Sportsman`s Warehouse Holdings Inc (SPWH) Stock

Data as of Jan. 22, 2025

$2.19 ($-0.04) -1.79%

Sportsman`s Warehouse Holdings Inc - Daily Information

Click for more stock information on Sportsman`s Warehouse Holdings Inc.

Daily Information	Data
Date	Jan. 22, 2025
Open	$2.18
Previous Close	$2.19
High	$2.21
Low	$2.12
Adjusted Open	$2.18
Previous Adjusted Close	$2.19
Adjusted High	$2.21
Adjusted Low	$2.12

About Sportsman`s Warehouse Holdings Inc (SPWH)

Sportsman's Warehouse Holdings Inc. (SPWH) is a lifestyle retailer committed to providing outdoor enthusiasts with quality outdoor products. It was founded in 1986 to provide outdoor enthusiasts with quality branded products and services at a value. Since its inception, the company has grown to become the national leader in outdoor apparel and sporting goods, with over 400 stores in 27 states and an e-commerce platform offering thousands of the most popular products and accessories. The company has an extensive range of apparel, footwear, hunting, fishing, camping and other outdoor products, as well as an extensive selection of electronics and toys. Its team includes more than 6,000 full-time and part-time employees working to provide customers with a friendly, convenient, and efficient shopping experience.

Invest in Sportsman`s Warehouse Holdings Inc (SPWH)

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

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Sportsman`s Warehouse Holdings Inc (SPWH)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-01-10	$2.18	$2.21	$2.12	$2.19	$2.19	403,749
2025-01-08	$2.36	$2.40	$2.22	$2.23	$2.23	402,141
2025-01-07	$2.52	$2.54	$2.38	$2.39	$2.39	390,857
2025-01-06	$2.51	$2.58	$2.44	$2.51	$2.51	343,670
2025-01-03	$2.54	$2.56	$2.39	$2.49	$2.49	599,017
2025-01-02	$2.67	$2.75	$2.54	$2.57	$2.57	309,518
2024-12-31	$2.69	$2.83	$2.63	$2.67	$2.67	784,612
2024-12-30	$2.62	$2.74	$2.54	$2.68	$2.68	656,367
2024-12-27	$2.62	$2.71	$2.60	$2.65	$2.65	658,429
2024-12-26	$2.33	$2.71	$2.33	$2.66	$2.66	744,781
2024-12-24	$2.33	$2.39	$2.29	$2.32	$2.32	291,945
2024-12-23	$2.31	$2.34	$2.24	$2.34	$2.34	298,778
2024-12-20	$2.40	$2.46	$2.27	$2.29	$2.29	592,726
2024-12-19	$2.58	$2.58	$2.39	$2.41	$2.41	393,082
2024-12-18	$2.60	$2.74	$2.47	$2.47	$2.47	602,807
2024-12-17	$2.60	$2.62	$2.47	$2.59	$2.59	504,424
2024-12-16	$2.59	$2.68	$2.54	$2.63	$2.63	631,505
2024-12-13	$2.57	$2.67	$2.48	$2.59	$2.59	464,243
2024-12-12	$2.84	$2.92	$2.61	$2.62	$2.62	1,269,346
2024-12-11	$2.92	$3.24	$2.75	$2.84	$2.84	3,460,633
2024-12-10	$2.33	$2.49	$2.24	$2.45	$2.45	1,758,738
2024-12-09	$2.12	$2.41	$2.06	$2.30	$2.30	1,366,065
2024-12-06	$2.05	$2.13	$2.03	$2.12	$2.12	565,095
2024-12-05	$2.23	$2.23	$2.02	$2.04	$2.04	484,256
2024-12-04	$2.22	$2.23	$2.15	$2.19	$2.19	323,774
2024-12-03	$2.21	$2.24	$2.10	$2.20	$2.20	487,091
2024-12-02	$2.13	$2.23	$2.10	$2.20	$2.20	453,372
2024-11-29	$2.22	$2.26	$2.11	$2.14	$2.14	432,334
2024-11-27	$1.89	$2.36	$1.89	$2.19	$2.19	929,575
2024-11-26	$2.01	$2.02	$1.86	$1.86	$1.86	756,436
2024-11-25	$2.04	$2.20	$2.00	$2.01	$2.01	1,211,556
2024-11-22	$2.07	$2.17	$1.99	$2.00	$2.00	434,769
2024-11-21	$2.10	$2.16	$2.02	$2.04	$2.04	510,072
2024-11-20	$2.19	$2.19	$2.05	$2.09	$2.09	377,042
2024-11-19	$2.29	$2.30	$2.21	$2.21	$2.21	289,442
2024-11-18	$2.27	$2.33	$2.18	$2.31	$2.31	205,686
2024-11-15	$2.21	$2.31	$2.13	$2.25	$2.25	290,086
2024-11-14	$2.21	$2.23	$2.14	$2.23	$2.23	208,887
2024-11-13	$2.32	$2.37	$2.19	$2.20	$2.20	397,765
2024-11-12	$2.45	$2.45	$2.29	$2.32	$2.32	285,780
2024-11-11	$2.50	$2.52	$2.45	$2.45	$2.45	249,971
2024-11-08	$2.60	$2.60	$2.45	$2.46	$2.46	164,913
2024-11-07	$2.70	$2.71	$2.58	$2.59	$2.59	171,769
2024-11-06	$2.77	$2.80	$2.68	$2.69	$2.69	188,024
2024-11-05	$2.62	$2.73	$2.57	$2.66	$2.66	220,408
2024-11-04	$2.59	$2.70	$2.51	$2.62	$2.62	233,513
2024-11-01	$2.63	$2.66	$2.55	$2.60	$2.60	99,531
2024-10-31	$2.72	$2.75	$2.60	$2.61	$2.61	125,040
2024-10-30	$2.76	$2.78	$2.66	$2.70	$2.70	345,536
2024-10-29	$2.64	$2.85	$2.63	$2.80	$2.80	490,662
2024-10-28	$2.46	$2.65	$2.43	$2.64	$2.64	609,238
2024-10-25	$2.53	$2.57	$2.40	$2.42	$2.42	155,782
2024-10-24	$2.50	$2.60	$2.50	$2.53	$2.53	148,562
2024-10-23	$2.66	$2.71	$2.48	$2.50	$2.50	212,595
2024-10-22	$2.75	$2.77	$2.65	$2.67	$2.67	157,240
2024-10-21	$2.91	$2.91	$2.66	$2.70	$2.70	251,120
2024-10-18	$2.90	$2.93	$2.81	$2.88	$2.88	294,575
2024-10-17	$2.88	$2.93	$2.79	$2.88	$2.88	215,592
2024-10-16	$2.85	$2.97	$2.85	$2.88	$2.88	532,905
2024-10-15	$2.83	$2.86	$2.70	$2.84	$2.84	222,890
2024-10-14	$2.99	$2.99	$2.81	$2.82	$2.82	257,477
2024-10-11	$2.86	$3.06	$2.85	$2.95	$2.95	294,606
2024-10-10	$2.79	$2.93	$2.78	$2.87	$2.87	288,029
2024-10-09	$3.03	$3.07	$2.85	$2.86	$2.86	991,398
2024-10-08	$2.89	$3.06	$2.84	$3.06	$3.06	223,350
2024-10-07	$2.95	$3.00	$2.75	$2.88	$2.88	256,244
2024-10-04	$2.79	$3.00	$2.68	$2.97	$2.97	466,139
2024-10-03	$2.44	$2.76	$2.44	$2.68	$2.68	379,505
2024-10-02	$2.53	$2.53	$2.22	$2.45	$2.45	1,024,974
2024-10-01	$2.68	$2.73	$2.54	$2.55	$2.55	258,808
2024-09-30	$2.85	$2.90	$2.70	$2.71	$2.71	179,041
2024-09-27	$3.00	$3.07	$2.84	$2.85	$2.85	218,204
2024-09-26	$2.85	$3.01	$2.82	$2.97	$2.97	222,117
2024-09-25	$2.82	$2.87	$2.74	$2.83	$2.83	167,364
2024-09-24	$2.95	$2.99	$2.79	$2.80	$2.80	380,405
2024-09-23	$2.95	$3.00	$2.81	$2.98	$2.98	241,485
2024-09-20	$3.15	$3.22	$2.94	$2.94	$2.94	1,044,095
2024-09-19	$3.12	$3.24	$2.99	$3.17	$3.17	453,550
2024-09-18	$3.05	$3.22	$3.02	$3.03	$3.03	654,051
2024-09-17	$2.94	$3.09	$2.88	$3.08	$3.08	461,432
2024-09-16	$2.95	$3.00	$2.81	$2.91	$2.91	409,804
2024-09-13	$2.64	$2.94	$2.59	$2.93	$2.93	503,841
2024-09-12	$2.55	$2.78	$2.53	$2.65	$2.65	520,953
2024-09-11	$2.45	$2.55	$2.38	$2.54	$2.54	506,362
2024-09-10	$2.41	$2.41	$2.24	$2.38	$2.38	295,166
2024-09-09	$2.37	$2.61	$2.35	$2.45	$2.45	547,063
2024-09-06	$2.39	$2.44	$2.22	$2.39	$2.39	640,206
2024-09-05	$2.25	$2.42	$2.15	$2.39	$2.39	1,051,032
2024-09-04	$1.85	$2.54	$1.82	$2.23	$2.23	2,417,117
2024-09-03	$2.10	$2.20	$1.93	$2.09	$2.09	1,129,440
2024-08-30	$2.24	$2.30	$2.09	$2.10	$2.10	919,442
2024-08-29	$2.24	$2.29	$2.18	$2.24	$2.24	66,049
2024-08-28	$2.30	$2.35	$2.20	$2.23	$2.23	114,555
2024-08-27	$2.25	$2.38	$2.25	$2.30	$2.30	178,335
2024-08-26	$2.24	$2.30	$2.23	$2.29	$2.29	125,047
2024-08-23	$2.14	$2.27	$2.11	$2.25	$2.25	154,182
2024-08-22	$2.10	$2.19	$2.04	$2.14	$2.14	184,504
2024-08-21	$1.96	$2.09	$1.93	$2.08	$2.08	234,852
2024-08-20	$1.95	$1.95	$1.84	$1.94	$1.94	262,383
2024-08-19	$1.99	$2.02	$1.95	$1.96	$1.96	203,072
2024-08-16	$1.88	$1.98	$1.88	$1.96	$1.96	147,470
2024-08-15	$1.87	$2.01	$1.87	$1.92	$1.92	345,916
2024-08-14	$1.86	$1.90	$1.81	$1.82	$1.82	289,389
2024-08-13	$1.87	$1.90	$1.82	$1.87	$1.87	182,038
2024-08-12	$1.85	$1.91	$1.81	$1.86	$1.86	155,557
2024-08-09	$1.93	$1.93	$1.81	$1.83	$1.83	228,951
2024-08-08	$1.93	$1.96	$1.91	$1.92	$1.92	108,536
2024-08-07	$2.13	$2.14	$1.89	$1.91	$1.91	621,277
2024-08-06	$2.21	$2.22	$2.10	$2.10	$2.10	286,202
2024-08-05	$2.24	$2.33	$2.08	$2.21	$2.21	404,165
2024-08-02	$2.43	$2.44	$2.32	$2.35	$2.35	247,191
2024-08-01	$2.55	$2.55	$2.38	$2.50	$2.50	355,892
2024-07-31	$2.56	$2.61	$2.50	$2.55	$2.55	293,074
2024-07-30	$2.63	$2.64	$2.55	$2.56	$2.56	106,234
2024-07-29	$2.62	$2.64	$2.53	$2.62	$2.62	277,373
2024-07-26	$2.70	$2.71	$2.59	$2.62	$2.62	194,367
2024-07-25	$2.45	$2.74	$2.43	$2.66	$2.66	249,200
2024-07-24	$2.41	$2.54	$2.36	$2.47	$2.47	213,756
2024-07-23	$2.42	$2.45	$2.36	$2.43	$2.43	211,275
2024-07-22	$2.49	$2.53	$2.32	$2.38	$2.38	329,707
2024-07-19	$2.51	$2.53	$2.42	$2.46	$2.46	258,312
2024-07-18	$2.56	$2.60	$2.46	$2.50	$2.50	301,373
2024-07-17	$2.54	$2.65	$2.52	$2.58	$2.58	304,449
2024-07-16	$2.41	$2.56	$2.39	$2.55	$2.55	352,856
2024-07-15	$2.43	$2.54	$2.36	$2.41	$2.41	470,558
2024-07-12	$2.31	$2.37	$2.21	$2.25	$2.25	259,442
2024-07-11	$2.09	$2.36	$2.08	$2.34	$2.34	433,055
2024-07-10	$2.08	$2.16	$2.05	$2.06	$2.06	380,864
2024-07-09	$2.09	$2.10	$2.00	$2.07	$2.07	330,319
2024-07-08	$2.15	$2.17	$2.04	$2.08	$2.08	387,486
2024-07-05	$2.11	$2.18	$2.06	$2.11	$2.11	305,684
2024-07-03	$2.15	$2.18	$2.07	$2.11	$2.11	205,798
2024-07-02	$2.21	$2.22	$2.04	$2.15	$2.15	673,603
2024-07-01	$2.43	$2.52	$2.22	$2.23	$2.23	707,518
2024-06-28	$2.51	$2.55	$2.39	$2.41	$2.41	5,684,775
2024-06-27	$2.41	$2.62	$2.33	$2.52	$2.52	646,999
2024-06-26	$2.34	$2.62	$2.34	$2.39	$2.39	630,920
2024-06-25	$2.43	$2.43	$2.34	$2.37	$2.37	545,417
2024-06-24	$2.42	$2.50	$2.39	$2.41	$2.41	379,764
2024-06-21	$2.61	$2.61	$2.38	$2.38	$2.38	835,197
2024-06-20	$2.60	$2.64	$2.55	$2.61	$2.61	404,426
2024-06-18	$2.69	$2.73	$2.58	$2.58	$2.58	331,653
2024-06-17	$2.64	$2.72	$2.60	$2.69	$2.69	428,167
2024-06-14	$2.71	$2.76	$2.61	$2.64	$2.64	657,834
2024-06-13	$2.82	$2.82	$2.60	$2.63	$2.63	548,829
2024-06-12	$2.95	$3.02	$2.79	$2.81	$2.81	489,432
2024-06-11	$3.04	$3.09	$2.88	$2.89	$2.89	430,163
2024-06-10	$3.08	$3.14	$3.04	$3.06	$3.06	456,693
2024-06-07	$3.19	$3.27	$3.08	$3.08	$3.08	472,038
2024-06-06	$3.27	$3.45	$3.15	$3.21	$3.21	472,748
2024-06-05	$3.25	$3.40	$3.06	$3.34	$3.34	1,149,013
2024-06-04	$4.18	$4.23	$3.79	$3.82	$3.82	1,122,506
2024-06-03	$3.91	$4.44	$3.89	$4.18	$4.18	1,277,667
2024-05-31	$3.59	$3.84	$3.53	$3.81	$3.81	558,851
2024-05-30	$3.50	$3.57	$3.43	$3.53	$3.53	424,187
2024-05-29	$3.41	$3.74	$3.39	$3.49	$3.49	556,054
2024-05-28	$3.35	$3.49	$3.29	$3.43	$3.43	432,036
2024-05-24	$3.15	$3.50	$3.13	$3.32	$3.32	431,837
2024-05-23	$3.24	$3.24	$3.10	$3.11	$3.11	208,114
2024-05-22	$3.32	$3.33	$3.20	$3.24	$3.24	211,648
2024-05-21	$3.31	$3.33	$3.25	$3.33	$3.33	184,666
2024-05-20	$3.36	$3.40	$3.21	$3.29	$3.29	251,243
2024-05-17	$3.44	$3.44	$3.36	$3.37	$3.37	195,873
2024-05-16	$3.34	$3.44	$3.30	$3.43	$3.43	160,558
2024-05-15	$3.45	$3.47	$3.29	$3.35	$3.35	263,489
2024-05-14	$3.39	$3.50	$3.35	$3.42	$3.42	235,107
2024-05-13	$3.20	$3.40	$3.16	$3.32	$3.32	317,434
2024-05-10	$3.24	$3.27	$3.07	$3.18	$3.18	338,514
2024-05-09	$3.16	$3.23	$3.09	$3.22	$3.22	232,804
2024-05-08	$3.08	$3.14	$2.98	$3.13	$3.13	330,363
2024-05-07	$3.18	$3.25	$3.15	$3.16	$3.16	247,733
2024-05-06	$3.21	$3.28	$3.17	$3.19	$3.19	368,665
2024-05-03	$3.32	$3.36	$3.18	$3.21	$3.21	2,157,936
2024-05-02	$3.25	$3.32	$3.21	$3.31	$3.31	230,653
2024-05-01	$3.19	$3.30	$3.19	$3.21	$3.21	204,089
2024-04-30	$3.28	$3.29	$3.18	$3.20	$3.20	283,733
2024-04-29	$3.31	$3.40	$3.23	$3.30	$3.30	175,145
2024-04-26	$3.26	$3.32	$3.19	$3.30	$3.30	195,114
2024-04-25	$3.30	$3.30	$3.19	$3.29	$3.29	273,643
2024-04-24	$3.39	$3.39	$3.18	$3.35	$3.35	392,064
2024-04-23	$3.44	$3.61	$3.43	$3.44	$3.44	291,469
2024-04-22	$3.16	$3.51	$3.15	$3.44	$3.44	430,366
2024-04-19	$3.06	$3.21	$3.03	$3.20	$3.20	245,606
2024-04-18	$3.11	$3.17	$3.04	$3.06	$3.06	329,844
2024-04-17	$3.13	$3.21	$3.05	$3.08	$3.08	487,731
2024-04-16	$3.16	$3.23	$3.15	$3.16	$3.16	258,919
2024-04-15	$3.34	$3.39	$3.19	$3.21	$3.21	369,470
2024-04-12	$3.37	$3.44	$3.23	$3.30	$3.30	380,511
2024-04-11	$3.42	$3.55	$3.39	$3.41	$3.41	455,185
2024-04-10	$3.35	$3.52	$3.25	$3.43	$3.43	857,515
2024-04-09	$3.72	$3.80	$3.38	$3.46	$3.46	602,217
2024-04-08	$3.81	$3.83	$3.63	$3.69	$3.69	775,111
2024-04-05	$3.80	$4.03	$3.61	$3.82	$3.82	1,264,544
2024-04-04	$3.20	$3.94	$3.15	$3.79	$3.79	2,639,987
2024-04-03	$2.86	$3.15	$2.81	$3.13	$3.13	1,492,615
2024-04-02	$3.00	$3.00	$2.77	$2.87	$2.87	448,547
2024-04-01	$3.12	$3.18	$3.04	$3.09	$3.09	461,745
2024-03-28	$3.04	$3.24	$2.91	$3.11	$3.11	1,001,695
2024-03-27	$2.96	$3.05	$2.94	$3.00	$3.00	487,058
2024-03-26	$2.89	$2.95	$2.74	$2.92	$2.92	674,864
2024-03-25	$3.09	$3.12	$2.81	$2.84	$2.84	568,750
2024-03-22	$3.23	$3.31	$3.00	$3.04	$3.04	727,880
2024-03-21	$3.09	$3.26	$2.99	$3.20	$3.20	942,115
2024-03-20	$2.95	$3.08	$2.87	$3.08	$3.08	732,880
2024-03-19	$3.04	$3.04	$2.91	$2.95	$2.95	364,759
2024-03-18	$3.16	$3.16	$2.99	$3.03	$3.03	333,569
2024-03-15	$3.01	$3.18	$3.01	$3.16	$3.16	837,650
2024-03-14	$3.06	$3.10	$2.99	$3.04	$3.04	423,552
2024-03-13	$3.22	$3.24	$3.02	$3.05	$3.05	422,866
2024-03-12	$3.35	$3.35	$3.21	$3.21	$3.21	291,058
2024-03-11	$3.40	$3.48	$3.33	$3.35	$3.35	265,891
2024-03-08	$3.43	$3.57	$3.37	$3.40	$3.40	360,105
2024-03-07	$3.40	$3.44	$3.25	$3.37	$3.37	294,584
2024-03-06	$3.39	$3.44	$3.29	$3.38	$3.38	239,376
2024-03-05	$3.45	$3.52	$3.37	$3.37	$3.37	417,271
2024-03-04	$3.64	$3.67	$3.41	$3.49	$3.49	327,635
2024-03-01	$3.61	$3.71	$3.55	$3.63	$3.63	229,807
2024-02-29	$3.66	$3.73	$3.60	$3.61	$3.61	304,704
2024-02-28	$3.74	$3.81	$3.61	$3.61	$3.61	265,614
2024-02-27	$3.73	$3.81	$3.71	$3.77	$3.77	484,854
2024-02-26	$3.77	$3.91	$3.67	$3.69	$3.69	212,015
2024-02-23	$3.78	$3.84	$3.75	$3.79	$3.79	147,616
2024-02-22	$3.84	$3.89	$3.77	$3.78	$3.78	197,734
2024-02-21	$3.83	$3.90	$3.80	$3.84	$3.84	427,293
2024-02-20	$3.94	$4.01	$3.85	$3.90	$3.90	212,159
2024-02-16	$4.00	$4.10	$3.95	$4.00	$4.00	303,004
2024-02-15	$3.91	$4.05	$3.87	$4.03	$4.03	234,948
2024-02-14	$3.84	$3.92	$3.78	$3.91	$3.91	183,346
2024-02-13	$3.92	$3.94	$3.78	$3.81	$3.81	272,537
2024-02-12	$3.84	$4.11	$3.81	$4.05	$4.05	366,011
2024-02-09	$3.75	$3.79	$3.68	$3.74	$3.74	290,527
2024-02-08	$3.66	$3.75	$3.64	$3.74	$3.74	174,062
2024-02-07	$3.69	$3.69	$3.53	$3.65	$3.65	406,452
