E.W. Scripps Co. - Class A (SSP) Stock

Data as of May 9, 2025

$2.10 ($-0.01) -0.47%

E.W. Scripps Co. - Class A - Daily Information

Click for more stock information on E.W. Scripps Co. - Class A.

Daily Information	Data
Date	May 9, 2025
Open	$2.09
Previous Close	$2.10
High	$2.14
Low	$2.05
Adjusted Open	$2.09
Previous Adjusted Close	$2.10
Adjusted High	$2.14
Adjusted Low	$2.05

About E.W. Scripps Co. - Class A (SSP)

E.W. Scripps Co. - Class A (SSP) is a publicly traded media and branded content company founded in 1878 and based in Cincinnati, Ohio. The company owns 19 broadcast and digital properties, including 33 radio stations, newspaper publications, and the digital media platform Newsy. Since the company's beginning in 1878, it has become a global leader in media and entertainment with outstanding content, technologies, and diversified services. The company has grown to employ 4,000 people and bring in annual revenues of nearly $1.8 billion. Every year, Scripps increases its contributions to society in numerous ways, from local and national service to public media support and initiatives, making it a key player in the global media industry.

Invest in E.W. Scripps Co. - Class A (SSP)

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for E.W. Scripps Co. - Class A (SSP)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-04-25	$2.09	$2.14	$2.05	$2.10	$2.10	370,556
2025-04-24	$2.14	$2.21	$2.10	$2.11	$2.11	414,228
2025-04-23	$2.13	$2.29	$2.13	$2.14	$2.14	762,632
2025-04-22	$2.08	$2.17	$2.05	$2.08	$2.08	1,036,274
2025-04-21	$2.15	$2.17	$2.01	$2.03	$2.03	498,140
2025-04-17	$2.12	$2.21	$2.06	$2.17	$2.17	545,113
2025-04-16	$2.27	$2.37	$2.09	$2.12	$2.12	914,467
2025-04-15	$2.08	$2.29	$2.04	$2.27	$2.27	1,175,898
2025-04-14	$2.05	$2.16	$2.01	$2.06	$2.06	720,223
2025-04-11	$2.22	$2.25	$2.02	$2.04	$2.04	614,950
2025-04-10	$2.31	$2.39	$2.18	$2.22	$2.22	748,407
2025-04-09	$2.24	$2.46	$2.15	$2.39	$2.39	1,569,262
2025-04-08	$2.42	$2.44	$2.13	$2.20	$2.20	1,475,645
2025-04-07	$2.30	$2.50	$2.22	$2.35	$2.35	1,414,621
2025-04-04	$2.45	$2.51	$2.30	$2.38	$2.38	1,068,352
2025-04-03	$2.77	$2.83	$2.47	$2.55	$2.55	1,280,792
2025-04-02	$2.98	$3.06	$2.74	$2.98	$2.98	828,171
2025-04-01	$2.93	$3.14	$2.92	$3.03	$3.03	1,080,506
2025-03-31	$3.07	$3.21	$2.95	$2.96	$2.96	884,368
2025-03-28	$3.30	$3.37	$3.05	$3.14	$3.14	1,924,424
2025-03-27	$3.22	$3.44	$3.19	$3.30	$3.30	1,612,647
2025-03-26	$3.39	$3.81	$3.17	$3.24	$3.24	2,648,094
2025-03-25	$3.15	$3.33	$3.07	$3.25	$3.25	1,205,006
2025-03-24	$3.26	$3.34	$3.15	$3.17	$3.17	1,700,975
2025-03-21	$2.97	$3.36	$2.83	$3.26	$3.26	4,093,334
2025-03-20	$3.28	$3.39	$2.98	$3.02	$3.02	980,834
2025-03-19	$2.95	$3.39	$2.81	$3.36	$3.36	1,799,793
2025-03-18	$2.60	$2.98	$2.54	$2.92	$2.92	1,465,016
2025-03-17	$2.59	$2.70	$2.40	$2.58	$2.58	1,670,447
2025-03-14	$2.73	$2.92	$2.55	$2.64	$2.64	2,178,920
2025-03-13	$2.10	$2.82	$2.08	$2.73	$2.73	9,021,820
2025-03-12	$1.81	$2.14	$1.72	$2.05	$2.05	18,274,231
2025-03-11	$1.41	$1.49	$1.36	$1.43	$1.43	1,880,397
2025-03-10	$1.46	$1.51	$1.39	$1.41	$1.41	538,487
2025-03-07	$1.50	$1.58	$1.47	$1.50	$1.50	264,229
2025-03-06	$1.46	$1.54	$1.46	$1.48	$1.48	363,293
2025-03-05	$1.49	$1.55	$1.45	$1.48	$1.48	249,723
2025-03-04	$1.42	$1.55	$1.41	$1.49	$1.49	483,710
2025-03-03	$1.64	$1.64	$1.43	$1.46	$1.46	713,241
2025-02-28	$1.62	$1.71	$1.58	$1.62	$1.62	542,445
2025-02-27	$1.75	$1.78	$1.59	$1.59	$1.59	639,169
2025-02-26	$1.73	$1.82	$1.70	$1.72	$1.72	392,842
2025-02-25	$1.77	$1.81	$1.68	$1.71	$1.71	397,662
2025-02-24	$1.83	$1.83	$1.75	$1.77	$1.77	481,450
2025-02-21	$1.88	$1.95	$1.78	$1.79	$1.79	315,822
2025-02-20	$1.78	$1.87	$1.76	$1.86	$1.86	339,947
2025-02-19	$1.83	$1.85	$1.76	$1.77	$1.77	488,009
2025-02-18	$1.99	$2.01	$1.83	$1.84	$1.84	510,113
2025-02-14	$1.95	$2.02	$1.93	$1.98	$1.98	300,124
2025-02-13	$1.92	$1.95	$1.87	$1.92	$1.92	224,980
2025-02-12	$1.90	$2.02	$1.87	$1.91	$1.91	394,420
2025-02-11	$1.85	$1.97	$1.85	$1.92	$1.92	329,395
2025-02-10	$1.75	$1.99	$1.75	$1.88	$1.88	695,293
2025-02-07	$1.81	$1.83	$1.73	$1.73	$1.73	514,024
2025-02-06	$1.85	$1.88	$1.80	$1.81	$1.81	495,136
2025-02-05	$1.88	$1.88	$1.80	$1.81	$1.81	394,065
2025-02-04	$1.78	$1.97	$1.78	$1.88	$1.88	589,294
2025-02-03	$1.80	$1.89	$1.75	$1.76	$1.76	463,404
2025-01-31	$1.98	$2.01	$1.87	$1.88	$1.88	484,582
2025-01-30	$1.95	$2.03	$1.94	$1.98	$1.98	337,546
2025-01-29	$2.00	$2.00	$1.87	$1.94	$1.94	816,458
2025-01-28	$2.19	$2.21	$1.98	$2.00	$2.00	978,007
2025-01-27	$2.22	$2.25	$2.13	$2.16	$2.16	312,450
2025-01-24	$2.31	$2.33	$2.22	$2.24	$2.24	256,626
2025-01-23	$2.19	$2.36	$2.17	$2.34	$2.34	438,378
2025-01-22	$2.20	$2.22	$2.11	$2.19	$2.19	255,198
2025-01-21	$2.28	$2.28	$2.18	$2.18	$2.18	177,240
2025-01-17	$2.23	$2.32	$2.19	$2.28	$2.28	244,839
2025-01-16	$2.30	$2.32	$2.20	$2.20	$2.20	242,945
2025-01-15	$2.21	$2.34	$2.11	$2.30	$2.30	646,799
2025-01-14	$2.27	$2.27	$2.10	$2.10	$2.10	533,238
2025-01-13	$2.29	$2.36	$2.25	$2.29	$2.29	467,704
2025-01-10	$2.39	$2.53	$2.30	$2.36	$2.36	388,056
2025-01-08	$2.47	$2.53	$2.35	$2.50	$2.50	420,650
2025-01-07	$2.69	$2.74	$2.36	$2.52	$2.52	569,111
2025-01-06	$2.55	$2.77	$2.48	$2.68	$2.68	777,897
2025-01-03	$2.54	$2.57	$2.41	$2.50	$2.50	362,376
2025-01-02	$2.26	$2.65	$2.25	$2.52	$2.52	934,890
2024-12-31	$2.05	$2.25	$2.05	$2.21	$2.21	1,196,440
2024-12-30	$1.97	$2.07	$1.91	$2.01	$2.01	1,011,602
2024-12-27	$2.02	$2.09	$1.94	$2.00	$2.00	872,858
2024-12-26	$1.85	$2.07	$1.83	$2.04	$2.04	562,664
2024-12-24	$1.87	$1.90	$1.82	$1.88	$1.88	236,178
2024-12-23	$1.99	$2.03	$1.85	$1.87	$1.87	610,516
2024-12-20	$1.96	$2.06	$1.93	$1.96	$1.96	949,263
2024-12-19	$1.98	$2.05	$1.90	$1.99	$1.99	721,276
2024-12-18	$2.05	$2.16	$1.93	$1.96	$1.96	579,890
2024-12-17	$2.12	$2.19	$2.02	$2.03	$2.03	357,563
2024-12-16	$2.03	$2.24	$2.01	$2.14	$2.14	411,417
2024-12-13	$2.17	$2.21	$2.00	$2.05	$2.05	404,662
2024-12-12	$2.32	$2.32	$2.15	$2.19	$2.19	341,191
2024-12-11	$2.48	$2.52	$2.34	$2.35	$2.35	878,430
2024-12-10	$2.38	$2.53	$2.31	$2.44	$2.44	759,011
2024-12-09	$2.33	$2.37	$2.22	$2.36	$2.36	535,197
2024-12-06	$2.16	$2.29	$2.11	$2.26	$2.26	547,291
2024-12-05	$2.14	$2.18	$2.07	$2.13	$2.13	306,851
2024-12-04	$2.14	$2.18	$2.05	$2.15	$2.15	428,609
2024-12-03	$2.03	$2.17	$2.00	$2.13	$2.13	603,469
2024-12-02	$1.99	$2.04	$1.92	$2.03	$2.03	460,248
2024-11-29	$1.97	$2.02	$1.94	$2.00	$2.00	275,493
2024-11-27	$1.93	$2.00	$1.92	$1.95	$1.95	241,638
2024-11-26	$2.11	$2.11	$1.90	$1.92	$1.92	485,038
2024-11-25	$2.14	$2.22	$2.06	$2.07	$2.07	669,474
2024-11-22	$1.97	$2.11	$1.94	$2.10	$2.10	850,369
2024-11-21	$1.89	$1.99	$1.83	$1.97	$1.97	532,717
2024-11-20	$1.76	$1.90	$1.76	$1.89	$1.89	513,040
2024-11-19	$1.73	$1.85	$1.71	$1.78	$1.78	654,292
2024-11-18	$1.77	$1.81	$1.72	$1.73	$1.73	764,072
2024-11-15	$1.81	$1.83	$1.74	$1.76	$1.76	794,941
2024-11-14	$1.87	$1.90	$1.75	$1.79	$1.79	1,280,644
2024-11-13	$2.00	$2.01	$1.86	$1.88	$1.88	1,190,154
2024-11-12	$2.23	$2.24	$1.99	$2.01	$2.01	1,293,281
2024-11-11	$2.41	$2.41	$2.23	$2.28	$2.28	805,790
2024-11-08	$2.38	$2.38	$2.19	$2.34	$2.34	784,075
2024-11-07	$2.32	$2.55	$2.29	$2.40	$2.40	1,117,899
2024-11-06	$2.44	$2.59	$2.30	$2.35	$2.35	1,822,659
2024-11-05	$2.19	$2.31	$2.04	$2.29	$2.29	2,092,982
2024-11-04	$3.80	$4.06	$2.12	$2.27	$2.27	4,267,702
2024-11-01	$3.45	$3.54	$3.30	$3.52	$3.52	644,682
2024-10-31	$3.38	$3.40	$3.20	$3.36	$3.36	433,835
2024-10-30	$3.03	$3.64	$2.98	$3.32	$3.32	915,799
2024-10-29	$2.70	$3.19	$2.69	$3.01	$3.01	721,321
2024-10-28	$2.50	$2.74	$2.50	$2.72	$2.72	348,061
2024-10-25	$2.61	$2.68	$2.47	$2.47	$2.47	388,929
2024-10-24	$2.53	$2.59	$2.52	$2.56	$2.56	261,069
2024-10-23	$2.57	$2.59	$2.46	$2.52	$2.52	248,376
2024-10-22	$2.73	$2.74	$2.56	$2.61	$2.61	351,272
2024-10-21	$2.87	$2.87	$2.73	$2.73	$2.73	347,345
2024-10-18	$2.88	$2.98	$2.85	$2.87	$2.87	401,361
2024-10-17	$2.85	$2.89	$2.71	$2.88	$2.88	457,581
2024-10-16	$2.61	$3.11	$2.53	$2.85	$2.85	1,006,491
2024-10-15	$2.62	$2.62	$2.45	$2.56	$2.56	507,441
2024-10-14	$2.75	$2.78	$2.62	$2.64	$2.64	551,381
2024-10-11	$2.51	$2.79	$2.51	$2.76	$2.76	773,652
2024-10-10	$2.46	$2.61	$2.41	$2.55	$2.55	501,597
2024-10-09	$2.46	$2.57	$2.44	$2.49	$2.49	401,502
2024-10-08	$2.45	$2.56	$2.42	$2.51	$2.51	600,498
2024-10-07	$2.55	$2.55	$2.39	$2.45	$2.45	453,918
2024-10-04	$2.47	$2.65	$2.41	$2.58	$2.58	764,519
2024-10-03	$2.24	$2.74	$2.24	$2.42	$2.42	1,254,514
2024-10-02	$2.20	$2.29	$2.20	$2.25	$2.25	822,629
2024-10-01	$2.27	$2.27	$2.12	$2.20	$2.20	516,045
2024-09-30	$2.31	$2.36	$2.12	$2.25	$2.25	1,079,718
2024-09-27	$1.96	$2.43	$1.94	$2.35	$2.35	2,024,478
2024-09-26	$1.78	$1.92	$1.78	$1.90	$1.90	663,978
2024-09-25	$1.75	$1.78	$1.70	$1.75	$1.75	431,651
2024-09-24	$1.73	$1.81	$1.73	$1.75	$1.75	959,006
2024-09-23	$1.89	$1.89	$1.72	$1.73	$1.73	634,714
2024-09-20	$1.99	$2.03	$1.82	$1.85	$1.85	2,094,678
2024-09-19	$2.10	$2.10	$1.99	$2.01	$2.01	375,155
2024-09-18	$1.95	$2.15	$1.93	$2.02	$2.02	554,236
2024-09-17	$1.91	$2.04	$1.91	$1.95	$1.95	606,240
2024-09-16	$2.00	$2.06	$1.88	$1.90	$1.90	680,997
2024-09-13	$1.84	$2.07	$1.80	$2.01	$2.01	775,980
2024-09-12	$1.80	$1.86	$1.75	$1.79	$1.79	489,380
2024-09-11	$1.73	$1.79	$1.68	$1.78	$1.78	418,225
2024-09-10	$1.73	$1.80	$1.70	$1.76	$1.76	638,239
2024-09-09	$1.80	$1.80	$1.69	$1.74	$1.74	715,275
2024-09-06	$1.87	$1.88	$1.77	$1.78	$1.78	517,263
2024-09-05	$1.87	$1.91	$1.82	$1.84	$1.84	452,665
2024-09-04	$1.88	$1.92	$1.82	$1.83	$1.83	545,825
2024-09-03	$1.95	$1.99	$1.82	$1.87	$1.87	773,446
2024-08-30	$2.11	$2.12	$1.95	$1.97	$1.97	682,536
2024-08-29	$2.10	$2.19	$2.08	$2.11	$2.11	499,364
2024-08-28	$2.06	$2.11	$1.99	$2.05	$2.05	719,417
2024-08-27	$2.20	$2.24	$2.04	$2.05	$2.05	627,000
2024-08-26	$2.16	$2.31	$2.16	$2.21	$2.21	564,490
2024-08-23	$2.04	$2.22	$2.04	$2.16	$2.16	576,020
2024-08-22	$2.15	$2.16	$2.01	$2.02	$2.02	473,838
2024-08-21	$2.14	$2.16	$2.07	$2.12	$2.12	528,951
2024-08-20	$2.34	$2.34	$2.13	$2.13	$2.13	374,208
2024-08-19	$2.16	$2.30	$2.15	$2.29	$2.29	524,789
2024-08-16	$2.08	$2.16	$2.07	$2.12	$2.12	427,136
2024-08-15	$2.20	$2.21	$2.03	$2.10	$2.10	944,721
2024-08-14	$2.18	$2.19	$2.05	$2.05	$2.05	793,237
2024-08-13	$2.17	$2.25	$2.08	$2.15	$2.15	826,666
2024-08-12	$2.32	$2.37	$2.04	$2.12	$2.12	1,320,214
2024-08-09	$2.80	$2.95	$2.37	$2.37	$2.37	870,339
2024-08-08	$2.98	$3.05	$2.85	$2.96	$2.96	562,128
2024-08-07	$3.35	$3.39	$2.96	$2.97	$2.97	621,810
2024-08-06	$2.96	$3.09	$2.85	$3.08	$3.08	523,114
2024-08-05	$2.98	$3.02	$2.83	$2.92	$2.92	427,130
2024-08-02	$3.40	$3.44	$3.17	$3.19	$3.19	521,637
2024-08-01	$3.76	$3.78	$3.47	$3.52	$3.52	569,285
2024-07-31	$3.77	$3.95	$3.65	$3.76	$3.76	417,754
2024-07-30	$3.79	$3.85	$3.66	$3.73	$3.73	309,227
2024-07-29	$3.89	$3.95	$3.72	$3.76	$3.76	467,825
2024-07-26	$3.84	$3.89	$3.76	$3.85	$3.85	549,392
2024-07-25	$3.65	$3.88	$3.56	$3.73	$3.73	491,916
2024-07-24	$3.78	$3.89	$3.58	$3.61	$3.61	516,531
2024-07-23	$3.54	$3.95	$3.52	$3.87	$3.87	693,713
2024-07-22	$3.23	$3.63	$3.23	$3.61	$3.61	647,046
2024-07-19	$3.24	$3.31	$3.12	$3.23	$3.23	526,463
2024-07-18	$3.45	$3.65	$3.23	$3.24	$3.24	697,903
2024-07-17	$3.46	$3.59	$3.39	$3.49	$3.49	875,553
2024-07-16	$3.33	$3.53	$3.31	$3.49	$3.49	876,310
2024-07-15	$3.10	$3.33	$3.05	$3.29	$3.29	709,037
2024-07-12	$3.13	$3.18	$3.01	$3.04	$3.04	839,388
2024-07-11	$2.98	$3.20	$2.98	$3.11	$3.11	540,378
2024-07-10	$2.78	$2.90	$2.74	$2.86	$2.86	549,136
2024-07-09	$2.86	$2.92	$2.67	$2.76	$2.76	679,348
2024-07-08	$3.00	$3.04	$2.85	$2.88	$2.88	610,356
2024-07-05	$2.99	$3.05	$2.89	$2.96	$2.96	667,332
2024-07-03	$2.99	$3.07	$2.95	$3.04	$3.04	231,713
