	237,523
2021-10-01	$7.54	$7.84	$7.46	$7.74	$7.74	290,152
2021-09-30	$7.46	$7.62	$7.38	$7.50	$7.50	230,295
2021-09-29	$7.62	$7.63	$7.22	$7.41	$7.41	284,275
2021-09-28	$7.75	$7.89	$7.54	$7.56	$7.56	267,980
2021-09-27	$7.45	$7.76	$7.45	$7.72	$7.72	280,870
2021-09-24	$7.27	$7.52	$7.22	$7.37	$7.37	221,949
2021-09-23	$7.22	$7.44	$7.09	$7.35	$7.35	625,252
2021-09-22	$6.98	$7.18	$6.94	$7.05	$7.05	706,729
2021-09-21	$7.03	$7.03	$6.68	$6.88	$6.88	230,598
2021-09-20	$6.85	$7.05	$6.71	$6.96	$6.96	304,249
2021-09-17	$6.89	$7.17	$6.80	$7.05	$7.05	1,503,665
2021-09-16	$6.90	$6.90	$6.63	$6.83	$6.83	386,040
2021-09-15	$6.77	$6.93	$6.72	$6.92	$6.92	279,410
2021-09-14	$7.11	$7.11	$6.70	$6.77	$6.77	493,255
2021-09-13	$7.32	$7.46	$6.96	$7.01	$7.01	437,235
2021-09-10	$7.25	$7.57	$7.14	$7.18	$7.18	595,256
2021-09-09	$6.73	$7.00	$6.63	$6.80	$6.80	279,816
2021-09-08	$6.88	$6.88	$6.50	$6.75	$6.75	296,380
2021-09-07	$7.00	$7.07	$6.85	$6.92	$6.92	276,887
2021-09-03	$7.20	$7.21	$6.94	$7.05	$7.05	171,309
2021-09-02	$7.16	$7.33	$7.09	$7.20	$7.20	183,421
2021-09-01	$7.01	$7.14	$6.85	$7.08	$7.08	239,683
2021-08-31	$6.77	$7.09	$6.76	$7.06	$7.06	324,066
2021-08-30	$7.11	$7.11	$6.88	$6.89	$6.89	204,746
2021-08-27	$6.70	$7.04	$6.70	$7.01	$7.01	353,569
2021-08-26	$6.72	$7.05	$6.60	$6.66	$6.66	231,234
2021-08-25	$6.63	$6.80	$6.57	$6.74	$6.74	199,559
2021-08-24	$6.56	$6.72	$6.50	$6.57	$6.57	221,034
2021-08-23	$6.36	$6.55	$6.32	$6.47	$6.47	215,984
2021-08-20	$6.11	$6.30	$6.01	$6.25	$6.25	314,158
2021-08-19	$6.35	$6.42	$6.12	$6.19	$6.19	354,693
2021-08-18	$6.39	$6.63	$6.39	$6.44	$6.44	186,948
2021-08-17	$6.63	$6.64	$6.26	$6.35	$6.35	286,762
2021-08-16	$6.81	$6.88	$6.65	$6.80	$6.80	262,934
2021-08-13	$7.14	$7.17	$6.89	$6.93	$6.93	215,154
2021-08-12	$7.15	$7.16	$6.98	$7.09	$7.09	274,673
2021-08-11	$7.19	$7.28	$7.02	$7.17	$7.17	180,664
2021-08-10	$6.85	$7.29	$6.81	$7.21	$7.21	460,333
2021-08-09	$7.04	$7.04	$6.85	$6.87	$6.87	254,903
2021-08-06	$6.66	$7.25	$6.63	$7.16	$7.16	570,132
2021-08-05	$6.86	$6.97	$6.45	$6.48	$6.48	401,579
2021-08-04	$6.75	$6.92	$6.59	$6.69	$6.69	609,774
2021-08-03	$6.99	$7.17	$6.71	$7.15	$7.15	315,147
2021-08-02	$7.03	$7.18	$6.94	$6.99	$6.99	356,581
2021-07-30	$7.06	$7.11	$6.85	$6.97	$6.97	241,747
2021-07-29	$6.99	$7.10	$6.89	$7.04	$7.04	266,420
2021-07-28	$6.85	$6.95	$6.66	$6.86	$6.86	193,882
2021-07-27	$6.71	$6.83	$6.57	$6.78	$6.78	230,786
2021-07-26	$6.47	$6.86	$6.47	$6.85	$6.85	268,623
2021-07-23	$6.47	$6.57	$6.22	$6.43	$6.43	209,521
2021-07-22	$6.52	$6.58	$6.32	$6.43	$6.43	192,516
2021-07-21	$6.33	$6.65	$6.20	$6.57	$6.57	347,370
2021-07-20	$5.97	$6.24	$5.89	$6.16	$6.16	367,797
2021-07-19	$6.48	$6.52	$5.87	$5.99	$5.99	716,642
2021-07-16	$6.91	$6.99	$6.57	$6.63	$6.63	421,545
2021-07-15	$6.86	$6.99	$6.73	$6.85	$6.85	274,306
2021-07-14	$7.02	$7.15	$6.93	$6.98	$6.98	322,657
2021-07-13	$7.15	$7.19	$6.87	$6.98	$6.98	351,548
2021-07-12	$7.12	$7.32	$7.07	$7.24	$7.24	260,766
2021-07-09	$7.20	$7.29	$7.10	$7.11	$7.11	236,454
2021-07-08	$6.67	$7.08	$6.57	$7.00	$7.00	514,348
2021-07-07	$6.87	$7.04	$6.63	$6.84	$6.84	478,710
2021-07-06	$6.74	$6.90	$6.66	$6.86	$6.86	475,082
2021-07-02	$6.66	$6.75	$6.48	$6.68	$6.68	382,988
2021-07-01	$6.83	$6.84	$6.57	$6.64	$6.64	380,337
2021-06-30	$6.50	$6.84	$6.49	$6.69	$6.69	911,227
2021-06-29	$6.43	$6.69	$6.43	$6.52	$6.52	316,701
2021-06-28	$6.78	$6.78	$6.25	$6.43	$6.43	734,963
2021-06-25	$6.78	$6.96	$6.60	$6.61	$6.61	933,096
2021-06-24	$6.65	$6.84	$6.44	$6.74	$6.74	406,111
2021-06-23	$6.74	$6.84	$6.62	$6.64	$6.64	283,786
2021-06-22	$6.61	$6.77	$6.25	$6.64	$6.64	1,087,376
2021-06-21	$7.14	$7.20	$6.95	$6.96	$6.96	483,037
2021-06-18	$7.00	$7.19	$6.83	$7.11	$7.11	1,201,865
2021-06-17	$7.62	$7.75	$7.05	$7.12	$7.12	629,139
2021-06-16	$7.70	$7.82	$7.49	$7.72	$7.72	344,111
2021-06-15	$7.60	$7.81	$7.50	$7.80	$7.80	289,935
2021-06-14	$7.85	$7.85	$7.51	$7.62	$7.62	368,536
2021-06-11	$7.60	$7.93	$7.60	$7.77	$7.77	221,784
2021-06-10	$7.93	$8.01	$7.49	$7.51	$7.51	448,718
2021-06-09	$7.84	$8.04	$7.70	$7.90	$7.90	443,953
2021-06-08	$7.79	$7.92	$7.55	$7.85	$7.85	373,424
2021-06-07	$7.88	$7.93	$7.76	$7.83	$7.83	335,885
2021-06-04	$7.94	$7.99	$7.81	$7.83	$7.83	280,444
2021-06-03	$7.65	$7.91	$7.46	$7.88	$7.88	437,768
2021-06-02	$7.99	$8.01	$7.56	$7.68	$7.68	446,775
2021-06-01	$7.80	$8.22	$7.80	$7.95	$7.95	571,437
2021-05-28	$8.02	$8.10	$7.62	$7.72	$7.72	353,592
2021-05-27	$7.59	$8.04	$7.59	$7.99	$7.99	436,082
2021-05-26	$7.35	$7.58	$7.35	$7.53	$7.53	345,434
2021-05-25	$7.54	$7.70	$7.34	$7.36	$7.36	264,128
2021-05-24	$7.41	$7.60	$7.25	$7.53	$7.53	348,048
2021-05-21	$7.55	$7.66	$7.41	$7.44	$7.44	223,853
2021-05-20	$7.60	$7.61	$7.21	$7.41	$7.41	369,656
2021-05-19	$7.21	$7.58	$7.12	$7.52	$7.52	425,089
2021-05-18	$7.88	$7.96	$7.48	$7.54	$7.54	413,151
2021-05-17	$7.63	$7.96	$7.38	$7.89	$7.89	574,444
2021-05-14	$7.51	$7.85	$7.43	$7.75	$7.75	1,063,795
2021-05-13	$8.29	$8.68	$7.34	$7.42	$7.42	2,400,810
2021-05-12	$8.41	$8.56	$8.12	$8.31	$8.31	1,358,814
2021-05-11	$8.14	$8.85	$8.02	$8.50	$8.50	1,015,124
2021-05-10	$8.16	$8.89	$8.16	$8.39	$8.39	1,736,530
2021-05-07	$7.17	$7.80	$7.06	$7.77	$7.77	957,696
2021-05-06	$7.05	$7.22	$6.63	$7.11	$7.11	1,663,044
2021-05-05	$8.50	$8.50	$6.78	$6.99	$6.99	2,540,500
2021-05-04	$9.31	$9.34	$8.76	$9.11	$9.11	694,882
2021-05-03	$9.16	$9.57	$9.11	$9.53	$9.53	526,581
2021-04-30	$9.26	$9.35	$9.05	$9.09	$9.09	486,287
2021-04-29	$9.59	$9.60	$9.23	$9.33	$9.33	381,385
2021-04-28	$9.32	$9.64	$9.18	$9.53	$9.53	380,482
2021-04-27	$9.69	$9.69	$9.24	$9.37	$9.37	553,150
2021-04-26	$9.49	$9.87	$9.41	$9.70	$9.70	395,658
2021-04-23	$9.09	$9.57	$9.00	$9.38	$9.38	272,176
2021-04-22	$9.09	$9.24	$8.89	$9.02	$9.02	324,157
2021-04-21	$8.78	$9.11	$8.67	$9.02	$9.02	286,947
2021-04-20	$9.45	$9.55	$8.62	$8.73	$8.73	370,134
2021-04-19	$9.31	$9.70	$9.25	$9.56	$9.56	596,471
2021-04-16	$9.50	$9.68	$9.06	$9.31	$9.31	525,166
2021-04-15	$9.20	$9.42	$8.88	$9.42	$9.42	880,489
2021-04-14	$8.80	$9.30	$8.75	$9.11	$9.11	943,649
2021-04-13	$8.76	$8.85	$8.15	$8.60	$8.60	604,727
2021-04-12	$9.81	$9.83	$8.50	$8.70	$8.70	759,137
2021-04-09	$9.71	$9.77	$9.58	$9.65	$9.65	190,796
2021-04-08	$9.58	$9.73	$9.29	$9.73	$9.73	279,786
2021-04-07	$9.86	$9.98	$9.48	$9.56	$9.56	307,955
2021-04-06	$9.62	$9.87	$9.57	$9.77	$9.77	309,413
2021-04-05	$9.69	$9.86	$9.47	$9.64	$9.64	432,737
2021-04-01	$9.19	$9.54	$8.98	$9.46	$9.46	417,572
2021-03-31	$9.12	$9.35	$8.86	$9.07	$9.07	1,003,189
2021-03-30	$8.88	$9.22	$8.88	$9.08	$9.08	298,910
2021-03-29	$9.40	$9.59	$8.88	$8.90	$8.90	585,496
2021-03-26	$9.17	$9.59	$9.12	$9.42	$9.42	330,512
2021-03-25	$8.44	$9.15	$8.28	$9.03	$9.03	621,160
2021-03-24	$8.98	$9.35	$8.61	$8.61	$8.61	439,233
2021-03-23	$9.20	$9.35	$8.68	$8.78	$8.78	509,527
2021-03-22	$9.70	$9.74	$9.23	$9.44	$9.44	494,836
2021-03-19	$10.19	$10.35	$9.60	$9.64	$9.64	2,312,057
2021-03-18	$10.52	$10.83	$10.13	$10.25	$10.25	543,697
2021-03-17	$9.92	$10.51	$9.87	$10.41	$10.41	379,863
2021-03-16	$10.66	$10.75	$9.87	$10.03	$10.03	584,061
2021-03-15	$10.67	$11.16	$10.31	$10.75	$10.75	1,271,962
2021-03-12	$10.61	$10.75	$10.15	$10.59	$10.59	649,721
2021-03-11	$10.60	$10.73	$10.26	$10.65	$10.65	786,296
2021-03-10	$10.12	$10.55	$9.90	$10.43	$10.43	479,868
2021-03-09	$10.92	$11.00	$10.02	$10.09	$10.09	740,632
2021-03-08	$9.82	$10.64	$9.75	$10.56	$10.56	830,727
2021-03-05	$9.38	$9.74	$8.61	$9.74	$9.74	717,668
2021-03-04	$10.09	$10.37	$8.93	$9.21	$9.21	592,213
2021-03-03	$10.16	$10.35	$9.69	$10.16	$10.16	502,618
2021-03-02	$10.70	$10.91	$10.05	$10.16	$10.16	553,284
2021-03-01	$9.50	$11.30	$9.50	$10.70	$10.70	2,310,119
2021-02-26	$8.25	$9.35	$8.18	$9.25	$9.25	1,139,554
2021-02-25	$9.21	$9.48	$8.00	$8.04	$8.04	772,682
2021-02-24	$8.75	$9.03	$8.67	$9.00	$9.00	472,465
2021-02-23	$8.67	$8.84	$7.76	$8.72	$8.72	503,918
2021-02-22	$8.66	$9.00	$8.61	$8.77	$8.77	436,873
2021-02-19	$8.34	$8.73	$8.34	$8.70	$8.70	291,309
2021-02-18	$8.33	$8.44	$8.12	$8.27	$8.27	346,914
2021-02-17	$8.54	$8.56	$8.05	$8.38	$8.38	419,420
2021-02-16	$9.30	$9.47	$8.57	$8.66	$8.66	413,528
2021-02-12	$8.84	$9.85	$8.81	$9.01	$9.01	746,780
2021-02-11	$8.80	$9.04	$8.60	$8.85	$8.85	462,177
2021-02-10	$8.87	$9.05	$8.50	$8.80	$8.80	273,018
2021-02-09	$8.90	$9.10	$8.61	$8.82	$8.82	647,346
2021-02-08	$8.32	$9.00	$8.28	$8.97	$8.97	434,718
2021-02-05	$8.73	$8.74	$8.01	$8.20	$8.20	522,965
2021-02-04	$8.74	$8.95	$8.25	$8.58	$8.58	430,292
2021-02-03	$8.04	$8.72	$7.99	$8.68	$8.68	718,836
2021-02-02	$7.50	$8.05	$7.41	$7.98	$7.98	739,140
2021-02-01	$6.98	$7.47	$6.86	$7.43	$7.43	415,230
2021-01-29	$6.85	$7.43	$6.76	$6.92	$6.92	565,408
2021-01-28	$6.85	$6.89	$6.61	$6.79	$6.79	416,610
2021-01-27	$6.64	$6.88	$6.15	$6.75	$6.75	582,970
2021-01-26	$7.28	$7.34	$6.75	$6.81	$6.81	346,141
2021-01-25	$7.32	$7.36	$6.81	$7.14	$7.14	561,454
2021-01-22	$7.30	$7.42	$7.02	$7.42	$7.42	496,715
2021-01-21	$7.36	$7.51	$7.24	$7.48	$7.48	636,424
2021-01-20	$7.19	$7.35	$7.12	$7.32	$7.32	483,542
2021-01-19	$7.50	$7.50	$7.10	$7.15	$7.15	419,681
2021-01-15	$7.41	$7.66	$7.30	$7.38	$7.38	512,385
2021-01-14	$7.16	$7.74	$7.14	$7.62	$7.62	655,829
2021-01-13	$7.82	$7.83	$6.98	$7.08	$7.08	873,960
2021-01-12	$7.21	$7.91	$7.11	$7.89	$7.89	783,413
2021-01-11	$7.00	$7.43	$6.87	$7.13	$7.13	478,231
2021-01-08	$7.25	$7.30	$6.78	$7.04	$7.04	413,407
2021-01-07	$7.60	$7.61	$7.03	$7.15	$7.15	445,747
2021-01-06	$6.99	$7.52	$6.98	$7.40	$7.40	969,090
2021-01-05	$6.54	$6.96	$6.54	$6.81	$6.81	625,768
2021-01-04	$6.59	$7.13	$6.39	$6.56	$6.56	817,814
2020-12-31	$6.61	$6.65	$6.34	$6.52	$6.52	408,538
2020-12-30	$6.29	$6.62	$6.29	$6.58	$6.58	535,611
2020-12-29	$6.54	$6.54	$6.07	$6.25	$6.25	492,662
2020-12-28	$6.59	$6.59	$6.32	$6.39	$6.39	448,147
2020-12-24	$6.49	$6.59	$6.11	$6.41	$6.41	425,793
2020-12-23	$6.20	$6.53	$6.20	$6.32	$6.32	421,008
2020-12-22	$6.25	$6.34	$6.01	$6.27	$6.27	465,423
2020-12-21	$6.22	$6.30	$6.07	$6.24	$6.24	630,859
2020-12-18	$6.39	$6.58	$6.26	$6.48	$6.48	1,766,231
2020-12-17	$6.45	$6.63	$6.15	$6.39	$6.39	566,955
2020-12-16	$6.50	$6.85	$6.34	$6.48	$6.48	741,599
2020-12-15	$6.25	$6.53	$6.02	$6.45	$6.45	772,879
2020-12-14	$6.81	$7.03	$6.22	$6.25	$6.25	1,146,758
2020-12-11	$7.49	$7.56	$6.57	$6.64	$6.64	1,065,346