2024-02-06	$3.58	$3.72	$3.56	$3.68	$3.68	237,486
2024-02-05	$3.70	$3.73	$3.59	$3.61	$3.61	483,048
2024-02-02	$3.63	$3.77	$3.59	$3.70	$3.70	363,852
2024-02-01	$3.85	$3.90	$3.64	$3.67	$3.67	398,239
2024-01-31	$4.08	$4.08	$3.85	$3.85	$3.85	250,627
2024-01-30	$4.05	$4.10	$4.02	$4.05	$4.05	156,169
2024-01-29	$4.08	$4.28	$3.97	$4.09	$4.09	196,298
2024-01-26	$4.25	$4.32	$4.05	$4.07	$4.07	154,252
2024-01-25	$4.23	$4.27	$4.13	$4.22	$4.22	171,214
2024-01-24	$4.25	$4.25	$4.12	$4.17	$4.17	270,404
2024-01-23	$4.12	$4.22	$4.12	$4.17	$4.17	201,866
2024-01-22	$3.85	$4.08	$3.84	$4.08	$4.08	245,474
2024-01-19	$3.86	$3.86	$3.75	$3.83	$3.83	342,470
2024-01-18	$4.09	$4.09	$3.79	$3.83	$3.83	498,134
2024-01-17	$4.11	$4.17	$4.02	$4.04	$4.04	366,580
2024-01-16	$4.24	$4.26	$4.16	$4.21	$4.21	275,065
2024-01-12	$4.25	$4.33	$4.20	$4.21	$4.21	240,184
2024-01-11	$4.24	$4.29	$4.18	$4.24	$4.24	253,714
2024-01-10	$4.26	$4.43	$4.22	$4.26	$4.26	339,109
2024-01-09	$4.43	$4.43	$4.28	$4.29	$4.29	293,371
2024-01-08	$4.43	$4.59	$4.42	$4.50	$4.50	303,319
2024-01-05	$4.42	$4.51	$4.38	$4.48	$4.48	775,067
2024-01-04	$4.42	$4.45	$4.31	$4.44	$4.44	398,070
2024-01-03	$4.42	$4.55	$4.37	$4.44	$4.44	715,910
2024-01-02	$4.29	$4.62	$4.28	$4.46	$4.46	575,067
2023-12-29	$4.34	$4.42	$4.26	$4.26	$4.26	712,873
2023-12-28	$4.42	$4.42	$4.30	$4.37	$4.37	418,260
2023-12-27	$4.32	$4.58	$4.31	$4.44	$4.44	574,013
2023-12-26	$4.40	$4.43	$4.29	$4.32	$4.32	541,711
2023-12-22	$4.35	$4.48	$4.28	$4.33	$4.33	453,107
2023-12-21	$4.40	$4.51	$4.31	$4.37	$4.37	331,650
2023-12-20	$4.40	$4.58	$4.37	$4.37	$4.37	442,249
2023-12-19	$4.21	$4.47	$4.18	$4.46	$4.46	533,214
2023-12-18	$4.20	$4.27	$4.08	$4.21	$4.21	590,495
2023-12-15	$4.26	$4.30	$4.15	$4.18	$4.18	909,273
2023-12-14	$4.48	$4.58	$4.31	$4.38	$4.38	728,706
2023-12-13	$4.33	$4.40	$4.26	$4.37	$4.37	959,071
2023-12-12	$4.30	$4.30	$4.14	$4.20	$4.20	539,571
2023-12-11	$4.20	$4.33	$4.05	$4.26	$4.26	832,370
2023-12-08	$4.17	$4.47	$4.09	$4.16	$4.16	1,418,459
2023-12-07	$4.80	$4.80	$4.05	$4.17	$4.17	3,413,195
2023-12-06	$5.08	$5.41	$5.07	$5.32	$5.32	944,953
2023-12-05	$5.25	$5.25	$4.98	$5.07	$5.07	385,615
2023-12-04	$5.14	$5.34	$5.04	$5.28	$5.28	540,527
2023-12-01	$4.77	$5.15	$4.76	$5.10	$5.10	861,274
2023-11-30	$4.97	$4.97	$4.79	$4.83	$4.83	690,114
2023-11-29	$5.13	$5.21	$4.95	$4.97	$4.97	341,119
2023-11-28	$5.08	$5.15	$4.98	$5.04	$5.04	348,469
2023-11-27	$5.24	$5.35	$5.09	$5.11	$5.11	463,613
2023-11-24	$5.00	$5.28	$4.95	$5.25	$5.25	253,773
2023-11-22	$5.10	$5.10	$4.97	$4.97	$4.97	458,816
2023-11-21	$5.07	$5.07	$4.69	$4.99	$4.99	565,687
2023-11-20	$4.94	$5.13	$4.92	$4.97	$4.97	506,837
2023-11-17	$4.84	$4.89	$4.61	$4.87	$4.87	421,376
2023-11-16	$4.95	$4.95	$4.60	$4.78	$4.78	447,917
2023-11-15	$5.14	$5.24	$4.92	$4.98	$4.98	496,488
2023-11-14	$4.92	$5.15	$4.87	$5.05	$5.05	780,899
2023-11-13	$4.55	$4.71	$4.44	$4.68	$4.68	259,200
2023-11-10	$4.39	$4.70	$4.39	$4.58	$4.58	247,316
2023-11-09	$5.03	$5.10	$4.32	$4.40	$4.40	502,307
2023-11-08	$5.06	$5.07	$4.94	$5.00	$5.00	269,520
2023-11-07	$4.94	$5.08	$4.86	$5.06	$5.06	282,317
2023-11-06	$5.21	$5.21	$4.84	$5.01	$5.01	316,646
2023-11-03	$5.32	$5.55	$5.16	$5.18	$5.18	664,003
2023-11-02	$5.19	$5.50	$4.98	$5.14	$5.14	514,172
2023-11-01	$5.10	$5.19	$4.78	$5.15	$5.15	578,327
2023-10-31	$4.97	$5.15	$4.88	$5.09	$5.09	294,826
2023-10-30	$5.01	$5.14	$4.82	$5.01	$5.01	314,904
2023-10-27	$5.35	$5.48	$4.97	$5.03	$5.03	581,009
2023-10-26	$4.93	$5.47	$4.84	$5.34	$5.34	1,095,780
2023-10-25	$4.85	$4.97	$4.61	$4.94	$4.94	373,695
2023-10-24	$4.64	$4.89	$4.64	$4.85	$4.85	306,271
2023-10-23	$5.05	$5.14	$4.65	$4.66	$4.66	578,185
2023-10-20	$5.32	$5.49	$5.09	$5.17	$5.17	685,169
2023-10-19	$5.30	$5.33	$5.13	$5.31	$5.31	602,191
2023-10-18	$5.42	$5.43	$5.19	$5.36	$5.36	705,907
2023-10-17	$5.10	$5.48	$5.08	$5.47	$5.47	988,759
2023-10-16	$4.91	$5.06	$4.79	$5.04	$5.04	796,645
2023-10-13	$4.55	$4.96	$4.46	$4.93	$4.93	950,639
2023-10-12	$4.73	$4.73	$4.44	$4.57	$4.57	389,066
2023-10-11	$4.63	$4.88	$4.55	$4.67	$4.67	526,689
2023-10-10	$4.13	$4.57	$4.13	$4.56	$4.56	473,616
2023-10-09	$4.00	$4.12	$3.60	$4.10	$4.10	825,800
2023-10-06	$4.27	$4.28	$4.06	$4.08	$4.08	571,778
2023-10-05	$4.26	$4.33	$4.20	$4.31	$4.31	420,403
2023-10-04	$4.20	$4.37	$4.15	$4.29	$4.29	377,853
2023-10-03	$4.30	$4.33	$4.14	$4.25	$4.25	606,030
2023-10-02	$4.54	$4.62	$4.15	$4.16	$4.16	773,023
2023-09-29	$4.19	$4.73	$4.19	$4.49	$4.49	1,952,050
2023-09-28	$4.01	$4.27	$3.90	$4.11	$4.11	1,454,667
2023-09-27	$3.74	$3.88	$3.71	$3.74	$3.74	581,175
2023-09-26	$3.64	$3.82	$3.54	$3.73	$3.73	1,442,645
2023-09-25	$3.50	$3.56	$3.42	$3.52	$3.52	769,646
2023-09-22	$3.63	$3.69	$3.51	$3.53	$3.53	638,488
2023-09-21	$3.62	$3.73	$3.60	$3.62	$3.62	516,664
2023-09-20	$3.85	$3.85	$3.62	$3.65	$3.65	405,679
2023-09-19	$3.59	$3.94	$3.56	$3.84	$3.84	809,297
2023-09-18	$3.62	$3.62	$3.47	$3.60	$3.60	461,556
2023-09-15	$3.66	$3.74	$3.54	$3.61	$3.61	1,922,251
2023-09-14	$3.64	$3.76	$3.61	$3.71	$3.71	748,348
2023-09-13	$3.50	$3.67	$3.46	$3.63	$3.63	922,986
2023-09-12	$3.33	$3.48	$3.28	$3.46	$3.46	920,115
2023-09-11	$3.34	$3.36	$3.26	$3.33	$3.33	1,252,080
2023-09-08	$3.33	$3.45	$3.26	$3.35	$3.35	1,701,903
2023-09-07	$3.02	$3.47	$2.98	$3.33	$3.33	4,866,587
2023-09-06	$4.53	$4.58	$4.40	$4.50	$4.50	1,128,357
2023-09-05	$4.70	$4.70	$4.43	$4.45	$4.45	604,017
2023-09-01	$4.83	$4.88	$4.63	$4.69	$4.69	667,558
2023-08-31	$4.95	$5.02	$4.72	$4.81	$4.81	647,665
2023-08-30	$4.85	$4.95	$4.83	$4.90	$4.90	493,542
2023-08-29	$4.81	$4.83	$4.61	$4.81	$4.81	533,034
2023-08-28	$5.00	$5.01	$4.60	$4.79	$4.79	874,166
2023-08-25	$5.14	$5.17	$4.89	$4.93	$4.93	1,256,610
2023-08-24	$5.36	$5.42	$5.09	$5.10	$5.10	502,723
2023-08-23	$5.55	$5.55	$5.35	$5.42	$5.42	827,574
2023-08-22	$6.01	$6.02	$5.57	$5.58	$5.58	683,995
2023-08-21	$6.27	$6.29	$6.12	$6.15	$6.15	182,679
2023-08-18	$6.23	$6.34	$6.23	$6.26	$6.26	276,134
2023-08-17	$6.13	$6.33	$6.08	$6.30	$6.30	545,055
2023-08-16	$6.00	$6.07	$5.94	$6.00	$6.00	198,413
2023-08-15	$6.01	$6.07	$5.89	$5.99	$5.99	283,452
2023-08-14	$6.03	$6.11	$5.97	$6.04	$6.04	214,060
2023-08-11	$6.11	$6.18	$6.06	$6.14	$6.14	180,087
2023-08-10	$6.13	$6.25	$6.08	$6.10	$6.10	299,350
2023-08-09	$6.09	$6.16	$5.96	$6.13	$6.13	207,004
2023-08-08	$6.03	$6.11	$5.98	$6.09	$6.09	203,181
2023-08-07	$6.09	$6.12	$5.98	$6.09	$6.09	180,924
2023-08-04	$6.10	$6.17	$6.04	$6.07	$6.07	171,456
2023-08-03	$6.05	$6.16	$6.05	$6.08	$6.08	137,652
2023-08-02	$6.12	$6.16	$5.98	$6.03	$6.03	259,314
2023-08-01	$6.27	$6.32	$6.12	$6.19	$6.19	409,544
2023-07-31	$6.11	$6.32	$6.11	$6.30	$6.30	307,305
2023-07-28	$6.07	$6.21	$6.07	$6.09	$6.09	287,972
2023-07-27	$5.97	$6.14	$5.97	$6.04	$6.04	301,271
2023-07-26	$5.85	$5.99	$5.85	$5.96	$5.96	228,543
2023-07-25	$5.76	$5.89	$5.74	$5.86	$5.86	272,539
2023-07-24	$5.49	$5.85	$5.49	$5.79	$5.79	312,100
2023-07-21	$5.87	$5.88	$5.46	$5.46	$5.46	435,774
2023-07-20	$5.83	$5.87	$5.77	$5.80	$5.80	253,208
2023-07-19	$5.90	$5.93	$5.81	$5.86	$5.86	548,595
2023-07-18	$5.84	$5.97	$5.79	$5.84	$5.84	539,633
2023-07-17	$5.84	$5.94	$5.80	$5.85	$5.85	647,059
2023-07-14	$6.00	$6.00	$5.84	$5.88	$5.88	642,454
2023-07-13	$6.06	$6.06	$5.94	$6.01	$6.01	488,707
2023-07-12	$5.97	$6.09	$5.89	$6.06	$6.06	782,100
2023-07-11	$5.92	$5.95	$5.72	$5.89	$5.89	460,077
2023-07-10	$5.89	$6.00	$5.85	$5.89	$5.89	507,151
2023-07-07	$5.76	$5.97	$5.73	$5.92	$5.92	938,478
2023-07-06	$5.69	$5.78	$5.60	$5.76	$5.76	568,478
2023-07-05	$5.75	$5.82	$5.60	$5.76	$5.76	731,172
2023-07-03	$5.70	$5.78	$5.65	$5.72	$5.72	278,616
2023-06-30	$5.65	$5.74	$5.56	$5.70	$5.70	586,062
2023-06-29	$5.62	$5.84	$5.50	$5.58	$5.58	495,581
2023-06-28	$5.39	$5.57	$5.27	$5.56	$5.56	721,176
2023-06-27	$5.27	$5.43	$5.19	$5.39	$5.39	270,537
2023-06-26	$5.13	$5.38	$5.13	$5.28	$5.28	684,422
2023-06-23	$4.98	$5.23	$4.91	$5.11	$5.11	907,611
2023-06-22	$4.85	$5.06	$4.79	$5.02	$5.02	627,062
2023-06-21	$4.79	$4.95	$4.76	$4.90	$4.90	378,944
2023-06-20	$4.79	$4.86	$4.74	$4.80	$4.80	601,140
2023-06-16	$5.03	$5.03	$4.76	$4.83	$4.83	1,422,000
2023-06-15	$4.89	$5.01	$4.84	$4.99	$4.99	595,801
2023-06-14	$5.04	$5.08	$4.91	$4.91	$4.91	476,647
2023-06-13	$4.96	$5.06	$4.94	$5.01	$5.01	437,535
2023-06-12	$4.99	$5.02	$4.89	$4.91	$4.91	547,775
2023-06-09	$5.10	$5.20	$4.97	$4.98	$4.98	652,684
2023-06-08	$5.27	$5.32	$5.06	$5.12	$5.12	602,194
2023-06-07	$5.00	$5.37	$5.00	$5.28	$5.28	813,873
2023-06-06	$4.67	$5.10	$4.65	$4.94	$4.94	1,062,892
2023-06-05	$4.85	$4.87	$4.55	$4.63	$4.63	1,152,046
2023-06-02	$4.74	$4.94	$4.72	$4.79	$4.79	1,302,862
2023-06-01	$4.51	$4.76	$4.19	$4.71	$4.71	1,907,006
2023-05-31	$5.10	$5.10	$4.33	$4.53	$4.53	3,947,194
2023-05-30	$5.57	$5.68	$5.30	$5.49	$5.49	1,444,222
2023-05-26	$5.54	$5.63	$5.41	$5.54	$5.54	984,278
2023-05-25	$5.93	$5.93	$5.54	$5.59	$5.59	643,580
2023-05-24	$6.15	$6.20	$5.96	$5.99	$5.99	498,588
2023-05-23	$5.93	$6.13	$5.92	$6.09	$6.09	509,748
2023-05-22	$5.99	$6.00	$5.75	$5.93	$5.93	526,965
2023-05-19	$6.14	$6.16	$5.87	$5.97	$5.97	970,901
2023-05-18	$6.22	$6.26	$6.05	$6.14	$6.14	384,106
2023-05-17	$6.09	$6.29	$6.09	$6.19	$6.19	496,930
2023-05-16	$6.25	$6.42	$6.05	$6.08	$6.08	446,657
2023-05-15	$6.31	$6.31	$6.14	$6.28	$6.28	500,886
2023-05-12	$6.36	$6.37	$6.25	$6.31	$6.31	267,818
2023-05-11	$6.36	$6.39	$6.24	$6.33	$6.33	293,242
2023-05-10	$6.36	$6.39	$6.23	$6.37	$6.37	500,742
2023-05-09	$6.17	$6.31	$6.09	$6.27	$6.27	385,516
2023-05-08	$6.26	$6.26	$6.05	$6.22	$6.22	379,511
2023-05-05	$6.16	$6.35	$6.14	$6.22	$6.22	330,464
2023-05-04	$6.11	$6.17	$6.05	$6.10	$6.10	385,899
2023-05-03	$6.10	$6.32	$6.10	$6.12	$6.12	401,625
2023-05-02	$6.19	$6.19	$6.02	$6.10	$6.10	588,388
2023-05-01	$6.25	$6.28	$5.99	$6.20	$6.20	1,005,880
2023-04-28	$6.16	$6.31	$6.13	$6.22	$6.22	496,929
2023-04-27	$6.20	$6.30	$6.12	$6.15	$6.15	528,857
2023-04-26	$6.03	$6.21	$5.99	$6.16	$6.16	552,119
2023-04-25	$6.15	$6.19	$6.02	$6.03	$6.03	582,038
2023-04-24	$6.14	$6.26	$6.10	$6.20	$6.20	458,153
2023-04-21	$6.02	$6.18	$6.01	$6.14	$6.14	541,094
2023-04-20	$6.16	$6.16	$5.98	$6.04	$6.04	905,294
2023-04-19	$6.37	$6.39	$6.15	$6.16	$6.16	965,815
2023-04-18	$6.59	$6.74	$6.38	$6.42	$6.42	961,079
2023-04-17	$7.15	$7.17	$6.56	$6.58	$6.58	1,645,773
2023-04-14	$7.16	$7.27	$6.93	$7.18	$7.18	1,362,644
2023-04-13	$6.00	$7.42	$5.93	$7.21	$7.21	5,631,983
2023-04-12	$8.84	$8.85	$8.27	$8.31	$8.31	1,369,460
2023-04-11	$8.41	$8.79	$8.41	$8.74	$8.74	374,282
2023-04-10	$8.13	$8.46	$8.10	$8.40	$8.40	299,180
2023-04-06	$8.02	$8.13	$7.89	$8.09	$8.09	343,434
2023-04-05	$8.22	$8.24	$7.95	$8.02	$8.02	346,792
2023-04-04	$8.50	$8.54	$8.22	$8.28	$8.28	292,539
2023-04-03	$8.53	$8.68	$8.37	$8.47	$8.47	334,482
2023-03-31	$8.34	$8.51	$8.30	$8.48	$8.48	425,906
2023-03-30	$8.18	$8.38	$8.16	$8.29	$8.29	318,037
2023-03-29	$8.07	$8.20	$7.92	$8.08	$8.08	409,653
2023-03-28	$7.93	$8.06	$7.86	$7.99	$7.99	285,405
2023-03-27	$8.08	$8.09	$7.87	$7.96	$7.96	300,976
2023-03-24	$7.78	$8.01	$7.66	$8.01	$8.01	270,181
2023-03-23	$8.00	$8.00	$7.74	$7.85	$7.85	351,705
2023-03-22	$8.03	$8.11	$7.88	$7.88	$7.88	299,127
2023-03-21	$8.03	$8.25	$8.03	$8.05	$8.05	357,739
2023-03-20	$8.10	$8.24	$7.87	$7.88	$7.88	479,733
2023-03-17	$8.30	$8.36	$8.06	$8.08	$8.08	724,999
2023-03-16	$8.17	$8.47	$8.12	$8.39	$8.39	374,147
2023-03-15	$8.13	$8.28	$7.93	$8.17	$8.17	572,490
2023-03-14	$8.46	$8.60	$8.26	$8.30	$8.30	483,027
2023-03-13	$8.61	$8.80	$8.26	$8.26	$8.26	433,530
2023-03-10	$9.04	$9.06	$8.68	$8.75	$8.75	288,783
2023-03-09	$9.04	$9.27	$9.04	$9.08	$9.08	404,821
2023-03-08	$9.12	$9.12	$8.98	$9.10	$9.10	316,072
2023-03-07	$8.79	$9.08	$8.75	$9.06	$9.06	357,916
2023-03-06	$9.04	$9.14	$8.56	$8.62	$8.62	616,355
2023-03-03	$9.01	$9.07	$8.94	$8.98	$8.98	260,105
2023-03-02	$8.95	$9.14	$8.95	$9.00	$9.00	252,132
2023-03-01	$8.93	$9.08	$8.88	$8.92	$8.92	329,939
2023-02-28	$9.10	$9.19	$8.99	$8.99	$8.99	307,921
2023-02-27	$9.32	$9.47	$9.08	$9.13	$9.13	167,367
2023-02-24	$9.13	$9.26	$8.98	$9.20	$9.20	266,423
2023-02-23	$9.28	$9.41	$9.15	$9.28	$9.28	226,459
2023-02-22	$9.01	$9.36	$9.01	$9.23	$9.23	315,275
2023-02-21	$9.71	$9.80	$8.98	$8.98	$8.98	506,200
2023-02-17	$9.86	$9.95	$9.77	$9.89	$9.89	412,773
2023-02-16	$9.75	$9.89	$9.60	$9.79	$9.79	301,003
2023-02-15	$9.43	$9.94	$9.33	$9.91	$9.91	272,361
2023-02-14	$9.53	$9.63	$9.38	$9.51	$9.51	153,138
2023-02-13	$9.35	$9.64	$9.30	$9.56	$9.56	232,318
2023-02-10	$9.37	$9.68	$9.33	$9.38	$9.38	165,790
2023-02-09	$9.70	$9.71	$9.40	$9.40	$9.40	227,916
2023-02-08	$9.56	$9.74	$9.47	$9.60	$9.60	219,191
2023-02-07	$9.71	$9.85	$9.55	$9.64	$9.64	262,576
2023-02-06	$9.85	$9.95	$9.68	$9.71	$9.71	227,808
2023-02-03	$9.77	$10.11	$9.75	$9.98	$9.98	263,856
2023-02-02	$9.78	$10.17	$9.75	$9.86	$9.86	263,795
2023-02-01	$9.41	$9.81	$9.40	$9.71	$9.71	478,665
2023-01-31	$9.09	$9.53	$9.09	$9.43	$9.43	498,198
2023-01-30	$9.44	$9.44	$9.05	$9.06	$9.06	373,337
2023-01-27	$9.18	$9.40	$9.04	$9.38	$9.38	398,984
2023-01-26	$9.32	$9.42	$9.15	$9.23	$9.23	202,780
2023-01-25	$9.12	$9.28	$8.96	$9.22	$9.22	312,573
2023-01-24	$9.31	$9.37	$9.14	$9.22	$9.22	278,671
2023-01-23	$9.50	$9.60	$9.19	$9.32	$9.32	323,935
2023-01-20	$9.27	$9.49	$9.17	$9.45	$9.45	361,430