2024-07-02	$3.11	$3.11	$2.91	$3.01	$3.01	467,575
2024-07-01	$3.12	$3.22	$3.01	$3.13	$3.13	900,606
2024-06-28	$2.80	$3.20	$2.80	$3.14	$3.14	3,461,241
2024-06-27	$2.62	$2.76	$2.58	$2.76	$2.76	853,714
2024-06-26	$2.59	$2.62	$2.47	$2.61	$2.61	1,071,117
2024-06-25	$2.59	$2.71	$2.53	$2.65	$2.65	1,377,907
2024-06-24	$2.38	$2.66	$2.38	$2.57	$2.57	1,351,165
2024-06-21	$2.20	$2.51	$2.20	$2.38	$2.38	2,827,924
2024-06-20	$2.01	$2.21	$2.01	$2.20	$2.20	1,277,704
2024-06-18	$2.00	$2.11	$1.99	$2.03	$2.03	1,018,737
2024-06-17	$2.04	$2.05	$1.96	$2.02	$2.02	695,146
2024-06-14	$2.13	$2.23	$2.00	$2.03	$2.03	1,835,522
2024-06-13	$2.26	$2.27	$2.14	$2.15	$2.15	954,713
2024-06-12	$2.50	$2.54	$2.24	$2.26	$2.26	819,652
2024-06-11	$2.36	$2.43	$2.35	$2.38	$2.38	539,595
2024-06-10	$2.38	$2.41	$2.31	$2.39	$2.39	692,030
2024-06-07	$2.55	$2.55	$2.40	$2.41	$2.41	879,494
2024-06-06	$2.70	$2.70	$2.53	$2.53	$2.53	624,241
2024-06-05	$2.80	$2.87	$2.64	$2.66	$2.66	644,478
2024-06-04	$2.75	$2.93	$2.71	$2.79	$2.79	1,317,918
2024-06-03	$2.75	$2.91	$2.68	$2.79	$2.79	1,192,174
2024-05-31	$2.74	$2.80	$2.67	$2.72	$2.72	2,346,181
2024-05-30	$2.70	$2.76	$2.68	$2.70	$2.70	1,519,188
2024-05-29	$2.51	$2.75	$2.50	$2.69	$2.69	918,437
2024-05-28	$2.51	$2.71	$2.50	$2.58	$2.58	1,221,921
2024-05-24	$2.60	$2.62	$2.44	$2.46	$2.46	823,017
2024-05-23	$2.93	$2.94	$2.56	$2.59	$2.59	1,313,834
2024-05-22	$2.92	$3.01	$2.87	$2.91	$2.91	1,182,977
2024-05-21	$3.05	$3.09	$2.92	$2.96	$2.96	1,350,316
2024-05-20	$3.07	$3.29	$3.05	$3.05	$3.05	830,584
2024-05-17	$3.26	$3.27	$3.08	$3.14	$3.14	958,419
2024-05-16	$3.28	$3.33	$3.11	$3.25	$3.25	1,891,132
2024-05-15	$3.67	$3.68	$3.26	$3.31	$3.31	1,116,201
2024-05-14	$3.83	$4.08	$3.61	$3.63	$3.63	1,005,138
2024-05-13	$3.70	$4.12	$3.58	$3.78	$3.78	1,704,382
2024-05-10	$4.53	$4.65	$3.47	$3.61	$3.61	2,205,067
2024-05-09	$4.27	$4.64	$4.24	$4.62	$4.62	1,023,598
2024-05-08	$4.15	$4.25	$3.98	$4.20	$4.20	682,772
2024-05-07	$4.56	$4.56	$4.24	$4.29	$4.29	578,544
2024-05-06	$4.31	$4.58	$4.31	$4.45	$4.45	1,380,886
2024-05-03	$4.33	$4.53	$4.24	$4.27	$4.27	564,356
2024-05-02	$4.01	$4.23	$3.93	$4.22	$4.22	758,504
2024-05-01	$3.77	$4.08	$3.73	$3.90	$3.90	1,074,630
2024-04-30	$3.81	$3.83	$3.70	$3.76	$3.76	673,828
2024-04-29	$3.73	$3.93	$3.73	$3.86	$3.86	526,655
2024-04-26	$3.72	$3.76	$3.64	$3.70	$3.70	379,322
2024-04-25	$3.71	$3.88	$3.68	$3.69	$3.69	494,603
2024-04-24	$3.79	$3.86	$3.66	$3.81	$3.81	1,182,958
2024-04-23	$3.69	$3.90	$3.66	$3.78	$3.78	1,015,920
2024-04-22	$3.63	$3.89	$3.56	$3.72	$3.72	984,063
2024-04-19	$3.45	$3.63	$3.45	$3.59	$3.59	736,064
2024-04-18	$3.30	$3.75	$3.19	$3.45	$3.45	1,073,868
2024-04-17	$3.23	$3.44	$3.20	$3.30	$3.30	1,728,974
2024-04-16	$3.10	$3.21	$2.93	$3.20	$3.20	895,517
2024-04-15	$3.22	$3.36	$3.13	$3.13	$3.13	862,509
2024-04-12	$3.18	$3.27	$3.14	$3.20	$3.20	666,463
2024-04-11	$3.38	$3.45	$3.23	$3.24	$3.24	782,441
2024-04-10	$3.37	$3.48	$3.23	$3.33	$3.33	761,396
2024-04-09	$3.48	$3.65	$3.31	$3.59	$3.59	821,992
2024-04-08	$3.54	$3.65	$3.44	$3.49	$3.49	731,029
2024-04-05	$3.66	$3.70	$3.34	$3.43	$3.43	752,102
2024-04-04	$3.52	$3.89	$3.49	$3.72	$3.72	1,313,437
2024-04-03	$3.28	$3.47	$3.14	$3.45	$3.45	1,895,975
2024-04-02	$3.56	$3.67	$3.21	$3.28	$3.28	13,429,417
2024-04-01	$3.92	$3.92	$3.52	$3.72	$3.72	1,599,799
2024-03-28	$3.74	$4.14	$3.72	$3.93	$3.93	2,655,994
2024-03-27	$3.76	$4.11	$3.76	$3.96	$3.96	924,362
2024-03-26	$3.85	$3.98	$3.64	$3.66	$3.66	976,959
2024-03-25	$3.50	$3.88	$3.47	$3.81	$3.81	1,235,263
2024-03-22	$3.83	$3.85	$3.47	$3.48	$3.48	593,457
2024-03-21	$3.89	$3.99	$3.79	$3.86	$3.86	875,060
2024-03-20	$3.48	$3.92	$3.39	$3.86	$3.86	906,282
2024-03-19	$3.51	$3.64	$3.42	$3.48	$3.48	1,048,736
2024-03-18	$3.79	$3.79	$3.53	$3.54	$3.54	1,107,573
2024-03-15	$3.96	$4.08	$3.70	$3.72	$3.72	1,700,421
2024-03-14	$4.26	$4.26	$3.94	$3.98	$3.98	893,895
2024-03-13	$4.16	$4.37	$4.16	$4.26	$4.26	761,344
2024-03-12	$4.30	$4.30	$4.01	$4.18	$4.18	641,266
2024-03-11	$4.25	$4.37	$4.21	$4.29	$4.29	493,636
2024-03-08	$4.33	$4.48	$4.21	$4.26	$4.26	702,185
2024-03-07	$4.25	$4.45	$4.21	$4.26	$4.26	534,569
2024-03-06	$4.37	$4.41	$4.09	$4.21	$4.21	819,148
2024-03-05	$4.50	$4.83	$4.34	$4.36	$4.36	1,211,001
2024-03-04	$3.90	$5.12	$3.89	$4.61	$4.61	3,458,137
2024-03-01	$4.05	$4.10	$3.71	$3.76	$3.76	1,494,063
2024-02-29	$4.10	$4.59	$3.95	$4.03	$4.03	1,313,755
2024-02-28	$4.59	$4.59	$3.96	$3.98	$3.98	1,306,902
2024-02-27	$4.65	$5.12	$4.65	$4.68	$4.68	1,156,497
2024-02-26	$4.36	$4.66	$4.21	$4.60	$4.60	1,185,789
2024-02-23	$5.55	$5.96	$4.26	$4.34	$4.34	2,098,520
2024-02-22	$5.48	$5.53	$5.26	$5.39	$5.39	722,696
2024-02-21	$5.68	$5.71	$5.45	$5.51	$5.51	404,658
2024-02-20	$5.92	$5.97	$5.69	$5.71	$5.71	406,958
2024-02-16	$6.29	$6.33	$6.07	$6.11	$6.11	423,240
2024-02-15	$6.02	$6.49	$5.98	$6.42	$6.42	512,525
2024-02-14	$6.42	$6.48	$5.95	$5.97	$5.97	356,554
2024-02-13	$6.52	$6.66	$6.24	$6.24	$6.24	460,174
2024-02-12	$5.86	$7.10	$5.86	$7.03	$7.03	680,036
2024-02-09	$5.61	$5.95	$5.61	$5.87	$5.87	921,564
2024-02-08	$5.72	$6.22	$5.57	$5.67	$5.67	1,003,774
2024-02-07	$7.44	$7.58	$5.35	$5.64	$5.64	1,260,282
2024-02-06	$7.36	$7.69	$7.28	$7.43	$7.43	213,534
2024-02-05	$7.52	$7.54	$7.31	$7.36	$7.36	221,017
2024-02-02	$7.95	$8.03	$7.70	$7.85	$7.85	224,945
2024-02-01	$8.11	$8.34	$7.82	$8.16	$8.16	205,612
2024-01-31	$8.26	$8.39	$7.96	$7.97	$7.97	227,682
2024-01-30	$8.57	$8.57	$8.22	$8.23	$8.23	203,807
2024-01-29	$9.01	$9.15	$8.68	$8.72	$8.72	239,380
2024-01-26	$9.14	$9.35	$8.79	$8.97	$8.97	287,342
2024-01-25	$8.48	$9.20	$8.48	$9.12	$9.12	325,676
2024-01-24	$8.40	$8.61	$8.20	$8.25	$8.25	297,041
2024-01-23	$8.28	$8.32	$7.97	$8.09	$8.09	272,703
2024-01-22	$7.64	$8.16	$7.60	$8.09	$8.09	305,348
2024-01-19	$7.30	$7.55	$7.16	$7.55	$7.55	202,982
2024-01-18	$7.66	$7.80	$7.15	$7.24	$7.24	333,715
2024-01-17	$7.25	$7.64	$7.24	$7.61	$7.61	241,041
2024-01-16	$7.74	$7.74	$7.48	$7.52	$7.52	231,138
2024-01-12	$8.05	$8.21	$7.80	$7.83	$7.83	169,910
2024-01-11	$7.81	$7.86	$7.56	$7.85	$7.85	271,277
2024-01-10	$7.45	$7.84	$7.31	$7.84	$7.84	210,437
2024-01-09	$7.80	$7.86	$7.41	$7.55	$7.55	381,529
2024-01-08	$7.97	$8.21	$7.79	$8.06	$8.06	304,434
2024-01-05	$7.61	$8.19	$7.57	$8.00	$8.00	532,285
2024-01-04	$7.68	$7.80	$7.54	$7.69	$7.69	324,815
2024-01-03	$7.69	$7.80	$7.52	$7.62	$7.62	389,282
2024-01-02	$7.90	$8.41	$7.58	$7.88	$7.88	501,751
2023-12-29	$8.28	$8.29	$7.82	$7.99	$7.99	283,608
2023-12-28	$7.78	$8.34	$7.78	$8.29	$8.29	304,834
2023-12-27	$7.84	$7.94	$7.70	$7.87	$7.87	295,281
2023-12-26	$7.63	$7.89	$7.48	$7.77	$7.77	294,264
2023-12-22	$7.53	$7.76	$7.48	$7.59	$7.59	220,777
2023-12-21	$7.35	$7.58	$7.19	$7.51	$7.51	359,735
2023-12-20	$7.72	$7.89	$7.28	$7.29	$7.29	401,545
2023-12-19	$7.56	$7.81	$7.56	$7.75	$7.75	356,704
2023-12-18	$7.79	$7.88	$7.40	$7.43	$7.43	390,467
2023-12-15	$8.34	$8.34	$7.76	$7.77	$7.77	1,196,712
2023-12-14	$8.15	$9.00	$8.15	$8.32	$8.32	498,420
2023-12-13	$7.10	$7.86	$7.04	$7.81	$7.81	470,889
2023-12-12	$7.41	$7.53	$7.13	$7.16	$7.16	272,258
2023-12-11	$7.78	$7.78	$7.40	$7.45	$7.45	262,919
2023-12-08	$7.42	$7.82	$7.42	$7.79	$7.79	239,135
2023-12-07	$7.38	$7.47	$7.29	$7.42	$7.42	206,797
2023-12-06	$7.32	$7.61	$7.28	$7.36	$7.36	255,099
2023-12-05	$7.78	$7.78	$7.21	$7.28	$7.28	262,784
2023-12-04	$7.42	$7.98	$7.42	$7.87	$7.87	413,625
2023-12-01	$6.85	$7.51	$6.67	$7.47	$7.47	316,882
2023-11-30	$7.58	$7.62	$6.87	$6.91	$6.91	317,458
2023-11-29	$7.42	$7.69	$7.34	$7.55	$7.55	358,869
2023-11-28	$7.36	$7.36	$7.09	$7.25	$7.25	195,029
2023-11-27	$7.52	$7.66	$7.37	$7.38	$7.38	272,004
2023-11-24	$7.53	$7.70	$7.51	$7.63	$7.63	94,798
2023-11-22	$7.48	$7.65	$7.36	$7.57	$7.57	175,704
2023-11-21	$7.57	$7.58	$7.40	$7.43	$7.43	185,692
2023-11-20	$7.52	$7.83	$7.46	$7.71	$7.71	227,947
2023-11-17	$7.47	$7.59	$7.39	$7.52	$7.52	315,410
2023-11-16	$7.68	$7.72	$7.21	$7.29	$7.29	264,412
2023-11-15	$7.49	$7.80	$7.31	$7.61	$7.61	587,459
2023-11-14	$7.18	$7.54	$7.08	$7.41	$7.41	470,222
2023-11-13	$6.86	$6.86	$6.49	$6.62	$6.62	319,447
2023-11-10	$6.81	$7.01	$6.59	$6.85	$6.85	328,211
2023-11-09	$6.97	$7.03	$6.62	$6.69	$6.69	348,395
2023-11-08	$6.84	$6.95	$6.57	$6.92	$6.92	328,910
2023-11-07	$7.01	$7.09	$6.69	$6.91	$6.91	472,008
2023-11-06	$7.20	$7.49	$6.98	$7.08	$7.08	589,316
2023-11-03	$6.47	$7.43	$6.47	$7.20	$7.20	848,513
2023-11-02	$5.19	$6.15	$5.17	$6.10	$6.10	784,080
2023-11-01	$5.43	$5.52	$5.06	$5.14	$5.14	460,791
2023-10-31	$5.43	$5.63	$5.40	$5.47	$5.47	561,254
2023-10-30	$5.29	$5.54	$5.23	$5.47	$5.47	546,451
2023-10-27	$5.45	$5.45	$5.16	$5.21	$5.21	452,721
2023-10-26	$5.82	$5.82	$5.23	$5.43	$5.43	314,012
2023-10-25	$6.00	$6.03	$5.77	$5.78	$5.78	390,246
2023-10-24	$6.20	$6.27	$5.99	$6.10	$6.10	330,994
2023-10-23	$6.11	$6.41	$6.00	$6.12	$6.12	394,920
2023-10-20	$6.11	$6.28	$5.89	$6.13	$6.13	401,835
2023-10-19	$6.32	$6.34	$6.02	$6.10	$6.10	375,245
2023-10-18	$6.00	$6.32	$5.98	$6.29	$6.29	392,233
2023-10-17	$5.81	$6.33	$5.81	$6.17	$6.17	648,643
2023-10-16	$5.12	$5.94	$5.07	$5.90	$5.90	867,270
2023-10-13	$5.19	$5.30	$5.05	$5.07	$5.07	342,445
2023-10-12	$5.40	$5.45	$5.18	$5.20	$5.20	330,800
2023-10-11	$5.63	$5.78	$5.34	$5.38	$5.38	348,157
2023-10-10	$5.07	$5.76	$5.05	$5.63	$5.63	608,191
2023-10-09	$4.98	$5.07	$4.85	$5.04	$5.04	362,032
2023-10-06	$4.93	$5.19	$4.90	$5.06	$5.06	384,588
2023-10-05	$5.02	$5.12	$4.92	$5.01	$5.01	607,935
2023-10-04	$5.02	$5.12	$4.89	$5.00	$5.00	522,578
2023-10-03	$5.18	$5.21	$4.95	$5.01	$5.01	599,245
2023-10-02	$5.42	$5.48	$5.00	$5.22	$5.22	743,576
2023-09-29	$5.65	$5.86	$5.47	$5.48	$5.48	497,639
2023-09-28	$5.54	$5.83	$5.49	$5.58	$5.58	548,744
2023-09-27	$5.73	$5.80	$5.48	$5.52	$5.52	407,001
2023-09-26	$5.81	$5.97	$5.56	$5.66	$5.66	550,897
2023-09-25	$6.05	$6.20	$5.84	$5.89	$5.89	429,747
2023-09-22	$6.42	$6.44	$6.05	$6.06	$6.06	337,844
2023-09-21	$6.36	$6.54	$6.27	$6.40	$6.40	308,307
2023-09-20	$6.75	$6.85	$6.43	$6.45	$6.45	387,285
2023-09-19	$6.90	$6.94	$6.64	$6.68	$6.68	269,319
2023-09-18	$7.12	$7.22	$6.88	$6.90	$6.90	334,799
2023-09-15	$7.33	$7.63	$7.00	$7.09	$7.09	1,713,089
2023-09-14	$6.65	$7.37	$6.58	$7.34	$7.34	518,890
2023-09-13	$6.66	$6.68	$6.36	$6.55	$6.55	467,112
2023-09-12	$6.82	$6.85	$6.54	$6.64	$6.64	589,786
2023-09-11	$6.18	$6.87	$5.97	$6.81	$6.81	1,244,442
2023-09-08	$5.88	$6.21	$5.79	$6.17	$6.17	729,248
2023-09-07	$6.00	$6.14	$5.41	$5.88	$5.88	1,286,085
2023-09-06	$6.63	$6.63	$5.92	$6.11	$6.11	840,675
2023-09-05	$6.97	$7.00	$6.28	$6.52	$6.52	1,078,910
2023-09-01	$7.69	$7.69	$6.86	$7.15	$7.15	714,645
2023-08-31	$7.76	$7.89	$7.62	$7.64	$7.64	287,413
2023-08-30	$7.81	$7.91	$7.73	$7.75	$7.75	166,703
2023-08-29	$7.75	$7.88	$7.59	$7.78	$7.78	281,978
2023-08-28	$7.60	$7.89	$7.60	$7.74	$7.74	253,282
2023-08-25	$7.71	$7.76	$7.58	$7.62	$7.62	190,596
2023-08-24	$7.78	$7.88	$7.58	$7.63	$7.63	335,801
2023-08-23	$7.86	$7.97	$7.79	$7.85	$7.85	316,022
2023-08-22	$8.20	$8.29	$7.87	$7.87	$7.87	301,728
2023-08-21	$8.46	$8.50	$8.13	$8.16	$8.16	322,194
2023-08-18	$8.58	$8.76	$8.46	$8.51	$8.51	279,425
2023-08-17	$8.68	$8.90	$8.55	$8.71	$8.71	215,140
2023-08-16	$9.04	$9.19	$8.65	$8.68	$8.68	209,243
2023-08-15	$9.22	$9.22	$8.87	$9.11	$9.11	191,551
2023-08-14	$9.98	$10.09	$9.26	$9.30	$9.30	323,606
2023-08-11	$9.87	$10.09	$9.87	$10.05	$10.05	253,136
2023-08-10	$9.89	$10.22	$9.56	$9.88	$9.88	315,684
2023-08-09	$10.39	$10.54	$9.80	$9.87	$9.87	336,480
2023-08-08	$10.30	$10.56	$9.90	$10.47	$10.47	420,607
2023-08-07	$10.64	$11.02	$10.25	$10.37	$10.37	347,871
2023-08-04	$9.48	$10.83	$9.48	$10.82	$10.82	366,261
2023-08-03	$9.69	$9.69	$9.50	$9.54	$9.54	157,526