2020-12-10	$8.00	$8.26	$7.37	$7.47	$7.47	796,307
2020-12-09	$8.20	$8.63	$7.96	$8.18	$8.18	654,473
2020-12-08	$8.10	$8.26	$7.91	$8.15	$8.15	654,132
2020-12-07	$8.29	$8.37	$7.88	$8.08	$8.08	559,197
2020-12-04	$7.54	$8.38	$7.46	$8.31	$8.31	1,474,440
2020-12-03	$7.45	$7.72	$7.23	$7.36	$7.36	656,367
2020-12-02	$7.36	$7.45	$7.05	$7.37	$7.37	749,158
2020-12-01	$6.63	$7.60	$6.60	$7.26	$7.26	2,520,369
2020-11-30	$6.50	$6.65	$6.33	$6.47	$6.47	808,209
2020-11-27	$6.65	$6.79	$6.28	$6.50	$6.50	358,234
2020-11-25	$6.74	$7.00	$6.31	$6.57	$6.57	812,587
2020-11-24	$5.60	$7.17	$5.60	$7.02	$7.02	2,160,773
2020-11-23	$5.50	$5.76	$5.46	$5.48	$5.48	428,340
2020-11-20	$5.72	$5.77	$5.24	$5.41	$5.41	595,359
2020-11-19	$5.50	$5.89	$5.48	$5.74	$5.74	590,908
2020-11-18	$5.38	$5.78	$5.35	$5.48	$5.48	1,043,711
2020-11-17	$4.72	$5.43	$4.68	$5.40	$5.40	1,108,640
2020-11-16	$4.50	$4.85	$4.49	$4.73	$4.73	708,182
2020-11-13	$4.30	$4.50	$4.29	$4.46	$4.46	337,601
2020-11-12	$4.35	$4.57	$4.18	$4.30	$4.30	488,516
2020-11-11	$4.44	$4.44	$4.21	$4.41	$4.41	310,770
2020-11-10	$4.40	$4.57	$4.32	$4.43	$4.43	548,108
2020-11-09	$4.53	$4.70	$4.05	$4.31	$4.31	754,365
2020-11-06	$4.41	$4.49	$4.17	$4.31	$4.31	530,485
2020-11-05	$4.42	$4.50	$3.95	$4.37	$4.37	1,015,743
2020-11-04	$3.87	$3.96	$3.48	$3.59	$3.59	356,577
2020-11-03	$3.47	$3.92	$3.47	$3.87	$3.87	446,524
2020-11-02	$3.45	$3.61	$3.39	$3.47	$3.47	271,234
2020-10-30	$3.66	$3.74	$3.29	$3.43	$3.43	545,684
2020-10-29	$3.71	$3.79	$3.54	$3.64	$3.64	424,220
2020-10-28	$4.00	$4.01	$3.71	$3.76	$3.76	547,228
2020-10-27	$3.99	$4.19	$3.95	$4.10	$4.10	286,524
2020-10-26	$4.23	$4.24	$3.85	$4.01	$4.01	349,959
2020-10-23	$4.64	$4.73	$4.18	$4.31	$4.31	309,581
2020-10-22	$4.64	$4.74	$4.44	$4.54	$4.54	348,442
2020-10-21	$4.23	$4.66	$4.13	$4.64	$4.64	726,887
2020-10-20	$4.33	$4.57	$4.04	$4.21	$4.21	1,026,647
2020-10-19	$4.12	$4.18	$3.93	$4.09	$4.09	620,089
2020-10-16	$4.01	$4.23	$4.01	$4.07	$4.07	327,841
2020-10-15	$3.86	$4.05	$3.81	$4.04	$4.04	222,194
2020-10-14	$3.88	$4.09	$3.87	$3.97	$3.97	282,210
2020-10-13	$3.77	$3.94	$3.67	$3.89	$3.89	342,081
2020-10-12	$4.06	$4.06	$3.70	$3.78	$3.78	463,163
2020-10-09	$4.23	$4.24	$4.02	$4.06	$4.06	310,703
2020-10-08	$4.12	$4.26	$4.06	$4.14	$4.14	365,719
2020-10-07	$4.11	$4.23	$3.99	$4.10	$4.10	604,348
2020-10-06	$3.87	$4.14	$3.82	$4.01	$4.01	1,018,339
2020-10-05	$3.43	$3.86	$3.43	$3.82	$3.82	779,558
2020-10-02	$3.00	$3.46	$3.00	$3.42	$3.42	705,468
2020-10-01	$3.21	$3.24	$3.01	$3.05	$3.05	479,488
2020-09-30	$3.22	$3.32	$3.18	$3.20	$3.20	450,276
2020-09-29	$3.43	$3.43	$3.05	$3.21	$3.21	502,292
2020-09-28	$3.32	$3.46	$3.29	$3.41	$3.41	401,723
2020-09-25	$3.31	$3.39	$3.24	$3.25	$3.25	426,839
2020-09-24	$3.49	$3.49	$3.30	$3.31	$3.31	358,130
2020-09-23	$4.00	$4.02	$3.51	$3.52	$3.52	736,358
2020-09-22	$4.10	$4.18	$4.01	$4.03	$4.03	575,236
2020-09-21	$4.50	$4.50	$3.93	$4.09	$4.09	1,099,745
2020-09-18	$4.48	$4.87	$4.38	$4.64	$4.64	2,955,777
2020-09-17	$4.00	$4.54	$3.87	$4.49	$4.49	779,132
2020-09-16	$4.20	$4.23	$4.04	$4.06	$4.06	698,242
2020-09-15	$4.14	$4.35	$4.13	$4.17	$4.17	606,836
2020-09-14	$4.05	$4.18	$3.86	$4.12	$4.12	939,149
2020-09-11	$3.75	$4.04	$3.65	$4.04	$4.04	727,181
2020-09-10	$3.50	$3.71	$3.50	$3.66	$3.66	519,972
2020-09-09	$3.44	$3.60	$3.38	$3.48	$3.48	616,359
2020-09-08	$3.26	$3.47	$3.15	$3.38	$3.38	501,112
2020-09-04	$3.22	$3.29	$2.97	$3.27	$3.27	318,547
2020-09-03	$3.40	$3.45	$3.13	$3.19	$3.19	307,991
2020-09-02	$3.22	$3.40	$3.17	$3.39	$3.39	294,728
2020-09-01	$3.16	$3.25	$3.09	$3.21	$3.21	224,301
2020-08-31	$3.33	$3.37	$3.14	$3.16	$3.16	432,415
2020-08-28	$2.97	$3.27	$2.97	$3.27	$3.27	768,313
2020-08-27	$2.93	$3.04	$2.93	$2.97	$2.97	284,734
2020-08-26	$3.00	$3.02	$2.93	$2.96	$2.96	255,506
2020-08-25	$3.06	$3.07	$2.93	$3.00	$3.00	349,300
2020-08-24	$2.99	$3.19	$2.93	$3.03	$3.03	476,110
2020-08-21	$2.98	$3.11	$2.89	$2.95	$2.95	539,872
2020-08-20	$3.08	$3.09	$2.94	$2.98	$2.98	505,434
2020-08-19	$3.04	$3.16	$3.00	$3.08	$3.08	248,598
2020-08-18	$3.14	$3.16	$3.01	$3.04	$3.04	184,809
2020-08-17	$3.11	$3.13	$2.94	$3.11	$3.11	320,034
2020-08-14	$3.13	$3.19	$3.04	$3.10	$3.10	434,448
2020-08-13	$3.11	$3.18	$3.05	$3.16	$3.16	189,269
2020-08-12	$3.37	$3.43	$3.05	$3.16	$3.16	287,731
2020-08-11	$3.31	$3.63	$3.25	$3.27	$3.27	772,383
2020-08-10	$3.18	$3.41	$3.18	$3.34	$3.34	660,510
2020-08-07	$3.09	$3.20	$3.00	$3.16	$3.16	351,171
2020-08-06	$3.13	$3.23	$3.06	$3.13	$3.13	387,681
2020-08-05	$3.16	$3.30	$2.91	$3.14	$3.14	475,280
2020-08-04	$2.85	$2.98	$2.82	$2.98	$2.98	291,010
2020-08-03	$3.01	$3.01	$2.71	$2.85	$2.85	534,788
2020-07-31	$3.03	$3.07	$2.87	$2.91	$2.91	448,504
2020-07-30	$3.18	$3.19	$2.98	$3.07	$3.07	273,023
2020-07-29	$3.14	$3.27	$3.10	$3.26	$3.26	484,904
2020-07-28	$3.13	$3.19	$3.02	$3.09	$3.09	458,371
2020-07-27	$2.89	$3.23	$2.85	$3.16	$3.16	421,688
2020-07-24	$2.97	$3.05	$2.97	$2.98	$2.98	157,218
2020-07-23	$3.21	$3.23	$2.95	$3.00	$3.00	569,019
2020-07-22	$3.24	$3.29	$3.16	$3.22	$3.22	284,317
2020-07-21	$3.04	$3.24	$3.01	$3.20	$3.20	493,082
2020-07-20	$3.04	$3.14	$3.00	$3.06	$3.06	542,118
2020-07-17	$2.75	$3.09	$2.72	$3.05	$3.05	641,600
2020-07-16	$2.74	$2.93	$2.72	$2.86	$2.86	346,900
2020-07-15	$2.82	$2.91	$2.74	$2.78	$2.78	467,800
2020-07-14	$2.64	$2.74	$2.55	$2.71	$2.71	556,900
2020-07-13	$2.81	$2.82	$2.61	$2.63	$2.63	484,500
2020-07-10	$2.75	$2.85	$2.69	$2.81	$2.81	427,300
2020-07-09	$2.93	$2.94	$2.71	$2.75	$2.75	319,000
2020-07-08	$2.61	$2.85	$2.55	$2.84	$2.84	613,300
2020-07-07	$2.79	$2.80	$2.60	$2.61	$2.61	363,200
2020-07-06	$2.85	$2.92	$2.80	$2.84	$2.84	291,000
2020-07-02	$2.88	$2.92	$2.73	$2.75	$2.75	439,100
2020-07-01	$2.80	$2.87	$2.65	$2.78	$2.78	424,900
2020-06-30	$2.66	$2.82	$2.56	$2.81	$2.81	891,400
2020-06-29	$2.31	$2.66	$2.31	$2.66	$2.66	463,400
2020-06-26	$2.50	$2.54	$2.31	$2.34	$2.34	2,253,927
2020-06-25	$2.68	$2.68	$2.41	$2.57	$2.57	662,027
2020-06-24	$2.82	$2.88	$2.67	$2.70	$2.70	797,180
2020-06-23	$3.10	$3.20	$2.83	$2.86	$2.86	951,328
2020-06-22	$2.93	$3.04	$2.78	$3.03	$3.03	719,449
2020-06-19	$2.78	$3.00	$2.73	$2.87	$2.87	2,246,960
2020-06-18	$2.42	$2.54	$2.33	$2.45	$2.45	405,241
2020-06-17	$2.67	$2.67	$2.43	$2.46	$2.46	338,101
2020-06-16	$2.66	$2.77	$2.56	$2.62	$2.62	530,400
2020-06-15	$2.53	$2.62	$2.34	$2.52	$2.52	382,522
2020-06-12	$2.40	$2.63	$2.40	$2.56	$2.56	557,725
2020-06-11	$2.47	$2.68	$2.30	$2.31	$2.31	699,138
2020-06-10	$2.95	$2.97	$2.71	$2.74	$2.74	596,581
2020-06-09	$3.14	$3.20	$2.97	$3.02	$3.02	560,073
2020-06-08	$2.81	$3.20	$2.80	$3.14	$3.14	882,605
2020-06-05	$3.36	$3.48	$2.44	$2.73	$2.73	2,259,179
2020-06-04	$3.00	$3.49	$2.96	$3.21	$3.21	1,727,436
2020-06-03	$2.51	$3.26	$2.42	$3.11	$3.11	1,566,601
2020-06-02	$2.45	$2.52	$2.36	$2.43	$2.43	586,874
2020-06-01	$2.14	$2.45	$2.10	$2.39	$2.39	775,233
2020-05-29	$2.09	$2.19	$2.00	$2.17	$2.17	1,254,814
2020-05-28	$2.09	$2.19	$2.01	$2.13	$2.13	535,784
2020-05-27	$2.00	$2.09	$1.92	$2.07	$2.07	701,766
2020-05-26	$1.95	$2.00	$1.89	$1.93	$1.93	626,255
2020-05-22	$1.92	$1.94	$1.81	$1.85	$1.85	318,716
2020-05-21	$2.00	$2.00	$1.88	$1.88	$1.88	503,441
2020-05-20	$1.99	$2.02	$1.95	$2.00	$2.00	419,635
2020-05-19	$1.93	$2.03	$1.85	$1.90	$1.90	823,053
2020-05-18	$1.93	$2.06	$1.83	$1.95	$1.95	949,081
2020-05-15	$1.97	$2.00	$1.82	$1.84	$1.84	329,615
2020-05-14	$1.87	$2.02	$1.71	$1.95	$1.95	456,877
2020-05-13	$1.93	$2.00	$1.87	$1.94	$1.94	899,831
2020-05-12	$1.97	$2.09	$1.96	$1.99	$1.99	1,133,604
2020-05-11	$1.97	$2.00	$1.85	$1.97	$1.97	744,787
2020-05-08	$1.89	$1.99	$1.80	$1.97	$1.97	863,396
2020-05-07	$1.55	$1.90	$1.53	$1.89	$1.89	2,451,258
2020-05-06	$1.42	$1.66	$1.40	$1.52	$1.52	894,765
2020-05-05	$1.54	$1.60	$1.26	$1.32	$1.32	1,368,415
2020-05-04	$1.40	$1.53	$1.25	$1.39	$1.39	875,352
2020-05-01	$1.75	$1.80	$1.45	$1.47	$1.47	910,748
2020-04-30	$1.78	$1.79	$1.40	$1.78	$1.78	1,154,421
2020-04-29	$1.42	$1.83	$1.37	$1.78	$1.78	1,893,209
2020-04-28	$1.11	$1.40	$1.11	$1.35	$1.35	2,505,730
2020-04-27	$1.10	$1.17	$1.05	$1.09	$1.09	1,625,052
2020-04-24	$1.11	$1.21	$1.05	$1.05	$1.05	1,160,121
2020-04-23	$1.05	$1.12	$1.02	$1.07	$1.07	571,527
2020-04-22	$1.05	$1.07	$1.00	$1.03	$1.03	400,228
2020-04-21	$1.01	$1.03	$0.95	$1.00	$1.00	837,068
2020-04-20	$1.14	$1.14	$1.01	$1.02	$1.02	737,195
2020-04-17	$1.09	$1.14	$1.05	$1.12	$1.12	332,963
2020-04-16	$1.11	$1.11	$1.01	$1.08	$1.08	667,133
2020-04-15	$1.07	$1.13	$1.03	$1.07	$1.07	452,367
2020-04-14	$1.13	$1.18	$1.04	$1.09	$1.09	1,015,246
2020-04-13	$1.23	$1.23	$1.12	$1.13	$1.13	420,155
2020-04-09	$1.17	$1.30	$1.11	$1.21	$1.21	785,690
2020-04-08	$1.11	$1.19	$1.08	$1.14	$1.14	676,355
2020-04-07	$1.16	$1.16	$1.01	$1.09	$1.09	734,858
2020-04-06	$0.99	$1.13	$0.99	$1.11	$1.11	762,000
2020-04-03	$1.02	$1.03	$0.90	$0.97	$0.97	907,184
2020-04-02	$1.01	$1.07	$0.95	$0.98	$0.98	505,303
2020-04-01	$1.07	$1.07	$0.97	$0.97	$0.97	941,820
2020-03-31	$1.11	$1.14	$1.05	$1.06	$1.06	634,966
2020-03-30	$1.09	$1.22	$1.05	$1.12	$1.12	589,339
2020-03-27	$1.18	$1.18	$1.03	$1.10	$1.10	972,098
2020-03-26	$1.12	$1.29	$1.12	$1.21	$1.21	759,458
2020-03-25	$1.23	$1.26	$1.03	$1.09	$1.09	1,469,693
2020-03-24	$1.28	$1.28	$1.11	$1.19	$1.19	927,686
2020-03-23	$1.38	$1.44	$1.14	$1.22	$1.22	691,409
2020-03-20	$1.14	$1.51	$1.06	$1.40	$1.40	1,943,157
2020-03-19	$0.97	$1.16	$0.93	$1.16	$1.16	973,686
2020-03-18	$1.05	$1.11	$0.93	$0.98	$0.98	597,291
2020-03-17	$1.18	$1.23	$1.02	$1.05	$1.05	1,218,314
2020-03-16	$1.17	$1.41	$1.11	$1.13	$1.13	1,111,185
2020-03-13	$1.16	$1.33	$1.10	$1.22	$1.22	1,206,882
2020-03-12	$1.30	$1.34	$0.98	$1.00	$1.00	1,698,513
2020-03-11	$1.47	$1.49	$1.25	$1.32	$1.32	1,015,130
2020-03-10	$1.62	$1.65	$1.40	$1.47	$1.47	670,467
2020-03-09	$1.75	$1.77	$1.48	$1.50	$1.50	462,830
2020-03-06	$2.10	$2.10	$1.75	$1.76	$1.76	494,119
2020-03-05	$2.00	$2.04	$1.87	$1.96	$1.96	640,972
2020-03-04	$2.12	$2.13	$2.02	$2.08	$2.08	540,757
2020-03-03	$2.20	$2.28	$2.08	$2.09	$2.09	666,104
2020-03-02	$2.45	$2.46	$2.14	$2.25	$2.25	676,974
2020-02-28	$2.00	$2.56	$2.00	$2.45	$2.45	1,300,628
2020-02-27	$2.25	$2.25	$1.98	$2.06	$2.06	2,386,377
2020-02-26	$2.24	$2.66	$2.12	$2.22	$2.22	1,080,497
2020-02-25	$2.70	$2.70	$2.31	$2.40	$2.40	854,750
2020-02-24	$2.66	$2.80	$2.58	$2.70	$2.70	552,245