2023-01-19	$9.13	$9.30	$9.10	$9.18	$9.18	266,270
2023-01-18	$9.62	$9.84	$9.18	$9.21	$9.21	523,227
2023-01-17	$10.12	$10.17	$9.54	$9.58	$9.58	325,702
2023-01-13	$10.03	$10.16	$9.95	$10.09	$10.09	353,157
2023-01-12	$10.20	$10.23	$10.04	$10.07	$10.07	393,671
2023-01-11	$10.18	$10.25	$10.03	$10.08	$10.08	400,924
2023-01-10	$9.94	$10.12	$9.84	$10.09	$10.09	252,242
2023-01-09	$10.18	$10.26	$9.97	$10.01	$10.01	334,076
2023-01-06	$10.00	$10.26	$9.92	$10.16	$10.16	483,013
2023-01-05	$9.72	$10.00	$9.58	$9.95	$9.95	395,193
2023-01-04	$9.31	$9.81	$9.26	$9.75	$9.75	320,980
2023-01-03	$9.46	$9.64	$9.18	$9.26	$9.26	321,886
2022-12-30	$9.07	$9.44	$9.07	$9.41	$9.41	432,539
2022-12-29	$9.15	$9.32	$9.02	$9.09	$9.09	633,330
2022-12-28	$9.10	$9.25	$8.99	$9.09	$9.09	314,679
2022-12-27	$9.13	$9.30	$9.05	$9.11	$9.11	156,117
2022-12-23	$8.93	$9.16	$8.88	$9.13	$9.13	240,082
2022-12-22	$8.99	$8.99	$8.72	$8.92	$8.92	427,765
2022-12-21	$9.03	$9.10	$8.88	$9.02	$9.02	616,749
2022-12-20	$8.95	$9.30	$8.66	$8.89	$8.89	720,431
2022-12-19	$9.35	$9.56	$9.01	$9.02	$9.02	465,783
2022-12-16	$9.24	$9.37	$9.14	$9.33	$9.33	1,666,645
2022-12-15	$9.50	$9.50	$9.18	$9.32	$9.32	620,772
2022-12-14	$9.52	$9.97	$9.46	$9.68	$9.68	527,025
2022-12-13	$9.91	$10.01	$9.41	$9.57	$9.57	533,433
2022-12-12	$9.88	$9.88	$9.47	$9.62	$9.62	501,649
2022-12-09	$10.01	$10.07	$9.35	$9.94	$9.94	652,911
2022-12-08	$9.89	$10.62	$9.26	$10.15	$10.15	1,259,942
2022-12-07	$9.99	$10.36	$9.93	$10.31	$10.31	879,074
2022-12-06	$9.76	$10.06	$9.73	$10.05	$10.05	753,618
2022-12-05	$9.75	$9.97	$9.64	$9.78	$9.78	411,005
2022-12-02	$9.62	$9.78	$9.50	$9.77	$9.77	349,498
2022-12-01	$9.85	$9.89	$9.43	$9.64	$9.64	345,322
2022-11-30	$9.80	$9.91	$9.57	$9.82	$9.82	738,909
2022-11-29	$9.92	$10.04	$9.82	$9.82	$9.82	413,849
2022-11-28	$9.80	$10.09	$9.73	$10.03	$10.03	280,566
2022-11-25	$10.06	$10.18	$9.78	$9.81	$9.81	171,456
2022-11-23	$9.85	$10.06	$9.78	$9.91	$9.91	245,084
2022-11-22	$9.56	$9.92	$9.51	$9.84	$9.84	344,093
2022-11-21	$9.76	$9.84	$9.25	$9.42	$9.42	405,907
2022-11-18	$10.15	$10.23	$9.74	$9.80	$9.80	366,671
2022-11-17	$9.34	$9.92	$9.34	$9.90	$9.90	371,451
2022-11-16	$9.76	$9.76	$9.38	$9.42	$9.42	374,420
2022-11-15	$9.77	$10.35	$9.59	$9.96	$9.96	438,344
2022-11-14	$9.50	$9.95	$9.42	$9.69	$9.69	292,764
2022-11-11	$9.44	$9.79	$9.42	$9.64	$9.64	358,039
2022-11-10	$9.37	$9.88	$9.29	$9.44	$9.44	357,556
2022-11-09	$9.10	$9.13	$8.82	$8.92	$8.92	400,507
2022-11-08	$9.27	$9.32	$9.00	$9.12	$9.12	295,449
2022-11-07	$9.15	$9.33	$9.01	$9.22	$9.22	367,727
2022-11-04	$8.80	$9.13	$8.60	$9.11	$9.11	290,799
2022-11-03	$8.69	$8.88	$8.61	$8.65	$8.65	604,215
2022-11-02	$9.17	$9.29	$8.77	$8.80	$8.80	473,204
2022-11-01	$9.08	$9.22	$9.00	$9.18	$9.18	360,163
2022-10-31	$8.99	$9.01	$8.88	$8.98	$8.98	312,022
2022-10-28	$8.68	$9.01	$8.56	$8.96	$8.96	342,565
2022-10-27	$8.72	$8.94	$8.60	$8.61	$8.61	296,829
2022-10-26	$9.00	$9.05	$8.65	$8.65	$8.65	332,048
2022-10-25	$8.46	$8.97	$8.46	$8.84	$8.84	481,654
2022-10-24	$8.37	$8.71	$8.25	$8.45	$8.45	478,217
2022-10-21	$8.21	$8.40	$8.11	$8.30	$8.30	332,269
2022-10-20	$8.30	$8.58	$8.10	$8.15	$8.15	226,767
2022-10-19	$8.43	$8.53	$8.09	$8.26	$8.26	363,032
2022-10-18	$8.76	$8.91	$8.41	$8.57	$8.57	323,514
2022-10-17	$8.41	$8.64	$8.34	$8.57	$8.57	342,197
2022-10-14	$8.54	$8.63	$8.13	$8.20	$8.20	401,205
2022-10-13	$8.29	$8.51	$8.04	$8.38	$8.38	398,918
2022-10-12	$8.74	$8.74	$8.46	$8.48	$8.48	302,361
2022-10-11	$8.38	$8.89	$8.37	$8.75	$8.75	298,946
2022-10-10	$8.76	$8.79	$8.37	$8.45	$8.45	364,491
2022-10-07	$8.80	$8.83	$8.58	$8.69	$8.69	250,653
2022-10-06	$8.84	$9.12	$8.84	$8.92	$8.92	334,340
2022-10-05	$8.86	$8.94	$8.70	$8.88	$8.88	268,306
2022-10-04	$8.75	$9.02	$8.75	$8.97	$8.97	464,342
2022-10-03	$8.45	$8.68	$8.23	$8.60	$8.60	485,677
2022-09-30	$8.42	$8.64	$8.21	$8.30	$8.30	571,916
2022-09-29	$8.71	$8.80	$8.51	$8.54	$8.54	478,912
2022-09-28	$8.62	$9.02	$8.62	$8.94	$8.94	430,643
2022-09-27	$8.83	$8.95	$8.47	$8.56	$8.56	418,948
2022-09-26	$8.60	$9.05	$8.55	$8.75	$8.75	576,112
2022-09-23	$8.16	$8.45	$8.01	$8.43	$8.43	642,105
2022-09-22	$8.18	$8.33	$8.07	$8.20	$8.20	363,128
2022-09-21	$8.30	$8.67	$8.23	$8.26	$8.26	505,886
2022-09-20	$8.71	$8.71	$8.09	$8.25	$8.25	595,843
2022-09-19	$8.32	$8.86	$8.31	$8.83	$8.83	502,686
2022-09-16	$8.67	$8.81	$8.42	$8.45	$8.45	1,170,856
2022-09-15	$8.81	$8.93	$8.53	$8.71	$8.71	701,039
2022-09-14	$8.61	$8.92	$8.50	$8.81	$8.81	559,710
2022-09-13	$9.08	$9.08	$8.49	$8.61	$8.61	658,485
2022-09-12	$9.26	$9.53	$9.21	$9.22	$9.22	485,787
2022-09-09	$8.81	$9.26	$8.81	$9.25	$9.25	732,562
2022-09-08	$8.93	$9.03	$8.67	$8.76	$8.76	443,418
2022-09-07	$9.01	$9.39	$8.99	$9.06	$9.06	751,755
2022-09-06	$8.74	$9.58	$8.74	$9.01	$9.01	875,157
2022-09-02	$8.18	$8.96	$8.12	$8.72	$8.72	1,599,258
2022-09-01	$7.91	$8.08	$7.75	$7.91	$7.91	1,351,196
2022-08-31	$8.83	$8.83	$7.96	$7.96	$7.96	1,283,275
2022-08-30	$9.19	$9.29	$8.78	$8.82	$8.82	459,174
2022-08-29	$9.02	$9.53	$8.88	$9.10	$9.10	587,223
2022-08-26	$9.65	$9.69	$9.07	$9.07	$9.07	392,389
2022-08-25	$9.63	$9.84	$9.56	$9.67	$9.67	280,514
2022-08-24	$9.83	$9.88	$9.65	$9.68	$9.68	278,319
2022-08-23	$9.83	$9.98	$9.80	$9.83	$9.83	270,620
2022-08-22	$9.89	$10.04	$9.68	$9.76	$9.76	482,750
2022-08-19	$10.26	$10.45	$9.92	$10.06	$10.06	497,604
2022-08-18	$10.34	$10.38	$10.13	$10.36	$10.36	301,656
2022-08-17	$10.69	$10.70	$10.37	$10.38	$10.38	345,883
2022-08-16	$10.29	$11.11	$10.22	$10.82	$10.82	554,800
2022-08-15	$10.24	$10.38	$10.15	$10.33	$10.33	286,294
2022-08-12	$10.40	$10.44	$10.14	$10.23	$10.23	447,462
2022-08-11	$10.19	$10.42	$10.15	$10.29	$10.29	393,750
2022-08-10	$9.96	$10.08	$9.81	$10.06	$10.06	325,522
2022-08-09	$10.18	$10.28	$9.61	$9.68	$9.68	303,638
2022-08-08	$9.75	$10.36	$9.75	$10.18	$10.18	428,608
2022-08-05	$9.79	$9.89	$9.64	$9.68	$9.68	273,684
2022-08-04	$10.13	$10.16	$9.80	$9.82	$9.82	247,667
2022-08-03	$9.93	$10.15	$9.81	$10.09	$10.09	386,498
2022-08-02	$10.02	$10.12	$9.88	$9.90	$9.90	248,771
2022-08-01	$9.67	$10.22	$9.55	$9.99	$9.99	431,955
2022-07-29	$10.00	$10.02	$9.74	$9.86	$9.86	324,600
2022-07-28	$9.69	$9.97	$9.50	$9.93	$9.93	432,173
2022-07-27	$9.42	$9.77	$9.20	$9.69	$9.69	370,057
2022-07-26	$9.66	$9.67	$9.31	$9.38	$9.38	381,648
2022-07-25	$10.17	$10.24	$9.78	$9.87	$9.87	522,523
2022-07-22	$10.28	$10.28	$9.95	$10.10	$10.10	424,538
2022-07-21	$10.17	$10.20	$9.87	$10.20	$10.20	219,705
2022-07-20	$10.19	$10.31	$9.91	$10.24	$10.24	373,804
2022-07-19	$10.04	$10.31	$9.86	$10.23	$10.23	752,328
2022-07-18	$9.85	$10.19	$9.81	$9.91	$9.91	498,793
2022-07-15	$10.13	$10.14	$9.80	$9.85	$9.85	638,593
2022-07-14	$9.77	$9.91	$9.66	$9.86	$9.86	507,958
2022-07-13	$10.03	$10.08	$9.79	$9.94	$9.94	485,654
2022-07-12	$9.94	$10.28	$9.93	$10.03	$10.03	489,379
2022-07-11	$10.00	$10.21	$9.96	$10.00	$10.00	432,911
2022-07-08	$9.92	$10.18	$9.83	$10.03	$10.03	415,435
2022-07-07	$9.86	$10.14	$9.84	$9.93	$9.93	398,878
2022-07-06	$10.09	$10.22	$9.81	$9.86	$9.86	582,003
2022-07-05	$9.85	$10.17	$9.72	$10.12	$10.12	688,114
2022-07-01	$9.62	$10.05	$9.39	$10.04	$10.04	723,356
2022-06-30	$9.05	$9.70	$8.89	$9.59	$9.59	829,942
2022-06-29	$9.97	$10.09	$9.14	$9.19	$9.19	639,467
2022-06-28	$10.32	$10.49	$9.98	$10.01	$10.01	593,665
2022-06-27	$10.62	$10.75	$10.30	$10.32	$10.32	863,822
2022-06-24	$10.31	$10.74	$10.25	$10.56	$10.56	2,008,045
2022-06-23	$10.05	$10.27	$9.84	$10.26	$10.26	1,155,371
2022-06-22	$9.70	$10.12	$9.70	$10.01	$10.01	1,055,962
2022-06-21	$9.89	$10.11	$9.79	$9.80	$9.80	1,100,678
2022-06-17	$9.46	$9.99	$9.44	$9.73	$9.73	1,440,571
2022-06-16	$9.50	$9.61	$9.29	$9.39	$9.39	906,661
2022-06-15	$9.45	$9.93	$9.44	$9.73	$9.73	1,050,442
2022-06-14	$9.32	$9.63	$9.29	$9.39	$9.39	760,502
2022-06-13	$9.11	$9.50	$8.99	$9.29	$9.29	1,213,998
2022-06-10	$9.30	$9.53	$9.15	$9.44	$9.44	972,331
2022-06-09	$9.21	$9.53	$9.17	$9.44	$9.44	772,097
2022-06-08	$9.20	$9.48	$9.04	$9.22	$9.22	1,045,854
2022-06-07	$9.07	$9.37	$8.93	$9.26	$9.26	937,908
2022-06-06	$8.99	$9.42	$8.82	$9.19	$9.19	896,565
2022-06-03	$9.09	$9.21	$8.71	$8.82	$8.82	904,987
2022-06-02	$8.86	$9.38	$8.59	$9.22	$9.22	1,531,853
2022-06-01	$8.75	$9.10	$8.46	$8.76	$8.76	2,071,254
2022-05-31	$9.68	$9.68	$9.26	$9.46	$9.46	1,195,935
2022-05-27	$9.80	$10.15	$9.41	$9.59	$9.59	745,985
2022-05-26	$9.60	$10.02	$9.51	$9.77	$9.77	682,952
2022-05-25	$8.71	$9.57	$8.61	$9.33	$9.33	984,457
2022-05-24	$9.14	$9.22	$8.55	$8.76	$8.76	815,037
2022-05-23	$9.51	$9.51	$9.16	$9.30	$9.30	497,886
2022-05-20	$9.13	$9.41	$8.95	$9.34	$9.34	973,451
2022-05-19	$9.05	$9.16	$8.86	$9.00	$9.00	651,558
2022-05-18	$9.60	$9.60	$8.85	$9.20	$9.20	956,183
2022-05-17	$9.69	$10.15	$9.45	$9.86	$9.86	850,415
2022-05-16	$9.22	$9.42	$9.08	$9.30	$9.30	531,202
2022-05-13	$9.32	$9.46	$9.14	$9.32	$9.32	469,690
2022-05-12	$9.00	$9.44	$8.78	$9.08	$9.08	869,883
2022-05-11	$9.18	$9.55	$8.93	$9.10	$9.10	487,993
2022-05-10	$9.50	$9.63	$8.92	$9.10	$9.10	526,803
2022-05-09	$9.46	$9.55	$9.19	$9.34	$9.34	523,860
2022-05-06	$10.00	$10.01	$9.56	$9.62	$9.62	547,541
2022-05-05	$9.99	$10.12	$9.73	$10.11	$10.11	522,512
2022-05-04	$10.10	$10.20	$9.67	$10.14	$10.14	416,216
2022-05-03	$9.90	$10.14	$9.83	$10.11	$10.11	902,385
2022-05-02	$9.56	$9.97	$9.43	$9.95	$9.95	518,891
2022-04-29	$9.92	$9.98	$9.56	$9.61	$9.61	643,102
2022-04-28	$10.06	$10.20	$9.72	$10.05	$10.05	953,887
2022-04-27	$10.12	$10.19	$9.85	$9.94	$9.94	869,259
2022-04-26	$10.63	$10.63	$10.05	$10.07	$10.07	628,667
2022-04-25	$10.32	$10.66	$10.14	$10.66	$10.66	683,464
2022-04-22	$10.77	$10.77	$10.30	$10.44	$10.44	785,394
2022-04-21	$11.09	$11.19	$10.66	$10.82	$10.82	589,928
2022-04-20	$10.94	$11.13	$10.92	$11.00	$11.00	442,753
2022-04-19	$10.34	$10.90	$10.33	$10.86	$10.86	645,283
2022-04-18	$10.69	$10.82	$10.31	$10.32	$10.32	599,182
2022-04-14	$10.82	$11.01	$10.67	$10.69	$10.69	441,812
2022-04-13	$10.73	$10.92	$10.70	$10.77	$10.77	376,122
2022-04-12	$11.01	$11.37	$10.70	$10.77	$10.77	629,728
2022-04-11	$10.88	$11.13	$10.81	$10.86	$10.86	860,186
2022-04-08	$10.79	$11.24	$10.72	$10.93	$10.93	752,486
2022-04-07	$10.71	$10.86	$10.48	$10.77	$10.77	576,858
2022-04-06	$10.76	$10.92	$10.59	$10.70	$10.70	715,498
2022-04-05	$10.84	$11.00	$10.80	$10.90	$10.90	468,715
2022-04-04	$10.78	$11.10	$10.77	$10.89	$10.89	694,561
2022-04-01	$10.78	$10.95	$10.63	$10.84	$10.84	690,361
2022-03-31	$11.39	$11.51	$10.65	$10.69	$10.69	1,201,880
2022-03-30	$11.72	$12.19	$11.32	$11.40	$11.40	1,351,247
2022-03-29	$11.59	$12.22	$11.59	$12.16	$12.16	1,435,179
2022-03-28	$11.57	$11.71	$11.43	$11.57	$11.57	845,108
2022-03-25	$11.67	$12.01	$11.59	$11.64	$11.64	705,880
2022-03-24	$11.74	$12.28	$11.55	$11.69	$11.69	1,135,159
2022-03-23	$11.63	$11.65	$11.19	$11.26	$11.26	531,352
2022-03-22	$11.16	$11.67	$11.16	$11.65	$11.65	547,275
2022-03-21	$11.53	$11.68	$10.99	$11.09	$11.09	685,739
2022-03-18	$11.66	$11.76	$11.36	$11.50	$11.50	1,314,055
2022-03-17	$11.64	$11.79	$11.41	$11.73	$11.73	511,438
2022-03-16	$11.36	$11.81	$11.36	$11.76	$11.76	816,200
2022-03-15	$11.07	$11.31	$11.03	$11.29	$11.29	576,935
2022-03-14	$11.11	$11.41	$10.78	$11.07	$11.07	524,907
2022-03-11	$11.35	$11.46	$10.87	$10.96	$10.96	468,431
2022-03-10	$11.24	$11.44	$10.97	$11.23	$11.23	590,070
2022-03-09	$11.06	$11.42	$11.06	$11.35	$11.35	756,072
2022-03-08	$10.93	$11.28	$10.84	$10.86	$10.86	1,040,206
2022-03-07	$11.48	$11.48	$10.87	$10.96	$10.96	757,966
2022-03-04	$11.61	$11.77	$11.04	$11.39	$11.39	953,440
2022-03-03	$11.91	$11.91	$11.62	$11.70	$11.70	816,049
2022-03-02	$11.51	$11.91	$11.42	$11.78	$11.78	996,999
2022-03-01	$11.41	$11.65	$11.29	$11.44	$11.44	863,238
2022-02-28	$10.96	$11.44	$10.88	$11.41	$11.41	968,407
2022-02-25	$11.00	$11.09	$10.73	$11.06	$11.06	654,501
2022-02-24	$10.17	$11.01	$10.17	$10.98	$10.98	939,522
2022-02-23	$10.44	$10.66	$10.37	$10.37	$10.37	749,121
2022-02-22	$10.73	$10.73	$10.31	$10.36	$10.36	1,004,044
2022-02-18	$11.05	$11.12	$10.71	$10.76	$10.76	705,128
2022-02-17	$11.19	$11.30	$11.08	$11.11	$11.11	682,440
2022-02-16	$11.57	$11.57	$11.06	$11.18	$11.18	717,936
2022-02-15	$11.41	$11.79	$11.36	$11.63	$11.63	888,214
2022-02-14	$11.65	$11.81	$11.29	$11.32	$11.32	776,505
2022-02-11	$11.72	$11.83	$11.53	$11.68	$11.68	778,836
2022-02-10	$11.71	$11.81	$11.57	$11.69	$11.69	1,841,838
2022-02-09	$11.72	$11.85	$11.57	$11.85	$11.85	833,441
2022-02-08	$11.35	$11.69	$11.35	$11.64	$11.64	1,319,949
2022-02-07	$11.06	$11.42	$10.94	$11.35	$11.35	1,180,528
2022-02-04	$10.78	$10.95	$10.51	$10.90	$10.90	1,484,951
2022-02-03	$10.82	$10.99	$10.70	$10.80	$10.80	1,008,079
2022-02-02	$11.01	$11.09	$10.73	$10.88	$10.88	1,384,895
2022-02-01	$10.93	$11.10	$10.68	$11.02	$11.02	744,014
2022-01-31	$10.58	$10.98	$10.50	$10.96	$10.96	1,419,443
2022-01-28	$10.18	$10.65	$10.03	$10.64	$10.64	1,186,550
2022-01-27	$10.31	$10.41	$10.09	$10.15	$10.15	893,838
2022-01-26	$10.78	$11.00	$10.14	$10.20	$10.20	1,096,201
2022-01-25	$10.91	$11.09	$10.58	$10.65	$10.65	1,584,157
2022-01-24	$10.50	$11.06	$9.98	$11.03	$11.03	2,060,901
2022-01-21	$10.23	$10.80	$10.02	$10.72	$10.72	1,880,416
2022-01-20	$10.40	$11.03	$10.35	$10.38	$10.38	2,146,455
2022-01-19	$10.04	$10.50	$9.84	$10.40	$10.40	1,691,768