2023-08-02	$9.60	$9.72	$9.49	$9.71	$9.71	140,425
2023-08-01	$9.82	$9.82	$9.47	$9.77	$9.77	167,271
2023-07-31	$9.69	$9.95	$9.69	$9.86	$9.86	233,009
2023-07-28	$9.65	$9.80	$9.56	$9.65	$9.65	140,710
2023-07-27	$9.71	$9.85	$9.42	$9.53	$9.53	330,510
2023-07-26	$9.42	$9.70	$9.42	$9.60	$9.60	132,274
2023-07-25	$9.70	$9.81	$9.40	$9.41	$9.41	172,865
2023-07-24	$9.60	$9.81	$9.58	$9.74	$9.74	139,913
2023-07-21	$10.07	$10.11	$9.62	$9.64	$9.64	195,274
2023-07-20	$10.27	$10.33	$9.87	$10.00	$10.00	154,909
2023-07-19	$10.09	$10.48	$10.09	$10.32	$10.32	261,624
2023-07-18	$9.70	$10.29	$9.70	$10.14	$10.14	174,464
2023-07-17	$9.65	$9.87	$9.57	$9.74	$9.74	226,548
2023-07-14	$9.72	$9.72	$9.38	$9.67	$9.67	249,703
2023-07-13	$9.70	$9.81	$9.54	$9.72	$9.72	226,471
2023-07-12	$9.78	$9.80	$9.57	$9.69	$9.69	163,935
2023-07-11	$9.47	$9.57	$9.42	$9.48	$9.48	159,451
2023-07-10	$9.31	$9.68	$9.31	$9.42	$9.42	212,544
2023-07-07	$8.77	$9.42	$8.77	$9.35	$9.35	417,775
2023-07-06	$8.77	$8.88	$8.56	$8.79	$8.79	224,008
2023-07-05	$9.14	$9.15	$8.91	$8.94	$8.94	284,143
2023-07-03	$9.18	$9.34	$9.16	$9.25	$9.25	79,514
2023-06-30	$9.29	$9.37	$9.11	$9.15	$9.15	238,264
2023-06-29	$9.12	$9.32	$9.12	$9.21	$9.21	248,757
2023-06-28	$9.17	$9.27	$9.02	$9.15	$9.15	299,130
2023-06-27	$8.52	$9.24	$8.44	$9.19	$9.19	331,730
2023-06-26	$7.86	$8.60	$7.86	$8.52	$8.52	477,318
2023-06-23	$7.63	$7.93	$7.62	$7.88	$7.88	1,690,244
2023-06-22	$8.28	$8.28	$7.74	$7.78	$7.78	721,923
2023-06-21	$8.15	$8.33	$7.96	$8.30	$8.30	456,306
2023-06-20	$8.23	$8.28	$8.06	$8.20	$8.20	520,710
2023-06-16	$8.21	$8.32	$7.92	$8.28	$8.28	1,196,114
2023-06-15	$8.04	$8.15	$7.88	$8.10	$8.10	602,206
2023-06-14	$8.48	$8.61	$8.03	$8.06	$8.06	656,248
2023-06-13	$8.47	$8.72	$8.43	$8.44	$8.44	337,063
2023-06-12	$8.46	$8.58	$8.33	$8.37	$8.37	239,249
2023-06-09	$8.62	$8.69	$8.30	$8.40	$8.40	242,738
2023-06-08	$8.72	$8.85	$8.45	$8.59	$8.59	253,281
2023-06-07	$8.44	$8.84	$8.44	$8.79	$8.79	479,133
2023-06-06	$7.90	$8.34	$7.80	$8.31	$8.31	431,387
2023-06-05	$8.16	$8.16	$7.70	$7.89	$7.89	273,173
2023-06-02	$7.88	$8.25	$7.77	$8.23	$8.23	264,114
2023-06-01	$7.87	$7.89	$7.60	$7.68	$7.68	227,464
2023-05-31	$8.32	$8.39	$7.86	$7.88	$7.88	358,104
2023-05-30	$8.50	$8.61	$8.24	$8.31	$8.31	205,790
2023-05-26	$8.23	$8.54	$8.19	$8.44	$8.44	255,226
2023-05-25	$8.20	$8.23	$7.99	$8.19	$8.19	264,746
2023-05-24	$8.39	$8.39	$8.11	$8.26	$8.26	223,682
2023-05-23	$8.47	$8.79	$8.44	$8.49	$8.49	279,893
2023-05-22	$8.31	$8.48	$8.17	$8.45	$8.45	424,844
2023-05-19	$8.24	$8.24	$8.01	$8.19	$8.19	1,356,887
2023-05-18	$7.91	$8.11	$7.70	$8.10	$8.10	444,259
2023-05-17	$7.70	$8.16	$7.70	$7.95	$7.95	360,649
2023-05-16	$7.70	$7.76	$7.49	$7.65	$7.65	211,027
2023-05-15	$7.53	$8.03	$7.53	$7.79	$7.79	366,885
2023-05-12	$7.64	$7.65	$7.47	$7.52	$7.52	420,006
2023-05-11	$7.50	$7.65	$7.33	$7.57	$7.57	423,378
2023-05-10	$7.90	$7.94	$7.42	$7.63	$7.63	307,432
2023-05-09	$7.85	$8.04	$7.71	$7.76	$7.76	304,007
2023-05-08	$8.10	$8.24	$7.76	$7.92	$7.92	300,100
2023-05-05	$7.65	$8.40	$7.60	$7.99	$7.99	521,868
2023-05-04	$7.92	$7.93	$7.32	$7.40	$7.40	362,444
2023-05-03	$8.08	$8.30	$7.95	$7.96	$7.96	238,639
2023-05-02	$8.42	$8.50	$8.06	$8.08	$8.08	268,940
2023-05-01	$8.37	$8.63	$8.35	$8.47	$8.47	239,667
2023-04-28	$8.53	$8.65	$8.40	$8.43	$8.43	317,123
2023-04-27	$8.48	$8.76	$8.47	$8.61	$8.61	236,277
2023-04-26	$8.57	$8.73	$8.31	$8.40	$8.40	160,909
2023-04-25	$9.03	$9.03	$8.63	$8.65	$8.65	212,128
2023-04-24	$8.82	$9.13	$8.82	$9.09	$9.09	249,648
2023-04-21	$9.00	$9.00	$8.69	$8.81	$8.81	247,131
2023-04-20	$9.19	$9.19	$8.89	$9.03	$9.03	181,050
2023-04-19	$8.97	$9.38	$8.87	$9.26	$9.26	206,703
2023-04-18	$9.33	$9.44	$9.04	$9.08	$9.08	174,220
2023-04-17	$9.23	$9.34	$9.10	$9.32	$9.32	223,331
2023-04-14	$9.30	$9.61	$9.06	$9.15	$9.15	180,874
2023-04-13	$9.22	$9.34	$9.05	$9.26	$9.26	174,299
2023-04-12	$9.65	$9.65	$9.04	$9.05	$9.05	206,089
2023-04-11	$9.09	$9.47	$9.08	$9.42	$9.42	263,607
2023-04-10	$8.73	$9.14	$8.69	$9.00	$9.00	256,887
2023-04-06	$8.75	$8.89	$8.65	$8.80	$8.80	228,375
2023-04-05	$8.81	$8.87	$8.60	$8.73	$8.73	293,228
2023-04-04	$9.20	$9.35	$8.81	$8.86	$8.86	273,162
2023-04-03	$9.47	$9.47	$9.03	$9.20	$9.20	366,446
2023-03-31	$9.26	$9.42	$9.23	$9.41	$9.41	291,411
2023-03-30	$9.37	$9.37	$9.11	$9.18	$9.18	156,590
2023-03-29	$9.05	$9.30	$9.05	$9.15	$9.15	256,579
2023-03-28	$9.08	$9.33	$8.87	$8.96	$8.96	170,091
2023-03-27	$8.93	$9.22	$8.92	$9.16	$9.16	200,361
2023-03-24	$8.74	$8.85	$8.62	$8.82	$8.82	310,041
2023-03-23	$9.17	$9.28	$8.70	$8.90	$8.90	363,560
2023-03-22	$9.33	$9.56	$8.93	$8.96	$8.96	220,384
2023-03-21	$9.24	$9.60	$9.15	$9.35	$9.35	313,750
2023-03-20	$8.84	$9.38	$8.77	$9.01	$9.01	448,982
2023-03-17	$9.18	$9.23	$8.71	$8.75	$8.75	966,172
2023-03-16	$9.34	$9.50	$9.09	$9.36	$9.36	339,731
2023-03-15	$9.54	$9.55	$9.00	$9.53	$9.53	517,769
2023-03-14	$10.33	$10.79	$9.61	$9.69	$9.69	499,727
2023-03-13	$10.49	$10.65	$9.85	$9.86	$9.86	550,101
2023-03-10	$10.64	$10.69	$10.22	$10.64	$10.64	448,307
2023-03-09	$11.02	$11.07	$10.59	$10.73	$10.73	344,639
2023-03-08	$10.98	$11.09	$10.79	$11.07	$11.07	234,085
2023-03-07	$10.83	$11.09	$10.65	$10.98	$10.98	331,230
2023-03-06	$11.62	$11.67	$10.52	$10.92	$10.92	427,296
2023-03-03	$11.74	$11.80	$11.55	$11.69	$11.69	280,081
2023-03-02	$12.05	$12.13	$11.71	$11.76	$11.76	179,988
2023-03-01	$12.63	$12.63	$12.02	$12.23	$12.23	235,781
2023-02-28	$12.90	$13.07	$12.62	$12.62	$12.62	244,929
2023-02-27	$12.53	$13.02	$12.35	$12.95	$12.95	272,856
2023-02-24	$14.19	$14.19	$12.05	$12.58	$12.58	606,673
2023-02-23	$14.50	$14.62	$14.24	$14.54	$14.54	162,398
2023-02-22	$14.20	$14.62	$14.00	$14.45	$14.45	211,324
2023-02-21	$14.49	$14.62	$14.11	$14.14	$14.14	173,578
2023-02-17	$14.76	$14.83	$14.52	$14.75	$14.75	161,804
2023-02-16	$14.76	$14.87	$14.51	$14.64	$14.64	133,380
2023-02-15	$14.28	$15.23	$14.28	$15.19	$15.19	121,908
2023-02-14	$14.53	$14.63	$14.38	$14.43	$14.43	136,426
2023-02-13	$14.46	$14.69	$14.13	$14.69	$14.69	147,262
2023-02-10	$14.55	$14.80	$14.37	$14.37	$14.37	149,738
2023-02-09	$15.21	$15.31	$14.67	$14.73	$14.73	134,186
2023-02-08	$15.05	$15.32	$14.95	$15.09	$15.09	158,463
2023-02-07	$14.81	$15.18	$14.50	$15.12	$15.12	326,594
2023-02-06	$15.37	$15.51	$14.81	$14.84	$14.84	178,151
2023-02-03	$15.48	$16.13	$15.48	$15.59	$15.59	266,416
2023-02-02	$15.01	$15.80	$15.01	$15.74	$15.74	308,320
2023-02-01	$14.85	$15.26	$14.68	$15.14	$15.14	283,704
2023-01-31	$14.48	$15.02	$14.27	$14.95	$14.95	249,342
2023-01-30	$14.36	$14.59	$14.09	$14.44	$14.44	103,598
2023-01-27	$14.40	$14.61	$13.86	$14.48	$14.48	128,704
2023-01-26	$14.29	$14.66	$13.98	$14.39	$14.39	105,739
2023-01-25	$14.05	$14.17	$13.43	$14.17	$14.17	139,104
2023-01-24	$14.05	$14.05	$13.72	$13.92	$13.92	133,936
2023-01-23	$13.84	$14.14	$13.79	$13.92	$13.92	205,179
2023-01-20	$13.59	$13.78	$13.43	$13.77	$13.77	255,948
2023-01-19	$13.39	$13.57	$13.09	$13.34	$13.34	141,424
2023-01-18	$13.98	$14.09	$13.49	$13.57	$13.57	161,873
2023-01-17	$13.86	$14.26	$13.61	$13.96	$13.96	158,898
2023-01-13	$13.82	$14.04	$13.65	$13.91	$13.91	150,084
2023-01-12	$13.54	$14.38	$13.54	$13.91	$13.91	315,769
2023-01-11	$13.37	$13.52	$13.29	$13.48	$13.48	177,322
2023-01-10	$13.27	$13.53	$13.26	$13.33	$13.33	188,738
2023-01-09	$13.64	$13.64	$13.24	$13.33	$13.33	172,281
2023-01-06	$13.69	$14.11	$13.44	$13.50	$13.50	311,828
2023-01-05	$13.91	$14.54	$13.26	$13.45	$13.45	223,113
2023-01-04	$13.49	$13.85	$12.99	$13.77	$13.77	179,331
2023-01-03	$13.40	$13.69	$13.13	$13.26	$13.26	226,653
2022-12-30	$13.07	$13.28	$12.82	$13.19	$13.19	201,822
2022-12-29	$12.70	$13.31	$12.62	$13.23	$13.23	239,943
2022-12-28	$13.25	$13.41	$12.66	$12.68	$12.68	181,448
2022-12-27	$13.41	$13.46	$13.05	$13.29	$13.29	146,543
2022-12-23	$13.38	$13.51	$13.16	$13.37	$13.37	213,130
2022-12-22	$13.08	$13.37	$12.11	$13.33	$13.33	234,603
2022-12-21	$13.24	$13.56	$13.05	$13.23	$13.23	230,036
2022-12-20	$12.69	$13.24	$12.33	$13.12	$13.12	379,293
2022-12-19	$13.14	$13.14	$12.63	$12.81	$12.81	297,350
2022-12-16	$13.09	$13.57	$13.02	$13.16	$13.16	1,868,280
2022-12-15	$14.20	$14.46	$13.48	$13.50	$13.50	321,147
2022-12-14	$14.28	$14.88	$14.28	$14.69	$14.69	306,572
2022-12-13	$14.84	$15.58	$14.51	$14.54	$14.54	362,160
2022-12-12	$14.18	$14.68	$13.95	$14.55	$14.55	260,403
2022-12-09	$14.06	$14.37	$13.68	$14.13	$14.13	233,266
2022-12-08	$13.99	$14.30	$13.77	$13.97	$13.97	267,519
2022-12-07	$15.00	$15.00	$13.49	$13.91	$13.91	278,441
2022-12-06	$15.23	$15.52	$14.98	$15.05	$15.05	328,188
2022-12-05	$15.03	$15.35	$15.02	$15.30	$15.30	224,706
2022-12-02	$14.80	$15.37	$14.42	$15.20	$15.20	163,819
2022-12-01	$15.02	$15.14	$14.74	$15.06	$15.06	185,993
2022-11-30	$14.54	$15.04	$14.20	$14.98	$14.98	280,886
2022-11-29	$14.45	$14.89	$14.28	$14.56	$14.56	186,177
2022-11-28	$14.27	$14.56	$14.21	$14.56	$14.56	160,561
2022-11-25	$14.51	$14.87	$14.49	$14.49	$14.49	69,251
2022-11-23	$14.34	$14.57	$14.31	$14.50	$14.50	111,212
2022-11-22	$14.28	$14.51	$13.83	$14.43	$14.43	126,163
2022-11-21	$14.01	$14.48	$13.70	$14.19	$14.19	167,379
2022-11-18	$14.76	$14.76	$13.28	$13.96	$13.96	242,393
2022-11-17	$14.10	$14.66	$13.96	$14.47	$14.47	185,155
2022-11-16	$14.85	$14.97	$14.39	$14.52	$14.52	236,303
2022-11-15	$14.70	$15.40	$14.24	$14.88	$14.88	320,393
2022-11-14	$13.35	$15.02	$13.35	$14.34	$14.34	1,020,226
2022-11-11	$12.69	$13.62	$12.49	$13.47	$13.47	462,617
2022-11-10	$10.88	$12.84	$10.67	$12.79	$12.79	556,893
2022-11-09	$11.01	$11.01	$9.90	$10.39	$10.39	463,699
2022-11-08	$12.85	$12.85	$10.89	$11.56	$11.56	436,898
2022-11-07	$13.46	$13.76	$13.41	$13.53	$13.53	219,073
2022-11-04	$14.11	$14.11	$13.24	$13.40	$13.40	209,555
2022-11-03	$13.98	$14.05	$12.58	$13.85	$13.85	164,797
2022-11-02	$14.79	$14.83	$14.09	$14.23	$14.23	209,599
2022-11-01	$14.46	$15.01	$13.92	$14.95	$14.95	212,306
2022-10-31	$14.65	$14.90	$13.87	$14.19	$14.19	213,162
2022-10-28	$14.25	$14.69	$14.10	$14.62	$14.62	131,746
2022-10-27	$14.85	$14.88	$14.08	$14.10	$14.10	180,235
2022-10-26	$14.98	$15.11	$14.61	$14.61	$14.61	112,243
2022-10-25	$14.75	$15.07	$14.75	$14.88	$14.88	158,236
2022-10-24	$15.02	$15.03	$14.73	$14.80	$14.80	136,749
2022-10-21	$14.74	$14.98	$14.24	$14.95	$14.95	160,360
2022-10-20	$14.46	$14.85	$14.42	$14.60	$14.60	209,136
2022-10-19	$14.26	$14.60	$14.15	$14.46	$14.46	162,155
2022-10-18	$14.18	$14.44	$14.14	$14.41	$14.41	200,370
2022-10-17	$13.27	$13.85	$13.27	$13.84	$13.84	239,222
2022-10-14	$13.02	$13.37	$12.99	$13.11	$13.11	299,852
2022-10-13	$12.19	$13.05	$11.94	$13.00	$13.00	228,927
2022-10-12	$12.28	$12.42	$12.06	$12.22	$12.22	199,870
2022-10-11	$12.35	$12.54	$12.15	$12.27	$12.27	210,486
2022-10-10	$12.24	$12.54	$12.02	$12.48	$12.48	224,666
2022-10-07	$12.31	$12.49	$12.02	$12.04	$12.04	533,577
2022-10-06	$12.56	$12.70	$12.17	$12.38	$12.38	217,523
2022-10-05	$12.27	$12.63	$11.93	$12.62	$12.62	249,950
2022-10-04	$12.15	$12.63	$12.06	$12.61	$12.61	270,095
2022-10-03	$11.56	$11.99	$11.22	$11.91	$11.91	381,855
2022-09-30	$11.41	$11.67	$11.26	$11.27	$11.27	322,697
2022-09-29	$11.91	$12.10	$11.23	$11.46	$11.46	282,994
2022-09-28	$12.00	$12.25	$11.96	$12.13	$12.13	281,556
2022-09-27	$12.45	$12.68	$11.98	$11.99	$11.99	226,772
2022-09-26	$12.36	$12.68	$12.28	$12.36	$12.36	176,840
2022-09-23	$13.10	$13.10	$12.46	$12.56	$12.56	231,952
2022-09-22	$13.99	$14.01	$13.15	$13.19	$13.19	177,261
2022-09-21	$14.58	$14.61	$13.98	$14.01	$14.01	156,086
2022-09-20	$14.40	$14.48	$14.26	$14.44	$14.44	160,435
2022-09-19	$14.07	$14.55	$14.07	$14.50	$14.50	150,550
2022-09-16	$14.39	$14.41	$13.85	$14.17	$14.17	378,015