2020-02-21	$2.77	$2.78	$2.63	$2.75	$2.75	590,354
2020-02-20	$2.85	$2.86	$2.70	$2.80	$2.80	493,300
2020-02-19	$2.87	$2.95	$2.79	$2.85	$2.85	622,277
2020-02-18	$2.85	$2.95	$2.75	$2.91	$2.91	477,740
2020-02-14	$2.96	$3.02	$2.85	$2.87	$2.87	242,911
2020-02-13	$2.97	$2.98	$2.90	$2.96	$2.96	192,923
2020-02-12	$2.94	$3.04	$2.92	$2.99	$2.99	271,128
2020-02-11	$2.94	$2.99	$2.82	$2.91	$2.91	429,724
2020-02-10	$2.92	$2.94	$2.83	$2.90	$2.90	511,521
2020-02-07	$3.18	$3.19	$2.93	$2.95	$2.95	768,946
2020-02-06	$3.27	$3.31	$3.16	$3.24	$3.24	772,626
2020-02-05	$3.12	$3.46	$3.05	$3.21	$3.21	1,301,294
2020-02-04	$3.04	$3.21	$2.99	$3.06	$3.06	426,632
2020-02-03	$3.11	$3.13	$2.88	$2.97	$2.97	566,426
2020-01-31	$3.15	$3.17	$2.93	$3.08	$3.08	599,743
2020-01-30	$3.18	$3.20	$3.04	$3.17	$3.17	375,326
2020-01-29	$3.38	$3.39	$3.11	$3.25	$3.25	461,123
2020-01-28	$3.38	$3.41	$3.20	$3.36	$3.36	456,275
2020-01-27	$3.64	$3.64	$3.34	$3.35	$3.35	798,886
2020-01-24	$3.84	$3.84	$3.67	$3.72	$3.72	322,742
2020-01-23	$3.74	$3.86	$3.64	$3.81	$3.81	464,715
2020-01-22	$3.91	$3.92	$3.72	$3.77	$3.77	325,007
2020-01-21	$3.86	$3.98	$3.81	$3.90	$3.90	391,339
2020-01-17	$3.82	$3.91	$3.75	$3.90	$3.90	476,187
2020-01-16	$3.93	$4.05	$3.76	$3.78	$3.78	549,342
2020-01-15	$3.80	$3.98	$3.78	$3.86	$3.86	401,175
2020-01-14	$3.93	$3.94	$3.79	$3.81	$3.81	546,423
2020-01-13	$3.92	$3.93	$3.77	$3.93	$3.93	206,357
2020-01-10	$3.84	$3.99	$3.79	$3.92	$3.92	296,095
2020-01-09	$3.82	$3.90	$3.77	$3.86	$3.86	442,837
2020-01-08	$3.88	$3.89	$3.67	$3.83	$3.83	591,117
2020-01-07	$3.97	$4.05	$3.83	$3.87	$3.87	662,661
2020-01-06	$3.86	$4.09	$3.82	$3.99	$3.99	581,801
2020-01-03	$3.91	$3.99	$3.88	$3.92	$3.92	473,891
2020-01-02	$3.94	$4.08	$3.92	$4.00	$4.00	735,600
2019-12-31	$3.74	$3.87	$3.73	$3.84	$3.84	959,504
2019-12-30	$3.74	$3.85	$3.61	$3.76	$3.76	626,208
2019-12-27	$3.73	$3.80	$3.66	$3.73	$3.73	411,850
2019-12-26	$3.82	$3.87	$3.71	$3.75	$3.75	379,497
2019-12-24	$3.94	$3.98	$3.78	$3.80	$3.80	289,110
2019-12-23	$4.00	$4.00	$3.67	$3.89	$3.89	873,786
2019-12-20	$4.23	$4.28	$3.98	$4.00	$4.00	1,419,062
2019-12-19	$4.14	$4.24	$4.08	$4.20	$4.20	465,413
2019-12-18	$4.18	$4.23	$4.07	$4.10	$4.10	758,622
2019-12-17	$4.00	$4.19	$3.91	$4.12	$4.12	936,844
2019-12-16	$4.02	$4.50	$3.96	$3.98	$3.98	1,620,450
2019-12-13	$3.95	$4.07	$3.90	$3.97	$3.97	752,998
2019-12-12	$3.74	$4.05	$3.74	$3.95	$3.95	483,059
2019-12-11	$3.78	$3.86	$3.70	$3.79	$3.79	263,280
2019-12-10	$3.88	$3.95	$3.69	$3.77	$3.77	476,502
2019-12-09	$3.81	$3.93	$3.72	$3.85	$3.85	714,327
2019-12-06	$3.83	$4.01	$3.83	$3.83	$3.83	507,156
2019-12-05	$3.95	$4.02	$3.80	$3.80	$3.80	733,814
2019-12-04	$3.82	$4.01	$3.82	$3.93	$3.93	704,412
2019-12-03	$3.70	$3.82	$3.58	$3.81	$3.81	311,037
2019-12-02	$3.90	$3.96	$3.71	$3.79	$3.79	374,437
2019-11-29	$3.82	$3.99	$3.77	$3.92	$3.92	163,131
2019-11-27	$3.88	$3.97	$3.82	$3.86	$3.86	540,399
2019-11-26	$3.82	$3.92	$3.74	$3.87	$3.87	630,757
2019-11-25	$3.53	$3.91	$3.48	$3.85	$3.85	442,042
2019-11-22	$3.53	$3.55	$3.45	$3.51	$3.51	290,991
2019-11-21	$3.61	$3.63	$3.41	$3.48	$3.48	423,689
2019-11-20	$3.66	$3.94	$3.59	$3.60	$3.60	502,189
2019-11-19	$3.95	$4.00	$3.64	$3.69	$3.69	616,525
2019-11-18	$3.96	$4.01	$3.77	$3.94	$3.94	684,916
2019-11-15	$4.22	$4.26	$3.93	$3.98	$3.98	577,535
2019-11-14	$4.10	$4.29	$4.04	$4.17	$4.17	497,718
2019-11-13	$4.40	$4.42	$4.10	$4.11	$4.11	439,097
2019-11-12	$4.39	$4.51	$4.25	$4.46	$4.46	577,192
2019-11-11	$4.31	$4.47	$4.10	$4.39	$4.39	742,450
2019-11-08	$3.97	$4.78	$3.97	$4.35	$4.35	2,001,735
2019-11-07	$4.00	$4.03	$3.69	$3.83	$3.83	1,182,635
2019-11-06	$3.62	$4.03	$3.44	$4.01	$4.01	2,770,542
2019-11-05	$4.02	$4.11	$3.02	$3.51	$3.51	3,966,669
2019-11-04	$4.38	$4.51	$4.26	$4.38	$4.38	781,132
2019-11-01	$4.23	$4.50	$4.23	$4.31	$4.31	529,011
2019-10-31	$4.23	$4.30	$4.12	$4.17	$4.17	379,650
2019-10-30	$4.13	$4.25	$4.11	$4.24	$4.24	330,307
2019-10-29	$4.26	$4.27	$4.08	$4.15	$4.15	472,824
2019-10-28	$4.50	$4.58	$4.18	$4.26	$4.26	677,419
2019-10-25	$4.47	$4.65	$4.39	$4.47	$4.47	588,326
2019-10-24	$4.52	$4.59	$4.40	$4.49	$4.49	204,320
2019-10-23	$4.52	$4.58	$4.42	$4.53	$4.53	365,734
2019-10-22	$4.24	$4.57	$4.17	$4.51	$4.51	452,069
2019-10-21	$4.06	$4.34	$4.06	$4.22	$4.22	843,878
2019-10-18	$4.27	$4.30	$4.00	$4.02	$4.02	598,766
2019-10-17	$4.29	$4.36	$4.10	$4.31	$4.31	664,790
2019-10-16	$4.47	$4.53	$4.23	$4.30	$4.30	897,716
2019-10-15	$4.50	$4.73	$4.41	$4.70	$4.70	341,751
2019-10-14	$4.57	$4.61	$4.41	$4.51	$4.51	430,406
2019-10-11	$4.57	$4.83	$4.57	$4.62	$4.62	643,161
2019-10-10	$4.17	$4.52	$4.15	$4.48	$4.48	852,409
2019-10-09	$4.12	$4.18	$4.07	$4.13	$4.13	414,185
2019-10-08	$4.30	$4.30	$4.06	$4.07	$4.07	526,333
2019-10-07	$4.41	$4.48	$4.28	$4.36	$4.36	580,096
2019-10-04	$4.54	$4.59	$4.35	$4.41	$4.41	454,500
2019-10-03	$4.44	$4.52	$4.29	$4.50	$4.50	453,721
2019-10-02	$4.42	$4.47	$4.07	$4.44	$4.44	933,733
2019-10-01	$4.37	$4.97	$4.35	$4.51	$4.51	1,764,851
2019-09-30	$4.40	$4.41	$4.22	$4.33	$4.33	349,624
2019-09-27	$4.07	$4.39	$4.07	$4.39	$4.39	623,649
2019-09-26	$4.16	$4.16	$3.93	$4.08	$4.08	348,583
2019-09-25	$3.92	$4.19	$3.92	$4.14	$4.14	435,188
2019-09-24	$4.14	$4.14	$3.96	$3.98	$3.98	731,047
2019-09-23	$4.00	$4.19	$3.94	$4.15	$4.15	732,503
2019-09-20	$4.09	$4.11	$3.97	$4.09	$4.09	1,354,353
2019-09-19	$4.17	$4.23	$4.02	$4.09	$4.09	696,563
2019-09-18	$4.24	$4.29	$4.08	$4.18	$4.18	533,599
2019-09-17	$4.40	$4.46	$4.16	$4.22	$4.22	390,576
2019-09-16	$4.45	$4.53	$4.37	$4.40	$4.40	639,185
2019-09-13	$4.55	$4.63	$4.40	$4.41	$4.41	1,008,639
2019-09-12	$4.87	$4.97	$4.35	$4.45	$4.45	1,423,660
2019-09-11	$4.30	$4.90	$4.27	$4.86	$4.86	2,029,438
2019-09-10	$3.98	$4.26	$3.93	$4.25	$4.25	1,325,035
2019-09-09	$3.20	$4.03	$3.16	$3.96	$3.96	1,503,391
2019-09-06	$3.76	$3.89	$3.68	$3.84	$3.84	861,803
2019-09-05	$3.47	$3.82	$3.47	$3.78	$3.78	1,085,633
2019-09-04	$3.18	$3.51	$3.15	$3.48	$3.48	648,815
2019-09-03	$3.46	$3.46	$3.10	$3.16	$3.16	806,265
2019-08-30	$3.60	$3.62	$3.35	$3.51	$3.51	946,976
2019-08-29	$3.22	$3.61	$3.16	$3.54	$3.54	1,001,230
2019-08-28	$2.99	$3.24	$2.98	$3.15	$3.15	805,886
2019-08-27	$2.99	$3.08	$2.89	$3.02	$3.02	599,122
2019-08-26	$2.90	$3.01	$2.84	$2.96	$2.96	553,041
2019-08-23	$2.81	$2.93	$2.78	$2.89	$2.89	1,044,451
2019-08-22	$3.00	$3.07	$2.86	$2.87	$2.87	1,312,574
2019-08-21	$3.00	$3.04	$2.93	$2.99	$2.99	993,909
2019-08-20	$3.08	$3.10	$2.96	$2.99	$2.99	880,675
2019-08-19	$2.89	$3.05	$2.89	$3.02	$3.02	865,545
2019-08-16	$2.57	$2.95	$2.57	$2.84	$2.84	2,216,605
2019-08-15	$2.79	$2.80	$2.50	$2.53	$2.53	1,353,497
2019-08-14	$2.98	$2.98	$2.71	$2.73	$2.73	1,256,777
2019-08-13	$2.91	$3.13	$2.83	$3.06	$3.06	1,003,320
2019-08-12	$2.92	$2.96	$2.70	$2.90	$2.90	2,377,342
2019-08-09	$3.03	$3.37	$2.82	$2.87	$2.87	3,027,906
2019-08-08	$3.00	$3.50	$2.81	$2.97	$2.97	5,095,513
2019-08-07	$4.82	$5.12	$4.68	$5.00	$5.00	1,294,004
2019-08-06	$4.92	$5.03	$4.85	$4.97	$4.97	1,873,858
2019-08-05	$4.75	$4.98	$4.71	$4.89	$4.89	1,438,533
2019-08-02	$4.95	$5.01	$4.76	$4.85	$4.85	1,149,509
2019-08-01	$5.21	$5.70	$4.92	$4.99	$4.99	2,725,555
2019-07-31	$4.84	$4.98	$4.60	$4.65	$4.65	1,662,403
2019-07-30	$4.60	$4.94	$4.50	$4.82	$4.82	1,154,317
2019-07-29	$4.70	$4.83	$4.60	$4.61	$4.61	880,980
2019-07-26	$4.91	$4.97	$4.60	$4.69	$4.69	1,008,981
2019-07-25	$4.96	$5.06	$4.82	$4.88	$4.88	977,262
2019-07-24	$4.99	$5.22	$4.86	$4.99	$4.99	1,063,649
2019-07-23	$4.88	$5.29	$4.88	$5.00	$5.00	1,481,730
2019-07-22	$5.08	$5.17	$4.72	$4.82	$4.82	1,232,568
2019-07-19	$4.62	$5.61	$4.62	$5.04	$5.04	2,967,605
2019-07-18	$4.95	$4.99	$4.45	$4.60	$4.60	1,567,696
2019-07-17	$5.08	$5.14	$4.95	$4.97	$4.97	1,114,177
2019-07-16	$5.14	$5.24	$5.04	$5.06	$5.06	1,500,023
2019-07-15	$5.44	$5.71	$5.00	$5.15	$5.15	1,428,224
2019-07-12	$5.50	$5.57	$5.17	$5.43	$5.43	1,119,589
2019-07-11	$5.28	$5.56	$4.97	$5.51	$5.51	2,398,278
2019-07-10	$5.42	$5.56	$5.25	$5.28	$5.28	881,401
2019-07-09	$5.67	$5.71	$5.25	$5.40	$5.40	1,736,246
2019-07-08	$6.12	$6.15	$5.66	$5.75	$5.75	912,491
2019-07-05	$6.07	$6.20	$5.93	$6.18	$6.18	1,133,757
2019-07-03	$6.27	$6.28	$5.97	$6.08	$6.08	353,120
2019-07-02	$6.41	$6.41	$6.17	$6.23	$6.23	598,192
2019-07-01	$6.62	$6.81	$6.32	$6.43	$6.43	837,288
2019-06-28	$6.25	$6.52	$6.23	$6.49	$6.49	945,876
2019-06-27	$6.15	$6.22	$6.02	$6.21	$6.21	546,001
2019-06-26	$6.15	$6.33	$6.09	$6.15	$6.15	368,217
2019-06-25	$6.30	$6.35	$6.01	$6.09	$6.09	1,366,939
2019-06-24	$6.61	$6.65	$6.31	$6.32	$6.32	1,017,626
2019-06-21	$6.79	$6.85	$6.49	$6.68	$6.68	1,489,390
2019-06-20	$6.68	$6.87	$6.57	$6.83	$6.83	1,013,008
2019-06-19	$6.62	$6.65	$6.46	$6.55	$6.55	725,223
2019-06-18	$6.53	$6.73	$6.44	$6.59	$6.59	1,802,095
2019-06-17	$6.52	$6.53	$6.23	$6.44	$6.44	730,949
2019-06-14	$6.76	$6.86	$6.48	$6.49	$6.49	455,176
2019-06-13	$6.72	$6.83	$6.59	$6.80	$6.80	659,282
2019-06-12	$6.52	$6.74	$6.37	$6.69	$6.62	673,905
2019-06-11	$6.62	$6.74	$6.47	$6.50	$6.43	614,228
2019-06-10	$6.80	$6.85	$6.44	$6.56	$6.49	815,891
2019-06-07	$6.66	$6.89	$6.58	$6.72	$6.65	766,181
2019-06-06	$6.77	$6.87	$6.46	$6.58	$6.51	739,658
2019-06-05	$7.33	$7.34	$6.67	$6.80	$6.73	789,502
2019-06-04	$6.87	$7.29	$6.79	$7.26	$7.19	1,276,970
2019-06-03	$6.50	$6.91	$6.46	$6.75	$6.68	2,022,706
2019-05-31	$6.37	$6.56	$6.18	$6.53	$6.46	1,373,415
2019-05-30	$6.68	$6.79	$6.45	$6.51	$6.44	699,731
2019-05-29	$6.78	$6.79	$6.57	$6.69	$6.62	1,396,845
2019-05-28	$7.04	$7.11	$6.83	$6.84	$6.77	825,670
2019-05-24	$7.26	$7.36	$7.00	$7.03	$6.96	607,874
2019-05-23	$7.30	$7.50	$7.07	$7.19	$7.12	1,061,775
2019-05-22	$7.86	$7.92	$7.45	$7.45	$7.37	1,072,576
2019-05-21	$7.84	$7.94	$7.70	$7.92	$7.84	1,053,934
2019-05-20	$8.03	$8.13	$7.73	$7.81	$7.73	1,371,077
2019-05-17	$8.31	$8.42	$8.04	$8.10	$8.02	1,114,277
2019-05-16	$8.70	$8.85	$8.38	$8.44	$8.35	1,542,842
2019-05-15	$9.15	$9.21	$8.66	$8.66	$8.57	1,338,378
2019-05-14	$8.54	$9.27	$8.51	$9.22	$9.13	1,394,469
2019-05-13	$9.01	$9.09	$8.25	$8.57	$8.48	2,101,075
2019-05-10	$9.26	$9.47	$9.13	$9.17	$9.08	2,869,693
2019-05-09	$12.30	$12.55	$9.23	$9.25	$9.16	6,079,907
2019-05-08	$14.14	$14.46	$13.88	$13.95	$13.81	495,318
2019-05-07	$14.64	$14.73	$14.13	$14.28	$14.13	689,035
2019-05-06	$14.84	$15.06	$14.77	$14.92	$14.77	430,407
2019-05-03	$14.73	$15.29	$14.73	$15.23	$15.07	488,349