2022-01-18	$10.72	$10.84	$9.73	$9.98	$9.98	2,846,795
2022-01-14	$11.01	$11.12	$10.48	$10.56	$10.56	1,652,577
2022-01-13	$11.37	$11.50	$11.05	$11.08	$11.08	778,946
2022-01-12	$11.32	$11.65	$11.29	$11.34	$11.34	947,475
2022-01-11	$11.40	$11.56	$11.19	$11.30	$11.30	870,587
2022-01-10	$12.02	$12.05	$11.15	$11.45	$11.45	2,078,082
2022-01-07	$11.82	$12.06	$11.47	$12.02	$12.02	1,703,403
2022-01-06	$11.66	$12.15	$11.66	$11.90	$11.90	1,844,544
2022-01-05	$11.51	$12.23	$11.47	$11.68	$11.68	4,309,178
2022-01-04	$11.85	$12.06	$11.57	$11.58	$11.58	1,488,586
2022-01-03	$12.00	$12.17	$11.82	$11.90	$11.90	1,718,622
2021-12-31	$11.96	$11.97	$11.75	$11.80	$11.80	679,928
2021-12-30	$11.41	$12.01	$11.40	$11.91	$11.91	1,198,770
2021-12-29	$11.41	$11.51	$11.34	$11.38	$11.38	1,094,666
2021-12-28	$11.44	$11.53	$11.35	$11.37	$11.37	840,006
2021-12-27	$11.58	$11.76	$11.38	$11.52	$11.52	1,138,808
2021-12-23	$11.51	$11.68	$11.29	$11.49	$11.49	907,436
2021-12-22	$11.20	$11.52	$11.15	$11.49	$11.49	1,064,828
2021-12-21	$10.80	$11.34	$10.80	$11.23	$11.23	1,332,321
2021-12-20	$11.03	$11.06	$10.49	$10.78	$10.78	1,778,762
2021-12-17	$11.73	$11.79	$11.02	$11.06	$11.06	1,960,919
2021-12-16	$11.15	$11.93	$11.08	$11.78	$11.78	2,059,278
2021-12-15	$11.07	$11.30	$10.81	$11.19	$11.19	2,065,898
2021-12-14	$11.50	$11.50	$11.06	$11.10	$11.10	1,853,370
2021-12-13	$11.96	$12.21	$11.49	$11.54	$11.54	1,795,708
2021-12-10	$12.01	$12.34	$11.68	$11.93	$11.93	2,125,086
2021-12-09	$12.67	$12.77	$11.96	$12.00	$12.00	3,495,072
2021-12-08	$12.98	$13.37	$12.44	$13.13	$13.13	2,911,462
2021-12-07	$13.04	$13.16	$12.81	$12.82	$12.82	2,066,903
2021-12-06	$13.69	$13.75	$12.91	$12.95	$12.95	3,385,400
2021-12-03	$15.50	$15.50	$13.50	$13.61	$13.61	8,494,005
2021-12-02	$16.84	$16.98	$16.81	$16.94	$16.94	1,361,464
2021-12-01	$17.11	$17.24	$16.83	$16.83	$16.83	874,527
2021-11-30	$17.14	$17.15	$16.98	$17.03	$17.03	651,402
2021-11-29	$17.23	$17.37	$17.04	$17.14	$17.14	328,812
2021-11-26	$17.20	$17.32	$17.20	$17.20	$17.20	389,394
2021-11-24	$17.25	$17.28	$17.20	$17.26	$17.26	375,029
2021-11-23	$17.43	$17.46	$17.21	$17.27	$17.27	349,364
2021-11-22	$17.46	$17.52	$17.39	$17.39	$17.39	303,446
2021-11-19	$17.62	$17.64	$17.43	$17.44	$17.44	417,548
2021-11-18	$17.55	$17.70	$17.55	$17.68	$17.68	399,876
2021-11-17	$17.43	$17.54	$17.42	$17.52	$17.52	252,716
2021-11-16	$17.35	$17.53	$17.30	$17.53	$17.53	317,422
2021-11-15	$17.50	$17.53	$17.33	$17.39	$17.39	253,729
2021-11-12	$17.33	$17.42	$17.28	$17.41	$17.41	199,346
2021-11-11	$17.32	$17.37	$17.20	$17.31	$17.31	166,064
2021-11-10	$17.32	$17.43	$17.22	$17.31	$17.31	265,868
2021-11-09	$17.27	$17.34	$17.21	$17.32	$17.32	499,360
2021-11-08	$17.31	$17.31	$17.17	$17.29	$17.29	151,103
2021-11-05	$17.35	$17.35	$17.15	$17.30	$17.30	474,760
2021-11-04	$17.29	$17.43	$17.25	$17.28	$17.28	503,275
2021-11-03	$17.13	$17.36	$17.13	$17.31	$17.31	1,056,013
2021-11-02	$17.21	$17.26	$17.03	$17.18	$17.18	512,387
2021-11-01	$17.24	$17.32	$17.02	$17.22	$17.22	816,288
2021-10-29	$17.28	$17.51	$17.10	$17.26	$17.26	646,240
2021-10-28	$17.20	$17.42	$17.16	$17.26	$17.26	1,304,523
2021-10-27	$17.78	$17.79	$16.83	$17.20	$17.20	2,338,356
2021-10-26	$17.85	$17.86	$17.75	$17.78	$17.78	180,702
2021-10-25	$17.68	$17.91	$17.66	$17.90	$17.90	438,165
2021-10-22	$17.78	$17.78	$17.65	$17.66	$17.66	522,739
2021-10-21	$17.78	$17.84	$17.73	$17.74	$17.74	272,322
2021-10-20	$17.80	$17.82	$17.75	$17.76	$17.76	188,569
2021-10-19	$17.86	$17.88	$17.79	$17.81	$17.81	462,285
2021-10-18	$17.75	$17.89	$17.71	$17.87	$17.87	176,512
2021-10-15	$17.95	$17.95	$17.75	$17.75	$17.75	448,782
2021-10-14	$17.87	$17.95	$17.83	$17.90	$17.90	688,342
2021-10-13	$17.71	$17.85	$17.66	$17.85	$17.85	318,074
2021-10-12	$17.74	$17.74	$17.62	$17.67	$17.67	259,182
2021-10-11	$17.73	$17.78	$17.62	$17.63	$17.63	250,587
2021-10-08	$17.75	$17.79	$17.67	$17.74	$17.74	230,170
2021-10-07	$17.63	$17.79	$17.62	$17.71	$17.71	944,958
2021-10-06	$17.66	$17.68	$17.61	$17.61	$17.61	363,661
2021-10-05	$17.65	$17.70	$17.64	$17.69	$17.69	218,727
2021-10-04	$17.70	$17.70	$17.61	$17.65	$17.65	336,881
2021-10-01	$17.65	$17.71	$17.59	$17.70	$17.70	755,101
2021-09-30	$17.77	$17.79	$17.57	$17.60	$17.60	816,079
2021-09-29	$17.62	$17.79	$17.62	$17.75	$17.75	132,593
2021-09-28	$17.85	$17.90	$17.61	$17.61	$17.61	592,781
2021-09-27	$17.80	$17.89	$17.79	$17.86	$17.86	364,999
2021-09-24	$17.69	$17.82	$17.66	$17.80	$17.80	306,707
2021-09-23	$17.69	$17.73	$17.67	$17.68	$17.68	137,081
2021-09-22	$17.67	$17.69	$17.60	$17.67	$17.67	378,072
2021-09-21	$17.65	$17.69	$17.60	$17.64	$17.64	246,592
2021-09-20	$17.67	$17.70	$17.58	$17.60	$17.60	559,771
2021-09-17	$17.72	$17.79	$17.65	$17.65	$17.65	1,668,905
2021-09-16	$17.63	$17.73	$17.63	$17.71	$17.71	383,687
2021-09-15	$17.66	$17.66	$17.57	$17.65	$17.65	449,317
2021-09-14	$17.69	$17.69	$17.59	$17.63	$17.63	496,865
2021-09-13	$17.72	$17.72	$17.65	$17.65	$17.65	461,480
2021-09-10	$17.74	$17.74	$17.67	$17.68	$17.68	1,432,443
2021-09-09	$17.79	$17.79	$17.68	$17.69	$17.69	1,352,767
2021-09-08	$17.72	$17.79	$17.71	$17.77	$17.77	582,634
2021-09-07	$17.72	$17.78	$17.71	$17.73	$17.73	370,190
2021-09-03	$17.76	$17.84	$17.70	$17.77	$17.77	799,470
2021-09-02	$17.73	$17.86	$17.69	$17.79	$17.79	519,780
2021-09-01	$17.79	$17.89	$17.71	$17.88	$17.88	631,639
2021-08-31	$17.82	$17.85	$17.71	$17.74	$17.74	321,545
2021-08-30	$17.78	$17.90	$17.78	$17.85	$17.85	405,161
2021-08-27	$17.70	$17.80	$17.69	$17.79	$17.79	324,244
2021-08-26	$17.72	$17.76	$17.69	$17.70	$17.70	292,686
2021-08-25	$17.70	$17.81	$17.63	$17.71	$17.71	354,187
2021-08-24	$17.66	$17.77	$17.66	$17.71	$17.71	521,702
2021-08-23	$17.65	$17.73	$17.60	$17.65	$17.65	204,388
2021-08-20	$17.57	$17.67	$17.57	$17.65	$17.65	336,366
2021-08-19	$17.63	$17.75	$17.57	$17.60	$17.60	425,557
2021-08-18	$17.56	$17.63	$17.53	$17.62	$17.62	470,229
2021-08-17	$17.59	$17.77	$17.55	$17.57	$17.57	705,914
2021-08-16	$17.63	$17.67	$17.54	$17.62	$17.62	575,758
2021-08-13	$17.66	$17.71	$17.64	$17.66	$17.66	274,702
2021-08-12	$17.69	$17.79	$17.64	$17.67	$17.67	377,456
2021-08-11	$17.77	$17.78	$17.67	$17.71	$17.71	389,594
2021-08-10	$17.78	$17.80	$17.73	$17.73	$17.73	222,950
2021-08-09	$17.83	$17.83	$17.75	$17.78	$17.78	185,156
2021-08-06	$17.89	$17.89	$17.70	$17.82	$17.82	253,848
2021-08-05	$17.70	$17.84	$17.66	$17.79	$17.79	247,060
2021-08-04	$17.81	$17.84	$17.59	$17.68	$17.68	509,603
2021-08-03	$17.79	$17.88	$17.75	$17.84	$17.84	502,369
2021-08-02	$17.65	$17.78	$17.65	$17.74	$17.74	572,451
2021-07-30	$17.73	$17.92	$17.56	$17.67	$17.67	946,396
2021-07-29	$17.68	$17.72	$17.62	$17.71	$17.71	424,309
2021-07-28	$17.65	$17.91	$17.46	$17.63	$17.63	506,100
2021-07-27	$17.76	$17.83	$17.65	$17.74	$17.74	469,220
2021-07-26	$17.94	$17.96	$17.76	$17.81	$17.81	402,803
2021-07-23	$17.79	$17.95	$17.78	$17.95	$17.95	663,174
2021-07-22	$17.80	$17.80	$17.76	$17.79	$17.79	454,109
2021-07-21	$17.70	$17.84	$17.70	$17.81	$17.81	603,494
2021-07-20	$17.68	$17.74	$17.66	$17.69	$17.69	565,609
2021-07-19	$17.70	$17.79	$17.69	$17.72	$17.72	465,964
2021-07-16	$17.75	$17.80	$17.73	$17.78	$17.78	414,330
2021-07-15	$17.69	$17.73	$17.63	$17.73	$17.73	938,464
2021-07-14	$17.70	$17.73	$17.65	$17.71	$17.71	348,259
2021-07-13	$17.65	$17.76	$17.65	$17.70	$17.70	332,053
2021-07-12	$17.66	$17.74	$17.66	$17.74	$17.74	346,942
2021-07-09	$17.68	$17.70	$17.68	$17.69	$17.69	326,502
2021-07-08	$17.72	$17.73	$17.66	$17.67	$17.67	574,507
2021-07-07	$17.71	$17.74	$17.70	$17.71	$17.71	252,292
2021-07-06	$17.77	$17.77	$17.69	$17.74	$17.74	687,902
2021-07-02	$17.77	$17.78	$17.70	$17.77	$17.77	616,892
2021-07-01	$17.78	$17.80	$17.71	$17.77	$17.77	418,989
2021-06-30	$17.74	$17.78	$17.71	$17.77	$17.77	697,727
2021-06-29	$17.79	$17.79	$17.71	$17.72	$17.72	582,883
2021-06-28	$17.71	$17.82	$17.70	$17.78	$17.78	346,981
2021-06-25	$17.73	$17.79	$17.68	$17.70	$17.70	816,917
2021-06-24	$17.79	$17.79	$17.70	$17.71	$17.71	388,408
2021-06-23	$17.73	$17.76	$17.70	$17.70	$17.70	353,509
2021-06-22	$17.70	$17.73	$17.70	$17.70	$17.70	681,763
2021-06-21	$17.76	$17.76	$17.68	$17.70	$17.70	859,329
2021-06-18	$17.75	$17.79	$17.70	$17.70	$17.70	1,290,325
2021-06-17	$17.80	$17.83	$17.71	$17.74	$17.74	1,081,364
2021-06-16	$17.87	$17.87	$17.80	$17.81	$17.81	712,695
2021-06-15	$17.89	$17.89	$17.83	$17.85	$17.85	650,283
2021-06-14	$17.91	$17.91	$17.87	$17.88	$17.88	286,840
2021-06-11	$17.90	$17.91	$17.88	$17.90	$17.90	327,180
2021-06-10	$17.95	$17.95	$17.89	$17.90	$17.90	684,063
2021-06-09	$17.95	$18.05	$17.91	$17.95	$17.95	1,855,120
2021-06-08	$17.95	$17.95	$17.92	$17.94	$17.94	426,647
2021-06-07	$17.98	$17.98	$17.90	$17.92	$17.92	708,922
2021-06-04	$17.92	$17.98	$17.81	$17.91	$17.91	973,975
2021-06-03	$17.80	$17.97	$17.80	$17.93	$17.93	1,086,225
2021-06-02	$17.90	$17.93	$17.79	$17.84	$17.84	834,520
2021-06-01	$17.84	$17.91	$17.79	$17.90	$17.90	739,642
2021-05-28	$17.79	$17.81	$17.75	$17.80	$17.80	404,077
2021-05-27	$17.88	$17.88	$17.76	$17.76	$17.76	323,886
2021-05-26	$17.68	$17.82	$17.68	$17.77	$17.77	624,561
2021-05-25	$17.75	$17.77	$17.72	$17.75	$17.75	420,837
2021-05-24	$17.75	$17.76	$17.70	$17.70	$17.70	427,322
2021-05-21	$17.67	$17.75	$17.67	$17.72	$17.72	335,843
2021-05-20	$17.71	$17.75	$17.69	$17.73	$17.73	345,575
2021-05-19	$17.67	$17.76	$17.62	$17.71	$17.71	799,498
2021-05-18	$17.77	$17.80	$17.73	$17.77	$17.77	266,349
2021-05-17	$17.64	$17.80	$17.64	$17.77	$17.77	282,353
2021-05-14	$17.66	$17.76	$17.64	$17.75	$17.75	323,318
2021-05-13	$17.60	$17.66	$17.57	$17.60	$17.60	388,176
2021-05-12	$17.60	$17.67	$17.56	$17.58	$17.58	483,532
2021-05-11	$17.64	$17.75	$17.58	$17.67	$17.67	726,536
2021-05-10	$17.79	$17.80	$17.68	$17.75	$17.75	591,509
2021-05-07	$17.71	$17.80	$17.59	$17.75	$17.75	803,145
2021-05-06	$17.63	$17.73	$17.58	$17.73	$17.73	594,347
2021-05-05	$17.58	$17.70	$17.55	$17.67	$17.67	458,262
2021-05-04	$17.56	$17.67	$17.56	$17.65	$17.65	851,199
2021-05-03	$17.56	$17.65	$17.54	$17.61	$17.61	348,498
2021-04-30	$17.60	$17.63	$17.55	$17.56	$17.56	607,534
2021-04-29	$17.61	$17.65	$17.59	$17.60	$17.60	309,230
2021-04-28	$17.58	$17.62	$17.55	$17.60	$17.60	236,736
2021-04-27	$17.54	$17.62	$17.46	$17.53	$17.53	673,313
2021-04-26	$17.60	$17.65	$17.53	$17.55	$17.55	422,535
2021-04-23	$17.57	$17.59	$17.51	$17.58	$17.58	463,521
2021-04-22	$17.51	$17.62	$17.50	$17.59	$17.59	618,006
2021-04-21	$17.48	$17.56	$17.45	$17.52	$17.52	563,386
2021-04-20	$17.46	$17.58	$17.44	$17.49	$17.49	570,600
2021-04-19	$17.51	$17.58	$17.40	$17.56	$17.56	458,168
2021-04-16	$17.60	$17.63	$17.51	$17.51	$17.51	560,697
2021-04-15	$17.51	$17.60	$17.50	$17.59	$17.59	252,490
2021-04-14	$17.51	$17.56	$17.45	$17.51	$17.51	443,079
2021-04-13	$17.63	$17.63	$17.50	$17.54	$17.54	439,441
2021-04-12	$17.55	$17.62	$17.48	$17.62	$17.62	773,090
2021-04-09	$17.43	$17.60	$17.42	$17.55	$17.55	505,789
2021-04-08	$17.33	$17.50	$17.28	$17.49	$17.49	782,548
2021-04-07	$17.45	$17.50	$17.29	$17.29	$17.29	918,909
2021-04-06	$17.54	$17.57	$17.41	$17.46	$17.46	759,484
2021-04-05	$17.48	$17.56	$17.46	$17.52	$17.52	619,473
2021-04-01	$17.26	$17.51	$17.19	$17.47	$17.47	823,329
2021-03-31	$17.24	$17.57	$17.21	$17.24	$17.24	707,767
2021-03-30	$17.13	$17.34	$17.09	$17.29	$17.29	515,405
2021-03-29	$17.22	$17.28	$17.09	$17.11	$17.11	704,597
2021-03-26	$17.28	$17.48	$17.18	$17.22	$17.22	709,519
2021-03-25	$17.14	$17.34	$17.14	$17.19	$17.19	843,990
2021-03-24	$17.29	$17.35	$17.17	$17.17	$17.17	675,987
2021-03-23	$17.31	$17.38	$17.22	$17.22	$17.22	392,174
2021-03-22	$17.34	$17.41	$17.27	$17.31	$17.31	356,000
2021-03-19	$17.24	$17.38	$17.21	$17.35	$17.35	877,093
2021-03-18	$17.30	$17.36	$17.23	$17.23	$17.23	430,976
2021-03-17	$17.22	$17.35	$17.12	$17.31	$17.31	416,119
2021-03-16	$17.25	$17.35	$17.17	$17.27	$17.27	235,110
2021-03-15	$17.35	$17.35	$17.13	$17.27	$17.27	275,233
2021-03-12	$17.33	$17.40	$17.22	$17.38	$17.38	609,610
2021-03-11	$17.49	$17.50	$17.26	$17.33	$17.33	955,185
2021-03-10	$17.00	$17.61	$16.95	$17.50	$17.50	781,622
2021-03-09	$17.04	$17.06	$16.95	$16.98	$16.98	571,224
2021-03-08	$16.98	$17.08	$16.82	$16.94	$16.94	828,711
2021-03-05	$16.86	$17.12	$16.73	$16.98	$16.98	1,031,884
2021-03-04	$16.93	$17.01	$16.76	$16.79	$16.79	1,698,247
2021-03-03	$16.98	$17.22	$16.94	$16.97	$16.97	801,815
2021-03-02	$17.23	$17.27	$16.95	$16.98	$16.98	835,136
2021-03-01	$17.06	$17.22	$17.03	$17.22	$17.22	785,713
2021-02-26	$17.36	$17.37	$16.83	$16.94	$16.94	1,331,304
2021-02-25	$17.45	$17.45	$17.26	$17.27	$17.27	683,795
2021-02-24	$17.47	$17.47	$17.38	$17.43	$17.43	588,893
2021-02-23	$17.45	$17.50	$17.31	$17.39	$17.39	659,394
2021-02-22	$17.50	$17.54	$17.44	$17.45	$17.45	408,049
2021-02-19	$17.53	$17.53	$17.46	$17.51	$17.51	353,345
2021-02-18	$17.48	$17.60	$17.48	$17.49	$17.49	463,614
2021-02-17	$17.53	$17.58	$17.45	$17.50	$17.50	503,716
2021-02-16	$17.54	$17.56	$17.41	$17.52	$17.52	491,082
2021-02-12	$17.51	$17.61	$17.48	$17.51	$17.51	377,789
2021-02-11	$17.55	$17.60	$17.47	$17.55	$17.55	542,701
2021-02-10	$17.52	$17.57	$17.35	$17.50	$17.50	541,601
2021-02-09	$17.48	$17.66	$17.46	$17.49	$17.49	824,915
2021-02-08	$17.60	$17.62	$17.49	$17.52	$17.52	855,074