2022-09-15	$14.23	$14.65	$14.23	$14.51	$14.51	190,032
2022-09-14	$14.71	$14.73	$13.98	$14.33	$14.33	140,846
2022-09-13	$14.74	$15.15	$14.62	$14.71	$14.71	323,017
2022-09-12	$14.82	$15.28	$14.71	$15.18	$15.18	163,085
2022-09-09	$14.00	$14.63	$13.92	$14.61	$14.61	172,455
2022-09-08	$13.82	$13.92	$13.60	$13.88	$13.88	175,041
2022-09-07	$13.77	$13.93	$13.57	$13.85	$13.85	317,827
2022-09-06	$14.56	$14.76	$13.79	$13.89	$13.89	204,714
2022-09-02	$15.04	$15.04	$14.49	$14.63	$14.63	194,243
2022-09-01	$14.79	$14.91	$14.59	$14.82	$14.82	163,889
2022-08-31	$14.91	$15.29	$14.79	$14.95	$14.95	202,338
2022-08-30	$15.24	$15.30	$14.83	$14.85	$14.85	126,633
2022-08-29	$15.13	$15.40	$15.12	$15.24	$15.24	101,971
2022-08-26	$15.54	$15.71	$15.10	$15.30	$15.30	193,881
2022-08-25	$15.14	$15.67	$14.97	$15.51	$15.51	135,518
2022-08-24	$14.95	$15.39	$14.80	$15.15	$15.15	126,766
2022-08-23	$15.53	$15.72	$14.99	$15.07	$15.07	228,271
2022-08-22	$15.77	$15.90	$15.37	$15.53	$15.53	235,562
2022-08-19	$16.04	$16.25	$15.95	$16.03	$16.03	132,158
2022-08-18	$15.92	$16.34	$15.92	$16.30	$16.30	171,333
2022-08-17	$16.17	$16.17	$15.45	$16.01	$16.01	139,728
2022-08-16	$16.03	$16.44	$15.89	$16.37	$16.37	312,596
2022-08-15	$15.83	$16.05	$15.63	$16.01	$16.01	224,726
2022-08-12	$15.69	$15.94	$15.61	$15.93	$15.93	244,372
2022-08-11	$15.32	$15.84	$15.32	$15.66	$15.66	239,112
2022-08-10	$14.88	$15.43	$14.88	$15.12	$15.12	366,676
2022-08-09	$14.84	$14.93	$14.57	$14.73	$14.73	318,058
2022-08-08	$14.38	$14.98	$14.30	$14.78	$14.78	396,006
2022-08-05	$14.25	$14.51	$13.51	$14.43	$14.43	379,717
2022-08-04	$14.52	$14.52	$14.24	$14.40	$14.40	254,503
2022-08-03	$14.25	$14.73	$13.87	$14.60	$14.60	170,670
2022-08-02	$14.30	$14.43	$13.99	$14.01	$14.01	258,418
2022-08-01	$14.16	$14.52	$14.00	$14.49	$14.49	154,338
2022-07-29	$14.82	$14.82	$14.03	$14.26	$14.26	309,152
2022-07-28	$14.63	$14.93	$14.31	$14.90	$14.90	177,720
2022-07-27	$14.37	$14.75	$14.31	$14.63	$14.63	194,005
2022-07-26	$14.43	$14.82	$14.23	$14.35	$14.35	197,264
2022-07-25	$14.40	$14.72	$14.30	$14.61	$14.61	172,647
2022-07-22	$14.64	$14.70	$14.20	$14.35	$14.35	220,243
2022-07-21	$14.16	$14.49	$13.99	$14.48	$14.48	194,249
2022-07-20	$13.62	$14.37	$13.58	$14.33	$14.33	323,518
2022-07-19	$13.50	$13.87	$13.39	$13.67	$13.67	224,269
2022-07-18	$13.01	$13.33	$12.74	$13.27	$13.27	203,645
2022-07-15	$12.67	$12.99	$12.49	$12.95	$12.95	205,180
2022-07-14	$12.33	$12.45	$12.28	$12.35	$12.35	155,196
2022-07-13	$12.45	$12.62	$12.36	$12.60	$12.60	140,458
2022-07-12	$12.30	$12.74	$12.23	$12.62	$12.62	236,380
2022-07-11	$12.64	$12.72	$12.34	$12.39	$12.39	196,388
2022-07-08	$12.92	$13.53	$12.68	$12.82	$12.82	432,322
2022-07-07	$12.52	$13.01	$12.39	$12.98	$12.98	344,325
2022-07-06	$12.83	$12.99	$12.08	$12.39	$12.39	375,190
2022-07-05	$12.52	$12.72	$12.04	$12.71	$12.71	356,704
2022-07-01	$12.41	$12.82	$12.36	$12.79	$12.79	254,857
2022-06-30	$12.45	$12.71	$12.35	$12.47	$12.47	375,260
2022-06-29	$12.78	$12.84	$12.43	$12.66	$12.66	178,181
2022-06-28	$12.94	$13.32	$12.79	$12.79	$12.79	289,424
2022-06-27	$13.14	$13.14	$12.86	$12.89	$12.89	237,890
2022-06-24	$12.78	$13.27	$12.68	$12.99	$12.99	410,313
2022-06-23	$12.58	$12.73	$12.37	$12.68	$12.68	229,373
2022-06-22	$12.57	$12.97	$12.51	$12.61	$12.61	209,196
2022-06-21	$12.76	$13.12	$12.54	$12.77	$12.77	381,744
2022-06-17	$12.91	$12.93	$12.43	$12.50	$12.50	949,616
2022-06-16	$13.22	$13.89	$12.56	$12.67	$12.67	321,300
2022-06-15	$13.41	$13.88	$13.38	$13.56	$13.56	288,655
2022-06-14	$13.16	$13.37	$12.91	$13.33	$13.33	297,284
2022-06-13	$14.00	$14.03	$13.08	$13.14	$13.14	353,041
2022-06-10	$14.82	$14.92	$14.33	$14.37	$14.37	394,512
2022-06-09	$15.10	$15.21	$14.83	$15.09	$15.09	227,698
2022-06-08	$15.30	$15.40	$14.99	$15.23	$15.23	347,086
2022-06-07	$15.31	$15.45	$15.14	$15.44	$15.44	251,983
2022-06-06	$15.61	$15.61	$15.24	$15.52	$15.52	224,900
2022-06-03	$15.60	$15.65	$15.28	$15.46	$15.46	218,908
2022-06-02	$15.43	$15.70	$15.26	$15.63	$15.63	197,260
2022-06-01	$15.85	$15.85	$15.31	$15.51	$15.51	336,244
2022-05-31	$15.49	$16.01	$15.32	$15.87	$15.87	354,279
2022-05-27	$15.50	$15.77	$15.50	$15.71	$15.71	214,347
2022-05-26	$15.43	$15.57	$15.30	$15.44	$15.44	267,507
2022-05-25	$14.85	$15.43	$14.73	$15.25	$15.25	308,672
2022-05-24	$15.58	$15.58	$14.69	$14.90	$14.90	392,912
2022-05-23	$16.37	$16.37	$15.72	$15.80	$15.80	299,192
2022-05-20	$16.18	$16.28	$15.46	$15.92	$15.92	356,935
2022-05-19	$15.73	$16.08	$15.57	$15.88	$15.88	346,362
2022-05-18	$15.76	$16.19	$15.76	$15.88	$15.88	346,916
2022-05-17	$15.37	$16.00	$15.37	$15.94	$15.94	265,115
2022-05-16	$15.09	$15.54	$15.00	$15.09	$15.09	247,162
2022-05-13	$14.94	$15.25	$14.70	$15.08	$15.08	273,820
2022-05-12	$14.51	$15.06	$14.34	$14.88	$14.88	355,276
2022-05-11	$14.81	$15.25	$14.22	$14.63	$14.63	373,906
2022-05-10	$14.99	$15.27	$14.30	$14.70	$14.70	512,275
2022-05-09	$16.00	$17.51	$14.36	$14.71	$14.71	526,109
2022-05-06	$17.37	$17.50	$16.06	$16.39	$16.39	678,282
2022-05-05	$17.60	$17.86	$16.98	$17.25	$17.25	359,698
2022-05-04	$17.25	$17.87	$16.92	$17.79	$17.79	241,485
2022-05-03	$16.73	$17.22	$16.42	$16.95	$16.95	274,447
2022-05-02	$16.52	$16.87	$16.38	$16.75	$16.75	223,020
2022-04-29	$16.57	$16.69	$16.22	$16.46	$16.46	463,572
2022-04-28	$16.83	$16.96	$16.34	$16.69	$16.69	283,194
2022-04-27	$17.04	$17.06	$16.52	$16.73	$16.73	433,818
2022-04-26	$17.26	$17.39	$16.86	$17.01	$17.01	290,623
2022-04-25	$17.52	$17.71	$17.19	$17.45	$17.45	457,758
2022-04-22	$17.94	$17.99	$17.59	$17.68	$17.68	313,956
2022-04-21	$18.61	$18.66	$18.00	$18.06	$18.06	340,613
2022-04-20	$18.30	$18.67	$18.09	$18.50	$18.50	202,889
2022-04-19	$18.07	$18.51	$17.98	$18.38	$18.38	308,590
2022-04-18	$18.02	$18.44	$17.81	$18.15	$18.15	181,383
2022-04-14	$18.57	$18.58	$18.02	$18.04	$18.04	204,082
2022-04-13	$18.57	$18.78	$18.41	$18.53	$18.53	305,124
2022-04-12	$18.73	$19.06	$18.45	$18.52	$18.52	441,162
2022-04-11	$18.94	$19.05	$18.21	$18.53	$18.53	556,359
2022-04-08	$19.16	$19.29	$18.80	$19.02	$19.02	268,295
2022-04-07	$20.60	$20.81	$19.01	$19.16	$19.16	910,519
2022-04-06	$21.12	$21.17	$20.47	$20.58	$20.58	373,998
2022-04-05	$21.56	$21.81	$20.91	$21.02	$21.02	206,835
2022-04-04	$21.06	$21.46	$20.82	$21.42	$21.42	216,605
2022-04-01	$20.95	$21.22	$20.60	$21.02	$21.02	195,746
2022-03-31	$20.77	$20.99	$20.55	$20.79	$20.79	151,251
2022-03-30	$21.08	$21.28	$20.82	$20.88	$20.88	126,194
2022-03-29	$21.58	$21.69	$21.00	$21.07	$21.07	224,674
2022-03-28	$21.59	$21.59	$21.01	$21.17	$21.17	95,700
2022-03-25	$21.38	$21.68	$21.26	$21.62	$21.62	154,530
2022-03-24	$20.65	$21.35	$20.38	$21.28	$21.28	174,399
2022-03-23	$21.32	$21.49	$20.68	$20.71	$20.71	195,836
2022-03-22	$21.52	$21.85	$21.14	$21.38	$21.38	220,150
2022-03-21	$21.67	$21.74	$21.20	$21.30	$21.30	178,040
2022-03-18	$21.69	$21.74	$20.83	$21.61	$21.61	433,339
2022-03-17	$20.96	$21.49	$20.83	$21.45	$21.45	220,492
2022-03-16	$20.62	$21.42	$20.50	$21.15	$21.15	336,123
2022-03-15	$20.29	$20.66	$20.10	$20.38	$20.38	256,311
2022-03-14	$21.10	$21.22	$20.16	$20.28	$20.28	414,004
2022-03-11	$21.14	$21.38	$20.81	$21.14	$21.14	294,031
2022-03-10	$21.51	$21.51	$20.66	$20.93	$20.93	244,756
2022-03-09	$22.42	$22.86	$21.22	$21.66	$21.66	246,779
2022-03-08	$22.17	$22.76	$21.73	$22.22	$22.22	320,090
2022-03-07	$21.84	$22.26	$21.43	$21.87	$21.87	472,194
2022-03-04	$22.19	$22.19	$21.25	$21.90	$21.90	245,739
2022-03-03	$23.46	$23.46	$22.38	$22.74	$22.74	425,934
2022-03-02	$22.27	$23.61	$22.27	$23.50	$23.50	354,772
2022-03-01	$22.10	$22.65	$22.03	$22.23	$22.23	324,748
2022-02-28	$21.40	$22.35	$21.26	$22.26	$22.26	311,198
2022-02-25	$21.87	$22.18	$20.54	$21.78	$21.78	318,431
2022-02-24	$20.91	$22.13	$20.56	$22.06	$22.06	235,958
2022-02-23	$21.89	$21.91	$21.44	$21.51	$21.51	165,089
2022-02-22	$21.67	$22.13	$21.63	$21.75	$21.75	192,841
2022-02-18	$22.43	$22.74	$21.95	$22.01	$22.01	204,470
2022-02-17	$22.72	$22.81	$22.45	$22.53	$22.53	184,122
2022-02-16	$22.92	$23.20	$22.60	$22.99	$22.99	174,790
2022-02-15	$22.41	$23.16	$22.41	$23.13	$23.13	192,309
2022-02-14	$22.16	$22.51	$21.98	$22.19	$22.19	223,769
2022-02-11	$21.79	$22.60	$21.51	$22.21	$22.21	148,060
2022-02-10	$21.73	$22.73	$21.73	$22.17	$22.17	234,164
2022-02-09	$21.46	$21.94	$21.42	$21.89	$21.89	197,643
2022-02-08	$20.80	$21.32	$20.80	$21.28	$21.28	184,722
2022-02-07	$20.46	$20.85	$20.39	$20.71	$20.71	123,173
2022-02-04	$20.51	$20.64	$19.94	$20.45	$20.45	183,553
2022-02-03	$20.21	$20.96	$19.94	$20.52	$20.52	182,105
2022-02-02	$20.36	$20.48	$20.07	$20.38	$20.38	178,358
2022-02-01	$20.65	$20.79	$19.57	$20.38	$20.38	215,868
2022-01-31	$20.10	$20.56	$19.93	$20.50	$20.50	302,147
2022-01-28	$19.38	$20.32	$19.24	$20.32	$20.32	186,558
2022-01-27	$19.88	$20.07	$19.32	$19.44	$19.44	189,496
2022-01-26	$20.58	$20.83	$19.28	$19.65	$19.65	506,333
2022-01-25	$20.12	$20.41	$19.51	$20.30	$20.30	199,567
2022-01-24	$19.42	$20.40	$19.42	$20.33	$20.33	256,157
2022-01-21	$18.99	$20.15	$18.61	$19.67	$19.67	254,039
2022-01-20	$20.55	$20.92	$19.62	$19.65	$19.65	201,950
2022-01-19	$20.70	$20.70	$20.17	$20.38	$20.38	177,960
2022-01-18	$21.36	$21.51	$20.49	$20.62	$20.62	194,594
2022-01-14	$21.48	$21.95	$21.19	$21.54	$21.54	334,362
2022-01-13	$20.42	$21.78	$20.42	$21.71	$21.71	458,729
2022-01-12	$19.98	$20.33	$19.77	$20.26	$20.26	194,095
2022-01-11	$20.05	$20.05	$19.53	$19.79	$19.79	184,671
2022-01-10	$20.26	$20.49	$19.94	$20.05	$20.05	200,728
2022-01-07	$19.86	$20.40	$19.86	$20.11	$20.11	118,647
2022-01-06	$19.75	$20.06	$19.54	$19.82	$19.82	120,920
2022-01-05	$20.11	$20.56	$19.49	$19.55	$19.55	148,915
2022-01-04	$20.19	$20.62	$20.08	$20.18	$20.18	195,433
2022-01-03	$19.45	$20.20	$19.45	$20.17	$20.17	187,450
2021-12-31	$19.67	$19.76	$19.27	$19.35	$19.35	141,667
2021-12-30	$19.39	$19.92	$19.39	$19.66	$19.66	115,063
2021-12-29	$19.60	$19.60	$19.02	$19.31	$19.31	117,842
2021-12-28	$19.50	$20.04	$18.33	$19.60	$19.60	144,499
2021-12-27	$19.70	$19.76	$19.33	$19.70	$19.70	120,714
2021-12-23	$19.63	$19.88	$19.63	$19.73	$19.73	121,976
2021-12-22	$19.17	$19.56	$19.10	$19.51	$19.51	154,853
2021-12-21	$18.58	$19.29	$18.58	$19.20	$19.20	236,410
2021-12-20	$18.59	$18.59	$17.84	$18.42	$18.42	326,272
2021-12-17	$19.01	$19.18	$18.57	$18.70	$18.70	1,677,293
2021-12-16	$19.08	$19.32	$18.75	$19.10	$19.10	436,699
2021-12-15	$19.13	$19.34	$18.37	$18.86	$18.86	409,748
2021-12-14	$19.43	$19.96	$19.07	$19.18	$19.18	404,171
2021-12-13	$19.87	$19.93	$19.12	$19.39	$19.39	399,242
2021-12-10	$19.88	$20.09	$19.55	$20.02	$20.02	317,716
2021-12-09	$19.50	$20.00	$19.45	$19.77	$19.77	251,276
2021-12-08	$19.20	$19.84	$19.06	$19.68	$19.68	197,104
2021-12-07	$19.40	$19.53	$19.08	$19.14	$19.14	281,176
2021-12-06	$19.19	$19.49	$19.04	$19.12	$19.12	360,379
2021-12-03	$19.00	$19.28	$18.84	$18.98	$18.98	255,674
2021-12-02	$18.07	$18.93	$18.07	$18.84	$18.84	248,929
2021-12-01	$19.06	$19.26	$18.01	$18.02	$18.02	386,129
2021-11-30	$19.00	$19.10	$18.03	$18.53	$18.53	487,665
2021-11-29	$19.62	$19.62	$18.70	$19.13	$19.13	448,618
2021-11-26	$19.53	$19.55	$18.72	$19.30	$19.30	229,479
2021-11-24	$20.72	$20.97	$20.22	$20.26	$20.26	147,838
2021-11-23	$21.16	$21.29	$20.81	$20.93	$20.93	310,803
2021-11-22	$20.65	$21.24	$20.49	$21.02	$21.02	544,462
2021-11-19	$20.40	$20.86	$19.99	$20.47	$20.47	472,951
2021-11-18	$20.15	$20.62	$19.71	$20.59	$20.59	395,250
2021-11-17	$20.08	$20.20	$19.62	$20.13	$20.13	213,196
2021-11-16	$20.60	$20.60	$19.98	$20.13	$20.13	200,249
2021-11-15	$20.51	$20.71	$20.35	$20.60	$20.60	226,654
2021-11-12	$21.01	$21.13	$20.37	$20.40	$20.40	200,673