2019-05-02	$14.53	$14.78	$14.34	$14.63	$14.48	467,038
2019-05-01	$14.88	$14.99	$14.62	$14.65	$14.50	613,229
2019-04-30	$15.18	$15.28	$14.76	$14.84	$14.69	685,785
2019-04-29	$15.15	$15.39	$15.01	$15.22	$15.06	725,518
2019-04-26	$14.86	$15.13	$14.72	$15.09	$14.94	265,765
2019-04-25	$15.02	$15.17	$14.58	$14.81	$14.66	402,568
2019-04-24	$15.46	$15.48	$14.98	$15.17	$15.02	250,426
2019-04-23	$14.62	$15.66	$14.62	$15.49	$15.33	827,197
2019-04-22	$14.98	$15.00	$14.53	$14.62	$14.47	371,384
2019-04-18	$15.34	$15.41	$15.01	$15.03	$14.88	322,976
2019-04-17	$15.61	$15.63	$15.17	$15.29	$15.13	485,741
2019-04-16	$15.18	$15.57	$15.00	$15.51	$15.35	518,500
2019-04-15	$15.24	$15.35	$14.98	$15.12	$14.97	251,178
2019-04-12	$14.91	$15.39	$14.91	$15.16	$15.01	924,486
2019-04-11	$14.47	$14.75	$14.26	$14.72	$14.57	262,014
2019-04-10	$14.25	$14.54	$14.13	$14.42	$14.27	472,632
2019-04-09	$14.61	$14.62	$14.08	$14.15	$14.01	668,333
2019-04-08	$14.49	$14.72	$14.33	$14.66	$14.51	413,582
2019-04-05	$14.51	$14.61	$14.23	$14.53	$14.38	564,554
2019-04-04	$14.56	$14.72	$14.35	$14.56	$14.41	525,805
2019-04-03	$14.31	$14.60	$14.27	$14.56	$14.41	544,908
2019-04-02	$14.11	$14.31	$13.89	$14.25	$14.10	520,855
2019-04-01	$13.66	$14.14	$13.66	$14.07	$13.93	325,170
2019-03-29	$13.52	$13.80	$13.39	$13.56	$13.42	584,966
2019-03-28	$12.80	$13.52	$12.80	$13.44	$13.30	322,200
2019-03-27	$12.53	$12.96	$12.45	$12.78	$12.65	345,416
2019-03-26	$12.64	$12.74	$12.44	$12.58	$12.45	456,648
2019-03-25	$12.64	$12.87	$12.39	$12.52	$12.39	297,162
2019-03-22	$13.47	$13.55	$12.53	$12.67	$12.54	508,912
2019-03-21	$13.08	$13.76	$12.94	$13.62	$13.48	1,036,449
2019-03-20	$13.18	$13.40	$12.91	$13.13	$13.00	1,430,585
2019-03-19	$13.30	$13.51	$13.21	$13.27	$13.13	719,353
2019-03-18	$12.71	$13.26	$12.61	$13.21	$13.08	655,470
2019-03-15	$12.80	$13.09	$12.64	$12.71	$12.58	939,654
2019-03-14	$13.08	$13.19	$12.63	$12.81	$12.68	606,605
2019-03-13	$13.07	$13.23	$12.76	$13.14	$12.94	704,145
2019-03-12	$13.08	$13.45	$12.87	$13.01	$12.81	774,268
2019-03-11	$12.67	$13.08	$12.55	$13.06	$12.86	823,644
2019-03-08	$12.52	$12.87	$12.44	$12.62	$12.42	656,940
2019-03-07	$13.75	$13.75	$12.44	$12.62	$12.42	941,389
2019-03-06	$14.01	$14.01	$13.49	$13.67	$13.46	640,011
2019-03-05	$14.13	$14.36	$13.88	$14.01	$13.79	535,920
2019-03-04	$14.12	$14.48	$13.91	$14.12	$13.90	1,108,223
2019-03-01	$14.17	$14.49	$14.03	$14.10	$13.88	329,710
2019-02-28	$14.51	$14.70	$13.98	$14.09	$13.87	421,157
2019-02-27	$14.49	$14.73	$14.33	$14.70	$14.47	279,031
2019-02-26	$15.05	$15.11	$14.54	$14.55	$14.32	296,372
2019-02-25	$15.08	$15.58	$14.91	$15.04	$14.81	1,098,151
2019-02-22	$15.12	$15.25	$14.55	$14.98	$14.75	825,312
2019-02-21	$15.32	$15.40	$14.73	$15.02	$14.79	391,806
2019-02-20	$14.94	$15.54	$14.81	$15.31	$15.07	456,345
2019-02-19	$14.00	$15.05	$13.98	$14.96	$14.73	691,564
2019-02-15	$13.99	$14.46	$13.92	$14.09	$13.87	1,429,404
2019-02-14	$13.15	$15.22	$13.15	$13.75	$13.54	1,496,738
2019-02-13	$14.71	$15.37	$14.71	$14.97	$14.74	491,098
2019-02-12	$14.17	$14.64	$14.10	$14.63	$14.40	550,924
2019-02-11	$14.33	$14.56	$13.92	$14.07	$13.85	437,178
2019-02-08	$14.36	$14.54	$14.22	$14.36	$14.14	358,678
2019-02-07	$14.61	$14.82	$14.37	$14.52	$14.29	299,476
2019-02-06	$14.65	$15.08	$14.59	$14.74	$14.51	526,485
2019-02-05	$14.67	$14.99	$14.63	$14.70	$14.47	221,380
2019-02-04	$14.49	$14.67	$14.35	$14.65	$14.42	207,253
2019-02-01	$14.40	$14.77	$14.36	$14.51	$14.28	220,783
2019-01-31	$14.13	$14.70	$14.07	$14.48	$14.25	364,448
2019-01-30	$13.89	$14.28	$13.77	$14.26	$14.04	245,975
2019-01-29	$13.68	$14.11	$13.61	$13.83	$13.61	409,135
2019-01-28	$14.03	$14.40	$13.60	$13.70	$13.49	474,114
2019-01-25	$13.48	$14.60	$13.48	$14.22	$14.00	554,712
2019-01-24	$13.00	$13.30	$12.97	$13.26	$13.05	277,370
2019-01-23	$13.28	$13.47	$12.91	$13.02	$12.82	232,563
2019-01-22	$13.34	$13.42	$13.07	$13.18	$12.97	345,788
2019-01-18	$13.43	$13.65	$13.37	$13.44	$13.23	618,493
2019-01-17	$13.05	$13.47	$13.05	$13.41	$13.20	295,934
2019-01-16	$13.10	$13.31	$13.00	$13.09	$12.89	303,281
2019-01-15	$13.17	$13.23	$12.85	$13.03	$12.83	312,776
2019-01-14	$13.14	$13.49	$12.98	$13.27	$13.06	774,365
2019-01-11	$12.58	$13.51	$12.45	$13.24	$13.03	677,545
2019-01-10	$12.37	$12.77	$12.24	$12.66	$12.46	291,225
2019-01-09	$12.19	$12.42	$12.14	$12.38	$12.19	367,205
2019-01-08	$12.10	$12.23	$11.98	$12.15	$11.96	431,565
2019-01-07	$11.54	$12.35	$11.44	$12.04	$11.85	689,906
2019-01-04	$10.89	$11.66	$10.89	$11.53	$11.35	467,411
2019-01-03	$10.73	$10.97	$10.45	$10.73	$10.56	487,386
2019-01-02	$10.30	$10.86	$10.10	$10.83	$10.66	540,348
2018-12-31	$10.24	$10.74	$10.23	$10.65	$10.48	616,388
2018-12-28	$10.63	$10.80	$10.03	$10.22	$10.06	583,683
2018-12-27	$10.14	$10.62	$10.04	$10.62	$10.45	437,295
2018-12-26	$9.90	$10.36	$9.45	$10.34	$10.18	621,833
2018-12-24	$9.97	$10.19	$9.81	$9.88	$9.73	396,566
2018-12-21	$10.52	$10.68	$10.04	$10.05	$9.89	1,967,180
2018-12-20	$10.90	$11.09	$10.33	$10.52	$10.36	695,205
2018-12-19	$10.98	$11.47	$10.78	$10.89	$10.72	1,425,576
2018-12-18	$11.00	$11.21	$10.81	$10.94	$10.77	844,493
2018-12-17	$11.51	$11.68	$10.86	$10.95	$10.78	785,963
2018-12-14	$11.31	$11.71	$11.20	$11.55	$11.37	552,333
2018-12-13	$11.92	$12.00	$11.42	$11.51	$11.26	1,031,505
2018-12-12	$11.89	$12.08	$11.71	$11.84	$11.59	949,044
2018-12-11	$13.40	$13.40	$11.70	$11.79	$11.54	1,191,867
2018-12-10	$13.30	$13.53	$12.89	$13.19	$12.91	1,296,798
2018-12-07	$13.88	$14.31	$13.45	$13.52	$13.23	699,123
2018-12-06	$13.39	$14.01	$13.27	$13.82	$13.52	770,928
2018-12-04	$14.67	$14.67	$13.56	$13.65	$13.36	538,395
2018-12-03	$15.11	$15.30	$14.50	$14.75	$14.43	1,117,093
2018-11-30	$14.79	$14.89	$14.45	$14.75	$14.43	535,941
2018-11-29	$15.05	$15.25	$14.69	$14.91	$14.59	437,929
2018-11-28	$14.88	$15.11	$14.46	$15.09	$14.77	543,060
2018-11-27	$14.94	$15.27	$14.80	$14.83	$14.51	439,143
2018-11-26	$14.40	$15.14	$14.40	$15.09	$14.77	757,006
2018-11-23	$14.36	$14.56	$14.15	$14.24	$13.93	199,968
2018-11-21	$14.38	$14.80	$14.38	$14.54	$14.23	500,378
2018-11-20	$14.28	$14.39	$13.98	$14.31	$14.00	772,417
2018-11-19	$14.63	$14.92	$14.50	$14.53	$14.22	690,825
2018-11-16	$14.41	$14.78	$14.21	$14.73	$14.41	749,437
2018-11-15	$13.83	$14.74	$13.70	$14.51	$14.20	798,379
2018-11-14	$13.91	$14.21	$13.78	$13.95	$13.65	604,447
2018-11-13	$13.72	$14.30	$13.72	$13.85	$13.55	1,098,890
2018-11-12	$13.50	$13.96	$13.41	$13.47	$13.18	1,003,487
2018-11-09	$13.57	$14.04	$13.57	$13.77	$13.47	1,420,038
2018-11-08	$14.12	$14.23	$13.62	$13.70	$13.41	1,045,734
2018-11-07	$13.69	$14.35	$13.43	$14.30	$13.99	950,127
2018-11-06	$12.05	$13.99	$11.75	$13.78	$13.48	1,724,848
2018-11-05	$13.02	$13.58	$12.90	$13.36	$13.07	1,373,299
2018-11-02	$12.90	$13.21	$12.78	$13.00	$12.72	751,500
2018-11-01	$12.57	$12.99	$12.44	$12.79	$12.52	697,155
2018-10-31	$12.29	$12.47	$12.05	$12.38	$12.11	1,202,223
2018-10-30	$11.84	$12.13	$11.71	$12.10	$11.84	781,354
2018-10-29	$12.43	$12.56	$11.83	$11.96	$11.70	496,000
2018-10-26	$12.06	$12.35	$11.65	$12.21	$11.95	563,666
2018-10-25	$12.07	$12.52	$12.01	$12.29	$12.03	1,049,053
2018-10-24	$12.91	$12.95	$11.92	$11.98	$11.72	1,477,049
2018-10-23	$12.71	$13.02	$12.52	$12.92	$12.64	1,132,093
2018-10-22	$13.28	$13.32	$12.93	$12.93	$12.65	798,920
2018-10-19	$13.36	$13.57	$13.20	$13.26	$12.97	589,879
2018-10-18	$13.93	$13.98	$13.35	$13.42	$13.13	575,192
2018-10-17	$14.60	$14.75	$13.76	$13.99	$13.69	1,508,639
2018-10-16	$14.30	$14.76	$13.82	$14.65	$14.34	2,005,680
2018-10-15	$14.50	$14.62	$13.95	$14.24	$13.93	1,631,077
2018-10-12	$15.65	$15.75	$14.46	$14.63	$14.32	984,204
2018-10-11	$15.91	$16.15	$15.32	$15.47	$15.14	1,244,859
2018-10-10	$16.86	$16.86	$16.08	$16.10	$15.75	724,651
2018-10-09	$17.41	$17.56	$16.71	$16.85	$16.49	702,010
2018-10-08	$17.55	$17.65	$17.38	$17.56	$17.18	767,638
2018-10-05	$17.91	$17.92	$17.37	$17.63	$17.25	501,989
2018-10-04	$17.95	$18.05	$17.74	$17.89	$17.51	715,393
2018-10-03	$18.35	$18.36	$17.53	$18.05	$17.66	619,361
2018-10-02	$18.01	$18.35	$17.65	$18.26	$17.87	1,043,296
2018-10-01	$18.58	$18.68	$17.78	$18.02	$17.63	1,414,702
2018-09-28	$19.61	$19.63	$18.35	$18.43	$18.03	1,217,703
2018-09-27	$20.61	$20.65	$19.66	$19.68	$19.26	1,227,464
2018-09-26	$20.80	$20.94	$20.63	$20.64	$20.20	446,648
2018-09-25	$20.78	$21.09	$20.71	$20.79	$20.34	809,965
2018-09-24	$20.82	$20.96	$20.55	$20.74	$20.29	669,823
2018-09-21	$21.02	$21.08	$20.59	$20.72	$20.27	1,726,942
2018-09-20	$21.54	$21.57	$21.02	$21.06	$20.61	388,411
2018-09-19	$21.28	$21.47	$21.19	$21.38	$20.92	417,276
2018-09-18	$21.51	$21.64	$21.16	$21.23	$20.77	347,196
2018-09-17	$21.64	$21.87	$21.40	$21.44	$20.98	913,141
2018-09-14	$21.76	$21.88	$21.41	$21.55	$21.09	628,478
2018-09-13	$21.69	$22.07	$21.60	$21.67	$21.20	500,328
2018-09-12	$21.40	$21.73	$21.34	$21.54	$21.01	516,966
2018-09-11	$21.16	$21.55	$20.99	$21.38	$20.85	390,965
2018-09-10	$21.00	$21.18	$20.67	$21.16	$20.64	488,955
2018-09-07	$21.32	$21.32	$20.64	$20.74	$20.23	745,770
2018-09-06	$21.10	$21.39	$20.89	$21.35	$20.82	758,538
2018-09-05	$20.53	$21.24	$20.51	$21.17	$20.65	845,895
2018-09-04	$20.82	$20.86	$20.41	$20.53	$20.02	1,240,563
2018-08-31	$20.72	$21.02	$20.62	$20.90	$20.38	381,082
2018-08-30	$21.06	$21.07	$20.46	$20.81	$20.30	347,017
2018-08-29	$21.19	$21.23	$20.94	$21.12	$20.60	456,763
2018-08-28	$21.37	$21.52	$21.18	$21.24	$20.72	577,623
2018-08-27	$21.07	$21.57	$21.07	$21.34	$20.81	715,260
2018-08-24	$21.06	$21.11	$20.86	$21.03	$20.51	364,459
2018-08-23	$21.12	$21.14	$20.82	$20.91	$20.39	341,521
2018-08-22	$21.36	$21.40	$20.95	$21.09	$20.57	576,524
2018-08-21	$21.21	$21.59	$21.02	$21.37	$20.84	807,453
2018-08-20	$20.93	$21.27	$20.70	$21.14	$20.62	765,800
2018-08-17	$20.23	$21.19	$20.17	$20.89	$20.38	1,650,535
2018-08-16	$20.32	$20.47	$20.14	$20.30	$19.80	443,266
2018-08-15	$20.34	$20.40	$19.97	$20.19	$19.69	403,044
2018-08-14	$20.29	$20.52	$20.23	$20.42	$19.92	480,060
2018-08-13	$20.27	$20.39	$19.95	$20.21	$19.71	388,168
2018-08-10	$20.19	$20.36	$19.97	$20.30	$19.80	456,687
2018-08-09	$20.47	$20.67	$20.10	$20.25	$19.75	821,518
2018-08-08	$20.37	$20.79	$20.32	$20.48	$19.98	790,543
2018-08-07	$20.41	$20.69	$20.23	$20.31	$19.81	1,298,834