2021-02-05	$17.49	$17.63	$17.45	$17.63	$17.63	830,234
2021-02-04	$17.50	$17.51	$17.38	$17.50	$17.50	796,181
2021-02-03	$17.49	$17.50	$17.43	$17.45	$17.45	1,839,177
2021-02-02	$17.55	$17.56	$17.41	$17.50	$17.50	926,779
2021-02-01	$17.48	$17.59	$17.40	$17.45	$17.45	689,413
2021-01-29	$17.51	$17.65	$17.35	$17.52	$17.52	2,054,862
2021-01-28	$17.48	$17.60	$17.41	$17.42	$17.42	1,895,315
2021-01-27	$17.53	$17.59	$16.52	$17.54	$17.54	1,997,859
2021-01-26	$17.59	$17.64	$17.52	$17.60	$17.60	1,609,606
2021-01-25	$17.60	$17.74	$17.50	$17.59	$17.59	1,653,156
2021-01-22	$17.56	$17.71	$17.52	$17.64	$17.64	1,094,322
2021-01-21	$17.55	$17.60	$17.50	$17.56	$17.56	1,040,606
2021-01-20	$17.59	$17.61	$17.51	$17.54	$17.54	1,104,709
2021-01-19	$17.75	$17.75	$17.51	$17.59	$17.59	953,642
2021-01-15	$17.63	$17.83	$17.56	$17.59	$17.59	1,985,158
2021-01-14	$17.65	$17.94	$17.65	$17.72	$17.72	1,209,686
2021-01-13	$17.52	$17.67	$17.47	$17.67	$17.67	2,087,857
2021-01-12	$17.50	$17.68	$17.42	$17.53	$17.53	1,920,693
2021-01-11	$17.54	$17.61	$17.33	$17.50	$17.50	1,790,593
2021-01-08	$17.71	$17.79	$17.36	$17.54	$17.54	1,874,424
2021-01-07	$17.74	$17.88	$17.52	$17.77	$17.77	1,935,132
2021-01-06	$17.72	$17.95	$17.55	$17.95	$17.95	4,248,450
2021-01-05	$17.68	$17.78	$17.62	$17.70	$17.70	1,507,171
2021-01-04	$17.72	$17.78	$17.52	$17.68	$17.68	1,929,672
2020-12-31	$17.85	$17.87	$17.53	$17.55	$17.55	1,726,413
2020-12-30	$17.85	$17.96	$17.72	$17.74	$17.74	1,760,847
2020-12-29	$17.90	$17.93	$17.62	$17.91	$17.91	1,920,214
2020-12-28	$17.85	$17.94	$17.61	$17.90	$17.90	3,168,959
2020-12-24	$17.88	$17.92	$17.60	$17.92	$17.92	2,601,962
2020-12-23	$17.50	$18.08	$17.47	$17.90	$17.90	6,991,127
2020-12-22	$17.32	$17.73	$16.92	$17.66	$17.66	16,100,832
2020-12-21	$12.12	$12.86	$12.09	$12.65	$12.65	1,446,624
2020-12-18	$12.13	$12.57	$12.13	$12.45	$12.45	1,855,802
2020-12-17	$12.31	$12.35	$11.76	$12.09	$12.09	1,283,862
2020-12-16	$12.24	$12.64	$12.15	$12.22	$12.22	1,212,446
2020-12-15	$11.67	$12.22	$11.29	$12.17	$12.17	1,299,246
2020-12-14	$11.92	$11.98	$11.48	$11.57	$11.57	1,150,043
2020-12-11	$12.17	$12.41	$11.62	$11.80	$11.80	1,355,998
2020-12-10	$12.15	$12.38	$11.93	$12.28	$12.28	891,530
2020-12-09	$12.50	$12.71	$12.15	$12.26	$12.26	1,238,879
2020-12-08	$12.97	$13.03	$12.23	$12.48	$12.48	1,882,448
2020-12-07	$12.89	$13.33	$12.73	$12.98	$12.98	1,339,226
2020-12-04	$13.19	$13.56	$12.87	$12.98	$12.98	1,871,146
2020-12-03	$14.00	$14.21	$12.96	$13.14	$13.14	3,770,703
2020-12-02	$14.00	$14.15	$13.39	$13.99	$13.99	2,124,436
2020-12-01	$14.24	$14.35	$13.59	$14.31	$14.31	1,439,933
2020-11-30	$14.87	$14.87	$13.85	$13.93	$13.93	2,101,842
2020-11-27	$14.31	$14.61	$14.03	$14.60	$14.60	455,792
2020-11-25	$13.99	$14.69	$13.85	$14.24	$14.24	929,159
2020-11-24	$15.19	$15.19	$13.69	$14.04	$14.04	1,275,713
2020-11-23	$13.93	$14.88	$13.93	$14.79	$14.79	1,130,513
2020-11-20	$14.14	$14.34	$13.79	$13.85	$13.85	923,765
2020-11-19	$13.97	$14.13	$13.87	$13.99	$13.99	637,141
2020-11-18	$13.92	$14.27	$13.85	$13.88	$13.88	638,285
2020-11-17	$13.92	$14.15	$13.52	$13.99	$13.99	943,781
2020-11-16	$14.31	$14.37	$13.68	$13.99	$13.99	571,434
2020-11-13	$13.91	$14.31	$13.91	$14.10	$14.10	532,609
2020-11-12	$13.91	$14.08	$13.59	$13.85	$13.85	516,655
2020-11-11	$13.54	$14.10	$13.46	$13.94	$13.94	939,737
2020-11-10	$13.72	$14.21	$13.39	$13.46	$13.46	1,103,741
2020-11-09	$14.40	$14.58	$12.71	$13.58	$13.58	1,691,301
2020-11-06	$14.18	$14.63	$13.87	$14.14	$14.14	703,388
2020-11-05	$13.57	$14.45	$13.53	$14.26	$14.26	1,064,495
2020-11-04	$14.39	$14.57	$13.00	$13.21	$13.21	1,806,960
2020-11-03	$14.27	$14.75	$13.98	$14.69	$14.69	1,051,647
2020-11-02	$13.48	$14.00	$13.25	$13.99	$13.99	1,058,201
2020-10-30	$14.17	$14.17	$12.83	$13.02	$13.02	1,143,884
2020-10-29	$14.11	$14.16	$13.62	$13.91	$13.91	1,184,092
2020-10-28	$14.10	$14.38	$13.79	$14.02	$14.02	789,912
2020-10-27	$14.52	$14.65	$13.88	$14.55	$14.55	576,051
2020-10-26	$13.85	$14.18	$13.61	$13.87	$13.87	697,832
2020-10-23	$14.33	$14.41	$13.73	$14.02	$14.02	1,340,067
2020-10-22	$14.89	$14.96	$14.13	$14.21	$14.21	1,070,793
2020-10-21	$15.89	$16.00	$14.73	$14.87	$14.87	1,473,680
2020-10-20	$16.50	$16.60	$15.80	$15.87	$15.87	785,794
2020-10-19	$17.02	$17.29	$16.41	$16.50	$16.50	777,752
2020-10-16	$17.20	$17.26	$16.64	$16.72	$16.72	651,299
2020-10-15	$16.80	$17.25	$16.11	$17.12	$17.12	620,722
2020-10-14	$16.90	$17.34	$16.80	$17.04	$17.04	806,159
2020-10-13	$16.47	$16.88	$16.14	$16.85	$16.85	831,887
2020-10-12	$17.05	$17.14	$16.32	$16.43	$16.43	794,292
2020-10-09	$16.31	$16.90	$16.30	$16.66	$16.66	1,093,818
2020-10-08	$16.80	$16.80	$15.89	$16.28	$16.28	802,797
2020-10-07	$16.57	$17.20	$16.54	$16.58	$16.58	953,265
2020-10-06	$16.52	$16.75	$15.93	$16.39	$16.39	1,169,848
2020-10-05	$15.64	$16.69	$15.56	$16.50	$16.50	1,361,167
2020-10-02	$14.50	$15.58	$14.31	$15.42	$15.42	968,962
2020-10-01	$14.40	$14.96	$14.16	$14.89	$14.89	841,944
2020-09-30	$14.04	$14.71	$13.87	$14.31	$14.31	960,896
2020-09-29	$13.95	$14.06	$13.64	$13.83	$13.83	620,440
2020-09-28	$13.77	$14.01	$13.31	$13.98	$13.98	860,498
2020-09-25	$13.45	$13.65	$13.11	$13.51	$13.51	665,605
2020-09-24	$13.69	$14.18	$13.35	$13.43	$13.43	966,700
2020-09-23	$14.10	$14.44	$13.80	$13.84	$13.84	807,438
2020-09-22	$13.47	$14.16	$13.27	$14.12	$14.12	739,650
2020-09-21	$13.34	$13.53	$13.14	$13.42	$13.42	855,093
2020-09-18	$13.51	$13.88	$13.27	$13.52	$13.52	1,726,021
2020-09-17	$13.60	$13.86	$13.20	$13.31	$13.31	886,469
2020-09-16	$14.10	$14.32	$13.73	$13.76	$13.76	1,348,647
2020-09-15	$13.25	$14.23	$13.12	$14.04	$14.04	2,270,965
2020-09-14	$13.44	$13.70	$13.19	$13.21	$13.21	1,010,121
2020-09-11	$13.72	$14.01	$13.26	$13.30	$13.30	1,046,057
2020-09-10	$13.68	$14.33	$13.63	$13.66	$13.66	1,142,500
2020-09-09	$13.79	$13.94	$13.31	$13.56	$13.56	1,339,700
2020-09-08	$13.48	$13.91	$13.22	$13.38	$13.38	1,562,419
2020-09-04	$14.55	$14.87	$12.56	$13.49	$13.49	2,748,602
2020-09-03	$17.23	$17.29	$14.19	$14.63	$14.63	3,454,323
2020-09-02	$18.16	$18.46	$15.98	$17.25	$17.25	3,252,965
2020-09-01	$16.17	$18.18	$16.02	$17.51	$17.51	3,984,982
2020-08-31	$15.41	$15.95	$15.08	$15.70	$15.70	1,332,439
2020-08-28	$15.96	$16.03	$15.13	$15.19	$15.19	1,884,708
2020-08-27	$17.03	$17.11	$15.35	$15.45	$15.45	1,776,265
2020-08-26	$16.19	$17.14	$16.13	$17.06	$17.06	2,203,563
2020-08-25	$17.09	$17.09	$15.91	$15.96	$15.96	946,773
2020-08-24	$17.20	$17.50	$16.76	$17.08	$17.08	503,714
2020-08-21	$17.02	$17.70	$16.89	$17.17	$17.17	985,993
2020-08-20	$17.32	$17.44	$16.82	$16.83	$16.83	561,966
2020-08-19	$17.16	$18.03	$17.13	$17.43	$17.43	753,447
2020-08-18	$17.21	$17.33	$16.82	$17.18	$17.18	1,126,424
2020-08-17	$16.65	$17.37	$16.61	$17.20	$17.20	834,180
2020-08-14	$16.40	$16.85	$16.24	$16.58	$16.58	428,428
2020-08-13	$16.35	$16.69	$16.10	$16.44	$16.44	595,263
2020-08-12	$16.00	$16.51	$16.00	$16.40	$16.40	761,329
2020-08-11	$16.60	$16.60	$15.83	$15.94	$15.94	636,795
2020-08-10	$17.09	$17.49	$16.46	$16.52	$16.52	581,655
2020-08-07	$16.88	$17.04	$16.55	$16.76	$16.76	426,127
2020-08-06	$17.13	$17.20	$16.67	$16.88	$16.88	546,156
2020-08-05	$16.66	$17.34	$16.61	$17.09	$17.09	1,279,619
2020-08-04	$16.51	$16.76	$16.38	$16.70	$16.70	799,677
2020-08-03	$16.20	$16.74	$16.15	$16.65	$16.65	792,214
2020-07-31	$16.40	$16.69	$15.80	$16.09	$16.09	719,726
2020-07-30	$16.74	$16.74	$16.15	$16.37	$16.37	556,139
2020-07-29	$16.25	$17.39	$16.25	$16.88	$16.88	1,018,760
2020-07-28	$17.00	$17.06	$15.91	$15.96	$15.96	913,738
2020-07-27	$16.55	$17.24	$16.55	$16.99	$16.99	753,395
2020-07-24	$16.00	$16.51	$15.78	$16.44	$16.44	656,923
2020-07-23	$16.62	$16.79	$15.88	$16.16	$16.16	665,844
2020-07-22	$16.46	$16.84	$16.25	$16.63	$16.63	974,103
2020-07-21	$16.23	$16.79	$16.07	$16.41	$16.41	904,720
2020-07-20	$16.03	$16.15	$15.44	$15.85	$15.85	437,831
2020-07-17	$16.03	$16.42	$15.96	$15.99	$15.99	911,300
2020-07-16	$15.64	$16.57	$15.28	$15.91	$15.91	1,501,000
2020-07-15	$15.36	$16.08	$15.29	$15.66	$15.67	1,314,400
2020-07-14	$14.12	$15.07	$13.98	$15.06	$15.06	785,400
2020-07-13	$13.75	$14.98	$13.55	$14.15	$14.15	763,500
2020-07-10	$14.22	$14.62	$14.01	$14.42	$14.42	351,800
2020-07-09	$14.55	$14.59	$13.91	$14.18	$14.18	452,600
2020-07-08	$14.50	$14.76	$14.31	$14.49	$14.49	420,900
2020-07-07	$14.54	$14.81	$14.20	$14.46	$14.46	668,600
2020-07-06	$14.35	$14.90	$14.15	$14.43	$14.43	709,000
2020-07-02	$14.37	$14.72	$14.07	$14.16	$14.16	737,800
2020-07-01	$14.19	$14.33	$13.74	$14.17	$14.17	561,300
2020-06-30	$13.58	$14.62	$13.54	$14.25	$14.25	1,023,300
2020-06-29	$14.13	$14.43	$13.28	$13.58	$13.58	690,400
2020-06-26	$13.21	$14.09	$12.95	$13.92	$13.92	2,306,500
2020-06-25	$13.08	$13.22	$12.92	$13.20	$13.20	577,324
2020-06-24	$13.40	$13.66	$12.78	$13.17	$13.17	728,301
2020-06-23	$13.77	$14.67	$13.43	$13.44	$13.44	1,136,353
2020-06-22	$12.56	$13.66	$12.40	$13.50	$13.50	1,227,100
2020-06-19	$12.86	$12.87	$12.34	$12.48	$12.48	1,318,279
2020-06-18	$13.04	$13.23	$12.68	$12.84	$12.84	499,322
2020-06-17	$12.85	$13.23	$12.71	$13.09	$13.09	533,715
2020-06-16	$12.95	$13.04	$12.45	$12.86	$12.86	807,992
2020-06-15	$11.03	$12.77	$10.93	$12.66	$12.66	1,421,387
2020-06-12	$11.92	$12.06	$11.13	$11.25	$11.25	1,197,945
2020-06-11	$12.01	$12.39	$11.33	$11.49	$11.49	1,456,178
2020-06-10	$13.34	$13.53	$12.56	$12.62	$12.62	1,167,068
2020-06-09	$12.90	$13.22	$12.54	$13.03	$13.03	852,092
2020-06-08	$13.40	$13.49	$12.02	$12.98	$12.98	1,443,772
2020-06-05	$13.00	$13.84	$12.46	$13.26	$13.26	2,504,788
2020-06-04	$11.81	$12.18	$11.53	$11.81	$11.81	1,226,441
2020-06-03	$11.59	$12.35	$11.18	$11.93	$11.93	1,620,949
2020-06-02	$11.73	$11.90	$11.28	$11.52	$11.52	1,544,284
2020-06-01	$12.19	$12.19	$11.38	$11.63	$11.63	1,714,509
2020-05-29	$10.69	$11.43	$10.55	$11.17	$11.17	1,214,999
2020-05-28	$11.18	$11.61	$10.67	$10.71	$10.71	1,047,907
2020-05-27	$10.56	$11.17	$10.46	$11.07	$11.07	1,263,976
2020-05-26	$10.09	$10.36	$10.09	$10.25	$10.25	1,016,762
2020-05-22	$9.90	$9.97	$9.67	$9.85	$9.85	531,620
2020-05-21	$9.34	$10.00	$9.34	$9.81	$9.81	1,009,089
2020-05-20	$9.16	$9.51	$9.06	$9.32	$9.32	752,953
2020-05-19	$8.65	$9.18	$8.58	$9.01	$9.01	1,022,041
2020-05-18	$8.21	$8.69	$8.18	$8.64	$8.64	817,928
2020-05-15	$7.53	$8.10	$7.53	$8.08	$8.08	278,585
2020-05-14	$7.38	$7.61	$7.27	$7.55	$7.55	564,379
2020-05-13	$7.74	$7.78	$7.39	$7.54	$7.54	520,517
2020-05-12	$7.75	$8.06	$7.55	$7.77	$7.77	693,739
2020-05-11	$7.49	$7.98	$7.35	$7.82	$7.82	560,407
2020-05-08	$7.44	$7.67	$7.39	$7.67	$7.67	424,707
2020-05-07	$7.49	$7.49	$7.19	$7.30	$7.30	486,595
2020-05-06	$7.43	$7.52	$7.28	$7.41	$7.41	187,453
2020-05-05	$7.50	$7.60	$7.33	$7.36	$7.36	502,431
2020-05-04	$7.14	$7.45	$7.01	$7.41	$7.41	379,879
2020-05-01	$7.00	$7.26	$6.95	$7.26	$7.26	420,073
2020-04-30	$7.39	$7.39	$6.98	$7.16	$7.16	455,961
2020-04-29	$7.66	$7.81	$7.41	$7.43	$7.43	561,902
2020-04-28	$7.31	$7.54	$7.14	$7.51	$7.51	618,946
2020-04-27	$6.57	$7.24	$6.54	$7.22	$7.22	634,979
2020-04-24	$6.49	$6.68	$6.37	$6.57	$6.57	399,285
2020-04-23	$6.49	$6.69	$6.41	$6.48	$6.48	366,562
2020-04-22	$6.82	$6.87	$6.45	$6.49	$6.49	550,909
2020-04-21	$6.72	$6.99	$6.67	$6.71	$6.71	489,638
2020-04-20	$7.03	$7.03	$6.69	$6.85	$6.85	425,171
2020-04-17	$7.19	$7.21	$6.79	$7.03	$7.03	673,754
2020-04-16	$6.67	$7.08	$6.67	$6.98	$6.98	1,138,819
2020-04-15	$6.40	$6.85	$6.21	$6.63	$6.63	722,468
2020-04-14	$6.78	$6.81	$6.37	$6.58	$6.58	669,640
2020-04-13	$6.93	$6.95	$6.46	$6.60	$6.60	464,572
2020-04-09	$6.67	$6.88	$6.58	$6.80	$6.80	649,400
2020-04-08	$6.11	$6.61	$6.11	$6.60	$6.60	816,805
2020-04-07	$6.56	$6.62	$5.91	$5.99	$5.99	681,661
2020-04-06	$5.71	$6.43	$5.70	$6.38	$6.38	764,108
2020-04-03	$5.81	$5.87	$5.46	$5.50	$5.50	710,002
2020-04-02	$5.57	$5.87	$5.56	$5.85	$5.85	802,576
2020-04-01	$6.02	$6.16	$5.52	$5.63	$5.63	1,014,168
2020-03-31	$6.22	$6.48	$6.05	$6.16	$6.16	1,322,204
2020-03-30	$6.09	$6.46	$5.82	$6.24	$6.24	1,412,375
2020-03-27	$6.19	$6.19	$5.31	$5.96	$5.96	1,590,504
2020-03-26	$5.69	$5.81	$5.53	$5.61	$5.61	955,946
2020-03-25	$5.65	$5.96	$5.50	$5.63	$5.63	718,771
2020-03-24	$5.83	$6.23	$5.41	$5.63	$5.63	982,001
2020-03-23	$5.03	$5.95	$4.98	$5.58	$5.58	1,100,731
2020-03-20	$5.87	$5.96	$4.95	$5.10	$5.10	1,722,029
2020-03-19	$5.63	$6.34	$5.49	$5.99	$5.99	1,938,012
2020-03-18	$5.75	$6.54	$5.24	$5.62	$5.62	2,220,204
2020-03-17	$5.00	$5.81	$4.99	$5.76	$5.76	1,683,556
2020-03-16	$4.18	$5.10	$4.08	$4.88	$4.88	1,115,450
2020-03-13	$4.50	$4.83	$4.35	$4.58	$4.58	1,217,060
2020-03-12	$4.57	$4.70	$4.28	$4.30	$4.30	1,017,177
2020-03-11	$4.85	$4.95	$4.61	$4.82	$4.82	1,235,693
2020-03-10	$5.26	$5.29	$4.83	$5.00	$5.00	875,909
2020-03-09	$5.18	$5.50	$5.01	$5.04	$5.04	547,842
2020-03-06	$5.83	$5.96	$5.59	$5.65	$5.65	618,461
2020-03-05	$6.17	$6.22	$5.88	$5.96	$5.96	511,894
2020-03-04	$5.93	$6.29	$5.88	$6.26	$6.26	780,515
2020-03-03	$5.90	$5.92	$5.80	$5.86	$5.86	1,265,028
2020-03-02	$6.03	$6.05	$5.66	$5.88	$5.88	1,173,360
2020-02-28	$5.99	$6.12	$5.88	$6.00	$6.00	1,013,745
2020-02-27	$5.95	$6.14	$5.68	$6.07	$6.07	982,540
2020-02-26	$6.03	$6.12	$5.95	$6.05	$6.05	855,099
2020-02-25	$6.14	$6.27	$6.01	$6.03	$6.03	819,642