2021-11-11	$20.83	$21.18	$20.62	$21.01	$21.01	160,353
2021-11-10	$20.82	$21.39	$20.52	$20.81	$20.81	201,717
2021-11-09	$20.88	$21.19	$20.56	$21.00	$21.00	246,032
2021-11-08	$21.26	$21.55	$20.95	$21.03	$21.03	191,199
2021-11-05	$20.62	$21.79	$20.62	$21.45	$21.45	259,997
2021-11-04	$20.52	$20.70	$20.12	$20.62	$20.62	269,734
2021-11-03	$19.85	$20.62	$19.49	$20.51	$20.51	243,559
2021-11-02	$19.65	$19.89	$19.25	$19.85	$19.85	199,823
2021-11-01	$18.77	$19.67	$18.64	$19.67	$19.67	217,944
2021-10-29	$18.64	$18.79	$18.40	$18.60	$18.60	209,568
2021-10-28	$18.44	$18.74	$18.33	$18.70	$18.70	139,965
2021-10-27	$18.78	$18.78	$18.27	$18.29	$18.29	166,540
2021-10-26	$18.95	$19.32	$18.76	$18.86	$18.86	199,704
2021-10-25	$18.66	$19.07	$18.55	$18.96	$18.96	203,401
2021-10-22	$18.54	$18.85	$18.45	$18.67	$18.67	147,503
2021-10-21	$18.69	$18.93	$18.49	$18.62	$18.62	181,841
2021-10-20	$18.11	$18.70	$18.07	$18.67	$18.67	146,352
2021-10-19	$17.96	$18.22	$17.77	$18.17	$18.17	129,111
2021-10-18	$18.09	$18.09	$17.76	$17.84	$17.84	143,178
2021-10-15	$18.61	$18.67	$18.07	$18.13	$18.13	379,079
2021-10-14	$18.17	$18.42	$18.02	$18.22	$18.22	158,217
2021-10-13	$17.89	$18.09	$17.65	$17.94	$17.94	97,259
2021-10-12	$17.99	$18.17	$17.79	$17.86	$17.86	128,504
2021-10-11	$18.25	$18.31	$17.98	$17.98	$17.98	104,328
2021-10-08	$18.45	$18.58	$18.12	$18.15	$18.15	103,190
2021-10-07	$18.53	$18.71	$18.40	$18.42	$18.42	193,113
2021-10-06	$18.38	$18.60	$17.86	$18.29	$18.29	200,049
2021-10-05	$18.21	$18.80	$18.18	$18.69	$18.69	239,094
2021-10-04	$18.42	$18.63	$18.27	$18.37	$18.37	155,026
2021-10-01	$18.18	$18.70	$18.07	$18.37	$18.37	306,436
2021-09-30	$18.44	$18.44	$17.91	$18.06	$18.06	245,869
2021-09-29	$18.23	$18.44	$17.83	$18.32	$18.32	141,638
2021-09-28	$18.39	$18.58	$18.04	$18.10	$18.10	284,377
2021-09-27	$18.15	$18.72	$18.15	$18.45	$18.45	261,839
2021-09-24	$17.50	$18.18	$17.50	$18.03	$18.03	190,668
2021-09-23	$17.45	$17.68	$17.36	$17.52	$17.52	156,981
2021-09-22	$17.26	$17.66	$17.26	$17.35	$17.35	199,263
2021-09-21	$17.42	$17.48	$16.75	$17.08	$17.08	346,081
2021-09-20	$17.25	$17.27	$16.65	$17.22	$17.22	378,756
2021-09-17	$17.38	$17.96	$17.17	$17.68	$17.68	992,286
2021-09-16	$17.00	$17.36	$16.73	$17.33	$17.33	334,171
2021-09-15	$16.37	$17.01	$16.19	$16.99	$16.99	365,039
2021-09-14	$16.63	$16.66	$16.00	$16.43	$16.43	414,283
2021-09-13	$16.44	$16.79	$16.14	$16.61	$16.61	394,171
2021-09-10	$16.94	$16.98	$16.24	$16.28	$16.28	321,917
2021-09-09	$17.06	$17.27	$16.87	$16.87	$16.87	247,258
2021-09-08	$17.41	$17.54	$16.98	$17.17	$17.17	266,881
2021-09-07	$17.90	$18.05	$17.32	$17.49	$17.49	285,803
2021-09-03	$18.41	$18.41	$17.57	$17.75	$17.75	556,045
2021-09-02	$18.88	$19.02	$18.45	$18.48	$18.48	213,340
2021-09-01	$18.62	$18.87	$18.42	$18.77	$18.77	178,134
2021-08-31	$18.88	$18.88	$18.27	$18.54	$18.54	241,787
2021-08-30	$18.72	$18.80	$18.18	$18.44	$18.44	223,610
2021-08-27	$18.07	$18.91	$18.07	$18.69	$18.69	328,284
2021-08-26	$18.28	$18.33	$17.82	$18.08	$18.08	217,816
2021-08-25	$18.19	$18.48	$18.11	$18.31	$18.31	139,570
2021-08-24	$18.02	$18.39	$18.02	$18.18	$18.18	133,283
2021-08-23	$17.89	$18.10	$17.79	$18.04	$18.04	127,476
2021-08-20	$17.28	$17.83	$17.28	$17.76	$17.76	186,929
2021-08-19	$17.80	$17.95	$17.22	$17.37	$17.37	266,296
2021-08-18	$17.80	$18.53	$17.80	$18.02	$18.02	212,326
2021-08-17	$17.62	$17.90	$17.42	$17.77	$17.77	228,911
2021-08-16	$18.00	$18.10	$17.65	$17.82	$17.82	178,486
2021-08-13	$18.52	$18.59	$18.09	$18.16	$18.16	194,575
2021-08-12	$19.01	$19.23	$18.41	$18.45	$18.45	234,423
2021-08-11	$19.03	$19.15	$18.75	$19.07	$19.07	166,837
2021-08-10	$18.87	$19.18	$18.54	$19.02	$19.02	253,303
2021-08-09	$19.27	$19.85	$18.40	$18.93	$18.93	201,541
2021-08-06	$19.60	$20.13	$19.07	$19.26	$19.26	188,122
2021-08-05	$18.90	$19.77	$18.90	$19.69	$19.69	213,581
2021-08-04	$18.78	$19.02	$18.51	$18.79	$18.79	156,260
2021-08-03	$19.10	$19.10	$18.35	$18.96	$18.96	233,929
2021-08-02	$19.13	$19.84	$18.96	$19.09	$19.09	230,477
2021-07-30	$19.58	$19.65	$18.95	$19.08	$19.08	251,440
2021-07-29	$19.59	$19.93	$19.59	$19.66	$19.66	113,963
2021-07-28	$19.33	$19.68	$18.83	$19.47	$19.47	149,308
2021-07-27	$19.31	$19.43	$19.04	$19.24	$19.24	112,915
2021-07-26	$19.10	$19.62	$19.09	$19.49	$19.49	161,673
2021-07-23	$18.73	$19.11	$18.61	$19.05	$19.05	220,629
2021-07-22	$19.40	$19.40	$18.42	$18.60	$18.60	369,009
2021-07-21	$18.92	$19.76	$18.92	$19.39	$19.39	197,983
2021-07-20	$18.23	$18.98	$18.12	$18.73	$18.73	290,654
2021-07-19	$18.68	$18.93	$18.06	$18.21	$18.21	347,313
2021-07-16	$19.60	$19.71	$18.98	$19.12	$19.12	215,340
2021-07-15	$19.28	$19.55	$19.08	$19.41	$19.41	199,357
2021-07-14	$19.84	$20.03	$19.29	$19.37	$19.37	162,498
2021-07-13	$19.94	$20.06	$19.66	$19.69	$19.69	217,178
2021-07-12	$19.90	$20.16	$19.68	$20.06	$20.06	156,059
2021-07-09	$19.43	$20.03	$19.43	$19.95	$19.95	212,025
2021-07-08	$19.30	$19.66	$18.72	$19.14	$19.14	285,695
2021-07-07	$20.26	$20.37	$19.24	$19.57	$19.57	482,930
2021-07-06	$20.32	$20.38	$19.83	$20.29	$20.29	366,230
2021-07-02	$20.73	$20.75	$20.31	$20.38	$20.38	174,767
2021-07-01	$20.61	$21.01	$20.33	$20.79	$20.79	192,922
2021-06-30	$20.02	$20.45	$19.88	$20.39	$20.39	332,535
2021-06-29	$20.50	$20.50	$19.79	$19.96	$19.96	274,211
2021-06-28	$21.04	$21.04	$20.15	$20.21	$20.21	257,380
2021-06-25	$20.84	$21.24	$20.71	$20.98	$20.98	451,219
2021-06-24	$20.17	$20.76	$20.16	$20.72	$20.72	119,918
2021-06-23	$19.95	$20.28	$19.93	$20.11	$20.11	198,195
2021-06-22	$19.71	$20.16	$19.47	$20.00	$20.00	270,166
2021-06-21	$19.27	$19.90	$19.27	$19.75	$19.75	738,620
2021-06-18	$19.45	$19.64	$18.90	$19.19	$19.19	834,901
2021-06-17	$20.18	$20.50	$19.65	$19.96	$19.96	251,838
2021-06-16	$20.26	$20.34	$19.78	$20.13	$20.13	336,334
2021-06-15	$20.45	$20.57	$20.10	$20.36	$20.36	200,174
2021-06-14	$21.17	$21.49	$20.25	$20.34	$20.34	333,807
2021-06-11	$20.76	$21.11	$20.76	$21.09	$21.09	231,696
2021-06-10	$21.28	$21.42	$20.70	$20.73	$20.73	300,264
2021-06-09	$20.90	$21.13	$20.55	$21.10	$21.10	278,598
2021-06-08	$20.84	$20.95	$20.55	$20.92	$20.92	304,569
2021-06-07	$20.83	$21.05	$20.57	$20.73	$20.73	249,082
2021-06-04	$20.99	$20.99	$20.55	$20.80	$20.80	238,260
2021-06-03	$21.55	$21.55	$20.25	$20.81	$20.81	502,288
2021-06-02	$21.53	$21.53	$20.98	$21.51	$21.51	617,746
2021-06-01	$21.22	$21.54	$20.86	$21.45	$21.45	372,870
2021-05-28	$21.97	$22.00	$21.02	$21.21	$21.21	280,895
2021-05-27	$21.52	$22.11	$21.12	$22.00	$22.00	511,656
2021-05-26	$21.45	$21.77	$21.01	$21.39	$21.39	530,139
2021-05-25	$21.72	$22.28	$21.41	$21.45	$21.45	277,837
2021-05-24	$21.32	$21.97	$21.03	$21.78	$21.78	254,014
2021-05-21	$21.18	$21.53	$21.13	$21.24	$21.24	207,468
2021-05-20	$20.52	$21.06	$20.20	$20.95	$20.95	213,418
2021-05-19	$20.81	$20.86	$19.82	$20.43	$20.43	232,052
2021-05-18	$20.79	$21.52	$20.50	$20.63	$20.63	399,168
2021-05-17	$21.03	$21.18	$20.52	$20.57	$20.57	317,049
2021-05-14	$20.35	$21.02	$20.26	$20.99	$20.99	361,540
2021-05-13	$19.81	$20.69	$19.78	$20.27	$20.27	383,459
2021-05-12	$20.33	$20.52	$19.68	$19.78	$19.78	431,265
2021-05-11	$20.13	$20.41	$19.46	$20.34	$20.34	365,613
2021-05-10	$20.50	$20.93	$20.07	$20.50	$20.50	421,721
2021-05-07	$19.98	$20.57	$19.17	$20.24	$20.24	625,986
2021-05-06	$21.45	$21.72	$20.96	$21.41	$21.41	387,937
2021-05-05	$21.55	$21.59	$20.93	$21.31	$21.31	407,385
2021-05-04	$21.50	$21.60	$20.70	$21.31	$21.31	316,603
2021-05-03	$21.79	$22.12	$21.28	$21.70	$21.70	475,305
2021-04-30	$21.52	$21.95	$21.40	$21.62	$21.62	402,232
2021-04-29	$21.87	$22.32	$21.56	$21.68	$21.68	492,736
2021-04-28	$22.32	$22.38	$21.46	$21.78	$21.78	315,003
2021-04-27	$22.60	$22.99	$22.25	$22.30	$22.30	350,901
2021-04-26	$23.19	$23.35	$22.74	$22.74	$22.74	338,637
2021-04-23	$22.91	$23.30	$22.74	$22.99	$22.99	305,315
2021-04-22	$22.59	$23.13	$22.40	$22.83	$22.83	394,714
2021-04-21	$21.73	$22.66	$21.73	$22.59	$22.59	438,711
2021-04-20	$21.86	$22.22	$21.36	$21.86	$21.86	443,181
2021-04-19	$21.82	$22.40	$21.64	$22.07	$22.07	576,573
2021-04-16	$21.66	$21.94	$21.35	$21.78	$21.78	355,572
2021-04-15	$21.13	$21.54	$21.10	$21.40	$21.40	410,108
2021-04-14	$20.75	$21.32	$20.65	$21.08	$21.08	287,285
2021-04-13	$21.35	$21.49	$20.72	$20.82	$20.82	645,219
2021-04-12	$20.87	$21.51	$20.75	$21.23	$21.23	555,947
2021-04-09	$20.38	$20.80	$20.31	$20.69	$20.69	386,955
2021-04-08	$20.25	$20.42	$19.77	$20.38	$20.38	553,019
2021-04-07	$20.22	$20.56	$19.85	$20.16	$20.16	501,033
2021-04-06	$19.82	$20.65	$19.82	$20.09	$20.09	410,535
2021-04-05	$19.86	$20.08	$19.40	$19.75	$19.75	452,848
2021-04-01	$19.34	$19.94	$19.25	$19.74	$19.74	295,638
2021-03-31	$19.52	$19.93	$19.00	$19.27	$19.27	676,850
2021-03-30	$19.27	$19.74	$18.74	$19.68	$19.68	393,769
2021-03-29	$19.75	$20.41	$19.03	$19.06	$19.06	696,852
2021-03-26	$20.00	$20.10	$18.55	$19.75	$19.75	856,027
2021-03-25	$19.18	$20.06	$19.00	$19.84	$19.84	419,220
2021-03-24	$21.21	$21.40	$19.45	$19.48	$19.48	594,495
2021-03-23	$22.08	$22.44	$20.80	$20.90	$20.90	617,109
2021-03-22	$22.59	$22.86	$22.00	$22.38	$22.38	342,561
2021-03-19	$22.87	$23.28	$22.51	$22.66	$22.66	925,924
2021-03-18	$23.40	$24.03	$22.82	$22.89	$22.89	486,036
2021-03-17	$23.63	$23.80	$22.76	$23.42	$23.42	385,720
2021-03-16	$23.25	$23.82	$22.94	$23.63	$23.63	641,889
2021-03-15	$24.11	$24.42	$23.29	$23.46	$23.46	337,520
2021-03-12	$24.00	$24.52	$23.81	$24.33	$24.33	584,931
2021-03-11	$23.67	$23.92	$22.66	$23.79	$23.79	760,322
2021-03-10	$23.49	$24.78	$23.49	$23.69	$23.69	828,282
2021-03-09	$24.10	$24.32	$22.73	$23.46	$23.46	837,782
2021-03-08	$22.99	$24.18	$22.70	$23.98	$23.98	924,393
2021-03-05	$21.42	$22.81	$21.42	$22.60	$22.60	1,215,771
2021-03-04	$20.98	$22.45	$20.59	$21.27	$21.27	1,381,023
2021-03-03	$19.91	$21.08	$19.91	$20.96	$20.96	476,877
2021-03-02	$19.90	$20.45	$19.70	$20.30	$20.30	750,204
2021-03-01	$19.18	$20.59	$18.83	$20.28	$20.28	589,551
2021-02-26	$18.66	$20.25	$17.71	$18.82	$18.82	920,016
2021-02-25	$19.77	$19.99	$18.31	$18.35	$18.35	500,741
2021-02-24	$19.39	$19.79	$19.12	$19.64	$19.64	317,004
2021-02-23	$19.15	$19.67	$18.10	$19.61	$19.61	730,161
2021-02-22	$19.13	$19.50	$19.00	$19.18	$19.18	480,237
2021-02-19	$18.98	$19.40	$18.69	$19.13	$19.13	400,534
2021-02-18	$18.26	$19.11	$18.25	$18.91	$18.91	616,080
2021-02-17	$18.00	$19.25	$17.69	$18.50	$18.50	871,057
2021-02-16	$17.54	$17.64	$17.22	$17.57	$17.57	204,127
2021-02-12	$17.00	$17.70	$16.70	$17.51	$17.51	360,616
2021-02-11	$16.84	$17.00	$16.48	$16.97	$16.97	290,653
2021-02-10	$16.45	$16.80	$16.16	$16.69	$16.69	307,252
2021-02-09	$16.00	$16.53	$15.93	$16.40	$16.40	242,119
2021-02-08	$16.00	$16.15	$15.76	$16.07	$16.07	637,903
2021-02-05	$16.20	$16.27	$15.81	$15.90	$15.90	316,169
2021-02-04	$15.37	$16.11	$15.26	$16.02	$16.02	242,438
2021-02-03	$15.64	$15.75	$15.30	$15.36	$15.36	140,194
2021-02-02	$15.88	$15.97	$15.38	$15.63	$15.63	404,906
2021-02-01	$15.07	$15.83	$14.93	$15.68	$15.68	281,362
2021-01-29	$15.05	$15.69	$14.74	$14.81	$14.81	224,419
2021-01-28	$15.30	$15.49	$14.79	$15.08	$15.08	307,148
2021-01-27	$15.56	$15.79	$15.00	$15.08	$15.08	281,601
2021-01-26	$15.33	$15.76	$15.02	$15.69	$15.69	275,859
2021-01-25	$14.62	$15.17	$14.44	$15.15	$15.15	273,350
2021-01-22	$14.65	$14.76	$14.30	$14.74	$14.74	225,155
2021-01-21	$14.95	$15.05	$14.61	$14.84	$14.84	329,004
2021-01-20	$15.64	$15.84	$14.90	$14.95	$14.95	376,689
2021-01-19	$16.12	$16.12	$15.20	$15.62	$15.62	910,199
2021-01-15	$14.62	$15.13	$14.52	$14.84	$14.84	488,936
2021-01-14	$14.96	$15.09	$14.68	$14.97	$14.97	227,424
2021-01-13	$15.40	$15.50	$14.85	$14.90	$14.90	339,161