2018-08-06	$19.92	$20.63	$19.75	$20.41	$19.91	1,646,586
2018-08-03	$19.22	$19.87	$18.89	$19.74	$19.25	1,335,806
2018-08-02	$17.67	$17.99	$17.41	$17.91	$17.47	1,818,360
2018-08-01	$18.06	$18.14	$17.51	$17.72	$17.28	798,885
2018-07-31	$17.58	$18.12	$17.49	$18.04	$17.60	323,911
2018-07-30	$17.27	$17.73	$17.27	$17.56	$17.13	791,345
2018-07-27	$17.55	$17.59	$17.17	$17.28	$16.85	313,838
2018-07-26	$17.23	$17.57	$17.23	$17.52	$17.09	382,062
2018-07-25	$16.95	$17.27	$16.83	$17.23	$16.81	585,154
2018-07-24	$17.04	$17.16	$16.85	$16.93	$16.51	1,269,422
2018-07-23	$17.04	$17.12	$16.86	$17.01	$16.59	687,899
2018-07-20	$18.45	$18.45	$16.99	$17.08	$16.66	781,741
2018-07-19	$18.45	$18.70	$18.16	$18.52	$18.06	1,620,042
2018-07-18	$18.27	$18.80	$18.27	$18.52	$18.06	410,012
2018-07-17	$17.82	$18.36	$17.78	$18.24	$17.79	1,288,145
2018-07-16	$17.66	$17.97	$17.52	$17.86	$17.42	834,035
2018-07-13	$17.76	$17.96	$17.56	$17.62	$17.19	381,205
2018-07-12	$18.10	$18.17	$17.66	$17.79	$17.35	609,048
2018-07-11	$17.75	$17.85	$17.58	$17.59	$17.16	426,451
2018-07-10	$18.05	$18.21	$17.80	$17.87	$17.43	445,777
2018-07-09	$17.76	$18.26	$17.63	$17.99	$17.55	954,250
2018-07-06	$17.31	$17.73	$17.16	$17.64	$17.21	703,959
2018-07-05	$17.29	$17.41	$17.05	$17.37	$16.94	443,767
2018-07-03	$17.19	$17.46	$17.02	$17.19	$16.77	594,423
2018-07-02	$17.06	$17.19	$16.84	$17.16	$16.74	539,882
2018-06-29	$16.78	$17.19	$16.68	$17.09	$16.67	588,014
2018-06-28	$16.57	$16.84	$16.37	$16.77	$16.36	728,044
2018-06-27	$16.35	$16.71	$16.33	$16.62	$16.21	716,445
2018-06-26	$16.23	$16.41	$16.15	$16.34	$15.94	559,111
2018-06-25	$16.26	$16.27	$15.87	$16.19	$15.79	1,118,558
2018-06-22	$16.26	$16.47	$16.16	$16.41	$16.01	1,429,970
2018-06-21	$16.47	$16.58	$15.98	$16.10	$15.70	1,457,761
2018-06-20	$16.61	$16.72	$16.35	$16.53	$16.12	682,413
2018-06-19	$17.03	$17.21	$16.48	$16.61	$16.20	1,128,276
2018-06-18	$16.95	$17.07	$16.83	$16.98	$16.56	555,562
2018-06-15	$16.92	$17.20	$16.80	$17.02	$16.60	841,720
2018-06-14	$17.18	$17.31	$16.50	$16.95	$16.53	1,007,027
2018-06-13	$17.98	$17.98	$17.23	$17.26	$16.77	768,112
2018-06-12	$18.28	$18.30	$17.73	$18.00	$17.48	571,658
2018-06-11	$18.56	$18.73	$18.14	$18.20	$17.68	513,282
2018-06-08	$18.25	$18.76	$18.11	$18.58	$18.05	525,158
2018-06-07	$18.33	$18.39	$18.00	$18.30	$17.78	448,606
2018-06-06	$18.24	$18.47	$18.22	$18.30	$17.78	533,534
2018-06-05	$18.02	$18.24	$17.85	$18.17	$17.65	549,863
2018-06-04	$17.95	$18.12	$17.90	$17.99	$17.47	891,125
2018-06-01	$17.98	$18.05	$17.69	$17.88	$17.37	725,091
2018-05-31	$17.89	$18.01	$17.56	$17.91	$17.40	679,029
2018-05-30	$17.85	$18.04	$17.84	$17.91	$17.40	470,341
2018-05-29	$18.03	$18.38	$17.73	$17.85	$17.34	1,238,782
2018-05-25	$18.15	$18.27	$17.85	$18.23	$17.71	1,354,062
2018-05-24	$17.96	$18.36	$17.66	$18.31	$17.79	855,414
2018-05-23	$18.14	$18.29	$17.86	$17.98	$17.46	1,010,796
2018-05-22	$18.97	$19.18	$18.24	$18.26	$17.74	752,333
2018-05-21	$19.28	$19.33	$18.92	$19.03	$18.48	1,259,375
2018-05-18	$19.64	$19.72	$19.19	$19.29	$18.74	641,733
2018-05-17	$19.15	$19.67	$19.09	$19.55	$18.99	778,829
2018-05-16	$19.09	$19.51	$19.03	$19.15	$18.60	751,039
2018-05-15	$19.16	$19.23	$18.66	$19.03	$18.48	811,201
2018-05-14	$19.26	$19.53	$19.20	$19.21	$18.66	872,185
2018-05-11	$19.70	$19.70	$18.96	$19.21	$18.66	555,666
2018-05-10	$19.42	$19.77	$19.04	$19.62	$19.06	972,103
2018-05-09	$18.74	$19.65	$18.70	$19.33	$18.78	1,201,376
2018-05-08	$19.90	$19.90	$17.79	$18.49	$17.96	1,737,747
2018-05-07	$20.22	$20.60	$19.98	$20.29	$19.71	755,332
2018-05-04	$19.78	$20.86	$19.66	$20.25	$19.67	1,021,789
2018-05-03	$20.66	$20.66	$19.77	$19.78	$19.21	778,237
2018-05-02	$20.79	$21.07	$20.62	$20.72	$20.13	1,616,349
2018-05-01	$21.46	$21.46	$20.07	$20.83	$20.23	813,268
2018-04-30	$21.68	$21.83	$21.38	$21.40	$20.79	878,144
2018-04-27	$21.40	$21.62	$20.97	$21.58	$20.96	898,741
2018-04-26	$21.70	$21.70	$21.03	$21.30	$20.69	1,141,523
2018-04-25	$21.75	$21.97	$21.54	$21.60	$20.98	355,768
2018-04-24	$22.38	$22.45	$21.40	$21.72	$21.10	1,012,586
2018-04-23	$22.12	$22.38	$21.99	$22.30	$21.66	413,537
2018-04-20	$21.87	$22.26	$21.69	$22.07	$21.44	1,305,704
2018-04-19	$22.30	$22.35	$21.68	$21.93	$21.30	490,854
2018-04-18	$22.50	$22.96	$22.16	$22.30	$21.66	1,556,132
2018-04-17	$21.41	$22.40	$21.38	$22.31	$21.67	1,067,484
2018-04-16	$21.00	$21.32	$20.78	$21.23	$20.62	1,424,646
2018-04-13	$20.85	$20.97	$20.64	$20.82	$20.22	885,466
2018-04-12	$20.72	$20.93	$20.56	$20.75	$20.16	326,796
2018-04-11	$20.98	$21.12	$20.62	$20.68	$20.09	536,608
2018-04-10	$21.07	$21.37	$20.79	$21.01	$20.41	1,355,882
2018-04-09	$21.45	$21.49	$20.70	$20.79	$20.19	758,351
2018-04-06	$21.60	$22.23	$21.05	$21.33	$20.72	570,524
2018-04-05	$21.14	$21.78	$21.00	$21.68	$21.06	954,920
2018-04-04	$20.73	$20.98	$20.37	$20.96	$20.36	572,841
2018-04-03	$20.82	$21.00	$20.52	$20.90	$20.30	691,816
2018-04-02	$21.45	$21.62	$20.63	$20.72	$20.13	623,198
2018-03-29	$21.42	$21.88	$21.26	$21.47	$20.85	1,202,618
2018-03-28	$21.09	$22.07	$21.00	$21.37	$20.76	2,128,703
2018-03-27	$20.26	$21.56	$20.14	$21.13	$20.52	2,044,175
2018-03-26	$19.49	$19.69	$19.24	$19.47	$18.91	914,956
2018-03-23	$19.98	$20.18	$19.31	$19.32	$18.77	420,239
2018-03-22	$20.77	$20.82	$19.95	$19.95	$19.38	680,773
2018-03-21	$20.52	$21.16	$20.27	$20.83	$20.23	815,019
2018-03-20	$20.04	$20.53	$20.01	$20.44	$19.85	555,995
2018-03-19	$20.40	$20.43	$19.68	$19.96	$19.39	630,522
2018-03-16	$20.09	$20.61	$20.02	$20.43	$19.84	1,558,787
2018-03-15	$19.53	$20.29	$19.22	$20.06	$19.49	1,676,187
2018-03-14	$20.18	$20.26	$19.56	$19.59	$18.96	1,250,568
2018-03-13	$19.75	$20.25	$19.75	$20.10	$19.46	609,450
2018-03-12	$19.95	$20.20	$19.44	$19.61	$18.98	1,016,304
2018-03-09	$19.42	$19.99	$19.18	$19.92	$19.28	622,649
2018-03-08	$19.65	$19.85	$19.28	$19.39	$18.77	481,174
2018-03-07	$20.02	$20.24	$19.63	$19.67	$19.04	746,580
2018-03-06	$20.34	$20.62	$19.70	$20.11	$19.47	882,432
2018-03-05	$21.10	$21.29	$20.25	$20.38	$19.73	1,265,421
2018-03-02	$20.08	$21.45	$19.90	$21.37	$20.69	1,356,760
2018-03-01	$20.34	$20.49	$19.98	$20.22	$19.57	746,537
2018-02-28	$20.70	$20.87	$20.34	$20.37	$19.72	1,278,015
2018-02-27	$20.05	$20.80	$19.94	$20.73	$20.07	1,031,407
2018-02-26	$19.98	$20.10	$19.77	$20.02	$19.38	717,875
2018-02-23	$19.97	$20.07	$19.64	$20.04	$19.40	1,122,738
2018-02-22	$20.38	$20.50	$19.39	$19.80	$19.17	1,070,119
2018-02-21	$20.64	$20.90	$20.08	$20.42	$19.77	1,650,878
2018-02-20	$18.20	$20.99	$17.65	$20.54	$19.88	2,376,593
2018-02-16	$18.21	$18.46	$18.13	$18.18	$17.60	858,898
2018-02-15	$18.63	$18.63	$18.12	$18.25	$17.67	804,859
2018-02-14	$17.98	$18.66	$17.85	$18.51	$17.92	896,035
2018-02-13	$17.88	$18.16	$17.78	$18.09	$17.51	823,186
2018-02-12	$17.82	$18.16	$17.64	$17.97	$17.39	515,101
2018-02-09	$18.08	$18.29	$17.39	$17.78	$17.21	514,596
2018-02-08	$18.24	$18.51	$17.80	$17.94	$17.37	1,133,340
2018-02-07	$18.03	$18.27	$17.98	$18.21	$17.63	1,014,690
2018-02-06	$18.04	$18.30	$17.82	$18.09	$17.51	1,037,266
2018-02-05	$18.11	$18.60	$17.79	$18.28	$17.69	1,063,285
2018-02-02	$18.76	$18.78	$18.06	$18.26	$17.67	658,281
2018-02-01	$18.80	$18.89	$18.31	$18.87	$18.27	548,691
2018-01-31	$19.00	$19.09	$18.72	$18.92	$18.31	880,857
2018-01-30	$18.34	$18.82	$18.01	$18.71	$18.11	476,838
2018-01-29	$19.02	$19.16	$18.47	$18.50	$17.91	507,969
2018-01-26	$19.53	$19.56	$19.10	$19.20	$18.58	704,034
2018-01-25	$19.59	$19.69	$19.27	$19.41	$18.79	570,473
2018-01-24	$19.47	$19.61	$19.35	$19.49	$18.87	594,012
2018-01-23	$19.80	$19.88	$19.39	$19.48	$18.86	721,470
2018-01-22	$19.30	$20.03	$19.10	$19.79	$19.16	1,201,001
2018-01-19	$19.19	$19.43	$18.91	$19.33	$18.71	770,546
2018-01-18	$19.27	$19.38	$18.92	$19.21	$18.59	580,782
2018-01-17	$19.51	$19.81	$19.13	$19.23	$18.61	720,783
2018-01-16	$20.06	$20.06	$19.28	$19.49	$18.87	726,457
2018-01-12	$20.18	$20.40	$19.88	$19.92	$19.28	682,157
2018-01-11	$19.45	$20.16	$19.44	$20.13	$19.49	515,116
2018-01-10	$19.19	$19.53	$19.05	$19.47	$18.85	368,279
2018-01-09	$19.40	$19.55	$19.26	$19.26	$18.64	316,045
2018-01-08	$19.67	$19.79	$19.29	$19.38	$18.76	554,206
2018-01-05	$19.38	$19.74	$19.38	$19.66	$19.03	507,867
2018-01-04	$20.68	$20.83	$19.18	$19.28	$18.66	954,448
2018-01-03	$20.34	$20.65	$20.03	$20.55	$19.89	1,114,734
2018-01-02	$20.56	$20.84	$20.16	$20.34	$19.69	526,123
2017-12-29	$20.24	$20.72	$20.24	$20.45	$19.79	571,434
2017-12-28	$20.79	$20.99	$20.14	$20.25	$19.60	595,375
2017-12-27	$20.18	$20.82	$20.05	$20.71	$20.05	1,303,697
2017-12-26	$20.00	$20.43	$19.87	$20.20	$19.55	528,336
2017-12-22	$19.79	$20.31	$19.72	$19.97	$19.33	540,299
2017-12-21	$20.10	$20.25	$19.94	$20.03	$19.39	523,825
2017-12-20	$19.96	$20.18	$19.81	$20.15	$19.50	567,039
2017-12-19	$19.80	$19.97	$19.54	$19.76	$19.13	732,342
2017-12-18	$19.40	$19.83	$19.04	$19.82	$19.18	551,514
2017-12-15	$18.82	$19.16	$18.62	$19.04	$18.43	990,757
2017-12-14	$19.28	$19.36	$18.48	$18.56	$17.97	666,412
2017-12-13	$19.09	$19.66	$19.09	$19.24	$18.55	633,616
2017-12-12	$19.53	$19.95	$18.92	$19.11	$18.43	793,481
2017-12-11	$18.97	$19.58	$18.97	$19.53	$18.83	609,055
2017-12-08	$18.80	$19.06	$18.76	$18.95	$18.27	422,790
2017-12-07	$18.81	$18.98	$18.56	$18.79	$18.12	425,678
2017-12-06	$18.54	$18.78	$18.34	$18.74	$18.07	432,839
2017-12-05	$18.58	$18.77	$18.36	$18.65	$17.98	471,365
2017-12-04	$18.95	$19.14	$18.42	$18.55	$17.89	649,895
2017-12-01	$18.80	$18.89	$18.36	$18.75	$18.08	515,048
2017-11-30	$19.05	$19.09	$18.60	$18.79	$18.12	926,814
2017-11-29	$18.58	$19.09	$18.43	$19.05	$18.37	672,570
2017-11-28	$18.49	$18.58	$18.23	$18.49	$17.83	865,983
2017-11-27	$18.36	$18.59	$18.14	$18.48	$17.82	1,373,974
2017-11-24	$18.13	$18.37	$17.98	$18.28	$17.63	337,504
2017-11-22	$18.46	$18.46	$17.98	$18.13	$17.48	959,771
2017-11-21	$16.81	$18.75	$16.81	$18.47	$17.81	2,433,590
2017-11-20	$16.78	$16.81	$16.57	$16.70	$16.10	311,490
2017-11-17	$16.77	$16.78	$16.60	$16.73	$16.13	336,454
2017-11-16	$16.59	$16.94	$16.59	$16.83	$16.23	538,539
2017-11-15	$16.52	$16.63	$16.37	$16.49	$15.90	476,808
2017-11-14	$16.75	$16.87	$16.55	$16.62	$16.03	548,977
2017-11-13	$16.72	$17.03	$16.63	$16.74	$16.14	248,095
2017-11-10	$16.87	$17.03	$16.62	$16.76	$16.16	303,427