2020-02-24	$6.43	$6.45	$6.11	$6.12	$6.12	586,746
2020-02-21	$6.52	$6.58	$6.39	$6.53	$6.53	461,596
2020-02-20	$6.41	$6.57	$6.39	$6.52	$6.52	610,851
2020-02-19	$6.55	$6.55	$6.24	$6.40	$6.40	1,072,923
2020-02-18	$6.53	$6.64	$6.46	$6.51	$6.51	552,261
2020-02-14	$6.67	$6.69	$6.57	$6.58	$6.58	326,694
2020-02-13	$6.48	$6.69	$6.45	$6.65	$6.65	623,562
2020-02-12	$6.36	$6.52	$6.25	$6.50	$6.50	460,209
2020-02-11	$6.19	$6.34	$6.16	$6.30	$6.30	1,129,823
2020-02-10	$6.17	$6.27	$6.12	$6.19	$6.19	849,643
2020-02-07	$6.29	$6.29	$6.12	$6.17	$6.17	862,282
2020-02-06	$6.37	$6.45	$6.25	$6.37	$6.37	786,141
2020-02-05	$6.02	$6.37	$5.88	$6.34	$6.34	1,265,327
2020-02-04	$6.33	$6.42	$5.90	$5.97	$5.97	2,103,574
2020-02-03	$6.48	$6.54	$6.27	$6.27	$6.27	786,701
2020-01-31	$6.50	$6.56	$6.45	$6.48	$6.48	658,263
2020-01-30	$6.55	$6.56	$6.45	$6.54	$6.54	758,026
2020-01-29	$6.42	$6.59	$6.40	$6.58	$6.58	859,356
2020-01-28	$6.47	$6.50	$6.31	$6.42	$6.42	570,486
2020-01-27	$6.33	$6.50	$6.28	$6.44	$6.44	705,878
2020-01-24	$6.38	$6.52	$6.36	$6.46	$6.46	834,560
2020-01-23	$6.22	$6.46	$6.20	$6.37	$6.37	984,196
2020-01-22	$6.52	$6.58	$6.17	$6.25	$6.25	1,089,683
2020-01-21	$6.61	$6.81	$6.46	$6.52	$6.52	1,608,636
2020-01-17	$6.60	$6.79	$6.50	$6.72	$6.72	1,531,023
2020-01-16	$6.50	$6.64	$6.38	$6.52	$6.52	1,041,041
2020-01-15	$6.25	$6.52	$6.20	$6.35	$6.35	1,839,765
2020-01-14	$6.40	$6.47	$6.24	$6.30	$6.30	2,103,114
2020-01-13	$6.66	$6.73	$6.31	$6.35	$6.35	2,589,147
2020-01-10	$7.07	$7.13	$6.60	$6.63	$6.63	5,748,668
2020-01-09	$8.63	$8.68	$7.92	$7.98	$7.98	2,166,916
2020-01-08	$8.51	$8.91	$8.41	$8.64	$8.64	1,414,884
2020-01-07	$8.22	$8.67	$8.16	$8.44	$8.44	1,717,263
2020-01-06	$7.67	$8.24	$7.67	$8.22	$8.22	2,126,398
2020-01-03	$7.53	$7.82	$7.48	$7.65	$7.65	1,677,150
2020-01-02	$8.07	$8.07	$7.58	$7.64	$7.64	1,768,177
2019-12-31	$8.10	$8.22	$7.98	$8.03	$8.03	1,591,375
2019-12-30	$7.97	$8.21	$7.93	$8.08	$8.08	1,335,857
2019-12-27	$8.25	$8.25	$7.98	$8.04	$8.04	1,158,555
2019-12-26	$8.32	$8.34	$8.13	$8.26	$8.26	640,915
2019-12-24	$8.30	$8.32	$8.14	$8.30	$8.30	330,815
2019-12-23	$8.23	$8.33	$8.07	$8.30	$8.30	630,238
2019-12-20	$8.09	$8.32	$7.97	$8.19	$8.19	1,019,135
2019-12-19	$7.97	$8.26	$7.95	$8.09	$8.09	1,076,265
2019-12-18	$7.96	$8.14	$7.91	$7.99	$7.99	1,018,882
2019-12-17	$8.09	$8.13	$7.84	$7.96	$7.96	831,169
2019-12-16	$8.08	$8.26	$8.04	$8.09	$8.09	1,229,255
2019-12-13	$8.25	$8.25	$7.97	$8.05	$8.05	1,110,622
2019-12-12	$8.19	$8.26	$7.97	$8.03	$8.03	1,304,419
2019-12-11	$8.00	$8.00	$7.77	$7.84	$7.84	736,292
2019-12-10	$7.97	$8.02	$7.79	$7.99	$7.99	803,541
2019-12-09	$8.20	$8.27	$7.94	$7.96	$7.96	871,175
2019-12-06	$8.24	$8.42	$8.16	$8.20	$8.20	1,408,370
2019-12-05	$7.80	$8.82	$7.60	$8.05	$8.05	3,347,307
2019-12-04	$7.27	$7.47	$7.27	$7.33	$7.33	755,553
2019-12-03	$7.35	$7.36	$7.06	$7.15	$7.15	679,083
2019-12-02	$7.31	$7.50	$7.26	$7.43	$7.43	476,496
2019-11-29	$7.50	$7.50	$7.24	$7.31	$7.31	304,543
2019-11-27	$7.45	$7.67	$7.44	$7.50	$7.50	468,444
2019-11-26	$7.45	$7.63	$7.36	$7.45	$7.45	561,209
2019-11-25	$7.14	$7.46	$7.14	$7.39	$7.39	513,319
2019-11-22	$7.05	$7.20	$6.97	$7.15	$7.15	392,559
2019-11-21	$7.16	$7.16	$6.93	$6.99	$6.99	510,828
2019-11-20	$7.01	$7.33	$6.99	$7.09	$7.09	621,463
2019-11-19	$7.09	$7.23	$6.99	$7.03	$7.03	860,448
2019-11-18	$7.15	$7.25	$7.00	$7.09	$7.09	620,635
2019-11-15	$7.20	$7.20	$7.00	$7.15	$7.15	672,180
2019-11-14	$7.14	$7.24	$7.09	$7.13	$7.13	470,987
2019-11-13	$7.06	$7.19	$6.81	$7.14	$7.14	697,855
2019-11-12	$7.22	$7.29	$7.08	$7.13	$7.13	594,955
2019-11-11	$7.25	$7.32	$7.16	$7.28	$7.28	545,963
2019-11-08	$7.22	$7.35	$7.20	$7.27	$7.27	611,894
2019-11-07	$7.30	$7.44	$7.14	$7.22	$7.22	590,734
2019-11-06	$7.17	$7.48	$7.17	$7.31	$7.31	766,021
2019-11-05	$7.03	$7.24	$6.97	$7.22	$7.22	590,578
2019-11-04	$7.00	$7.10	$6.89	$7.01	$7.01	853,900
2019-11-01	$6.85	$7.00	$6.81	$6.95	$6.95	743,034
2019-10-31	$6.74	$6.82	$6.64	$6.81	$6.81	420,934
2019-10-30	$6.67	$6.83	$6.62	$6.76	$6.76	421,624
2019-10-29	$6.78	$6.83	$6.61	$6.65	$6.65	333,866
2019-10-28	$6.78	$6.81	$6.63	$6.77	$6.77	508,166
2019-10-25	$6.54	$6.92	$6.54	$6.75	$6.75	557,975
2019-10-24	$6.61	$6.67	$6.54	$6.63	$6.63	518,900
2019-10-23	$6.44	$6.72	$6.41	$6.57	$6.57	448,718
2019-10-22	$6.55	$6.59	$6.43	$6.45	$6.45	409,887
2019-10-21	$6.35	$6.64	$6.27	$6.55	$6.55	681,847
2019-10-18	$6.32	$6.39	$6.08	$6.26	$6.26	829,108
2019-10-17	$6.25	$6.35	$6.22	$6.31	$6.31	417,750
2019-10-16	$6.14	$6.29	$6.09	$6.22	$6.22	620,806
2019-10-15	$6.20	$6.22	$6.04	$6.14	$6.14	765,687
2019-10-14	$6.32	$6.32	$6.04	$6.24	$6.24	616,550
2019-10-11	$6.32	$6.42	$6.21	$6.29	$6.29	1,356,211
2019-10-10	$5.85	$6.32	$5.78	$6.30	$6.30	2,465,169
2019-10-09	$5.37	$5.78	$5.33	$5.74	$5.74	901,078
2019-10-08	$5.31	$5.35	$5.16	$5.34	$5.34	430,555
2019-10-07	$5.32	$5.36	$5.27	$5.33	$5.33	418,383
2019-10-04	$5.23	$5.31	$5.20	$5.31	$5.31	188,367
2019-10-03	$5.24	$5.28	$5.13	$5.24	$5.24	477,783
2019-10-02	$5.45	$5.48	$5.09	$5.23	$5.23	689,492
2019-10-01	$5.27	$5.46	$5.21	$5.41	$5.41	621,979
2019-09-30	$5.21	$5.33	$5.15	$5.18	$5.18	526,471
2019-09-27	$5.15	$5.31	$5.12	$5.19	$5.19	579,532
2019-09-26	$5.01	$5.18	$4.99	$5.16	$5.16	473,224
2019-09-25	$4.90	$5.07	$4.88	$5.05	$5.05	615,338
2019-09-24	$4.89	$5.25	$4.81	$4.88	$4.88	1,084,972
2019-09-23	$4.61	$4.92	$4.61	$4.82	$4.82	415,443
2019-09-20	$4.45	$4.67	$4.44	$4.65	$4.65	510,937
2019-09-19	$4.65	$4.66	$4.45	$4.46	$4.46	471,234
2019-09-18	$4.84	$4.86	$4.59	$4.68	$4.68	392,345
2019-09-17	$4.90	$4.92	$4.80	$4.84	$4.84	275,279
2019-09-16	$5.10	$5.10	$4.82	$4.91	$4.91	521,411
2019-09-13	$5.10	$5.21	$5.00	$5.13	$5.13	496,025
2019-09-12	$4.94	$5.06	$4.85	$5.01	$5.01	653,519
2019-09-11	$5.04	$5.08	$4.91	$4.98	$4.98	765,279
2019-09-10	$4.90	$5.24	$4.83	$5.07	$5.07	1,758,774
2019-09-09	$4.85	$4.95	$4.76	$4.85	$4.85	361,116
2019-09-06	$4.59	$4.95	$4.54	$4.81	$4.81	751,490
2019-09-05	$4.44	$4.69	$4.44	$4.60	$4.60	474,551
2019-09-04	$4.27	$4.41	$4.23	$4.37	$4.37	713,559
2019-09-03	$4.23	$4.27	$4.07	$4.23	$4.23	992,485
2019-08-30	$4.10	$4.35	$4.09	$4.22	$4.22	741,005
2019-08-29	$4.44	$4.53	$3.96	$4.08	$4.08	1,528,556
2019-08-28	$3.66	$3.96	$3.66	$3.93	$3.93	491,325
2019-08-27	$3.85	$3.92	$3.69	$3.69	$3.69	364,106
2019-08-26	$3.67	$3.90	$3.66	$3.81	$3.81	407,563
2019-08-23	$3.69	$3.76	$3.55	$3.62	$3.62	339,921
2019-08-22	$3.63	$3.94	$3.63	$3.78	$3.78	354,980
2019-08-21	$3.67	$3.71	$3.55	$3.63	$3.63	516,449
2019-08-20	$3.76	$3.77	$3.62	$3.67	$3.67	147,378
2019-08-19	$3.65	$3.83	$3.63	$3.76	$3.76	296,217
2019-08-16	$3.62	$3.70	$3.60	$3.68	$3.68	167,162
2019-08-15	$3.72	$3.72	$3.50	$3.59	$3.59	219,125
2019-08-14	$3.82	$3.88	$3.67	$3.73	$3.73	298,894
2019-08-13	$3.80	$3.98	$3.75	$3.92	$3.92	129,231
2019-08-12	$3.85	$3.88	$3.76	$3.80	$3.80	97,485
2019-08-09	$4.02	$4.02	$3.84	$3.85	$3.85	162,732
2019-08-08	$3.94	$4.03	$3.91	$4.01	$4.01	144,945
2019-08-07	$3.99	$4.01	$3.87	$3.91	$3.91	206,266
2019-08-06	$3.94	$4.02	$3.81	$4.01	$4.01	180,425
2019-08-05	$4.04	$4.04	$3.86	$3.94	$3.94	234,204
2019-08-02	$4.04	$4.11	$3.99	$4.08	$4.08	184,303
2019-08-01	$4.46	$4.57	$4.08	$4.09	$4.09	598,379
2019-07-31	$4.37	$4.64	$4.28	$4.49	$4.49	623,853
2019-07-30	$4.25	$4.50	$4.22	$4.35	$4.35	326,377
2019-07-29	$4.20	$4.32	$4.16	$4.27	$4.27	297,663
2019-07-26	$4.14	$4.29	$4.12	$4.26	$4.26	177,476
2019-07-25	$4.16	$4.30	$4.10	$4.11	$4.11	183,829
2019-07-24	$4.16	$4.23	$4.14	$4.15	$4.15	119,697
2019-07-23	$4.18	$4.21	$4.13	$4.16	$4.16	113,543
2019-07-22	$4.29	$4.31	$4.14	$4.15	$4.15	252,562
2019-07-19	$4.33	$4.36	$4.25	$4.26	$4.26	181,488
2019-07-18	$4.46	$4.46	$4.32	$4.36	$4.36	137,765
2019-07-17	$4.53	$4.56	$4.43	$4.46	$4.46	302,982
2019-07-16	$4.35	$4.56	$4.32	$4.51	$4.51	165,920
2019-07-15	$4.58	$4.58	$4.31	$4.37	$4.37	210,590
2019-07-12	$4.40	$4.57	$4.39	$4.55	$4.55	234,640
2019-07-11	$4.20	$4.57	$4.19	$4.40	$4.40	334,855
2019-07-10	$4.17	$4.24	$4.10	$4.17	$4.17	116,875
2019-07-09	$4.20	$4.21	$4.10	$4.17	$4.17	141,307
2019-07-08	$4.20	$4.28	$4.14	$4.20	$4.20	162,191
2019-07-05	$4.28	$4.30	$4.08	$4.19	$4.19	227,695
2019-07-03	$4.04	$4.37	$4.04	$4.34	$4.34	304,914
2019-07-02	$3.94	$4.03	$3.90	$3.99	$3.99	187,868
2019-07-01	$3.86	$4.00	$3.86	$3.93	$3.93	225,449
2019-06-28	$3.70	$3.95	$3.70	$3.78	$3.78	1,915,788
2019-06-27	$3.75	$3.83	$3.68	$3.71	$3.71	200,053
2019-06-26	$3.72	$3.85	$3.69	$3.75	$3.75	157,272
2019-06-25	$3.72	$3.73	$3.65	$3.70	$3.70	182,446
2019-06-24	$3.82	$3.90	$3.67	$3.72	$3.72	189,912
2019-06-21	$3.75	$3.86	$3.72	$3.81	$3.81	267,400
2019-06-20	$3.78	$3.81	$3.57	$3.75	$3.75	209,679
2019-06-19	$3.83	$3.84	$3.69	$3.76	$3.76	147,220
2019-06-18	$3.76	$3.86	$3.75	$3.85	$3.85	324,216
2019-06-17	$3.75	$3.80	$3.70	$3.76	$3.76	291,554
2019-06-14	$3.64	$3.81	$3.61	$3.75	$3.75	277,599
2019-06-13	$3.56	$3.68	$3.49	$3.64	$3.64	388,254
2019-06-12	$3.57	$3.58	$3.46	$3.49	$3.49	180,727
2019-06-11	$3.64	$3.64	$3.49	$3.55	$3.55	204,490
2019-06-10	$3.50	$3.68	$3.50	$3.61	$3.61	286,397
2019-06-07	$3.60	$3.65	$3.47	$3.49	$3.49	182,150
2019-06-06	$3.58	$3.63	$3.51	$3.59	$3.59	256,034
2019-06-05	$3.73	$3.77	$3.55	$3.58	$3.58	333,042
2019-06-04	$3.75	$3.86	$3.69	$3.72	$3.72	228,838
2019-06-03	$3.63	$3.75	$3.59	$3.69	$3.69	912,894
2019-05-31	$3.72	$3.82	$3.65	$3.68	$3.68	407,960
2019-05-30	$3.77	$3.98	$3.41	$3.86	$3.86	757,831
2019-05-29	$4.07	$4.07	$3.91	$3.92	$3.92	365,635
2019-05-28	$4.12	$4.18	$4.03	$4.07	$4.07	151,786
2019-05-24	$3.98	$4.16	$3.90	$4.13	$4.13	182,275
2019-05-23	$4.02	$4.07	$3.94	$3.96	$3.96	192,987
2019-05-22	$4.21	$4.21	$3.97	$4.04	$4.04	235,515
2019-05-21	$4.06	$4.26	$4.05	$4.24	$4.24	225,815
2019-05-20	$4.01	$4.07	$3.93	$4.06	$4.06	238,585
2019-05-17	$4.10	$4.20	$4.01	$4.05	$4.05	158,300
2019-05-16	$4.23	$4.27	$4.08	$4.11	$4.11	145,697
2019-05-15	$4.20	$4.30	$4.08	$4.26	$4.26	205,295
2019-05-14	$4.25	$4.26	$4.11	$4.21	$4.21	161,561
2019-05-13	$4.37	$4.37	$4.16	$4.22	$4.22	233,450
2019-05-10	$4.35	$4.44	$4.21	$4.41	$4.41	234,890
2019-05-09	$4.33	$4.46	$4.27	$4.37	$4.37	142,545
2019-05-08	$4.30	$4.36	$4.26	$4.34	$4.34	172,655
2019-05-07	$4.42	$4.45	$4.29	$4.32	$4.32	255,376
2019-05-06	$4.52	$4.53	$4.38	$4.42	$4.42	175,747
2019-05-03	$4.43	$4.58	$4.43	$4.54	$4.54	261,987
2019-05-02	$4.39	$4.49	$4.34	$4.41	$4.41	130,090
2019-05-01	$4.46	$4.48	$4.34	$4.39	$4.39	249,087
2019-04-30	$4.62	$4.62	$4.45	$4.46	$4.46	289,739
2019-04-29	$4.64	$4.72	$4.60	$4.63	$4.63	110,404
2019-04-26	$4.67	$4.71	$4.59	$4.66	$4.66	169,451
2019-04-25	$4.68	$4.79	$4.53	$4.71	$4.71	179,864
2019-04-24	$4.71	$4.76	$4.62	$4.67	$4.67	302,464
2019-04-23	$4.70	$4.83	$4.70	$4.71	$4.71	171,688
2019-04-22	$4.86	$4.93	$4.62	$4.72	$4.72	279,342
2019-04-18	$4.88	$4.97	$4.81	$4.89	$4.89	152,361
2019-04-17	$4.88	$5.00	$4.86	$4.90	$4.90	161,181
2019-04-16	$4.88	$4.93	$4.78	$4.86	$4.86	128,415
2019-04-15	$4.91	$4.93	$4.82	$4.87	$4.87	162,814
2019-04-12	$5.03	$5.03	$4.86	$4.91	$4.91	146,702
2019-04-11	$5.06	$5.06	$4.94	$5.02	$5.02	251,907
2019-04-10	$5.02	$5.07	$4.98	$5.06	$5.06	136,897
2019-04-09	$5.05	$5.08	$4.96	$5.03	$5.03	247,394
2019-04-08	$5.15	$5.17	$5.03	$5.09	$5.09	210,117
2019-04-05	$5.16	$5.25	$5.10	$5.21	$5.21	174,755
2019-04-04	$5.00	$5.23	$4.99	$5.18	$5.18	163,404
2019-04-03	$4.96	$5.14	$4.94	$4.99	$4.99	541,580
2019-04-02	$4.86	$4.93	$4.77	$4.91	$4.91	241,649
2019-04-01	$4.83	$4.96	$4.71	$4.85	$4.85	401,243
2019-03-29	$4.91	$4.91	$4.74	$4.80	$4.80	324,180
2019-03-28	$5.25	$5.37	$4.61	$4.91	$4.91	1,360,335
2019-03-27	$5.35	$5.53	$5.25	$5.43	$5.43	282,850
2019-03-26	$5.41	$5.54	$5.28	$5.35	$5.35	141,363
2019-03-25	$5.15	$5.42	$5.12	$5.38	$5.38	173,491
2019-03-22	$5.23	$5.29	$5.10	$5.15	$5.15	178,960
2019-03-21	$5.37	$5.44	$5.20	$5.25	$5.25	288,061
2019-03-20	$5.42	$5.56	$5.29	$5.36	$5.36	234,290
2019-03-19	$5.36	$5.45	$5.31	$5.44	$5.44	141,266
2019-03-18	$5.25	$5.39	$5.25	$5.35	$5.35	201,377
2019-03-15	$5.49	$5.49	$5.15	$5.22	$5.22	446,164
2019-03-14	$5.67	$5.67	$5.30	$5.50	$5.50	278,079
2019-03-13	$5.60	$5.69	$5.57	$5.68	$5.68	206,913
2019-03-12	$5.69	$5.70	$5.47	$5.57	$5.57	332,950
2019-03-11	$5.62	$5.74	$5.46	$5.73	$5.73	159,858
2019-03-08	$5.61	$5.74	$5.57	$5.59	$5.59	277,313
2019-03-07	$5.57	$5.69	$5.48	$5.66	$5.66	220,123
2019-03-06	$5.78	$5.78	$5.47	$5.57	$5.57	228,609
2019-03-05	$5.90	$5.91	$5.74	$5.78	$5.78	602,298
2019-03-04	$6.19	$6.19	$5.84	$5.87	$5.87	416,019
2019-03-01	$6.35	$6.43	$6.15	$6.18	$6.18	213,687
2019-02-28	$6.36	$6.40	$6.29	$6.29	$6.29	166,167
2019-02-27	$6.58	$6.69	$6.31	$6.36	$6.36	252,210
2019-02-26	$6.46	$6.67	$6.44	$6.59	$6.59	233,575
2019-02-25	$6.28	$6.69	$6.23	$6.51	$6.51	652,650
2019-02-22	$6.24	$6.29	$6.22	$6.26	$6.26	230,258
2019-02-21	$6.22	$6.27	$6.18	$6.23	$6.23	206,887
2019-02-20	$6.15	$6.26	$6.01	$6.22	$6.22	280,592
2019-02-19	$5.91	$6.31	$5.89	$6.17	$6.17	520,218
2019-02-15	$5.88	$5.92	$5.77	$5.87	$5.87	458,355
2019-02-14	$5.69	$5.80	$5.65	$5.79	$5.79	171,132
2019-02-13	$5.70	$5.70	$5.57	$5.70	$5.70	89,469
2019-02-12	$5.52	$5.67	$5.51	$5.67	$5.67	199,812
2019-02-11	$5.45	$5.55	$5.36	$5.49	$5.49	419,526
2019-02-08	$5.28	$5.49	$5.28	$5.46	$5.46	197,758
2019-02-07	$5.29	$5.36	$5.21	$5.30	$5.30	380,346
2019-02-06	$5.29	$5.36	$5.23	$5.34	$5.34	140,987