2021-01-12	$15.53	$15.68	$15.23	$15.45	$15.45	271,313
2021-01-11	$15.44	$15.67	$15.15	$15.38	$15.38	237,146
2021-01-08	$15.88	$15.88	$15.25	$15.63	$15.63	503,404
2021-01-07	$16.31	$16.32	$15.57	$15.79	$15.79	330,495
2021-01-06	$15.63	$16.58	$15.51	$16.36	$16.36	599,928
2021-01-05	$15.08	$15.65	$14.83	$15.33	$15.33	354,848
2021-01-04	$15.33	$15.43	$14.68	$15.10	$15.10	316,128
2020-12-31	$15.20	$15.44	$15.07	$15.29	$15.29	219,524
2020-12-30	$14.91	$15.28	$14.81	$15.20	$15.20	220,641
2020-12-29	$15.19	$15.21	$14.76	$14.96	$14.96	197,674
2020-12-28	$14.61	$15.32	$14.44	$15.20	$15.20	398,598
2020-12-24	$14.47	$14.50	$14.12	$14.42	$14.42	108,193
2020-12-23	$14.00	$14.66	$13.94	$14.46	$14.46	382,934
2020-12-22	$13.90	$14.23	$13.36	$14.00	$14.00	286,296
2020-12-21	$14.10	$14.16	$13.34	$13.92	$13.92	360,613
2020-12-18	$14.45	$14.73	$14.34	$14.44	$14.44	1,484,655
2020-12-17	$14.86	$14.99	$14.29	$14.38	$14.38	314,464
2020-12-16	$14.70	$15.20	$14.40	$14.85	$14.85	585,311
2020-12-15	$14.19	$14.89	$14.17	$14.71	$14.71	415,541
2020-12-14	$14.19	$14.36	$13.79	$14.10	$14.10	419,780
2020-12-11	$14.43	$14.68	$13.98	$14.00	$13.95	314,971
2020-12-10	$14.21	$14.58	$14.13	$14.54	$14.49	210,561
2020-12-09	$14.20	$14.52	$14.11	$14.32	$14.27	412,253
2020-12-08	$14.01	$14.30	$13.88	$14.01	$13.96	369,320
2020-12-07	$13.68	$14.28	$13.18	$14.21	$14.16	271,344
2020-12-04	$13.36	$13.92	$13.15	$13.83	$13.78	276,059
2020-12-03	$13.65	$13.79	$13.25	$13.30	$13.25	513,371
2020-12-02	$13.16	$13.70	$13.04	$13.66	$13.61	341,373
2020-12-01	$13.03	$13.29	$12.76	$13.22	$13.17	438,939
2020-11-30	$13.05	$13.06	$12.68	$12.76	$12.71	365,692
2020-11-27	$13.42	$13.56	$12.98	$13.08	$13.03	179,915
2020-11-25	$13.55	$13.88	$13.37	$13.46	$13.41	322,536
2020-11-24	$13.16	$13.81	$13.08	$13.67	$13.62	820,389
2020-11-23	$12.90	$13.27	$12.83	$12.93	$12.88	593,895
2020-11-20	$12.36	$12.87	$12.29	$12.78	$12.73	405,783
2020-11-19	$12.80	$12.80	$12.20	$12.50	$12.46	264,538
2020-11-18	$12.94	$13.41	$12.68	$12.80	$12.75	582,664
2020-11-17	$12.32	$13.12	$12.32	$12.88	$12.83	555,091
2020-11-16	$12.70	$12.79	$12.31	$12.57	$12.53	570,655
2020-11-13	$11.99	$12.40	$11.90	$12.30	$12.26	471,336
2020-11-12	$11.90	$11.96	$11.62	$11.87	$11.83	345,558
2020-11-11	$12.58	$12.58	$11.94	$12.09	$12.05	512,120
2020-11-10	$11.72	$12.68	$11.55	$12.43	$12.39	634,075
2020-11-09	$11.99	$12.98	$11.75	$11.80	$11.76	891,625
2020-11-06	$10.84	$11.82	$10.71	$11.33	$11.29	962,204
2020-11-05	$9.89	$10.70	$9.89	$10.33	$10.29	310,911
2020-11-04	$9.67	$10.13	$9.60	$9.90	$9.87	405,122
2020-11-03	$9.43	$10.02	$9.39	$9.95	$9.91	285,122
2020-11-02	$9.24	$9.31	$9.00	$9.26	$9.23	225,564
2020-10-30	$9.16	$9.28	$8.95	$9.08	$9.05	384,137
2020-10-29	$9.25	$9.42	$8.96	$9.25	$9.22	500,318
2020-10-28	$9.52	$9.69	$9.30	$9.34	$9.31	352,420
2020-10-27	$10.16	$10.24	$9.79	$9.85	$9.82	242,038
2020-10-26	$10.18	$10.30	$9.96	$10.25	$10.21	341,615
2020-10-23	$10.60	$10.69	$10.28	$10.42	$10.38	219,790
2020-10-22	$10.59	$10.95	$10.34	$10.54	$10.50	406,186
2020-10-21	$10.23	$10.53	$10.05	$10.41	$10.37	234,523
2020-10-20	$10.31	$10.44	$10.12	$10.27	$10.23	267,682
2020-10-19	$10.55	$10.59	$10.02	$10.16	$10.12	533,659
2020-10-16	$10.56	$10.60	$10.34	$10.48	$10.44	216,864
2020-10-15	$10.48	$10.62	$10.14	$10.58	$10.54	438,640
2020-10-14	$10.63	$10.86	$10.48	$10.53	$10.49	301,348
2020-10-13	$10.47	$10.78	$10.42	$10.69	$10.65	354,909
2020-10-12	$11.00	$11.13	$10.48	$10.64	$10.60	470,331
2020-10-09	$11.04	$11.57	$10.82	$11.00	$10.96	557,340
2020-10-08	$11.00	$11.49	$10.89	$10.95	$10.91	544,790
2020-10-07	$11.38	$11.50	$10.89	$10.90	$10.86	599,216
2020-10-06	$11.87	$12.04	$11.19	$11.25	$11.21	555,432
2020-10-05	$11.75	$11.99	$11.61	$11.66	$11.62	302,232
2020-10-02	$11.25	$11.85	$11.25	$11.77	$11.73	290,077
2020-10-01	$11.50	$11.68	$11.25	$11.63	$11.59	407,118
2020-09-30	$11.11	$11.98	$11.11	$11.44	$11.40	816,229
2020-09-29	$11.18	$11.36	$10.51	$11.27	$11.23	851,132
2020-09-28	$11.82	$12.33	$10.76	$11.36	$11.31	1,173,594
2020-09-25	$11.57	$12.20	$11.35	$11.62	$11.58	1,879,523
2020-09-24	$13.90	$15.00	$11.10	$11.27	$11.23	8,860,704
2020-09-23	$10.77	$10.89	$10.32	$10.47	$10.43	408,703
2020-09-22	$10.82	$10.90	$10.44	$10.70	$10.66	206,184
2020-09-21	$11.17	$11.39	$10.70	$10.77	$10.73	313,930
2020-09-18	$12.07	$12.07	$11.10	$11.55	$11.50	658,731
2020-09-17	$11.79	$12.10	$11.77	$11.93	$11.89	234,574
2020-09-16	$11.56	$12.21	$11.34	$11.95	$11.91	320,410
2020-09-15	$11.56	$12.04	$11.56	$11.65	$11.61	188,822
2020-09-14	$11.01	$11.94	$11.01	$11.57	$11.53	276,616
2020-09-11	$11.15	$11.35	$10.71	$11.06	$10.97	262,951
2020-09-10	$11.68	$12.05	$11.09	$11.15	$11.06	149,039
2020-09-09	$11.55	$11.67	$11.31	$11.57	$11.48	199,959
2020-09-08	$10.85	$11.58	$10.60	$11.35	$11.26	356,059
2020-09-04	$11.10	$11.28	$10.65	$10.98	$10.89	229,735
2020-09-03	$11.38	$11.63	$10.76	$10.81	$10.73	196,299
2020-09-02	$11.18	$11.37	$11.13	$11.31	$11.22	380,539
2020-09-01	$11.25	$11.30	$10.93	$11.26	$11.17	229,585
2020-08-31	$11.70	$11.75	$11.10	$11.12	$11.03	334,775
2020-08-28	$11.63	$11.92	$11.52	$11.85	$11.76	199,170
2020-08-27	$11.41	$11.84	$11.36	$11.53	$11.44	169,962
2020-08-26	$11.83	$11.93	$11.36	$11.38	$11.29	172,255
2020-08-25	$11.99	$11.99	$11.58	$11.90	$11.81	156,342
2020-08-24	$11.22	$11.80	$11.12	$11.78	$11.68	265,912
2020-08-21	$11.25	$11.53	$10.75	$11.12	$11.03	161,401
2020-08-20	$11.18	$11.73	$11.11	$11.38	$11.29	184,743
2020-08-19	$11.39	$11.76	$11.30	$11.45	$11.36	247,890
2020-08-18	$11.47	$11.47	$11.13	$11.33	$11.24	233,271
2020-08-17	$11.59	$12.14	$11.25	$11.42	$11.33	244,803
2020-08-14	$11.47	$11.73	$11.35	$11.56	$11.47	183,096
2020-08-13	$11.57	$11.92	$11.44	$11.63	$11.54	173,797
2020-08-12	$12.28	$12.50	$11.59	$11.68	$11.59	247,899
2020-08-11	$11.50	$12.68	$11.46	$12.07	$11.98	445,816
2020-08-10	$10.75	$11.99	$10.62	$11.28	$11.19	406,638
2020-08-07	$12.06	$12.14	$10.36	$10.57	$10.49	829,867
2020-08-06	$11.35	$12.37	$11.14	$11.93	$11.84	516,389
2020-08-05	$11.65	$12.10	$11.24	$11.45	$11.36	306,929
2020-08-04	$11.35	$11.83	$11.35	$11.80	$11.71	208,276
2020-08-03	$11.40	$11.57	$11.23	$11.39	$11.30	250,632
2020-07-31	$11.39	$11.64	$11.02	$11.38	$11.29	402,171
2020-07-30	$11.05	$11.66	$10.94	$11.47	$11.38	288,475
2020-07-29	$11.27	$11.42	$11.01	$11.26	$11.17	225,979
2020-07-28	$11.25	$11.45	$11.07	$11.17	$11.08	264,131
2020-07-27	$11.92	$11.94	$11.15	$11.23	$11.14	328,966
2020-07-24	$10.40	$11.54	$10.38	$11.43	$11.34	820,327
2020-07-23	$10.72	$10.81	$10.21	$10.43	$10.35	260,707
2020-07-22	$10.09	$10.83	$10.00	$10.78	$10.70	219,428
2020-07-21	$10.52	$10.74	$10.11	$10.20	$10.12	216,956
2020-07-20	$10.74	$10.82	$10.01	$10.20	$10.12	252,249
2020-07-17	$10.98	$11.09	$10.56	$10.84	$10.76	290,292
2020-07-16	$10.59	$11.07	$10.32	$11.00	$10.91	251,177
2020-07-15	$9.66	$10.68	$9.66	$10.56	$10.48	391,454
2020-07-14	$8.68	$9.51	$8.59	$9.28	$9.21	422,985
2020-07-13	$9.82	$10.14	$9.14	$9.14	$9.07	421,438
2020-07-10	$8.17	$8.92	$8.05	$8.90	$8.83	333,455
2020-07-09	$8.49	$8.68	$7.90	$8.20	$8.14	355,306
2020-07-08	$8.69	$8.82	$8.49	$8.57	$8.50	285,009
2020-07-07	$8.97	$8.97	$8.22	$8.67	$8.60	376,562
2020-07-06	$8.60	$8.60	$8.29	$8.40	$8.33	183,631
2020-07-02	$8.86	$8.96	$8.19	$8.28	$8.22	211,909
2020-07-01	$8.74	$9.20	$8.38	$8.57	$8.50	232,878
2020-06-30	$8.66	$8.94	$8.53	$8.75	$8.68	276,780
2020-06-29	$8.39	$8.93	$8.33	$8.72	$8.65	302,277
2020-06-26	$8.50	$8.57	$7.97	$8.18	$8.12	637,551
2020-06-25	$8.09	$8.75	$7.91	$8.63	$8.56	370,357
2020-06-24	$8.36	$8.73	$7.86	$8.03	$7.97	1,002,065
2020-06-23	$8.56	$8.65	$8.42	$8.55	$8.48	148,262
2020-06-22	$8.25	$8.41	$7.92	$8.37	$8.30	261,814
2020-06-19	$8.71	$8.86	$8.32	$8.37	$8.30	470,934
2020-06-18	$8.31	$8.59	$8.11	$8.56	$8.49	229,841
2020-06-17	$8.78	$8.78	$8.37	$8.43	$8.36	153,747
2020-06-16	$9.18	$9.52	$8.45	$8.78	$8.71	217,857
2020-06-15	$8.19	$8.82	$8.12	$8.64	$8.57	297,138
2020-06-12	$8.85	$8.93	$8.26	$8.61	$8.54	267,111
2020-06-11	$8.91	$9.01	$8.28	$8.31	$8.20	325,686
2020-06-10	$10.33	$10.34	$9.71	$9.73	$9.60	222,970
2020-06-09	$10.98	$11.03	$10.44	$10.48	$10.34	280,661
2020-06-08	$12.05	$12.48	$10.90	$11.32	$11.17	700,884
2020-06-05	$10.67	$11.92	$10.67	$11.86	$11.70	747,690
2020-06-04	$9.53	$10.04	$9.52	$9.78	$9.65	273,585
2020-06-03	$9.11	$9.72	$9.04	$9.63	$9.50	402,057
2020-06-02	$9.03	$9.40	$8.78	$8.87	$8.75	266,440
2020-06-01	$8.67	$9.03	$8.53	$8.85	$8.73	320,875
2020-05-29	$8.76	$8.76	$8.16	$8.67	$8.55	460,890
2020-05-28	$9.45	$9.60	$8.90	$8.97	$8.85	594,176
2020-05-27	$8.95	$9.44	$8.70	$9.41	$9.28	324,198
2020-05-26	$8.45	$8.73	$8.24	$8.60	$8.48	320,894
2020-05-22	$8.07	$8.07	$7.75	$7.93	$7.82	148,924
2020-05-21	$8.12	$8.30	$7.85	$7.85	$7.74	235,562
2020-05-20	$7.89	$8.38	$7.39	$8.21	$8.10	563,013
2020-05-19	$8.21	$8.29	$7.66	$7.68	$7.58	272,563
2020-05-18	$7.99	$8.47	$7.90	$8.30	$8.19	551,269
2020-05-15	$6.74	$7.57	$6.41	$7.52	$7.42	486,923
2020-05-14	$6.89	$7.14	$6.27	$6.75	$6.66	535,467
2020-05-13	$7.80	$7.97	$6.64	$6.95	$6.86	534,284
2020-05-12	$8.88	$8.97	$7.83	$7.84	$7.73	322,281
2020-05-11	$8.59	$9.35	$8.35	$8.91	$8.79	356,898
2020-05-08	$7.64	$8.81	$7.28	$8.68	$8.56	430,983
2020-05-07	$7.46	$8.38	$7.39	$8.22	$8.11	502,794
2020-05-06	$7.41	$7.52	$6.97	$7.32	$7.22	361,029
2020-05-05	$7.64	$7.76	$7.27	$7.30	$7.20	317,598
2020-05-04	$7.44	$7.66	$7.14	$7.43	$7.33	261,079
2020-05-01	$7.86	$7.97	$7.25	$7.62	$7.52	299,373
2020-04-30	$8.28	$8.28	$7.83	$8.07	$7.96	387,911
2020-04-29	$7.91	$8.56	$7.90	$8.49	$8.37	454,726
2020-04-28	$7.14	$7.71	$7.06	$7.51	$7.41	390,398
2020-04-27	$6.47	$7.14	$6.39	$6.87	$6.78	370,855
2020-04-24	$6.30	$6.37	$6.15	$6.31	$6.22	248,215
2020-04-23	$6.33	$6.52	$6.16	$6.27	$6.19	368,223
2020-04-22	$6.42	$6.42	$6.09	$6.21	$6.13	418,958
2020-04-21	$6.52	$6.69	$6.06	$6.29	$6.20	371,888
2020-04-20	$7.14	$7.14	$6.59	$6.81	$6.72	333,709
2020-04-17	$6.40	$7.53	$6.39	$7.49	$7.39	558,865
2020-04-16	$6.59	$6.71	$5.85	$6.04	$5.96	620,017
2020-04-15	$6.57	$6.71	$5.84	$6.59	$6.50	451,534
2020-04-14	$7.07	$7.32	$6.75	$6.84	$6.75	331,635
2020-04-13	$7.82	$7.82	$6.65	$6.75	$6.66	331,296
2020-04-09	$7.87	$8.25	$7.60	$7.87	$7.76	308,167
2020-04-08	$7.79	$7.87	$7.44	$7.53	$7.43	346,855
2020-04-07	$7.85	$8.63	$7.54	$7.60	$7.50	610,069
2020-04-06	$5.83	$7.53	$5.83	$7.46	$7.36	1,042,605
2020-04-03	$6.34	$6.34	$5.36	$5.52	$5.45	441,937
2020-04-02	$6.52	$7.11	$6.28	$6.51	$6.42	339,213
2020-04-01	$7.34	$7.34	$6.46	$6.59	$6.50	359,912
2020-03-31	$8.39	$8.71	$7.29	$7.54	$7.44	436,984
2020-03-30	$9.63	$9.63	$8.26	$8.36	$8.25	372,399
2020-03-27	$9.38	$9.75	$9.01	$9.50	$9.37	289,622
2020-03-26	$8.82	$10.03	$8.75	$9.94	$9.81	585,883
2020-03-25	$7.83	$9.18	$7.37	$8.75	$8.63	543,066
2020-03-24	$7.97	$8.41	$7.46	$7.76	$7.65	574,213
2020-03-23	$8.27	$8.27	$6.79	$7.05	$6.95	773,873
2020-03-20	$8.81	$9.83	$7.70	$8.17	$8.06	810,061
2020-03-19	$8.71	$9.54	$8.28	$8.76	$8.64	561,018
2020-03-18	$8.30	$9.14	$8.02	$8.73	$8.61	513,019
2020-03-17	$9.10	$9.30	$7.94	$8.90	$8.78	663,263
2020-03-16	$7.07	$9.23	$7.07	$8.88	$8.76	687,748
2020-03-13	$8.44	$9.81	$7.94	$9.81	$9.68	903,365
2020-03-12	$8.36	$8.71	$7.90	$7.91	$7.76	522,440
2020-03-11	$9.79	$9.88	$8.76	$9.16	$8.99	388,402
2020-03-10	$9.63	$10.19	$9.25	$10.11	$9.92	330,875
2020-03-09	$9.67	$10.05	$9.07	$9.22	$9.05	364,260
2020-03-06	$10.06	$10.54	$9.99	$10.26	$10.07	385,736
2020-03-05	$10.51	$10.80	$10.37	$10.47	$10.28	510,865
2020-03-04	$11.38	$11.51	$10.83	$10.89	$10.69	430,388
2020-03-03	$11.37	$12.32	$10.98	$11.22	$11.01	684,489
2020-03-02	$11.96	$12.04	$10.37	$11.54	$11.33	597,819