2017-11-09	$16.84	$17.07	$16.73	$16.86	$16.26	392,080
2017-11-08	$16.98	$16.98	$16.69	$16.88	$16.28	463,716
2017-11-07	$16.79	$17.29	$16.64	$17.08	$16.47	793,537
2017-11-06	$16.90	$17.18	$16.62	$16.67	$16.08	631,492
2017-11-03	$15.60	$17.13	$15.59	$16.86	$16.26	2,193,742
2017-11-02	$14.61	$15.57	$14.41	$15.40	$14.85	1,132,114
2017-11-01	$14.50	$14.64	$14.20	$14.23	$13.72	592,605
2017-10-31	$14.22	$14.44	$14.00	$14.37	$13.86	763,024
2017-10-30	$14.28	$14.35	$14.12	$14.21	$13.70	476,868
2017-10-27	$14.13	$14.31	$14.09	$14.31	$13.80	307,213
2017-10-26	$14.23	$14.52	$14.08	$14.15	$13.65	400,684
2017-10-25	$14.11	$14.23	$14.00	$14.20	$13.69	360,302
2017-10-24	$14.07	$14.12	$13.95	$14.09	$13.59	492,693
2017-10-23	$13.92	$14.16	$13.80	$13.99	$13.49	1,169,548
2017-10-20	$14.25	$14.25	$13.31	$14.04	$13.54	1,732,102
2017-10-19	$13.82	$14.11	$13.75	$14.09	$13.59	703,003
2017-10-18	$13.93	$13.94	$13.47	$13.85	$13.36	618,407
2017-10-17	$13.89	$14.02	$13.81	$13.94	$13.44	355,201
2017-10-16	$14.30	$14.45	$13.77	$13.89	$13.39	503,576
2017-10-13	$13.78	$14.40	$13.73	$14.28	$13.77	438,522
2017-10-12	$13.95	$13.95	$13.73	$13.74	$13.25	281,546
2017-10-11	$14.16	$14.20	$13.92	$14.00	$13.50	391,085
2017-10-10	$13.88	$14.44	$13.85	$14.20	$13.69	512,079
2017-10-09	$13.86	$13.90	$13.63	$13.88	$13.38	278,652
2017-10-06	$13.93	$14.09	$13.87	$13.89	$13.39	307,367
2017-10-05	$14.01	$14.17	$13.90	$14.01	$13.51	368,058
2017-10-04	$14.12	$14.13	$13.90	$14.01	$13.51	280,184
2017-10-03	$13.69	$14.11	$13.68	$14.10	$13.60	284,352
2017-10-02	$13.60	$13.87	$13.46	$13.67	$13.18	307,122
2017-09-29	$13.67	$13.95	$13.61	$13.70	$13.21	571,984
2017-09-28	$13.70	$14.19	$13.58	$13.71	$13.22	744,269
2017-09-27	$13.71	$13.85	$13.49	$13.70	$13.21	313,234
2017-09-26	$13.65	$13.78	$13.52	$13.63	$13.14	227,938
2017-09-25	$13.55	$13.62	$13.43	$13.57	$13.09	288,849
2017-09-22	$13.45	$13.64	$13.42	$13.55	$13.07	245,230
2017-09-21	$13.61	$13.68	$13.46	$13.52	$13.04	252,077
2017-09-20	$13.62	$13.74	$13.51	$13.67	$13.18	276,219
2017-09-19	$13.73	$13.82	$13.65	$13.69	$13.20	145,069
2017-09-18	$13.65	$13.73	$13.44	$13.69	$13.20	420,432
2017-09-15	$13.78	$13.78	$13.52	$13.59	$13.11	561,008
2017-09-14	$13.58	$13.81	$13.40	$13.75	$13.26	555,601
2017-09-13	$13.68	$13.88	$13.47	$13.63	$13.08	349,496
2017-09-12	$13.90	$14.00	$13.64	$13.66	$13.11	203,184
2017-09-11	$14.13	$14.34	$13.79	$13.83	$13.27	515,041
2017-09-08	$13.66	$14.03	$13.33	$13.97	$13.40	666,860
2017-09-07	$13.76	$13.81	$13.63	$13.64	$13.09	412,222
2017-09-06	$13.89	$13.96	$13.42	$13.72	$13.16	395,356
2017-09-05	$13.86	$14.17	$13.57	$13.87	$13.31	515,969
2017-09-01	$13.76	$13.88	$13.70	$13.86	$13.30	226,190
2017-08-31	$13.75	$13.97	$13.65	$13.72	$13.16	226,836
2017-08-30	$13.64	$13.74	$13.50	$13.65	$13.10	209,569
2017-08-29	$13.45	$13.80	$13.34	$13.68	$13.13	362,951
2017-08-28	$13.66	$13.66	$13.47	$13.57	$13.02	217,368
2017-08-25	$13.88	$13.92	$13.64	$13.66	$13.11	327,557
2017-08-24	$13.51	$13.87	$13.47	$13.80	$13.24	385,468
2017-08-23	$13.48	$13.79	$13.44	$13.51	$12.96	431,783
2017-08-22	$13.74	$13.76	$13.41	$13.55	$13.00	343,888
2017-08-21	$13.89	$13.91	$13.56	$13.63	$13.08	518,961
2017-08-18	$13.35	$14.14	$13.17	$13.90	$13.34	581,758
2017-08-17	$13.76	$13.77	$13.26	$13.50	$12.95	827,594
2017-08-16	$13.61	$13.67	$13.35	$13.44	$12.89	417,102
2017-08-15	$13.70	$13.70	$13.38	$13.49	$12.94	506,700
2017-08-14	$13.48	$13.72	$13.19	$13.68	$13.13	754,619
2017-08-11	$12.68	$13.38	$12.68	$13.35	$12.81	648,667
2017-08-10	$13.23	$13.42	$13.00	$13.24	$12.70	827,354
2017-08-09	$13.38	$13.46	$13.17	$13.31	$12.77	577,562
2017-08-08	$13.82	$13.98	$13.29	$13.45	$12.90	563,381
2017-08-07	$13.75	$13.96	$13.48	$13.86	$13.30	748,198
2017-08-04	$14.01	$14.18	$13.75	$13.79	$13.23	710,235
2017-08-03	$14.70	$14.93	$13.72	$14.10	$13.53	857,348
2017-08-02	$14.88	$15.00	$14.55	$14.74	$14.14	340,527
2017-08-01	$14.95	$14.97	$14.52	$14.92	$14.31	442,384
2017-07-31	$14.96	$15.17	$14.85	$14.91	$14.31	383,535
2017-07-28	$15.73	$15.84	$14.78	$14.84	$14.24	778,341
2017-07-27	$15.89	$15.89	$15.44	$15.71	$15.07	477,295
2017-07-26	$15.92	$15.99	$15.67	$15.83	$15.19	415,830
2017-07-25	$16.20	$16.42	$15.76	$15.90	$15.26	924,686
2017-07-24	$15.05	$16.92	$15.05	$15.92	$15.27	1,975,279
2017-07-21	$14.98	$14.98	$14.46	$14.60	$14.01	800,197
2017-07-20	$14.61	$14.87	$14.26	$14.87	$14.27	879,678
2017-07-19	$15.13	$15.38	$14.76	$14.87	$14.27	783,538
2017-07-18	$15.31	$15.39	$14.85	$15.01	$14.40	444,855
2017-07-17	$15.30	$15.97	$15.21	$15.40	$14.78	657,781
2017-07-14	$15.61	$15.84	$15.24	$15.26	$14.64	619,571
2017-07-13	$15.80	$15.85	$15.52	$15.72	$15.08	266,760
2017-07-12	$15.71	$15.97	$15.64	$15.77	$15.13	528,577
2017-07-11	$15.64	$15.90	$15.50	$15.61	$14.98	274,920
2017-07-10	$15.58	$15.75	$15.30	$15.67	$15.03	305,386
2017-07-07	$15.23	$15.80	$15.16	$15.70	$15.06	360,896
2017-07-06	$15.66	$15.67	$15.12	$15.17	$14.55	365,556
2017-07-05	$15.96	$15.96	$15.22	$15.67	$15.03	488,581
2017-07-03	$15.82	$16.26	$15.73	$15.99	$15.34	145,177
2017-06-30	$15.84	$15.95	$15.54	$15.72	$15.08	255,383
2017-06-29	$15.72	$15.90	$15.47	$15.77	$15.13	346,363
2017-06-28	$15.64	$15.77	$15.38	$15.52	$14.89	459,716
2017-06-27	$15.25	$15.76	$15.10	$15.54	$14.91	843,758
2017-06-26	$15.10	$15.36	$14.95	$15.16	$14.55	676,084
2017-06-23	$15.13	$15.22	$14.96	$15.17	$14.55	772,272
2017-06-22	$15.14	$15.30	$14.88	$15.07	$14.46	1,035,414
2017-06-21	$15.74	$15.74	$14.95	$15.06	$14.45	897,132
2017-06-20	$15.94	$16.15	$15.56	$15.65	$15.02	492,134
2017-06-19	$16.30	$16.55	$15.82	$16.04	$15.39	788,737
2017-06-16	$16.20	$16.59	$15.89	$16.30	$15.64	859,346
2017-06-15	$16.18	$16.60	$16.03	$16.30	$15.64	583,725
2017-06-14	$16.43	$16.66	$16.28	$16.32	$15.66	646,820
2017-06-13	$16.93	$16.98	$16.48	$16.55	$15.81	523,431
2017-06-12	$17.12	$17.24	$16.67	$16.78	$16.03	838,543
2017-06-09	$16.74	$17.10	$16.68	$17.07	$16.31	703,747
2017-06-08	$16.43	$16.84	$16.17	$16.66	$15.92	743,268
2017-06-07	$16.97	$17.00	$16.38	$16.47	$15.73	751,222
2017-06-06	$16.78	$17.06	$16.52	$16.97	$16.21	498,899
2017-06-05	$16.83	$16.93	$16.58	$16.81	$16.06	692,420
2017-06-02	$16.61	$17.48	$16.61	$16.82	$16.07	894,049
2017-06-01	$16.77	$17.12	$16.36	$16.49	$15.75	1,591,090
2017-05-31	$17.15	$17.40	$16.31	$17.39	$16.61	1,063,888
2017-05-30	$15.34	$17.60	$15.34	$17.18	$16.41	2,308,120
2017-05-26	$15.39	$16.22	$15.10	$16.05	$15.33	1,737,135
2017-05-25	$13.22	$14.88	$12.52	$14.76	$14.10	25,555
2017-05-24	$13.23	$13.43	$13.14	$13.25	$12.66	280,289
2017-05-23	$13.17	$13.30	$12.98	$13.26	$12.67	344,498
2017-05-22	$13.28	$13.44	$13.07	$13.16	$12.57	535,548
2017-05-19	$12.81	$13.22	$12.69	$13.17	$12.58	392,957
2017-05-18	$12.89	$12.89	$12.64	$12.80	$12.23	456,301
2017-05-17	$13.03	$13.10	$12.86	$12.96	$12.38	391,875
2017-05-16	$13.16	$13.29	$12.98	$13.26	$12.67	232,672
2017-05-15	$12.92	$13.20	$12.82	$13.11	$12.52	317,735
2017-05-12	$13.09	$13.17	$12.70	$12.79	$12.22	360,989
2017-05-11	$13.27	$13.33	$13.01	$13.10	$12.51	227,404
2017-05-10	$12.85	$13.37	$12.81	$13.28	$12.69	339,911
2017-05-09	$13.14	$13.22	$12.69	$12.82	$12.25	336,246
2017-05-08	$13.33	$13.35	$13.04	$13.12	$12.53	269,821
2017-05-05	$13.23	$13.57	$13.14	$13.31	$12.72	454,158
2017-05-04	$13.09	$13.33	$12.66	$13.25	$12.66	441,766
2017-05-03	$12.19	$13.35	$12.17	$13.05	$12.47	855,097
2017-05-02	$12.20	$12.75	$11.88	$12.18	$11.64	1,461,314
2017-05-01	$13.24	$13.42	$13.12	$13.21	$12.62	342,665
2017-04-28	$13.21	$13.38	$13.08	$13.25	$12.66	384,569
2017-04-27	$13.29	$13.38	$13.02	$13.20	$12.61	339,155
2017-04-26	$12.97	$13.33	$12.96	$13.32	$12.73	370,560
2017-04-25	$13.33	$13.50	$13.04	$13.05	$12.47	353,476
2017-04-24	$12.86	$13.25	$12.86	$13.14	$12.55	386,763
2017-04-21	$12.85	$12.85	$12.20	$12.50	$11.94	523,325
2017-04-20	$12.81	$12.98	$12.71	$12.89	$12.31	226,805
2017-04-19	$12.73	$13.02	$12.61	$12.67	$12.10	593,565
2017-04-18	$12.66	$12.76	$12.41	$12.72	$12.15	209,088
2017-04-17	$12.54	$12.84	$12.39	$12.79	$12.22	287,062
2017-04-13	$12.60	$12.76	$12.37	$12.51	$11.95	222,030
2017-04-12	$13.27	$13.31	$12.54	$12.60	$12.04	301,751
2017-04-11	$12.91	$13.35	$12.81	$13.34	$12.74	236,571
2017-04-10	$12.95	$13.23	$12.79	$12.90	$12.32	296,680
2017-04-07	$12.91	$13.09	$12.67	$12.94	$12.36	455,602
2017-04-06	$12.45	$13.05	$12.37	$12.91	$12.33	490,740
2017-04-05	$13.10	$13.20	$12.43	$12.45	$11.89	701,225
2017-04-04	$12.58	$13.36	$12.53	$13.00	$12.42	683,097
2017-04-03	$13.45	$13.46	$12.57	$12.58	$12.02	484,208
2017-03-31	$13.08	$13.49	$13.06	$13.45	$12.85	461,183
2017-03-30	$12.92	$13.16	$12.92	$13.13	$12.54	228,242
2017-03-29	$12.95	$13.09	$12.83	$12.92	$12.34	197,817
2017-03-28	$12.49	$13.05	$12.41	$12.98	$12.40	423,699
2017-03-27	$12.16	$12.52	$12.16	$12.49	$11.93	263,104
2017-03-24	$12.73	$12.83	$12.38	$12.45	$11.89	614,313
2017-03-23	$12.64	$12.72	$12.49	$12.70	$12.13	408,436
2017-03-22	$12.65	$12.85	$12.43	$12.63	$12.07	1,038,917
2017-03-21	$13.40	$13.40	$12.71	$12.74	$12.17	259,558
2017-03-20	$13.25	$13.48	$13.05	$13.40	$12.80	225,062
2017-03-17	$13.48	$13.69	$13.05	$13.23	$12.64	518,541
2017-03-16	$13.57	$13.73	$13.36	$13.39	$12.79	304,700
2017-03-15	$13.24	$13.58	$13.10	$13.55	$12.94	408,867
2017-03-14	$13.15	$13.30	$12.89	$13.26	$12.60	222,130
2017-03-13	$13.15	$13.38	$13.10	$13.31	$12.65	275,825
2017-03-10	$13.14	$13.21	$12.96	$13.15	$12.50	219,655
2017-03-09	$12.89	$13.14	$12.70	$13.06	$12.41	315,205
2017-03-08	$13.18	$13.37	$12.78	$12.91	$12.27	435,391
2017-03-07	$13.35	$13.44	$13.08	$13.20	$12.55	226,427
2017-03-06	$13.30	$13.45	$13.16	$13.39	$12.73	352,904
2017-03-03	$13.22	$13.58	$13.16	$13.46	$12.79	310,501
2017-03-02	$13.42	$13.45	$13.15	$13.15	$12.50	331,844
2017-03-01	$13.51	$13.72	$13.24	$13.39	$12.73	399,489
2017-02-28	$12.99	$13.32	$12.81	$13.26	$12.60	980,206
2017-02-27	$13.17	$13.44	$12.91	$12.99	$12.35	860,887
2017-02-24	$12.06	$12.49	$12.06	$12.31	$11.70	543,992
2017-02-23	$12.60	$12.61	$12.23	$12.36	$11.75	338,134
2017-02-22	$12.80	$12.93	$12.50	$12.55	$11.93	304,353
2017-02-21	$12.80	$13.09	$12.80	$12.89	$12.25	238,234
2017-02-17	$13.04	$13.08	$12.70	$12.81	$12.18	562,903
2017-02-16	$13.16	$13.25	$12.96	$13.10	$12.45	244,137