2019-02-05	$5.25	$5.30	$5.16	$5.27	$5.27	150,345
2019-02-04	$5.13	$5.27	$5.13	$5.23	$5.23	171,462
2019-02-01	$5.18	$5.20	$5.00	$5.12	$5.12	177,784
2019-01-31	$5.14	$5.22	$5.09	$5.14	$5.14	164,827
2019-01-30	$5.16	$5.22	$5.05	$5.14	$5.14	147,154
2019-01-29	$5.25	$5.25	$5.11	$5.15	$5.15	107,516
2019-01-28	$5.23	$5.30	$5.16	$5.23	$5.23	129,682
2019-01-25	$5.19	$5.40	$5.19	$5.26	$5.26	184,714
2019-01-24	$5.19	$5.22	$5.07	$5.19	$5.19	159,326
2019-01-23	$5.09	$5.26	$5.03	$5.23	$5.23	258,253
2019-01-22	$5.05	$5.24	$5.02	$5.08	$5.08	341,279
2019-01-18	$5.06	$5.29	$4.89	$5.02	$5.02	1,120,834
2019-01-17	$4.88	$5.10	$4.84	$4.90	$4.90	279,434
2019-01-16	$5.11	$5.14	$4.87	$4.88	$4.88	207,864
2019-01-15	$4.91	$5.11	$4.91	$5.10	$5.10	193,039
2019-01-14	$4.92	$4.97	$4.84	$4.88	$4.88	139,921
2019-01-11	$4.70	$5.01	$4.70	$4.96	$4.96	306,869
2019-01-10	$4.63	$4.73	$4.55	$4.72	$4.72	156,068
2019-01-09	$4.58	$4.73	$4.56	$4.69	$4.69	213,528
2019-01-08	$4.56	$4.66	$4.50	$4.57	$4.57	174,780
2019-01-07	$4.46	$4.59	$4.45	$4.53	$4.53	189,329
2019-01-04	$4.42	$4.55	$4.39	$4.46	$4.46	211,771
2019-01-03	$4.44	$4.53	$4.34	$4.36	$4.36	187,194
2019-01-02	$4.30	$4.52	$4.30	$4.45	$4.45	186,797
2018-12-31	$4.24	$4.42	$4.21	$4.38	$4.38	197,597
2018-12-28	$4.25	$4.35	$4.14	$4.21	$4.21	250,939
2018-12-27	$4.24	$4.29	$4.08	$4.23	$4.23	171,340
2018-12-26	$4.16	$4.30	$4.04	$4.29	$4.29	210,142
2018-12-24	$4.22	$4.26	$4.08	$4.12	$4.12	155,837
2018-12-21	$4.31	$4.33	$4.15	$4.27	$4.27	451,616
2018-12-20	$4.35	$4.43	$4.15	$4.31	$4.31	371,665
2018-12-19	$4.42	$4.48	$4.21	$4.37	$4.37	472,061
2018-12-18	$4.32	$4.47	$4.31	$4.39	$4.39	249,114
2018-12-17	$4.45	$4.51	$4.28	$4.30	$4.30	382,226
2018-12-14	$4.50	$4.61	$4.39	$4.47	$4.47	258,252
2018-12-13	$4.57	$4.57	$4.45	$4.51	$4.51	255,851
2018-12-12	$4.57	$4.62	$4.49	$4.58	$4.58	155,679
2018-12-11	$4.58	$4.61	$4.47	$4.56	$4.56	223,743
2018-12-10	$4.46	$4.56	$4.35	$4.56	$4.56	258,553
2018-12-07	$4.54	$4.59	$4.41	$4.45	$4.45	212,791
2018-12-06	$4.28	$4.54	$4.23	$4.54	$4.54	338,870
2018-12-04	$4.65	$4.75	$4.26	$4.30	$4.30	289,630
2018-12-03	$4.54	$4.88	$4.46	$4.53	$4.53	339,862
2018-11-30	$4.71	$4.73	$4.46	$4.50	$4.50	352,536
2018-11-29	$4.85	$4.89	$4.51	$4.70	$4.70	411,858
2018-11-28	$5.05	$5.30	$4.50	$4.95	$4.95	713,657
2018-11-27	$4.55	$4.77	$4.55	$4.72	$4.72	468,917
2018-11-26	$4.56	$4.64	$4.51	$4.59	$4.59	190,784
2018-11-23	$4.57	$4.62	$4.51	$4.55	$4.55	66,683
2018-11-21	$4.63	$4.65	$4.53	$4.57	$4.57	127,089
2018-11-20	$4.53	$4.70	$4.48	$4.60	$4.60	236,000
2018-11-19	$4.63	$4.76	$4.57	$4.58	$4.58	283,696
2018-11-16	$4.76	$4.80	$4.63	$4.63	$4.63	254,796
2018-11-15	$4.87	$4.92	$4.57	$4.75	$4.75	421,512
2018-11-14	$5.01	$5.08	$4.82	$4.86	$4.86	220,530
2018-11-13	$4.92	$5.08	$4.92	$4.98	$4.98	275,374
2018-11-12	$5.01	$5.07	$4.90	$4.93	$4.93	141,904
2018-11-09	$5.08	$5.09	$4.83	$5.00	$5.00	338,606
2018-11-08	$5.05	$5.19	$5.01	$5.10	$5.10	249,665
2018-11-07	$5.10	$5.19	$4.77	$5.06	$5.06	478,579
2018-11-06	$5.30	$5.39	$5.01	$5.09	$5.09	272,778
2018-11-05	$5.40	$5.44	$5.29	$5.33	$5.33	146,171
2018-11-02	$5.24	$5.45	$5.22	$5.40	$5.40	227,138
2018-11-01	$5.03	$5.29	$5.00	$5.21	$5.21	343,932
2018-10-31	$5.45	$5.45	$5.01	$5.03	$5.03	498,669
2018-10-30	$5.16	$5.52	$5.16	$5.44	$5.44	239,810
2018-10-29	$5.29	$5.49	$5.04	$5.17	$5.17	434,634
2018-10-26	$5.06	$5.37	$5.03	$5.26	$5.26	244,798
2018-10-25	$5.22	$5.22	$5.03	$5.09	$5.09	218,572
2018-10-24	$5.11	$5.34	$5.08	$5.22	$5.22	292,015
2018-10-23	$5.08	$5.16	$4.95	$5.12	$5.12	201,339
2018-10-22	$5.06	$5.21	$5.06	$5.12	$5.12	160,971
2018-10-19	$5.10	$5.17	$5.01	$5.04	$5.04	219,425
2018-10-18	$5.06	$5.24	$5.05	$5.17	$5.17	255,424
2018-10-17	$5.23	$5.23	$5.08	$5.08	$5.08	290,432
2018-10-16	$5.28	$5.30	$5.21	$5.25	$5.25	173,938
2018-10-15	$5.22	$5.36	$5.20	$5.29	$5.29	146,294
2018-10-12	$5.36	$5.36	$5.18	$5.20	$5.20	338,328
2018-10-11	$5.29	$5.46	$5.27	$5.32	$5.32	209,888
2018-10-10	$5.33	$5.34	$5.22	$5.31	$5.31	204,994
2018-10-09	$5.29	$5.42	$5.21	$5.33	$5.33	146,681
2018-10-08	$5.23	$5.35	$5.22	$5.30	$5.30	105,934
2018-10-05	$5.31	$5.38	$5.20	$5.23	$5.23	162,855
2018-10-04	$5.46	$5.47	$5.28	$5.32	$5.32	141,379
2018-10-03	$5.39	$5.48	$5.18	$5.46	$5.46	534,536
2018-10-02	$5.62	$5.66	$5.29	$5.36	$5.36	236,296
2018-10-01	$5.91	$5.91	$5.57	$5.62	$5.62	211,220
2018-09-28	$5.88	$5.97	$5.83	$5.85	$5.85	108,850
2018-09-27	$5.84	$5.97	$5.84	$5.89	$5.89	204,834
2018-09-26	$5.98	$6.04	$5.82	$5.85	$5.85	153,445
2018-09-25	$6.00	$6.04	$5.94	$5.96	$5.96	160,047
2018-09-24	$6.09	$6.10	$5.81	$5.95	$5.95	244,594
2018-09-21	$6.31	$6.46	$5.98	$6.10	$6.10	624,548
2018-09-20	$6.33	$6.46	$6.25	$6.26	$6.26	388,107
2018-09-19	$6.17	$6.35	$6.17	$6.29	$6.29	222,295
2018-09-18	$6.19	$6.26	$6.02	$6.14	$6.14	271,727
2018-09-17	$6.10	$6.26	$6.09	$6.18	$6.18	432,413
2018-09-14	$5.94	$6.18	$5.88	$6.15	$6.15	452,487
2018-09-13	$5.86	$5.97	$5.79	$5.94	$5.94	267,236
2018-09-12	$5.78	$5.90	$5.71	$5.85	$5.85	143,517
2018-09-11	$5.87	$5.92	$5.69	$5.76	$5.76	258,005
2018-09-10	$5.77	$5.93	$5.77	$5.87	$5.87	123,673
2018-09-07	$5.84	$5.92	$5.73	$5.75	$5.75	120,959
2018-09-06	$5.91	$5.94	$5.77	$5.86	$5.86	118,396
2018-09-05	$5.80	$5.97	$5.74	$5.90	$5.90	142,319
2018-09-04	$5.74	$5.81	$5.66	$5.79	$5.79	188,263
2018-08-31	$5.54	$5.77	$5.50	$5.71	$5.71	245,115
2018-08-30	$5.82	$5.92	$5.53	$5.55	$5.55	291,478
2018-08-29	$5.74	$6.00	$5.66	$5.83	$5.83	1,028,135
2018-08-28	$5.74	$5.79	$5.64	$5.74	$5.74	632,549
2018-08-27	$6.06	$6.14	$5.68	$5.73	$5.73	690,496
2018-08-24	$6.01	$6.37	$5.91	$6.12	$6.12	1,293,026
2018-08-23	$5.61	$6.19	$5.60	$5.97	$5.97	2,785,200
2018-08-22	$5.29	$5.45	$5.27	$5.41	$5.41	659,917
2018-08-21	$5.13	$5.33	$5.12	$5.30	$5.30	279,217
2018-08-20	$5.28	$5.35	$5.10	$5.13	$5.13	206,871
2018-08-17	$5.20	$5.29	$5.17	$5.28	$5.28	193,961
2018-08-16	$5.07	$5.23	$5.04	$5.21	$5.21	264,928
2018-08-15	$5.10	$5.10	$4.91	$5.05	$5.05	224,706
2018-08-14	$4.98	$5.14	$4.96	$5.02	$5.02	205,145
2018-08-13	$4.86	$4.99	$4.85	$4.97	$4.97	174,432
2018-08-10	$4.85	$4.93	$4.78	$4.90	$4.90	118,789
2018-08-09	$4.71	$4.89	$4.68	$4.86	$4.86	143,552
2018-08-08	$4.66	$4.72	$4.56	$4.69	$4.69	216,118
2018-08-07	$4.89	$4.92	$4.64	$4.65	$4.65	368,961
2018-08-06	$4.94	$4.95	$4.88	$4.90	$4.90	124,244
2018-08-03	$4.91	$4.99	$4.75	$4.93	$4.93	320,164
2018-08-02	$4.88	$4.93	$4.85	$4.88	$4.88	144,565
2018-08-01	$5.07	$5.07	$4.81	$4.90	$4.90	380,688
2018-07-31	$5.16	$5.16	$5.03	$5.09	$5.09	220,001
2018-07-30	$5.08	$5.22	$5.03	$5.12	$5.12	122,396
2018-07-27	$5.28	$5.31	$5.07	$5.09	$5.09	323,359
2018-07-26	$5.30	$5.47	$5.21	$5.28	$5.28	266,539
2018-07-25	$5.19	$5.31	$5.05	$5.30	$5.30	535,712
2018-07-24	$5.07	$5.46	$5.02	$5.15	$5.15	1,550,756
2018-07-23	$5.35	$5.37	$5.07	$5.07	$5.07	257,546
2018-07-20	$5.14	$5.41	$5.12	$5.38	$5.38	389,070
2018-07-19	$4.91	$5.19	$4.81	$5.16	$5.16	1,251,894
2018-07-18	$5.37	$5.42	$5.18	$5.22	$5.22	260,048
2018-07-17	$5.28	$5.42	$5.24	$5.38	$5.38	219,571
2018-07-16	$5.26	$5.32	$5.20	$5.28	$5.28	187,646
2018-07-13	$5.13	$5.30	$5.13	$5.27	$5.27	256,601
2018-07-12	$5.10	$5.25	$4.99	$5.15	$5.15	221,936
2018-07-11	$5.18	$5.18	$4.97	$5.10	$5.10	260,602
2018-07-10	$5.19	$5.28	$5.07	$5.22	$5.22	245,987
2018-07-09	$5.18	$5.23	$5.08	$5.17	$5.17	189,320
2018-07-06	$4.93	$5.17	$4.91	$5.16	$5.16	293,995
2018-07-05	$5.17	$5.17	$4.92	$4.93	$4.93	212,504
2018-07-03	$5.01	$5.14	$4.93	$5.14	$5.14	143,416
2018-07-02	$5.09	$5.09	$4.91	$4.99	$4.99	235,351
2018-06-29	$5.29	$5.29	$5.08	$5.12	$5.12	468,287
2018-06-28	$5.67	$5.70	$5.26	$5.29	$5.29	353,157
2018-06-27	$5.75	$5.81	$5.64	$5.67	$5.67	154,178
2018-06-26	$5.74	$5.80	$5.56	$5.77	$5.77	322,719
2018-06-25	$5.75	$5.79	$5.53	$5.73	$5.73	420,306
2018-06-22	$5.71	$5.83	$5.69	$5.75	$5.75	1,080,085
2018-06-21	$5.63	$5.71	$5.60	$5.70	$5.70	461,611
2018-06-20	$5.52	$5.71	$5.42	$5.64	$5.64	391,591
2018-06-19	$5.42	$5.52	$5.11	$5.51	$5.51	348,130
2018-06-18	$5.50	$5.58	$5.47	$5.48	$5.48	368,153
2018-06-15	$5.38	$5.51	$5.38	$5.50	$5.50	922,979
2018-06-14	$5.37	$5.43	$5.31	$5.41	$5.41	493,874
2018-06-13	$5.22	$5.40	$5.22	$5.38	$5.38	322,662
2018-06-12	$5.35	$5.39	$5.20	$5.22	$5.22	458,921
2018-06-11	$5.17	$5.34	$5.14	$5.33	$5.33	720,413
2018-06-08	$5.32	$5.33	$5.14	$5.14	$5.14	335,887
2018-06-07	$5.29	$5.43	$5.27	$5.31	$5.31	331,904
2018-06-06	$5.26	$5.32	$5.17	$5.26	$5.26	292,103
2018-06-05	$5.27	$5.27	$5.18	$5.24	$5.24	259,800
2018-06-04	$5.08	$5.33	$5.02	$5.25	$5.25	358,148
2018-06-01	$5.22	$5.22	$5.02	$5.08	$5.08	306,136
2018-05-31	$5.41	$5.45	$5.13	$5.18	$5.18	267,851
2018-05-30	$5.31	$5.51	$5.28	$5.40	$5.40	869,013
2018-05-29	$5.15	$5.32	$5.07	$5.27	$5.27	604,494
2018-05-25	$5.14	$5.28	$4.98	$5.15	$5.15	573,399
2018-05-24	$5.26	$5.26	$4.82	$5.10	$5.10	1,000,126
2018-05-23	$4.52	$4.76	$4.52	$4.70	$4.70	500,583
2018-05-22	$4.65	$4.72	$4.48	$4.50	$4.50	422,857
2018-05-21	$4.71	$4.78	$4.61	$4.65	$4.65	268,558
2018-05-18	$4.91	$4.91	$4.57	$4.68	$4.68	350,332
2018-05-17	$4.76	$4.95	$4.76	$4.89	$4.89	411,406
2018-05-16	$4.63	$4.80	$4.53	$4.75	$4.75	666,828
2018-05-15	$4.60	$4.65	$4.55	$4.60	$4.60	396,783
2018-05-14	$4.65	$4.66	$4.51	$4.61	$4.61	466,559
2018-05-11	$4.49	$4.68	$4.47	$4.63	$4.63	395,689
2018-05-10	$4.58	$4.62	$4.47	$4.50	$4.50	293,479
2018-05-09	$4.40	$4.64	$4.39	$4.58	$4.58	624,415
2018-05-08	$4.66	$4.69	$4.27	$4.41	$4.41	562,655
2018-05-07	$4.97	$4.98	$4.56	$4.65	$4.65	599,501
2018-05-04	$4.88	$4.97	$4.84	$4.95	$4.95	169,705
2018-05-03	$5.13	$5.20	$4.86	$4.87	$4.87	158,121
2018-05-02	$5.11	$5.24	$5.02	$5.13	$5.13	219,405
2018-05-01	$5.00	$5.13	$4.84	$5.10	$5.10	307,584
2018-04-30	$5.15	$5.30	$4.95	$4.99	$4.99	309,202
2018-04-27	$5.24	$5.28	$5.03	$5.13	$5.13	324,696
2018-04-26	$5.07	$5.27	$5.05	$5.23	$5.23	338,906
2018-04-25	$5.09	$5.10	$4.72	$5.04	$5.04	672,504
2018-04-24	$5.13	$5.34	$5.09	$5.19	$5.19	524,767
2018-04-23	$4.94	$5.26	$4.90	$5.14	$5.14	621,662
2018-04-20	$4.87	$5.01	$4.80	$4.96	$4.96	232,154
2018-04-19	$4.94	$4.99	$4.76	$4.88	$4.88	165,331
2018-04-18	$4.89	$5.04	$4.89	$4.93	$4.93	170,959
2018-04-17	$5.01	$5.02	$4.81	$4.89	$4.89	366,356
2018-04-16	$5.00	$5.05	$4.90	$4.99	$4.99	205,699
2018-04-13	$5.09	$5.14	$4.88	$4.99	$4.99	277,848
2018-04-12	$4.94	$5.19	$4.79	$5.09	$5.09	481,727
2018-04-11	$4.87	$4.98	$4.49	$4.90	$4.90	258,673
2018-04-10	$4.94	$5.01	$4.84	$4.89	$4.89	455,313
2018-04-09	$5.01	$5.01	$4.84	$4.91	$4.91	405,361
2018-04-06	$4.79	$5.05	$4.72	$4.99	$4.99	745,175
2018-04-05	$4.60	$4.84	$4.52	$4.80	$4.80	795,066
2018-04-04	$4.20	$4.62	$4.20	$4.59	$4.59	753,957
2018-04-03	$3.99	$4.50	$3.99	$4.24	$4.24	952,145
2018-04-02	$4.07	$4.25	$3.90	$3.99	$3.99	810,188
2018-03-29	$4.21	$4.36	$3.66	$4.08	$4.08	1,554,052
2018-03-28	$3.83	$4.23	$3.83	$4.14	$4.14	3,468,240
2018-03-27	$3.80	$3.95	$3.75	$3.81	$3.81	1,415,705
2018-03-26	$3.77	$3.88	$3.72	$3.77	$3.77	890,232
2018-03-23	$3.82	$3.89	$3.67	$3.71	$3.71	780,835
2018-03-22	$3.82	$3.90	$3.72	$3.83	$3.83	539,096
2018-03-21	$3.82	$3.92	$3.76	$3.82	$3.82	412,843
2018-03-20	$3.94	$3.96	$3.80	$3.83	$3.83	622,854
2018-03-19	$4.04	$4.05	$3.85	$3.92	$3.92	519,934
2018-03-16	$4.02	$4.13	$3.98	$4.04	$4.04	703,222
2018-03-15	$4.57	$4.60	$3.83	$4.01	$4.01	2,037,073
2018-03-14	$4.85	$4.86	$4.70	$4.75	$4.75	209,838
2018-03-13	$4.73	$4.97	$4.70	$4.85	$4.85	269,563
2018-03-12	$4.75	$4.85	$4.72	$4.75	$4.75	316,783
2018-03-09	$4.88	$4.95	$4.70	$4.76	$4.76	312,444
2018-03-08	$5.11	$5.11	$4.85	$4.86	$4.86	202,483
2018-03-07	$5.00	$5.11	$4.90	$5.09	$5.09	354,823
2018-03-06	$5.11	$5.24	$4.98	$5.02	$5.02	262,161
2018-03-05	$5.01	$5.23	$4.96	$5.10	$5.10	217,841
2018-03-02	$4.97	$5.10	$4.91	$5.03	$5.03	258,716
2018-03-01	$4.86	$5.06	$4.77	$5.01	$5.01	499,994
2018-02-28	$5.07	$5.09	$4.64	$4.85	$4.85	655,266
2018-02-27	$5.15	$5.19	$4.92	$5.08	$5.08	154,334
2018-02-26	$5.08	$5.16	$4.95	$5.13	$5.13	321,763
2018-02-23	$5.11	$5.16	$5.03	$5.05	$5.05	191,843
2018-02-22	$5.14	$5.18	$5.06	$5.08	$5.08	174,772
2018-02-21	$5.18	$5.26	$5.08	$5.15	$5.15	153,423
2018-02-20	$5.25	$5.27	$5.08	$5.15	$5.15	334,484
2018-02-16	$5.03	$5.33	$5.03	$5.25	$5.25	421,795
2018-02-15	$5.01	$5.07	$4.96	$5.01	$5.01	310,215
2018-02-14	$4.82	$5.04	$4.76	$4.97	$4.97	280,693
2018-02-13	$4.69	$4.89	$4.40	$4.84	$4.84	447,755
2018-02-12	$5.32	$5.32	$4.79	$4.80	$4.80	483,443
2018-02-09	$5.05	$5.14	$4.95	$5.09	$5.09	349,792
2018-02-08	$5.02	$5.09	$4.95	$5.00	$5.00	264,866
2018-02-07	$4.93	$5.07	$4.90	$5.00	$5.00	529,374
2018-02-06	$4.81	$5.03	$4.81	$4.92	$4.92	576,702
2018-02-05	$4.89	$4.96	$4.85	$4.89	$4.89	411,745
2018-02-02	$4.90	$4.98	$4.82	$4.91	$4.91	330,938
2018-02-01	$5.03	$5.03	$4.80	$4.91	$4.91	269,983
2018-01-31	$5.20	$5.21	$5.07	$5.07	$5.07	268,744
2018-01-30	$5.21	$5.24	$5.14	$5.17	$5.17	269,894
2018-01-29	$5.17	$5.29	$5.15	$5.23	$5.23	257,399
2018-01-26	$5.12	$5.33	$5.06	$5.20	$5.20	198,301
2018-01-25	$5.34	$5.34	$5.10	$5.11	$5.11	437,039
2018-01-24	$5.40	$5.46	$5.27	$5.36	$5.36	292,826
2018-01-23	$5.59	$5.64	$5.33	$5.39	$5.39	318,637
2018-01-22	$5.52	$5.62	$5.45	$5.59	$5.59	376,963
2018-01-19	$5.43	$5.61	$5.36	$5.51	$5.51	393,094
2018-01-18	$5.36	$5.47	$5.31	$5.41	$5.41	273,634