2020-02-28	$12.22	$13.76	$11.59	$11.90	$11.68	783,008
2020-02-27	$11.70	$13.03	$11.57	$12.51	$12.28	579,153
2020-02-26	$12.26	$12.50	$11.98	$12.07	$11.85	285,296
2020-02-25	$12.41	$12.42	$11.86	$12.01	$11.79	433,942
2020-02-24	$12.93	$12.96	$11.76	$12.35	$12.12	624,337
2020-02-21	$13.89	$13.90	$13.39	$13.57	$13.32	412,801
2020-02-20	$13.85	$14.10	$13.65	$13.89	$13.63	255,068
2020-02-19	$13.54	$13.98	$13.46	$13.93	$13.67	374,888
2020-02-18	$13.26	$13.53	$13.13	$13.48	$13.23	370,176
2020-02-14	$13.33	$13.45	$13.15	$13.34	$13.09	197,717
2020-02-13	$13.13	$13.48	$13.13	$13.26	$13.01	204,226
2020-02-12	$13.20	$13.56	$13.20	$13.27	$13.02	310,097
2020-02-11	$13.09	$13.27	$13.04	$13.14	$12.90	230,861
2020-02-10	$12.85	$13.03	$12.69	$12.95	$12.71	289,780
2020-02-07	$13.38	$13.38	$12.74	$12.97	$12.73	268,191
2020-02-06	$13.79	$13.91	$13.45	$13.49	$13.24	224,618
2020-02-05	$13.18	$13.73	$13.18	$13.60	$13.35	204,407
2020-02-04	$12.86	$13.01	$12.70	$12.95	$12.71	227,398
2020-02-03	$12.22	$12.80	$12.22	$12.59	$12.36	435,735
2020-01-31	$12.58	$12.66	$12.04	$12.14	$11.91	421,259
2020-01-30	$12.82	$12.90	$12.30	$12.72	$12.48	454,589
2020-01-29	$13.43	$13.47	$12.79	$13.06	$12.82	326,455
2020-01-28	$13.91	$14.00	$13.39	$13.49	$13.24	333,282
2020-01-27	$14.10	$14.23	$13.71	$13.75	$13.49	699,099
2020-01-24	$15.55	$15.55	$14.37	$14.52	$14.25	392,423
2020-01-23	$15.74	$15.76	$15.32	$15.47	$15.18	331,058
2020-01-22	$15.67	$15.86	$15.44	$15.85	$15.56	403,163
2020-01-21	$16.35	$16.35	$15.48	$15.58	$15.29	312,620
2020-01-17	$16.93	$16.93	$16.37	$16.38	$16.08	268,332
2020-01-16	$16.37	$16.78	$16.20	$16.77	$16.46	186,259
2020-01-15	$15.51	$16.34	$15.49	$16.25	$15.95	244,266
2020-01-14	$15.59	$15.65	$15.18	$15.51	$15.22	249,786
2020-01-13	$15.23	$15.69	$15.13	$15.68	$15.39	153,500
2020-01-10	$15.31	$15.40	$14.92	$15.20	$14.92	174,306
2020-01-09	$16.00	$16.20	$15.28	$15.32	$15.04	220,207
2020-01-08	$15.60	$16.11	$15.60	$16.06	$15.76	270,354
2020-01-07	$15.32	$15.70	$15.32	$15.63	$15.34	249,373
2020-01-06	$14.98	$15.42	$14.90	$15.39	$15.10	259,835
2020-01-03	$14.73	$15.19	$14.62	$15.14	$14.86	414,029
2020-01-02	$15.88	$16.01	$14.93	$15.02	$14.74	250,127
2019-12-31	$16.13	$16.13	$15.23	$15.71	$15.42	555,388
2019-12-30	$15.80	$16.20	$15.61	$16.15	$15.85	357,515
2019-12-27	$15.74	$15.78	$15.51	$15.75	$15.46	138,693
2019-12-26	$15.73	$15.76	$15.49	$15.64	$15.35	79,238
2019-12-24	$15.60	$15.72	$15.55	$15.67	$15.38	66,649
2019-12-23	$15.56	$15.70	$15.36	$15.62	$15.33	155,913
2019-12-20	$15.68	$15.69	$15.36	$15.41	$15.12	1,480,983
2019-12-19	$15.07	$15.67	$15.07	$15.55	$15.26	186,116
2019-12-18	$15.10	$15.48	$15.02	$15.07	$14.79	235,450
2019-12-17	$14.85	$15.25	$14.63	$15.16	$14.88	216,295
2019-12-16	$14.85	$15.29	$14.73	$14.91	$14.63	271,810
2019-12-13	$14.75	$15.37	$14.70	$14.75	$14.48	208,126
2019-12-12	$14.72	$14.97	$14.59	$14.81	$14.54	134,819
2019-12-11	$14.85	$14.93	$14.61	$14.72	$14.40	153,545
2019-12-10	$15.03	$15.03	$14.66	$14.79	$14.47	220,810
2019-12-09	$15.05	$15.41	$15.00	$15.12	$14.79	287,832
2019-12-06	$15.08	$15.34	$14.94	$15.07	$14.74	199,833
2019-12-05	$14.84	$15.00	$14.66	$14.91	$14.58	150,283
2019-12-04	$14.39	$14.95	$14.39	$14.73	$14.41	249,682
2019-12-03	$14.33	$14.37	$14.01	$14.29	$13.98	642,484
2019-12-02	$15.03	$15.03	$14.53	$14.61	$14.29	194,282
2019-11-29	$15.03	$15.10	$14.86	$14.92	$14.59	79,070
2019-11-27	$15.47	$15.55	$15.01	$15.16	$14.83	171,142
2019-11-26	$15.43	$15.48	$14.89	$15.36	$15.02	262,979
2019-11-25	$14.59	$15.49	$14.59	$15.46	$15.12	255,843
2019-11-22	$14.34	$14.66	$14.07	$14.62	$14.30	155,066
2019-11-21	$14.32	$14.36	$14.05	$14.23	$13.92	278,665
2019-11-20	$14.45	$14.50	$14.05	$14.16	$13.85	284,132
2019-11-19	$14.43	$14.73	$14.34	$14.62	$14.30	231,623
2019-11-18	$14.36	$14.37	$14.02	$14.35	$14.04	149,288
2019-11-15	$14.36	$14.41	$14.05	$14.37	$14.06	295,881
2019-11-14	$14.27	$14.61	$14.22	$14.24	$13.93	232,192
2019-11-13	$14.95	$15.13	$14.22	$14.35	$14.04	309,543
2019-11-12	$15.04	$15.71	$14.70	$15.18	$14.85	342,848
2019-11-11	$15.27	$15.49	$14.39	$14.86	$14.54	448,772
2019-11-08	$14.01	$15.45	$13.37	$15.28	$14.95	838,415
2019-11-07	$14.12	$14.41	$14.06	$14.22	$13.91	200,160
2019-11-06	$14.21	$14.21	$13.83	$13.89	$13.59	178,850
2019-11-05	$14.14	$14.50	$14.14	$14.26	$13.95	172,000
2019-11-04	$13.92	$14.12	$13.75	$14.10	$13.79	265,934
2019-11-01	$13.54	$13.85	$13.41	$13.68	$13.38	170,697
2019-10-31	$13.67	$13.67	$13.27	$13.44	$13.15	298,278
2019-10-30	$14.02	$14.02	$13.52	$13.60	$13.30	216,170
2019-10-29	$14.11	$14.17	$13.86	$14.05	$13.74	214,337
2019-10-28	$13.66	$14.22	$13.62	$14.10	$13.79	153,245
2019-10-25	$13.45	$13.89	$13.45	$13.61	$13.31	145,272
2019-10-24	$14.07	$14.07	$13.26	$13.45	$13.16	192,068
2019-10-23	$13.90	$14.14	$13.75	$14.11	$13.80	205,363
2019-10-22	$13.77	$14.22	$13.68	$13.85	$13.55	253,140
2019-10-21	$13.40	$13.76	$13.29	$13.72	$13.42	233,576
2019-10-18	$13.33	$13.41	$13.02	$13.19	$12.90	339,503
2019-10-17	$13.28	$13.45	$13.04	$13.42	$13.13	250,341
2019-10-16	$13.14	$13.39	$13.14	$13.16	$12.87	310,643
2019-10-15	$12.91	$13.36	$12.70	$13.31	$13.02	324,251
2019-10-14	$12.93	$12.96	$12.58	$12.80	$12.52	230,740
2019-10-11	$12.77	$13.19	$12.77	$13.01	$12.73	195,511
2019-10-10	$12.64	$12.94	$12.58	$12.59	$12.31	255,602
2019-10-09	$12.65	$12.65	$12.44	$12.60	$12.32	165,759
2019-10-08	$12.50	$12.60	$12.38	$12.46	$12.19	230,888
2019-10-07	$12.61	$12.73	$12.37	$12.66	$12.38	249,329
2019-10-04	$12.38	$12.63	$12.30	$12.62	$12.34	268,785
2019-10-03	$12.62	$12.69	$12.10	$12.39	$12.12	261,460
2019-10-02	$12.81	$12.86	$12.52	$12.70	$12.42	317,151
2019-10-01	$13.38	$13.60	$12.96	$12.97	$12.69	205,508
2019-09-30	$13.26	$13.34	$13.06	$13.28	$12.99	304,691
2019-09-27	$13.43	$13.82	$13.08	$13.18	$12.89	482,600
2019-09-26	$13.22	$13.43	$12.91	$13.39	$13.10	351,504
2019-09-25	$13.27	$13.44	$13.05	$13.29	$13.00	479,267
2019-09-24	$13.36	$13.72	$13.26	$13.32	$13.03	439,996
2019-09-23	$13.29	$13.31	$13.02	$13.23	$12.94	557,197
2019-09-20	$12.60	$13.40	$12.58	$13.32	$13.03	1,059,633
2019-09-19	$13.49	$13.49	$12.39	$12.54	$12.27	536,767
2019-09-18	$13.46	$13.46	$13.04	$13.40	$13.11	402,838
2019-09-17	$13.97	$13.97	$13.34	$13.46	$13.17	253,030
2019-09-16	$13.75	$14.00	$13.50	$13.97	$13.66	307,062
2019-09-13	$14.08	$14.23	$13.67	$13.75	$13.45	277,643
2019-09-12	$14.22	$14.22	$13.77	$13.97	$13.66	348,327
2019-09-11	$13.77	$14.25	$13.53	$14.23	$13.87	425,703
2019-09-10	$13.26	$13.88	$13.25	$13.73	$13.38	392,256
2019-09-09	$12.84	$13.34	$12.81	$13.29	$12.95	498,079
2019-09-06	$12.52	$12.88	$12.48	$12.81	$12.49	291,902
2019-09-05	$11.99	$12.54	$11.97	$12.51	$12.19	292,305
2019-09-04	$11.92	$12.00	$11.68	$11.96	$11.66	387,407
2019-09-03	$12.18	$12.24	$11.76	$11.85	$11.55	344,640
2019-08-30	$12.40	$12.65	$12.31	$12.36	$12.05	395,512
2019-08-29	$12.05	$12.53	$11.99	$12.40	$12.09	420,530
2019-08-28	$11.69	$12.03	$11.55	$11.95	$11.65	267,690
2019-08-27	$12.04	$12.04	$11.61	$11.63	$11.34	411,532
2019-08-26	$11.74	$12.22	$11.46	$12.02	$11.72	554,854
2019-08-23	$11.97	$12.08	$11.36	$11.39	$11.10	490,164
2019-08-22	$11.90	$12.14	$11.83	$12.07	$11.76	526,900
2019-08-21	$12.07	$12.07	$11.61	$11.88	$11.58	599,271
2019-08-20	$12.17	$12.27	$11.94	$11.95	$11.65	412,602
2019-08-19	$12.00	$12.49	$11.94	$12.23	$11.92	394,599
2019-08-16	$11.59	$11.88	$11.59	$11.86	$11.56	630,818
2019-08-15	$11.81	$11.95	$11.51	$11.52	$11.23	621,576
2019-08-14	$12.12	$12.19	$11.58	$11.74	$11.44	801,332
2019-08-13	$12.50	$13.04	$12.32	$12.35	$12.04	679,462
2019-08-12	$12.83	$12.89	$12.05	$12.50	$12.18	808,462
2019-08-09	$14.69	$14.97	$12.10	$12.96	$12.63	880,300
2019-08-08	$14.44	$14.72	$14.35	$14.62	$14.25	287,590
2019-08-07	$14.68	$14.68	$14.19	$14.42	$14.05	304,289
2019-08-06	$15.08	$15.09	$14.58	$14.91	$14.53	304,329
2019-08-05	$14.54	$14.91	$14.50	$14.89	$14.51	401,724
2019-08-02	$15.01	$15.10	$14.71	$14.87	$14.49	187,107
2019-08-01	$15.34	$15.50	$15.01	$15.06	$14.68	275,663
2019-07-31	$15.47	$15.53	$15.17	$15.33	$14.94	423,102
2019-07-30	$15.13	$15.44	$14.93	$15.41	$15.02	239,554
2019-07-29	$15.06	$15.29	$14.97	$15.23	$14.84	204,634
2019-07-26	$15.09	$15.25	$15.01	$15.06	$14.68	186,914
2019-07-25	$15.05	$15.24	$14.95	$15.05	$14.67	195,543
2019-07-24	$14.76	$15.20	$14.66	$15.17	$14.79	236,300
2019-07-23	$14.76	$14.78	$14.46	$14.77	$14.40	221,288
2019-07-22	$15.02	$15.10	$14.64	$14.69	$14.32	194,603
2019-07-19	$14.96	$15.05	$14.75	$15.02	$14.64	284,227
2019-07-18	$14.99	$15.12	$14.85	$15.02	$14.64	318,822
2019-07-17	$15.43	$15.43	$14.86	$14.97	$14.59	444,461
2019-07-16	$15.24	$15.54	$15.16	$15.43	$15.04	251,853
2019-07-15	$15.70	$15.75	$14.92	$15.26	$14.87	320,071
2019-07-12	$15.32	$15.90	$15.23	$15.76	$15.36	473,058
2019-07-11	$15.21	$15.45	$15.21	$15.33	$14.94	200,344
2019-07-10	$15.14	$15.25	$14.94	$15.22	$14.83	216,193
2019-07-09	$15.30	$15.39	$14.92	$14.99	$14.61	203,736
2019-07-08	$15.59	$15.72	$15.32	$15.40	$15.01	439,954
2019-07-05	$15.45	$15.69	$15.33	$15.63	$15.23	188,060
2019-07-03	$15.27	$15.65	$15.05	$15.56	$15.17	160,395
2019-07-02	$15.19	$15.37	$15.10	$15.18	$14.80	360,876
2019-07-01	$15.41	$15.43	$15.19	$15.25	$14.86	328,148
2019-06-28	$14.86	$15.35	$14.79	$15.29	$14.90	1,998,689
2019-06-27	$14.46	$14.88	$14.38	$14.88	$14.50	351,505
2019-06-26	$14.47	$14.76	$14.28	$14.43	$14.06	454,627
2019-06-25	$14.37	$14.51	$14.16	$14.39	$14.03	303,399
2019-06-24	$14.90	$15.04	$14.38	$14.40	$14.04	362,723
2019-06-21	$15.08	$15.08	$14.77	$14.96	$14.58	489,186
2019-06-20	$15.18	$15.25	$14.96	$15.08	$14.70	228,978
2019-06-19	$14.90	$15.14	$14.74	$15.07	$14.69	252,229
2019-06-18	$15.10	$15.36	$14.87	$14.87	$14.49	228,477
2019-06-17	$14.94	$15.17	$14.81	$15.01	$14.63	310,441
2019-06-14	$15.06	$15.32	$14.82	$14.94	$14.56	299,990
2019-06-13	$14.97	$15.10	$14.65	$15.06	$14.68	341,144
2019-06-12	$14.72	$15.02	$14.69	$14.96	$14.53	327,793
2019-06-11	$15.02	$15.02	$14.60	$14.77	$14.35	317,632
2019-06-10	$15.15	$15.43	$14.73	$14.90	$14.47	317,923
2019-06-07	$15.35	$15.51	$15.12	$15.17	$14.74	275,769
2019-06-06	$15.49	$15.71	$15.20	$15.30	$14.86	233,710
2019-06-05	$15.79	$15.89	$15.39	$15.52	$15.08	355,218
2019-06-04	$15.50	$15.90	$15.49	$15.81	$15.36	731,342
2019-06-03	$15.14	$15.34	$15.01	$15.27	$14.83	399,926
2019-05-31	$15.50	$15.69	$15.22	$15.22	$14.79	391,404
2019-05-30	$15.42	$15.73	$15.42	$15.56	$15.12	270,317
2019-05-29	$15.39	$15.48	$14.57	$15.40	$14.96	393,000
2019-05-28	$15.68	$15.94	$15.51	$15.55	$15.11	330,381
2019-05-24	$15.81	$15.86	$15.58	$15.66	$15.21	365,161
2019-05-23	$16.04	$16.13	$15.67	$15.72	$15.27	411,607
2019-05-22	$16.27	$16.47	$16.01	$16.23	$15.77	432,942
2019-05-21	$16.81	$17.01	$16.44	$16.52	$16.05	487,469
2019-05-20	$16.68	$16.95	$16.43	$16.91	$16.43	444,925
2019-05-17	$17.32	$17.41	$16.74	$16.92	$16.44	583,054
2019-05-16	$17.40	$17.91	$17.08	$17.51	$17.01	461,795
2019-05-15	$17.36	$17.61	$17.04	$17.54	$17.04	957,250
2019-05-14	$17.46	$17.70	$17.08	$17.64	$17.14	757,864
2019-05-13	$21.02	$21.63	$16.73	$17.60	$17.10	1,530,014
2019-05-10	$22.06	$23.00	$20.06	$21.60	$20.98	812,375
2019-05-09	$22.39	$23.24	$22.24	$23.16	$22.50	441,134
2019-05-08	$22.30	$22.85	$22.17	$22.43	$21.79	349,731
2019-05-07	$22.43	$22.71	$22.08	$22.29	$21.65	443,204
2019-05-06	$22.03	$22.76	$22.03	$22.61	$21.96	473,471
2019-05-03	$21.89	$22.26	$21.69	$22.26	$21.62	243,068
2019-05-02	$22.45	$22.46	$21.77	$21.89	$21.26	223,021
2019-05-01	$22.79	$23.06	$22.50	$22.50	$21.86	557,231
2019-04-30	$22.95	$23.01	$22.63	$22.79	$22.14	605,860