2017-02-15	$13.02	$13.23	$12.96	$13.13	$12.48	311,848
2017-02-14	$13.08	$13.32	$12.98	$13.10	$12.45	311,095
2017-02-13	$13.46	$13.65	$13.14	$13.15	$12.50	268,334
2017-02-10	$13.41	$13.48	$13.17	$13.31	$12.65	368,613
2017-02-09	$13.04	$13.37	$13.03	$13.25	$12.59	416,066
2017-02-08	$13.27	$13.38	$12.87	$12.94	$12.30	484,893
2017-02-07	$13.78	$13.87	$13.22	$13.29	$12.63	434,777
2017-02-06	$13.73	$13.91	$13.45	$13.81	$13.13	495,224
2017-02-03	$13.58	$13.85	$13.51	$13.78	$13.10	489,831
2017-02-02	$13.57	$13.92	$13.35	$13.57	$12.90	1,123,594
2017-02-01	$13.59	$13.67	$13.06	$13.54	$12.87	1,780,750
2017-01-31	$15.30	$15.75	$13.32	$13.57	$12.90	1,724,738
2017-01-30	$17.31	$17.31	$16.22	$16.78	$15.95	671,743
2017-01-27	$16.58	$17.38	$16.49	$17.13	$16.28	1,191,058
2017-01-26	$16.39	$16.52	$16.03	$16.05	$15.25	293,141
2017-01-25	$16.50	$16.77	$16.31	$16.43	$15.62	359,652
2017-01-24	$16.44	$16.77	$16.38	$16.44	$15.63	435,466
2017-01-23	$15.56	$16.42	$15.50	$16.37	$15.56	462,374
2017-01-20	$15.51	$15.70	$15.43	$15.61	$14.84	256,493
2017-01-19	$15.63	$15.79	$15.34	$15.51	$14.74	377,054
2017-01-18	$15.74	$15.77	$15.50	$15.57	$14.80	157,594
2017-01-17	$16.15	$16.30	$15.69	$15.70	$14.92	203,462
2017-01-13	$16.30	$16.72	$16.20	$16.27	$15.46	219,884
2017-01-12	$16.09	$16.37	$15.75	$16.26	$15.45	750,891
2017-01-11	$15.71	$16.19	$15.45	$16.17	$15.37	285,237
2017-01-10	$15.71	$15.96	$15.48	$15.68	$14.90	316,373
2017-01-09	$15.97	$16.15	$15.63	$15.67	$14.89	293,358
2017-01-06	$16.44	$16.48	$15.88	$16.08	$15.28	196,389
2017-01-05	$16.45	$16.52	$16.09	$16.38	$15.57	292,762
2017-01-04	$15.88	$16.56	$15.88	$16.49	$15.67	658,986
2017-01-03	$15.70	$15.93	$15.42	$15.76	$14.98	399,595
2016-12-30	$15.51	$15.61	$15.16	$15.46	$14.69	352,607
2016-12-29	$15.52	$15.80	$15.32	$15.55	$14.78	353,394
2016-12-28	$16.04	$16.11	$15.41	$15.49	$14.72	222,339
2016-12-27	$15.86	$16.11	$15.86	$15.94	$15.15	148,797
2016-12-23	$15.85	$15.88	$15.55	$15.86	$15.07	262,989
2016-12-22	$15.99	$16.10	$15.45	$15.91	$15.12	407,946
2016-12-21	$15.97	$16.37	$15.86	$15.91	$15.12	572,262
2016-12-20	$16.02	$16.21	$15.86	$16.07	$15.27	411,534
2016-12-19	$15.66	$16.13	$15.44	$15.98	$15.19	514,614
2016-12-16	$15.46	$15.71	$15.26	$15.66	$14.88	826,657
2016-12-15	$15.24	$15.64	$15.03	$15.40	$14.64	439,108
2016-12-14	$15.43	$15.57	$15.13	$15.34	$14.58	382,220
2016-12-13	$15.66	$15.87	$15.42	$15.60	$14.76	445,515
2016-12-12	$15.33	$15.87	$15.32	$15.63	$14.79	522,543
2016-12-09	$15.24	$15.46	$15.01	$15.41	$14.58	428,575
2016-12-08	$14.71	$15.40	$14.67	$15.38	$14.55	517,819
2016-12-07	$14.56	$14.81	$14.42	$14.61	$13.82	621,826
2016-12-06	$14.36	$14.73	$14.18	$14.57	$13.78	344,768
2016-12-05	$14.00	$14.40	$13.98	$14.38	$13.61	453,390
2016-12-02	$13.76	$13.99	$13.61	$13.88	$13.13	319,206
2016-12-01	$14.00	$14.15	$13.67	$13.77	$13.03	246,309
2016-11-30	$13.89	$14.30	$13.78	$13.88	$13.13	515,013
2016-11-29	$13.68	$14.01	$13.53	$13.84	$13.09	283,990
2016-11-28	$14.00	$14.19	$13.71	$13.72	$12.98	292,806
2016-11-25	$14.54	$14.54	$13.86	$14.02	$13.26	263,102
2016-11-23	$14.48	$14.61	$14.27	$14.51	$13.73	266,075
2016-11-22	$14.29	$14.64	$14.18	$14.49	$13.71	681,291
2016-11-21	$14.29	$14.40	$13.94	$14.18	$13.42	337,848
2016-11-18	$13.84	$14.21	$13.78	$14.16	$13.40	450,614
2016-11-17	$13.86	$13.95	$13.66	$13.83	$13.08	573,838
2016-11-16	$13.66	$13.88	$13.52	$13.65	$12.91	384,106
2016-11-15	$13.71	$13.92	$13.61	$13.72	$12.98	448,064
2016-11-14	$13.47	$13.83	$13.44	$13.78	$13.04	599,552
2016-11-11	$12.84	$13.44	$12.78	$13.39	$12.67	671,618
2016-11-10	$12.91	$13.17	$12.68	$12.84	$12.15	728,725
2016-11-09	$12.27	$12.73	$12.23	$12.65	$11.97	459,552
2016-11-08	$12.26	$12.43	$12.09	$12.26	$11.60	411,498
2016-11-07	$12.32	$12.50	$12.19	$12.25	$11.59	383,091
2016-11-04	$12.06	$12.38	$12.00	$12.03	$11.38	599,271
2016-11-03	$12.03	$12.37	$12.00	$12.09	$11.44	700,732
2016-11-02	$12.41	$12.49	$11.87	$11.93	$11.29	835,727
2016-11-01	$14.10	$14.30	$12.17	$12.47	$11.80	1,773,112
2016-10-31	$13.20	$13.25	$12.74	$12.93	$12.23	693,217
2016-10-28	$13.18	$13.51	$13.12	$13.21	$12.50	371,043
2016-10-27	$13.29	$13.35	$13.08	$13.26	$12.55	1,142,433
2016-10-26	$13.34	$13.58	$13.11	$13.12	$12.41	540,534
2016-10-25	$13.64	$13.68	$13.35	$13.51	$12.78	788,750
2016-10-24	$13.77	$13.77	$13.18	$13.63	$12.90	1,472,437
2016-10-21	$13.26	$13.84	$12.88	$13.77	$13.03	1,258,409
2016-10-20	$13.05	$13.39	$12.75	$13.38	$12.66	593,055
2016-10-19	$13.00	$13.43	$12.76	$13.16	$12.45	962,534
2016-10-18	$13.15	$13.24	$13.06	$13.11	$12.40	953,308
2016-10-17	$12.90	$13.17	$12.84	$13.01	$12.31	321,754
2016-10-14	$12.73	$13.01	$12.69	$12.85	$12.16	249,319
2016-10-13	$12.90	$13.13	$12.57	$12.63	$11.95	1,353,376
2016-10-12	$13.08	$13.29	$12.95	$13.20	$12.49	410,796
2016-10-11	$13.25	$13.51	$13.08	$13.12	$12.41	1,665,233
2016-10-10	$13.26	$13.72	$13.26	$13.39	$12.67	455,384
2016-10-07	$12.97	$13.15	$12.84	$13.13	$12.42	309,174
2016-10-06	$13.12	$13.31	$12.80	$13.06	$12.36	1,033,377
2016-10-05	$13.00	$13.43	$12.95	$13.28	$12.56	321,059
2016-10-04	$13.47	$13.57	$12.92	$12.94	$12.24	364,689
2016-10-03	$13.39	$13.51	$13.09	$13.51	$12.78	519,761
2016-09-30	$13.00	$13.53	$13.00	$13.37	$12.65	809,190
2016-09-29	$12.67	$13.15	$12.53	$13.01	$12.31	1,009,816
2016-09-28	$12.50	$12.78	$12.40	$12.74	$12.05	500,829
2016-09-27	$12.11	$12.49	$12.01	$12.38	$11.71	426,159
2016-09-26	$12.43	$12.57	$12.15	$12.20	$11.54	387,184
2016-09-23	$12.43	$12.57	$12.40	$12.52	$11.85	414,170
2016-09-22	$12.13	$12.56	$12.02	$12.51	$11.84	648,923
2016-09-21	$11.89	$12.08	$11.74	$12.02	$11.37	571,841
2016-09-20	$11.74	$11.88	$11.67	$11.70	$11.07	314,082
2016-09-19	$11.69	$11.98	$11.60	$11.69	$11.06	437,347
2016-09-16	$11.72	$11.84	$11.22	$11.57	$10.95	913,454
2016-09-15	$11.26	$11.85	$11.26	$11.84	$11.20	1,443,302
2016-09-14	$11.07	$11.45	$10.96	$11.34	$10.73	1,194,555
2016-09-13	$11.36	$11.59	$10.93	$11.17	$10.50	718,849
2016-09-12	$10.55	$11.32	$10.55	$11.09	$10.43	772,624
2016-09-09	$11.27	$11.29	$10.37	$10.72	$10.08	856,477
2016-09-08	$11.46	$11.52	$11.23	$11.39	$10.71	788,331
2016-09-07	$11.15	$11.63	$11.15	$11.52	$10.83	1,043,125
2016-09-06	$12.17	$12.22	$11.00	$11.23	$10.56	1,414,676
2016-09-02	$12.02	$12.27	$11.90	$12.23	$11.50	533,653
2016-09-01	$12.38	$12.38	$11.73	$11.93	$11.22	613,682
2016-08-31	$12.06	$12.44	$11.94	$12.30	$11.57	927,855
2016-08-30	$12.28	$12.48	$12.18	$12.28	$11.55	356,626
2016-08-29	$12.06	$12.48	$12.04	$12.40	$11.66	553,225
2016-08-26	$12.42	$12.50	$11.97	$12.06	$11.34	495,457
2016-08-25	$12.01	$12.40	$12.01	$12.35	$11.61	779,368
2016-08-24	$12.39	$12.47	$11.98	$12.11	$11.39	1,270,803
2016-08-23	$12.31	$12.55	$12.31	$12.45	$11.71	741,916
2016-08-22	$12.05	$12.42	$11.94	$12.23	$11.50	983,660
2016-08-19	$12.12	$12.30	$12.04	$12.21	$11.48	401,498
2016-08-18	$12.17	$12.29	$12.01	$12.18	$11.45	804,907
2016-08-17	$12.31	$12.31	$12.05	$12.18	$11.45	518,697
2016-08-16	$12.22	$12.43	$12.02	$12.32	$11.58	922,688
2016-08-15	$11.97	$12.21	$11.85	$12.18	$11.45	1,033,245
2016-08-12	$11.97	$12.11	$11.87	$11.94	$11.23	869,689
2016-08-11	$12.10	$12.32	$11.94	$12.02	$11.30	1,395,693
2016-08-10	$12.88	$12.89	$11.89	$11.91	$11.20	1,036,043
2016-08-09	$12.59	$12.73	$12.30	$12.44	$11.70	2,040,954
2016-08-08	$12.34	$12.73	$12.26	$12.63	$11.88	2,075,240
2016-08-05	$12.91	$12.91	$12.18	$12.25	$11.52	4,429,655
2016-08-04	$15.19	$15.19	$12.80	$12.91	$12.14	5,613,374
2016-08-03	$14.63	$15.96	$14.36	$15.83	$14.89	893,661
2016-08-02	$14.30	$14.94	$13.66	$14.42	$13.56	1,317,418
2016-08-01	$13.71	$13.79	$13.08	$13.48	$12.68	846,999
2016-07-29	$14.00	$14.00	$13.24	$13.77	$12.95	494,342
2016-07-28	$14.44	$14.57	$13.91	$13.97	$13.14	510,796
2016-07-27	$14.68	$15.06	$14.38	$14.48	$13.62	415,748
2016-07-26	$15.04	$15.18	$14.48	$14.78	$13.90	543,861
2016-07-25	$14.47	$15.14	$14.45	$15.08	$14.18	468,350
2016-07-22	$15.18	$15.39	$15.00	$15.19	$14.28	240,440
2016-07-21	$15.04	$15.54	$14.99	$15.25	$14.34	281,185
2016-07-20	$14.74	$15.25	$14.67	$15.01	$14.11	220,702
2016-07-19	$14.96	$15.22	$14.82	$14.94	$14.05	299,937
2016-07-18	$14.74	$15.34	$14.69	$15.16	$14.26	477,226
2016-07-15	$15.04	$15.04	$14.59	$14.85	$13.96	228,968
2016-07-14	$14.95	$15.39	$14.92	$14.97	$14.08	486,291
2016-07-13	$14.57	$14.85	$14.46	$14.81	$13.93	487,258
2016-07-12	$14.36	$14.80	$14.25	$14.64	$13.77	465,992
2016-07-11	$13.70	$14.24	$13.52	$14.17	$13.32	410,011
2016-07-08	$13.31	$13.84	$13.31	$13.60	$12.79	522,627
2016-07-07	$13.15	$13.53	$12.93	$13.19	$12.40	476,786
2016-07-06	$12.74	$13.43	$12.50	$13.13	$12.35	331,324
2016-07-05	$13.90	$13.91	$12.66	$12.96	$12.19	540,313
2016-07-01	$13.48	$14.02	$13.48	$14.01	$13.17	469,857
2016-06-30	$12.99	$13.62	$12.80	$13.59	$12.78	579,442
2016-06-29	$12.37	$13.15	$12.37	$12.94	$12.17	431,503
2016-06-28	$12.14	$12.42	$12.03	$12.42	$11.68	508,088
2016-06-27	$12.85	$12.85	$11.76	$11.98	$11.26	571,770
2016-06-24	$13.15	$13.29	$12.90	$13.07	$12.29	1,360,629
2016-06-23	$13.42	$13.76	$13.27	$13.70	$12.88	543,882
2016-06-22	$13.12	$13.27	$12.97	$13.25	$12.46	407,122
2016-06-21	$13.21	$13.22	$12.66	$13.02	$12.24	304,721
2016-06-20	$12.87	$13.34	$12.87	$13.24	$12.45	452,740
2016-06-17	$12.46	$13.14	$12.43	$12.75	$11.99	505,894
2016-06-16	$12.32	$12.43	$11.94	$12.39	$11.65	460,139
2016-06-15	$12.63	$12.77	$12.37	$12.39	$11.65	321,575
2016-06-14	$12.28	$12.61	$12.04	$12.57	$11.82	579,275
2016-06-13	$12.91	$13.18	$12.33	$12.36	$11.56	470,047
2016-06-10	$13.22	$13.26	$12.71	$12.91	$12.07	387,264
2016-06-09	$13.45	$13.48	$13.01	$13.35	$12.48	334,494
2016-06-08	$13.78	$13.91	$13.41	$13.60	$12.72	338,098
2016-06-07	$13.76	$13.91	$13.56	$13.66	$12.77	353,904
2016-06-06	$13.40	$13.87	$13.37	$13.73	$12.84	496,765
2016-06-03	$13.34	$13.80	$13.31	$13.34	$12.47	390,098
2016-06-02	$12.88	$13.35	$12.59	$13.25	$12.39	714,045
2016-06-01	$12.98	$13.05	$12.44	$12.97	$12.13	466,292
2016-05-31	$13.00	$13.13	$12.72	$12.96	$12.12	664,913
2016-05-27	$12.85	$13.04	$12.68	$12.85	$12.02	276,453
2016-05-26	$13.11	$13.21	$12.78	$12.87	$12.03	446,033
2016-05-25	$12.91	$13.11	$12.82	$12.95	$12.11	381,512
2016-05-24	$13.14	$13.25	$12.82	$12.86	$12.03	543,315
2016-05-23	$13.15	$13.32	$12.79	$12.87	$12.03	467,448