2018-01-17	$5.35	$5.53	$5.28	$5.36	$5.36	677,242
2018-01-16	$5.42	$5.50	$5.25	$5.31	$5.31	556,205
2018-01-12	$5.41	$5.69	$5.33	$5.36	$5.36	1,097,084
2018-01-11	$5.27	$5.42	$5.11	$5.41	$5.41	782,047
2018-01-10	$5.33	$5.34	$5.11	$5.27	$5.27	518,156
2018-01-09	$5.62	$5.62	$5.28	$5.33	$5.33	660,659
2018-01-08	$5.75	$5.85	$5.61	$5.71	$5.71	850,294
2018-01-05	$6.14	$6.14	$5.68	$5.77	$5.77	812,672
2018-01-04	$6.44	$6.48	$6.03	$6.10	$6.10	804,616
2018-01-03	$6.69	$6.78	$6.41	$6.43	$6.43	714,104
2018-01-02	$6.68	$6.99	$6.64	$6.74	$6.74	747,623
2017-12-29	$6.69	$6.76	$6.56	$6.61	$6.61	475,050
2017-12-28	$6.60	$6.79	$6.56	$6.69	$6.69	572,709
2017-12-27	$6.50	$6.66	$6.40	$6.57	$6.57	811,236
2017-12-26	$6.15	$6.44	$6.15	$6.39	$6.39	509,397
2017-12-22	$6.14	$6.23	$6.05	$6.14	$6.14	288,176
2017-12-21	$6.12	$6.24	$6.02	$6.17	$6.17	476,257
2017-12-20	$5.97	$6.12	$5.89	$6.10	$6.10	703,987
2017-12-19	$5.83	$5.99	$5.80	$5.89	$5.89	362,892
2017-12-18	$5.84	$5.95	$5.64	$5.84	$5.84	568,784
2017-12-15	$5.68	$5.89	$5.61	$5.83	$5.83	617,947
2017-12-14	$5.74	$5.82	$5.60	$5.68	$5.68	503,168
2017-12-13	$5.42	$5.74	$5.39	$5.73	$5.73	879,530
2017-12-12	$5.39	$5.51	$5.39	$5.44	$5.44	1,094,396
2017-12-11	$5.45	$5.47	$5.32	$5.41	$5.41	471,877
2017-12-08	$5.24	$5.47	$5.15	$5.45	$5.45	699,161
2017-12-07	$5.20	$5.40	$5.16	$5.27	$5.27	370,632
2017-12-06	$5.24	$5.26	$5.10	$5.17	$5.17	259,255
2017-12-05	$5.50	$5.50	$5.14	$5.21	$5.21	629,683
2017-12-04	$5.25	$5.49	$5.25	$5.42	$5.42	881,351
2017-12-01	$5.04	$5.24	$4.94	$5.22	$5.22	955,343
2017-11-30	$5.16	$5.27	$4.86	$5.04	$5.04	796,933
2017-11-29	$5.05	$5.33	$5.05	$5.18	$5.18	993,549
2017-11-28	$4.63	$5.16	$4.55	$5.07	$5.07	1,324,163
2017-11-27	$4.60	$4.68	$4.52	$4.64	$4.64	549,975
2017-11-24	$4.56	$4.66	$4.46	$4.61	$4.61	310,917
2017-11-22	$4.62	$4.66	$4.49	$4.52	$4.52	511,593
2017-11-21	$4.63	$4.70	$4.46	$4.60	$4.60	867,759
2017-11-20	$4.70	$4.95	$4.60	$4.63	$4.63	1,730,173
2017-11-17	$3.90	$4.75	$3.72	$4.68	$4.68	4,947,535
2017-11-16	$3.95	$4.12	$3.90	$3.98	$3.98	933,131
2017-11-15	$3.88	$4.05	$3.80	$3.96	$3.96	600,666
2017-11-14	$3.80	$3.92	$3.75	$3.88	$3.88	650,620
2017-11-13	$3.91	$3.93	$3.79	$3.80	$3.80	400,219
2017-11-10	$3.91	$4.00	$3.86	$3.90	$3.90	459,019
2017-11-09	$3.98	$4.09	$3.85	$3.88	$3.88	855,603
2017-11-08	$4.02	$4.05	$3.95	$3.99	$3.99	386,742
2017-11-07	$4.02	$4.08	$3.99	$4.00	$4.00	320,238
2017-11-06	$4.17	$4.17	$4.00	$4.02	$4.02	204,849
2017-11-03	$4.15	$4.19	$4.05	$4.08	$4.08	180,931
2017-11-02	$4.14	$4.26	$4.08	$4.18	$4.18	348,014
2017-11-01	$4.11	$4.22	$4.04	$4.13	$4.13	316,006
2017-10-31	$4.12	$4.13	$4.03	$4.10	$4.10	432,779
2017-10-30	$4.05	$4.13	$4.00	$4.11	$4.11	396,632
2017-10-27	$4.23	$4.23	$4.00	$4.09	$4.09	877,987
2017-10-26	$4.20	$4.24	$4.05	$4.23	$4.23	337,721
2017-10-25	$4.25	$4.31	$4.14	$4.19	$4.19	345,836
2017-10-24	$4.28	$4.34	$4.24	$4.27	$4.27	302,515
2017-10-23	$4.29	$4.35	$4.25	$4.28	$4.28	369,792
2017-10-20	$4.33	$4.34	$4.24	$4.26	$4.26	486,320
2017-10-19	$4.55	$4.56	$4.25	$4.30	$4.30	406,098
2017-10-18	$4.42	$4.61	$4.40	$4.55	$4.55	474,114
2017-10-17	$4.33	$4.50	$4.31	$4.42	$4.42	277,612
2017-10-16	$4.38	$4.38	$4.23	$4.35	$4.35	546,809
2017-10-13	$4.29	$4.36	$4.19	$4.32	$4.32	365,494
2017-10-12	$4.35	$4.35	$4.18	$4.30	$4.30	529,041
2017-10-11	$4.34	$4.36	$4.22	$4.36	$4.36	511,888
2017-10-10	$4.38	$4.40	$4.30	$4.36	$4.36	269,732
2017-10-09	$4.43	$4.43	$4.23	$4.35	$4.35	401,386
2017-10-06	$4.34	$4.45	$4.34	$4.40	$4.40	245,507
2017-10-05	$4.41	$4.44	$4.34	$4.36	$4.36	292,980
2017-10-04	$4.52	$4.54	$4.31	$4.42	$4.42	426,968
2017-10-03	$4.45	$4.54	$4.35	$4.50	$4.50	479,379
2017-10-02	$4.54	$4.61	$4.40	$4.42	$4.42	785,640
2017-09-29	$4.50	$4.53	$4.34	$4.51	$4.51	414,997
2017-09-28	$4.45	$4.53	$4.40	$4.52	$4.52	481,247
2017-09-27	$4.50	$4.56	$4.33	$4.45	$4.45	472,626
2017-09-26	$4.50	$4.53	$4.46	$4.50	$4.50	457,054
2017-09-25	$4.41	$4.50	$4.39	$4.49	$4.49	507,649
2017-09-22	$4.38	$4.50	$4.34	$4.41	$4.41	443,612
2017-09-21	$4.35	$4.41	$4.29	$4.40	$4.40	334,185
2017-09-20	$4.30	$4.35	$4.18	$4.34	$4.34	516,239
2017-09-19	$4.29	$4.35	$4.12	$4.30	$4.30	681,138
2017-09-18	$4.44	$4.44	$4.23	$4.30	$4.30	604,938
2017-09-15	$4.41	$4.44	$4.34	$4.42	$4.42	901,232
2017-09-14	$4.40	$4.50	$4.29	$4.41	$4.41	1,094,548
2017-09-13	$4.42	$4.52	$4.42	$4.49	$4.49	725,332
2017-09-12	$4.34	$4.45	$4.33	$4.42	$4.42	887,414
2017-09-11	$4.25	$4.37	$4.24	$4.36	$4.36	766,051
2017-09-08	$4.25	$4.37	$4.11	$4.22	$4.22	989,701
2017-09-07	$4.24	$4.36	$4.23	$4.35	$4.35	877,819
2017-09-06	$4.23	$4.27	$4.16	$4.25	$4.25	573,720
2017-09-05	$4.20	$4.25	$4.07	$4.23	$4.23	863,178
2017-09-01	$4.15	$4.23	$4.05	$4.21	$4.21	805,849
2017-08-31	$4.14	$4.24	$4.10	$4.15	$4.15	481,457
2017-08-30	$3.99	$4.15	$3.94	$4.14	$4.14	708,823
2017-08-29	$4.00	$4.09	$3.89	$4.00	$4.00	1,054,420
2017-08-28	$4.25	$4.28	$4.02	$4.06	$4.06	1,065,979
2017-08-25	$4.12	$4.33	$4.11	$4.26	$4.26	854,748
2017-08-24	$4.12	$4.18	$4.01	$4.06	$4.06	682,660
2017-08-23	$4.05	$4.11	$3.89	$4.09	$4.09	719,147
2017-08-22	$4.07	$4.21	$4.06	$4.08	$4.08	903,096
2017-08-21	$4.39	$4.49	$4.04	$4.04	$4.04	2,351,653
2017-08-18	$4.10	$4.83	$4.05	$4.34	$4.34	13,907,326
2017-08-17	$3.56	$3.56	$3.40	$3.46	$3.46	1,409,067
2017-08-16	$3.53	$3.65	$3.43	$3.58	$3.58	1,382,988
2017-08-15	$4.13	$4.13	$3.51	$3.52	$3.52	2,281,052
2017-08-14	$4.26	$4.26	$4.02	$4.20	$4.20	377,155
2017-08-11	$4.12	$4.23	$4.08	$4.22	$4.22	314,327
2017-08-10	$4.20	$4.25	$4.12	$4.14	$4.14	359,065
2017-08-09	$4.15	$4.27	$4.13	$4.24	$4.24	344,704
2017-08-08	$4.31	$4.38	$4.16	$4.18	$4.18	419,274
2017-08-07	$4.26	$4.35	$4.07	$4.31	$4.31	455,898
2017-08-04	$4.51	$4.53	$4.23	$4.25	$4.25	542,137
2017-08-03	$4.45	$4.59	$4.42	$4.51	$4.51	274,605
2017-08-02	$4.51	$4.58	$4.40	$4.47	$4.47	390,112
2017-08-01	$4.53	$4.58	$4.46	$4.55	$4.55	343,098
2017-07-31	$4.47	$4.58	$4.37	$4.53	$4.53	363,604
2017-07-28	$4.63	$4.63	$4.40	$4.47	$4.47	436,175
2017-07-27	$4.27	$4.64	$4.27	$4.64	$4.64	406,714
2017-07-26	$4.34	$4.35	$4.18	$4.27	$4.27	411,765
2017-07-25	$4.23	$4.48	$4.21	$4.34	$4.34	520,264
2017-07-24	$4.41	$4.45	$4.13	$4.23	$4.23	645,534
2017-07-21	$4.56	$4.62	$4.36	$4.44	$4.44	691,699
2017-07-20	$4.63	$4.69	$4.47	$4.55	$4.55	863,947
2017-07-19	$4.88	$4.89	$4.57	$4.64	$4.64	666,547
2017-07-18	$5.06	$5.08	$4.82	$4.88	$4.88	452,058
2017-07-17	$5.07	$5.22	$4.92	$5.07	$5.07	399,703
2017-07-14	$5.08	$5.27	$5.06	$5.08	$5.08	399,355
2017-07-13	$4.95	$5.11	$4.92	$5.04	$5.04	473,912
2017-07-12	$5.11	$5.28	$4.93	$4.96	$4.96	653,327
2017-07-11	$5.20	$5.30	$5.10	$5.11	$5.11	531,133
2017-07-10	$5.32	$5.33	$5.14	$5.14	$5.14	833,589
2017-07-07	$5.33	$5.35	$5.24	$5.31	$5.31	572,444
2017-07-06	$5.31	$5.43	$5.30	$5.33	$5.33	415,535
2017-07-05	$5.45	$5.50	$5.23	$5.33	$5.33	677,426
2017-07-03	$5.40	$5.56	$5.38	$5.45	$5.45	480,520
2017-06-30	$5.48	$5.48	$5.21	$5.40	$5.40	650,799
2017-06-29	$5.41	$5.51	$5.34	$5.47	$5.47	886,251
2017-06-28	$5.44	$5.50	$5.32	$5.45	$5.45	642,338
2017-06-27	$5.40	$5.48	$5.36	$5.43	$5.43	700,076
2017-06-26	$5.40	$5.52	$5.34	$5.42	$5.42	663,502
2017-06-23	$5.30	$5.39	$5.24	$5.37	$5.37	1,293,890
2017-06-22	$5.27	$5.33	$5.21	$5.26	$5.26	303,147
2017-06-21	$5.39	$5.52	$5.20	$5.27	$5.27	507,875
2017-06-20	$5.42	$5.49	$5.16	$5.42	$5.42	439,883
2017-06-19	$5.59	$5.65	$5.31	$5.44	$5.44	634,775
2017-06-16	$5.56	$5.76	$5.40	$5.66	$5.66	735,350
2017-06-15	$5.82	$5.91	$5.66	$5.70	$5.70	335,141
2017-06-14	$5.84	$5.88	$5.60	$5.85	$5.85	352,673
2017-06-13	$5.84	$5.89	$5.60	$5.84	$5.84	611,382
2017-06-12	$5.73	$5.99	$5.72	$5.86	$5.86	550,041
2017-06-09	$5.39	$5.78	$5.31	$5.74	$5.74	566,517
2017-06-08	$5.32	$5.55	$5.31	$5.39	$5.39	465,971
2017-06-07	$5.45	$5.49	$5.31	$5.33	$5.33	321,358
2017-06-06	$5.54	$5.54	$5.27	$5.46	$5.46	855,216
2017-06-05	$5.90	$5.92	$5.55	$5.55	$5.55	674,794
2017-06-02	$6.28	$6.36	$5.64	$5.89	$5.89	1,362,222
2017-06-01	$5.85	$6.27	$5.77	$6.27	$6.27	1,653,478
2017-05-31	$5.77	$5.89	$5.57	$5.83	$5.83	851,728
2017-05-30	$5.82	$5.83	$5.69	$5.77	$5.77	644,923
2017-05-26	$5.75	$5.83	$5.61	$5.81	$5.81	828,514
2017-05-25	$5.60	$5.77	$5.49	$5.75	$5.75	1,320,687
2017-05-24	$5.40	$5.69	$5.32	$5.55	$5.55	1,057,979
2017-05-23	$5.66	$5.73	$5.41	$5.42	$5.42	1,350,643
2017-05-22	$5.85	$5.90	$5.61	$5.65	$5.65	2,484,708
2017-05-19	$4.75	$5.95	$4.72	$5.70	$5.70	7,388,385
2017-05-18	$4.88	$4.88	$4.47	$4.73	$4.73	1,759,916
2017-05-17	$4.61	$4.89	$4.56	$4.85	$4.85	1,009,330
2017-05-16	$4.58	$4.67	$4.43	$4.64	$4.64	1,286,800
2017-05-15	$5.19	$5.23	$4.76	$4.78	$4.78	1,003,378
2017-05-12	$4.76	$5.20	$4.67	$5.17	$5.17	1,721,826
2017-05-11	$4.72	$4.78	$4.49	$4.78	$4.78	615,215
2017-05-10	$4.70	$4.79	$4.63	$4.74	$4.74	730,504
2017-05-09	$4.34	$4.70	$4.34	$4.69	$4.69	1,088,107
2017-05-08	$4.12	$4.34	$4.08	$4.32	$4.32	522,492
2017-05-05	$4.13	$4.16	$4.01	$4.12	$4.12	305,853
2017-05-04	$4.16	$4.16	$4.03	$4.10	$4.10	462,596
2017-05-03	$4.31	$4.36	$4.14	$4.17	$4.17	314,916
2017-05-02	$4.15	$4.38	$4.13	$4.31	$4.31	600,275
2017-05-01	$4.10	$4.22	$3.99	$4.15	$4.15	643,571
2017-04-28	$4.22	$4.22	$3.86	$4.09	$4.09	1,621,486
2017-04-27	$4.22	$4.26	$4.12	$4.16	$4.16	822,526
2017-04-26	$4.29	$4.30	$4.18	$4.21	$4.21	1,076,387
2017-04-25	$4.53	$4.54	$4.15	$4.23	$4.23	932,189
2017-04-24	$4.53	$4.59	$4.47	$4.49	$4.49	544,695
2017-04-21	$4.40	$4.54	$4.33	$4.47	$4.47	764,252
2017-04-20	$4.45	$4.52	$4.35	$4.41	$4.41	685,451
2017-04-19	$4.50	$4.55	$4.37	$4.41	$4.41	586,487
2017-04-18	$4.42	$4.49	$4.33	$4.48	$4.48	638,887
2017-04-17	$4.56	$4.63	$4.37	$4.39	$4.39	740,335
2017-04-13	$4.61	$4.70	$4.51	$4.62	$4.62	388,150
2017-04-12	$4.88	$4.88	$4.58	$4.58	$4.58	411,428
2017-04-11	$4.69	$4.94	$4.67	$4.87	$4.87	557,989
2017-04-10	$4.64	$4.84	$4.60	$4.68	$4.68	585,375
2017-04-07	$4.80	$4.86	$4.63	$4.64	$4.64	534,457
2017-04-06	$4.71	$4.83	$4.67	$4.79	$4.79	421,633
2017-04-05	$4.71	$4.85	$4.70	$4.70	$4.70	569,177
2017-04-04	$4.83	$4.92	$4.67	$4.69	$4.69	607,980
2017-04-03	$4.78	$4.95	$4.67	$4.86	$4.86	950,237
2017-03-31	$4.83	$4.87	$4.72	$4.78	$4.78	608,420
2017-03-30	$4.68	$4.86	$4.64	$4.84	$4.84	637,716
2017-03-29	$4.40	$4.69	$4.40	$4.68	$4.68	779,670
2017-03-28	$4.43	$4.45	$4.30	$4.40	$4.40	841,910
2017-03-27	$4.29	$4.67	$4.29	$4.44	$4.44	1,424,105
2017-03-24	$4.39	$4.75	$4.14	$4.64	$4.64	7,377,953
2017-03-23	$4.66	$5.09	$4.55	$5.03	$5.03	1,575,742
2017-03-22	$4.61	$4.78	$4.45	$4.66	$4.66	846,013
2017-03-21	$4.91	$4.97	$4.60	$4.67	$4.67	814,839
2017-03-20	$4.55	$4.97	$4.51	$4.87	$4.87	1,056,002
2017-03-17	$4.60	$4.70	$4.52	$4.56	$4.56	907,734
2017-03-16	$4.48	$4.65	$4.38	$4.63	$4.63	764,976
2017-03-15	$4.35	$4.51	$4.20	$4.48	$4.48	686,898
2017-03-14	$4.35	$4.46	$4.29	$4.34	$4.34	1,200,526
2017-03-13	$4.32	$4.40	$4.22	$4.39	$4.39	651,258
2017-03-10	$4.36	$4.46	$4.20	$4.29	$4.29	407,529
2017-03-09	$4.45	$4.51	$4.22	$4.24	$4.24	480,343
2017-03-08	$4.24	$4.54	$4.18	$4.49	$4.49	1,016,008
2017-03-07	$4.50	$4.58	$4.23	$4.24	$4.24	1,358,404
2017-03-06	$4.64	$4.69	$4.34	$4.49	$4.49	1,301,914
2017-03-03	$4.85	$4.99	$4.57	$4.64	$4.64	794,848
2017-03-02	$4.72	$5.18	$4.71	$4.84	$4.84	1,081,909
2017-03-01	$4.93	$4.96	$4.65	$4.71	$4.71	934,791
2017-02-28	$5.14	$5.14	$4.80	$4.85	$4.85	944,289
2017-02-27	$5.07	$5.23	$5.02	$5.14	$5.14	503,761
2017-02-24	$5.11	$5.22	$5.03	$5.09	$5.09	383,897
2017-02-23	$5.34	$5.35	$5.00	$5.11	$5.11	1,075,215
2017-02-22	$5.42	$5.50	$5.20	$5.28	$5.28	545,879
2017-02-21	$5.34	$5.47	$5.20	$5.42	$5.42	672,993
2017-02-17	$5.20	$5.30	$4.98	$5.26	$5.26	929,804
2017-02-16	$5.54	$5.68	$5.16	$5.20	$5.20	1,342,288
2017-02-15	$5.70	$5.71	$5.47	$5.55	$5.55	1,195,226
2017-02-14	$5.62	$5.80	$5.40	$5.73	$5.73	1,636,689
2017-02-13	$6.11	$6.21	$5.55	$5.57	$5.57	1,453,064
2017-02-10	$6.03	$6.31	$6.03	$6.11	$6.11	562,504
2017-02-09	$6.47	$6.62	$5.97	$5.98	$5.98	1,409,597
2017-02-08	$6.40	$6.65	$6.35	$6.63	$6.63	502,464
2017-02-07	$6.43	$6.44	$6.05	$6.40	$6.40	911,110
2017-02-06	$6.82	$6.95	$6.41	$6.43	$6.43	1,284,223
2017-02-03	$7.22	$7.27	$6.77	$6.85	$6.85	1,050,705
2017-02-02	$7.32	$7.32	$7.16	$7.21	$7.21	331,136
2017-02-01	$7.50	$7.58	$7.34	$7.34	$7.34	323,135
2017-01-31	$7.49	$7.50	$7.23	$7.44	$7.44	541,981
2017-01-30	$7.78	$7.80	$7.12	$7.51	$7.51	730,119
2017-01-27	$8.03	$8.03	$7.84	$7.89	$7.89	430,692
2017-01-26	$8.17	$8.21	$7.99	$8.01	$8.01	260,714
2017-01-25	$8.08	$8.24	$8.06	$8.19	$8.19	248,287
2017-01-24	$8.00	$8.09	$7.92	$8.08	$8.08	298,428
2017-01-23	$8.07	$8.08	$7.94	$7.97	$7.97	216,501
2017-01-20	$8.24	$8.28	$8.07	$8.09	$8.09	173,733
2017-01-19	$8.48	$8.50	$8.07	$8.24	$8.24	517,384
2017-01-18	$8.49	$8.53	$8.30	$8.43	$8.43	319,291
2017-01-17	$8.40	$8.79	$8.37	$8.51	$8.51	278,272
2017-01-13	$8.67	$8.72	$8.24	$8.37	$8.37	441,242
2017-01-12	$8.71	$8.71	$8.39	$8.61	$8.61	634,622
2017-01-11	$9.00	$9.13	$8.61	$8.76	$8.76	502,739
2017-01-10	$9.02	$9.13	$8.77	$9.04	$9.04	551,648
2017-01-09	$8.96	$9.20	$8.95	$8.99	$8.99	538,152
2017-01-06	$9.32	$9.32	$8.99	$9.00	$9.00	323,936
2017-01-05	$9.49	$9.65	$9.24	$9.31	$9.31	610,166
2017-01-04	$9.55	$9.65	$9.32	$9.44	$9.44	468,210

Sportsman`s Warehouse Holdings Inc (SPWH) Exchange: NASDAQ