2016-05-20	$12.87	$13.28	$12.73	$13.24	$12.38	405,726
2016-05-19	$12.66	$13.15	$12.66	$12.80	$11.97	382,112
2016-05-18	$13.08	$13.37	$12.82	$12.84	$12.01	297,313
2016-05-17	$13.54	$13.78	$13.06	$13.21	$12.35	365,372
2016-05-16	$13.21	$13.84	$13.09	$13.53	$12.65	332,223
2016-05-13	$13.42	$13.64	$12.98	$13.04	$12.19	534,568
2016-05-12	$13.92	$14.16	$13.01	$13.47	$12.60	448,833
2016-05-11	$13.78	$14.31	$13.55	$13.83	$12.93	502,826
2016-05-10	$13.37	$13.88	$13.28	$13.75	$12.86	741,848
2016-05-09	$14.26	$14.26	$13.21	$13.24	$12.38	693,214
2016-05-06	$13.54	$14.90	$13.54	$14.40	$13.47	669,881
2016-05-05	$13.58	$14.02	$13.31	$13.57	$12.69	1,215,999
2016-05-04	$13.65	$14.21	$13.18	$13.20	$12.34	1,586,677
2016-05-03	$10.85	$13.93	$10.74	$13.73	$12.84	3,254,479
2016-05-02	$10.25	$10.52	$9.94	$10.19	$9.53	494,980
2016-04-29	$10.62	$10.78	$10.14	$10.25	$9.58	424,214
2016-04-28	$10.69	$10.89	$10.41	$10.53	$9.85	652,988
2016-04-27	$10.79	$11.26	$10.64	$10.67	$9.98	487,793
2016-04-26	$10.50	$10.94	$10.28	$10.83	$10.13	431,862
2016-04-25	$11.36	$11.36	$9.59	$10.48	$9.80	1,677,608
2016-04-22	$11.54	$11.91	$11.44	$11.73	$10.97	593,376
2016-04-21	$11.38	$11.70	$11.19	$11.48	$10.73	352,460
2016-04-20	$11.50	$11.73	$11.03	$11.38	$10.64	479,341
2016-04-19	$11.15	$11.79	$11.15	$11.61	$10.86	583,330
2016-04-18	$10.97	$11.34	$10.84	$11.09	$10.37	224,314
2016-04-15	$10.93	$11.24	$10.82	$11.10	$10.38	316,566
2016-04-14	$10.99	$11.09	$10.86	$10.99	$10.28	266,509
2016-04-13	$10.97	$11.29	$10.84	$10.97	$10.26	457,496
2016-04-12	$10.00	$11.23	$9.95	$10.92	$10.21	669,069
2016-04-11	$9.53	$10.17	$9.48	$9.99	$9.34	452,580
2016-04-08	$9.51	$9.66	$9.40	$9.46	$8.85	314,227
2016-04-07	$9.44	$9.65	$9.28	$9.40	$8.79	223,946
2016-04-06	$9.66	$9.70	$9.30	$9.50	$8.88	387,593
2016-04-05	$9.63	$9.76	$9.44	$9.64	$9.01	437,176
2016-04-04	$10.02	$10.24	$9.66	$9.73	$9.10	433,251
2016-04-01	$9.34	$10.00	$9.26	$9.98	$9.33	529,453
2016-03-31	$9.80	$9.95	$9.34	$9.50	$8.88	474,150
2016-03-30	$9.56	$9.83	$9.42	$9.79	$9.15	420,566
2016-03-29	$9.22	$9.62	$9.06	$9.43	$8.82	493,553
2016-03-28	$9.55	$9.73	$9.16	$9.34	$8.73	224,153
2016-03-24	$8.96	$9.59	$8.65	$9.56	$8.94	313,276
2016-03-23	$9.52	$9.52	$8.97	$9.11	$8.52	421,751
2016-03-22	$9.42	$9.66	$9.41	$9.58	$8.96	194,899
2016-03-21	$9.79	$9.98	$9.32	$9.53	$8.91	422,201
2016-03-18	$9.74	$9.87	$9.37	$9.84	$9.20	901,809
2016-03-17	$8.84	$9.62	$8.80	$9.48	$8.86	485,130
2016-03-16	$8.89	$9.15	$8.75	$8.83	$8.26	526,961
2016-03-15	$8.75	$8.98	$8.62	$8.85	$8.28	371,273
2016-03-14	$8.84	$9.02	$8.72	$8.87	$8.23	477,009
2016-03-11	$8.98	$9.20	$8.72	$8.98	$8.33	463,474
2016-03-10	$8.75	$9.06	$8.49	$9.01	$8.36	471,501
2016-03-09	$8.76	$8.93	$8.48	$8.81	$8.17	375,928
2016-03-08	$8.31	$8.80	$8.12	$8.65	$8.03	771,830
2016-03-07	$8.41	$8.81	$8.11	$8.42	$7.81	995,897
2016-03-04	$8.13	$8.60	$7.97	$8.41	$7.80	680,011
2016-03-03	$7.78	$8.10	$7.77	$8.08	$7.50	505,189
2016-03-02	$7.09	$7.87	$7.04	$7.76	$7.20	741,148
2016-03-01	$7.55	$7.65	$6.83	$7.09	$6.58	755,521
2016-02-29	$7.06	$7.57	$6.96	$7.47	$6.93	752,057
2016-02-26	$7.05	$7.27	$6.91	$7.05	$6.54	518,109
2016-02-25	$7.04	$7.08	$6.66	$6.98	$6.48	635,423
2016-02-24	$6.64	$7.16	$6.53	$7.01	$6.50	608,696
2016-02-23	$6.88	$7.08	$6.69	$6.81	$6.32	475,058
2016-02-22	$7.00	$7.23	$6.64	$7.02	$6.51	863,419
2016-02-19	$6.87	$6.91	$6.50	$6.89	$6.39	529,839
2016-02-18	$6.47	$7.00	$6.26	$6.91	$6.41	462,882
2016-02-17	$6.58	$6.83	$6.45	$6.46	$5.99	841,163
2016-02-16	$6.52	$6.68	$6.27	$6.50	$6.03	759,028
2016-02-12	$6.16	$6.65	$6.08	$6.45	$5.98	477,162
2016-02-11	$6.40	$6.40	$5.88	$6.00	$5.57	509,380
2016-02-10	$6.47	$6.83	$6.37	$6.56	$6.09	489,600
2016-02-09	$6.74	$6.93	$6.36	$6.43	$5.97	494,438
2016-02-08	$6.72	$7.24	$6.64	$6.91	$6.41	579,118
2016-02-05	$6.82	$7.32	$6.71	$6.84	$6.35	625,510
2016-02-04	$7.03	$7.92	$6.84	$6.93	$6.43	770,925
2016-02-03	$6.90	$7.22	$5.89	$7.15	$6.63	2,465,004
2016-02-02	$7.54	$7.54	$6.60	$6.97	$6.47	1,133,582
2016-02-01	$6.96	$7.28	$6.51	$7.17	$6.65	896,063
2016-01-29	$7.05	$7.36	$6.83	$7.00	$6.49	770,422
2016-01-28	$6.75	$7.34	$6.60	$7.00	$6.49	1,412,372
2016-01-27	$7.03	$7.04	$6.46	$6.54	$6.07	706,277
2016-01-26	$7.08	$7.19	$6.89	$7.04	$6.53	688,161
2016-01-25	$7.31	$7.47	$6.67	$6.90	$6.40	445,074
2016-01-22	$7.95	$8.18	$7.28	$7.42	$6.88	685,061
2016-01-21	$7.22	$7.86	$7.20	$7.71	$7.15	410,808
2016-01-20	$6.82	$7.34	$6.54	$7.27	$6.74	485,383
2016-01-19	$8.01	$8.10	$6.83	$7.04	$6.53	489,591
2016-01-15	$7.69	$7.94	$7.44	$7.93	$7.36	398,318
2016-01-14	$7.77	$8.05	$7.60	$7.97	$7.39	425,833
2016-01-13	$7.94	$8.19	$7.55	$7.59	$7.04	570,029
2016-01-12	$8.50	$8.69	$7.80	$7.84	$7.27	573,686
2016-01-11	$8.73	$9.00	$8.32	$8.35	$7.75	807,698
2016-01-08	$8.31	$8.67	$8.15	$8.45	$7.84	599,900
2016-01-07	$8.65	$8.68	$8.25	$8.26	$7.66	456,446
2016-01-06	$8.80	$8.98	$8.67	$8.75	$8.12	594,220
2016-01-05	$9.59	$9.59	$8.95	$8.99	$8.34	573,602
2016-01-04	$9.53	$9.67	$9.20	$9.52	$8.83	574,228
2015-12-31	$9.63	$9.93	$9.61	$9.79	$9.08	312,886
2015-12-30	$9.86	$9.97	$9.63	$9.66	$8.96	291,942
2015-12-29	$9.50	$10.00	$9.35	$9.88	$9.17	562,069
2015-12-28	$10.07	$10.12	$9.09	$9.44	$8.76	434,155
2015-12-24	$9.83	$10.20	$9.77	$10.15	$9.42	198,030
2015-12-23	$9.63	$9.96	$9.37	$9.90	$9.18	519,323
2015-12-22	$8.90	$9.58	$8.84	$9.54	$8.85	539,006
2015-12-21	$9.17	$9.29	$8.77	$8.86	$8.22	596,081
2015-12-18	$9.47	$9.66	$9.00	$9.11	$8.45	854,354
2015-12-17	$9.73	$9.87	$9.41	$9.52	$8.83	427,259
2015-12-16	$9.50	$9.79	$9.50	$9.70	$9.00	443,754
2015-12-15	$9.35	$9.50	$9.23	$9.49	$8.80	388,378
2015-12-14	$9.07	$9.50	$8.97	$9.34	$8.60	391,411
2015-12-11	$9.50	$9.50	$9.02	$9.14	$8.42	433,375
2015-12-10	$9.52	$9.76	$9.47	$9.62	$8.86	301,500
2015-12-09	$9.63	$9.92	$9.38	$9.52	$8.77	378,594
2015-12-08	$9.73	$10.10	$9.38	$9.51	$8.76	589,316
2015-12-07	$10.58	$10.67	$9.64	$9.84	$9.06	778,327
2015-12-04	$10.70	$11.05	$10.14	$10.58	$9.74	1,526,011
2015-12-03	$11.84	$12.14	$11.70	$11.85	$10.91	536,748
2015-12-02	$11.73	$11.87	$11.36	$11.84	$10.90	530,753
2015-12-01	$12.52	$13.01	$11.34	$11.91	$10.97	1,088,061
2015-11-30	$10.71	$11.81	$10.68	$11.21	$10.32	694,504
2015-11-27	$11.29	$11.41	$10.63	$10.65	$9.81	383,983
2015-11-25	$11.64	$11.74	$11.13	$11.49	$10.58	824,847
2015-11-24	$10.73	$11.72	$10.70	$11.71	$10.78	695,201
2015-11-23	$10.59	$11.24	$10.52	$10.70	$9.85	598,295
2015-11-20	$10.65	$10.79	$10.40	$10.62	$9.78	520,815
2015-11-19	$10.31	$10.68	$10.29	$10.57	$9.73	453,796
2015-11-18	$10.11	$10.40	$10.08	$10.38	$9.56	541,260
2015-11-17	$9.95	$10.13	$9.63	$10.02	$9.23	660,288
2015-11-16	$9.83	$10.16	$9.71	$9.95	$9.16	683,809
2015-11-13	$8.98	$9.88	$8.97	$9.79	$9.02	701,029
2015-11-12	$9.32	$9.34	$8.91	$8.96	$8.25	550,623
2015-11-11	$9.63	$9.66	$9.13	$9.43	$8.68	617,583
2015-11-10	$9.88	$9.93	$9.45	$9.62	$8.86	358,042
2015-11-09	$10.35	$10.42	$9.75	$9.88	$9.10	335,716
2015-11-06	$9.80	$10.40	$9.65	$10.35	$9.53	431,892
2015-11-05	$10.07	$10.20	$9.64	$9.84	$9.06	454,042
2015-11-04	$10.13	$10.35	$9.96	$10.10	$9.30	407,027
2015-11-03	$9.99	$10.41	$9.99	$10.14	$9.34	652,087
2015-11-02	$9.20	$10.15	$9.07	$9.99	$9.20	757,628
2015-10-30	$9.71	$9.71	$8.99	$9.22	$8.49	1,572,196
2015-10-29	$9.04	$10.73	$8.97	$10.00	$9.21	3,624,836
2015-10-28	$7.72	$8.14	$7.65	$7.98	$7.35	659,720
2015-10-27	$7.62	$7.96	$7.50	$7.72	$7.11	690,319
2015-10-26	$7.83	$7.89	$7.54	$7.67	$7.06	396,121
2015-10-23	$7.46	$8.08	$7.46	$7.87	$7.25	641,171
2015-10-22	$8.05	$8.13	$7.46	$7.50	$6.91	1,241,686
2015-10-21	$8.26	$8.27	$7.83	$7.97	$7.34	592,766
2015-10-20	$7.87	$8.27	$7.77	$8.25	$7.60	635,575
2015-10-19	$8.15	$8.20	$7.54	$7.92	$7.29	660,752
2015-10-16	$8.03	$8.25	$7.94	$8.24	$7.59	478,293
2015-10-15	$7.81	$8.09	$7.67	$8.01	$7.38	487,005
2015-10-14	$7.77	$7.91	$7.68	$7.83	$7.21	428,661
2015-10-13	$7.56	$7.84	$7.49	$7.73	$7.12	426,626
2015-10-12	$7.92	$7.95	$7.26	$7.67	$7.06	670,051
2015-10-09	$7.83	$8.13	$7.77	$7.91	$7.28	472,265
2015-10-08	$7.54	$7.90	$7.52	$7.80	$7.18	510,066
2015-10-07	$7.52	$7.81	$7.35	$7.54	$6.94	739,022
2015-10-06	$7.38	$7.72	$7.25	$7.45	$6.86	773,769
2015-10-05	$7.00	$7.41	$6.77	$7.40	$6.82	890,053
2015-10-02	$6.43	$6.98	$6.30	$6.93	$6.38	666,470
2015-10-01	$6.18	$6.62	$6.13	$6.48	$5.97	810,376
2015-09-30	$6.19	$6.28	$5.95	$6.12	$5.64	601,169
2015-09-29	$6.41	$6.45	$6.07	$6.14	$5.65	723,033
2015-09-28	$6.48	$6.49	$6.31	$6.40	$5.89	512,148
2015-09-25	$6.66	$6.76	$6.38	$6.51	$6.00	1,239,649
2015-09-24	$6.31	$6.88	$6.29	$6.64	$6.12	1,033,791
2015-09-23	$6.15	$6.47	$6.14	$6.40	$5.89	835,584
2015-09-22	$6.04	$6.13	$5.90	$6.05	$5.57	589,945
2015-09-21	$6.04	$6.27	$5.98	$6.10	$5.62	444,398
2015-09-18	$6.17	$6.20	$5.95	$6.04	$5.56	697,703
2015-09-17	$6.34	$6.46	$6.23	$6.28	$5.78	483,463
2015-09-16	$6.26	$6.43	$6.18	$6.36	$5.86	508,100
2015-09-15	$5.96	$6.30	$5.95	$6.27	$5.77	512,308
2015-09-14	$6.22	$6.31	$5.92	$6.01	$5.54	785,446
2015-09-11	$6.47	$6.65	$6.25	$6.36	$5.79	686,475
2015-09-10	$6.60	$6.67	$6.32	$6.66	$6.06	984,270
2015-09-09	$6.69	$6.96	$6.44	$6.62	$6.03	811,568
2015-09-08	$7.05	$7.05	$6.54	$6.62	$6.03	1,114,458
2015-09-04	$6.70	$7.11	$6.42	$6.97	$6.35	1,394,473
2015-09-03	$6.08	$6.59	$6.08	$6.42	$5.84	947,420
2015-09-02	$6.26	$6.32	$5.75	$6.04	$5.50	1,302,790
2015-09-01	$6.63	$6.77	$6.22	$6.23	$5.67	1,233,845

Rayonier Advanced Materials Inc (RYAM) News Headlines

Recent Rayonier Advanced Materials Inc (RYAM) News

Similar Companies to Rayonier Advanced Materials Inc (RYAM) in the Chemicals Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Dow Inc	DOW	Chemicals	Basic Materials	53,000
Air Products & Chemicals Inc	APD	Chemicals	Basic Materials	17,000
Eastman Chemical Company	EMN	Chemicals	Basic Materials	14,000
Univar Solutions Inc	UNVR	Chemicals	Basic Materials	12,000
Huntsman Corp	HUN	Chemicals	Basic Materials	12,000
Sociedad Quimica Y Minera de Chile S.A.	SQM	Chemicals	Basic Materials	8,825
Celanese Corp - Series A	CE	Chemicals	Basic Materials	7,000
LSB Industries Inc	LXU	Chemicals	Basic Materials	4,000
Valhi Inc	VHI	Chemicals	Basic Materials	3,200
Tronox Holdings plc - Class A	TROX	Chemicals	Basic Materials	2,700

Rayonier Advanced Materials Inc (RYAM) Exchange: NYSE