2019-04-29	$22.61	$22.96	$22.53	$22.92	$22.27	226,966
2019-04-26	$22.33	$22.66	$22.20	$22.65	$22.00	537,483
2019-04-25	$22.25	$22.55	$22.03	$22.32	$21.68	214,312
2019-04-24	$22.37	$22.59	$21.90	$22.32	$21.68	256,257
2019-04-23	$22.17	$22.49	$21.70	$22.42	$21.78	324,844
2019-04-22	$22.56	$22.58	$21.96	$22.10	$21.47	254,669
2019-04-18	$23.01	$23.01	$22.55	$22.60	$21.95	251,731
2019-04-17	$23.12	$23.27	$22.96	$23.04	$22.38	240,248
2019-04-16	$23.18	$23.27	$22.95	$23.11	$22.45	334,063
2019-04-15	$22.90	$23.20	$22.70	$23.10	$22.44	217,791
2019-04-12	$22.79	$22.91	$22.43	$22.87	$22.22	519,430
2019-04-11	$22.89	$23.08	$22.61	$22.66	$22.01	270,969
2019-04-10	$22.26	$22.97	$22.19	$22.89	$22.24	334,858
2019-04-09	$22.17	$22.43	$22.10	$22.23	$21.59	368,439
2019-04-08	$22.01	$22.40	$21.97	$22.23	$21.59	347,797
2019-04-05	$21.80	$22.12	$21.73	$22.00	$21.37	495,586
2019-04-04	$21.38	$21.85	$21.30	$21.77	$21.15	356,719
2019-04-03	$21.29	$21.62	$21.22	$21.36	$20.75	427,355
2019-04-02	$21.26	$21.48	$21.01	$21.29	$20.68	408,293
2019-04-01	$21.03	$21.31	$20.98	$21.25	$20.64	535,115
2019-03-29	$21.32	$21.39	$20.83	$21.00	$20.40	626,075
2019-03-28	$21.41	$21.54	$21.13	$21.24	$20.63	721,696
2019-03-27	$21.52	$21.69	$21.27	$21.33	$20.72	477,671
2019-03-26	$21.71	$21.87	$21.47	$21.48	$20.87	296,436
2019-03-25	$21.65	$21.85	$21.47	$21.57	$20.95	405,706
2019-03-22	$21.91	$22.01	$21.39	$21.64	$21.02	428,464
2019-03-21	$21.79	$22.57	$21.70	$22.09	$21.46	658,973
2019-03-20	$22.54	$22.70	$21.69	$21.87	$21.25	485,647
2019-03-19	$22.46	$22.80	$22.39	$22.49	$21.85	560,762
2019-03-18	$22.37	$22.57	$22.11	$22.41	$21.77	507,423
2019-03-15	$22.66	$22.73	$22.21	$22.40	$21.76	670,311
2019-03-14	$22.99	$23.07	$22.55	$22.60	$21.95	304,353
2019-03-13	$23.15	$23.25	$22.83	$23.00	$22.29	418,962
2019-03-12	$22.88	$23.41	$22.79	$23.11	$22.40	571,232
2019-03-11	$22.41	$22.91	$22.16	$22.89	$22.19	448,863
2019-03-08	$22.26	$22.44	$22.24	$22.40	$21.71	368,246
2019-03-07	$22.80	$22.85	$22.20	$22.50	$21.81	669,884
2019-03-06	$22.74	$22.88	$22.47	$22.74	$22.04	690,256
2019-03-05	$22.40	$23.00	$22.28	$22.75	$22.05	895,413
2019-03-04	$22.68	$22.70	$22.15	$22.41	$21.72	952,018
2019-03-01	$21.30	$22.68	$21.30	$22.39	$21.70	1,400,785
2019-02-28	$20.20	$21.16	$20.13	$21.15	$20.50	1,296,815
2019-02-27	$19.80	$20.18	$19.59	$20.13	$19.51	510,913
2019-02-26	$19.69	$20.00	$19.55	$19.85	$19.24	212,293
2019-02-25	$19.98	$20.00	$19.61	$19.73	$19.12	324,981
2019-02-22	$19.78	$20.00	$19.71	$19.91	$19.30	311,040
2019-02-21	$19.81	$19.83	$19.57	$19.75	$19.14	253,496
2019-02-20	$19.33	$19.84	$19.33	$19.80	$19.19	275,011
2019-02-19	$19.26	$19.44	$19.12	$19.33	$18.74	310,389
2019-02-15	$19.33	$19.40	$19.23	$19.31	$18.72	251,125
2019-02-14	$19.14	$19.44	$19.11	$19.28	$18.69	332,743
2019-02-13	$18.92	$19.18	$18.82	$19.14	$18.55	239,109
2019-02-12	$18.84	$18.92	$18.68	$18.92	$18.34	206,046
2019-02-11	$18.85	$19.01	$18.58	$18.75	$18.17	222,082
2019-02-08	$18.62	$18.85	$18.60	$18.79	$18.21	131,852
2019-02-07	$18.79	$18.79	$18.42	$18.66	$18.09	170,442
2019-02-06	$19.00	$19.13	$18.76	$18.83	$18.25	236,429
2019-02-05	$18.63	$19.04	$18.60	$19.04	$18.46	310,111
2019-02-04	$18.31	$18.65	$18.31	$18.62	$18.05	272,080
2019-02-01	$18.86	$18.98	$18.23	$18.25	$17.69	316,815
2019-01-31	$18.69	$18.93	$18.53	$18.78	$18.20	373,748
2019-01-30	$18.84	$18.84	$18.04	$18.63	$18.06	388,723
2019-01-29	$18.81	$18.91	$18.67	$18.79	$18.21	215,489
2019-01-28	$18.74	$18.97	$18.51	$18.80	$18.22	313,141
2019-01-25	$18.63	$18.93	$18.52	$18.78	$18.20	469,422
2019-01-24	$18.51	$18.70	$18.48	$18.52	$17.95	407,736
2019-01-23	$18.25	$18.63	$18.22	$18.53	$17.96	460,960
2019-01-22	$18.48	$18.50	$17.97	$18.12	$17.56	633,346
2019-01-18	$18.78	$18.83	$18.36	$18.46	$17.89	348,968
2019-01-17	$18.50	$18.85	$18.50	$18.78	$18.20	432,988
2019-01-16	$18.37	$18.77	$18.37	$18.50	$17.93	649,774
2019-01-15	$18.25	$18.60	$18.25	$18.36	$17.80	468,411
2019-01-14	$18.19	$18.41	$18.09	$18.29	$17.73	265,112
2019-01-11	$17.79	$18.27	$17.78	$18.20	$17.64	784,648
2019-01-10	$17.82	$17.93	$17.62	$17.76	$17.21	517,511
2019-01-09	$17.80	$18.00	$17.61	$17.72	$17.18	505,569
2019-01-08	$17.19	$17.80	$16.74	$17.77	$17.22	501,037
2019-01-07	$16.79	$17.15	$16.62	$17.01	$16.49	345,571
2019-01-04	$16.38	$16.88	$16.38	$16.76	$16.25	346,475
2019-01-03	$16.15	$16.45	$15.92	$16.21	$15.71	415,602
2019-01-02	$15.58	$16.26	$15.56	$16.17	$15.67	264,267
2018-12-31	$15.75	$15.75	$15.35	$15.73	$15.25	300,475
2018-12-28	$15.62	$15.92	$15.36	$15.59	$15.11	635,988
2018-12-27	$15.30	$15.64	$15.04	$15.63	$15.15	291,168
2018-12-26	$15.15	$15.55	$15.03	$15.51	$15.03	297,984
2018-12-24	$15.14	$15.41	$14.96	$15.00	$14.54	235,826
2018-12-21	$15.51	$15.82	$15.01	$15.15	$14.68	1,335,146
2018-12-20	$15.70	$15.94	$15.33	$15.50	$15.02	409,890
2018-12-19	$15.95	$16.23	$15.64	$15.74	$15.26	378,505
2018-12-18	$16.00	$16.22	$15.91	$15.95	$15.46	460,284
2018-12-17	$16.31	$16.41	$15.84	$15.88	$15.39	892,724
2018-12-14	$16.50	$17.08	$16.28	$16.32	$15.82	612,309
2018-12-13	$17.18	$17.27	$16.37	$16.64	$16.13	322,810
2018-12-12	$17.15	$17.37	$16.89	$17.12	$16.54	271,783
2018-12-11	$16.79	$17.27	$16.79	$16.93	$16.36	422,496
2018-12-10	$16.99	$17.16	$16.39	$16.57	$16.01	284,871
2018-12-07	$17.21	$17.46	$16.79	$16.86	$16.29	380,559
2018-12-06	$17.10	$17.26	$16.91	$17.26	$16.68	475,505
2018-12-04	$17.67	$17.83	$17.13	$17.21	$16.63	410,814
2018-12-03	$17.82	$17.88	$17.17	$17.66	$17.07	410,436
2018-11-30	$17.69	$17.81	$17.43	$17.63	$17.04	563,797
2018-11-29	$17.26	$17.74	$16.89	$17.65	$17.06	525,266
2018-11-28	$17.33	$17.35	$17.00	$17.35	$16.77	503,285
2018-11-27	$16.88	$17.34	$16.88	$17.12	$16.54	463,484
2018-11-26	$17.32	$17.47	$16.95	$17.01	$16.44	400,727
2018-11-23	$17.04	$17.29	$16.94	$17.03	$16.46	201,768
2018-11-21	$16.78	$17.38	$16.70	$17.11	$16.53	371,270
2018-11-20	$16.98	$17.33	$16.57	$16.65	$16.09	627,575
2018-11-19	$17.42	$17.64	$17.19	$17.26	$16.68	364,482
2018-11-16	$17.29	$17.62	$17.29	$17.49	$16.90	570,787
2018-11-15	$17.09	$17.40	$16.90	$17.35	$16.77	570,029
2018-11-14	$17.53	$17.65	$17.07	$17.15	$16.57	770,662
2018-11-13	$17.53	$17.85	$17.40	$17.46	$16.87	1,050,664
2018-11-12	$16.97	$18.06	$16.38	$17.45	$16.86	1,232,835
2018-11-09	$18.38	$18.44	$16.45	$16.85	$16.28	1,634,350
2018-11-08	$17.69	$17.87	$17.11	$17.74	$17.14	1,022,362
2018-11-07	$17.63	$17.84	$17.61	$17.70	$17.10	411,707
2018-11-06	$17.47	$17.64	$17.31	$17.60	$17.01	336,365
2018-11-05	$17.18	$17.58	$17.18	$17.42	$16.83	360,140
2018-11-02	$17.33	$17.71	$16.99	$17.19	$16.61	408,005
2018-11-01	$17.10	$17.51	$17.02	$17.31	$16.73	551,955
2018-10-31	$16.78	$17.28	$16.66	$16.82	$16.25	525,018
2018-10-30	$16.03	$16.80	$16.03	$16.53	$15.97	667,407
2018-10-29	$16.31	$16.56	$15.67	$15.95	$15.41	458,443
2018-10-26	$16.07	$16.26	$15.76	$15.95	$15.41	311,184
2018-10-25	$16.31	$16.53	$16.16	$16.36	$15.81	366,409
2018-10-24	$17.27	$17.32	$15.98	$16.07	$15.53	438,411
2018-10-23	$17.25	$17.54	$16.79	$17.26	$16.68	686,410
2018-10-22	$17.39	$18.20	$17.36	$17.59	$17.00	1,129,372
2018-10-19	$17.00	$17.35	$16.95	$17.22	$16.64	595,789
2018-10-18	$16.73	$17.21	$16.73	$17.06	$16.49	581,388
2018-10-17	$16.81	$16.88	$16.49	$16.70	$16.14	304,783
2018-10-16	$16.48	$16.67	$16.32	$16.57	$16.01	514,025
2018-10-15	$16.08	$16.54	$16.08	$16.36	$15.81	291,682
2018-10-12	$16.27	$16.34	$15.91	$16.13	$15.59	285,564
2018-10-11	$16.34	$16.50	$15.97	$16.04	$15.50	440,661
2018-10-10	$16.98	$17.16	$16.34	$16.36	$15.81	482,748
2018-10-09	$16.77	$17.03	$16.68	$16.81	$16.24	448,440
2018-10-08	$16.14	$16.84	$16.14	$16.72	$16.16	786,683
2018-10-05	$16.36	$16.62	$16.14	$16.23	$15.68	287,247
2018-10-04	$16.40	$16.57	$16.32	$16.40	$15.85	355,088
2018-10-03	$16.35	$16.61	$16.30	$16.40	$15.85	558,039
2018-10-02	$16.29	$16.48	$16.03	$16.25	$15.70	536,604
2018-10-01	$16.54	$16.67	$16.15	$16.24	$15.69	354,654
2018-09-28	$16.42	$16.55	$16.33	$16.50	$15.95	436,032
2018-09-27	$16.35	$16.64	$16.23	$16.48	$15.93	721,236
2018-09-26	$16.34	$16.53	$16.17	$16.19	$15.65	539,284
2018-09-25	$16.20	$16.38	$16.11	$16.27	$15.72	299,071
2018-09-24	$16.32	$16.39	$16.10	$16.16	$15.62	506,356
2018-09-21	$16.58	$16.83	$16.35	$16.37	$15.82	762,137
2018-09-20	$16.67	$16.92	$16.53	$16.55	$15.99	616,320
2018-09-19	$16.26	$16.62	$16.17	$16.55	$15.99	785,708
2018-09-18	$16.28	$16.34	$16.02	$16.21	$15.67	339,705
2018-09-17	$16.40	$16.45	$16.23	$16.27	$15.72	364,106
2018-09-14	$16.12	$16.50	$16.12	$16.36	$15.81	350,625
2018-09-13	$15.88	$16.20	$15.88	$16.06	$15.52	354,425
2018-09-12	$15.00	$16.05	$14.93	$15.92	$15.34	581,254
2018-09-11	$14.98	$15.06	$14.77	$15.00	$14.45	226,186
2018-09-10	$15.23	$15.45	$14.98	$15.03	$14.48	256,760
2018-09-07	$14.85	$15.20	$14.84	$15.16	$14.60	250,904
2018-09-06	$15.17	$15.48	$14.87	$14.89	$14.34	249,877
2018-09-05	$14.75	$15.23	$14.66	$15.22	$14.66	388,174
2018-09-04	$14.69	$14.82	$14.46	$14.81	$14.27	236,875
2018-08-31	$14.57	$14.69	$14.34	$14.67	$14.13	247,000
2018-08-30	$14.50	$14.72	$14.39	$14.63	$14.09	313,394
2018-08-29	$14.50	$14.59	$14.32	$14.52	$13.99	232,479
2018-08-28	$14.56	$14.68	$14.38	$14.45	$13.92	191,012
2018-08-27	$14.66	$14.84	$14.51	$14.56	$14.03	258,717
2018-08-24	$14.57	$14.93	$14.45	$14.57	$14.04	246,796
2018-08-23	$14.86	$14.87	$14.49	$14.50	$13.97	200,541
2018-08-22	$14.85	$15.11	$14.79	$14.87	$14.33	270,551
2018-08-21	$14.60	$14.83	$14.46	$14.82	$14.28	500,588
2018-08-20	$14.56	$14.62	$14.37	$14.46	$13.93	214,630
2018-08-17	$14.71	$14.79	$14.48	$14.51	$13.98	209,300
2018-08-16	$14.46	$14.81	$14.46	$14.79	$14.25	284,703
2018-08-15	$14.30	$14.45	$14.15	$14.43	$13.90	210,497
2018-08-14	$14.24	$14.63	$14.24	$14.41	$13.88	218,554
2018-08-13	$14.26	$14.30	$13.99	$14.24	$13.72	195,347
2018-08-10	$14.30	$14.43	$14.14	$14.26	$13.74	306,427
2018-08-09	$14.58	$14.64	$14.22	$14.31	$13.79	376,343
2018-08-08	$14.55	$14.82	$13.30	$14.59	$14.06	369,031
2018-08-07	$14.20	$14.88	$14.14	$14.51	$13.98	628,465
2018-08-06	$13.87	$14.26	$13.27	$14.24	$13.72	511,337
2018-08-03	$13.49	$14.00	$13.10	$13.76	$13.26	596,188
2018-08-02	$12.82	$13.05	$12.64	$13.02	$12.54	386,842
2018-08-01	$13.08	$13.08	$12.70	$12.88	$12.41	355,516
2018-07-31	$12.73	$13.17	$12.64	$13.10	$12.62	303,078
2018-07-30	$12.63	$13.09	$12.63	$12.74	$12.27	290,021
2018-07-27	$13.12	$13.12	$12.44	$12.60	$12.14	261,445
2018-07-26	$13.11	$13.50	$13.05	$13.07	$12.59	525,717
2018-07-25	$12.91	$13.25	$12.61	$13.12	$12.64	1,349,953
2018-07-24	$12.97	$13.09	$12.72	$12.95	$12.48	356,433
2018-07-23	$12.92	$13.03	$12.84	$12.97	$12.50	218,037
2018-07-20	$12.84	$12.95	$12.53	$12.90	$12.43	228,634
2018-07-19	$13.00	$13.15	$12.82	$12.88	$12.41	290,505
2018-07-18	$12.83	$13.08	$12.58	$13.07	$12.59	333,480
2018-07-17	$13.05	$13.11	$12.78	$12.82	$12.35	277,250
2018-07-16	$13.76	$14.03	$12.90	$13.05	$12.57	494,091
2018-07-13	$14.07	$14.15	$13.71	$13.74	$13.24	184,079
2018-07-12	$14.01	$14.10	$13.76	$14.04	$13.53	190,298
2018-07-11	$13.93	$14.40	$13.86	$14.01	$13.50	366,806
2018-07-10	$14.37	$14.39	$13.87	$13.96	$13.45	470,084
2018-07-09	$14.00	$14.27	$13.86	$14.27	$13.75	459,056
2018-07-06	$13.64	$13.95	$13.64	$13.94	$13.43	207,903
2018-07-05	$13.52	$13.68	$13.47	$13.67	$13.17	441,055
2018-07-03	$13.51	$13.76	$13.41	$13.47	$12.98	155,997
2018-07-02	$13.35	$13.49	$13.17	$13.43	$12.94	259,954
2018-06-29	$13.74	$13.76	$13.38	$13.39	$12.90	371,227
2018-06-28	$13.84	$13.96	$13.56	$13.69	$13.19	388,164
2018-06-27	$14.01	$14.18	$13.81	$13.81	$13.30	382,877
2018-06-26	$13.69	$14.01	$13.42	$14.00	$13.49	434,097
2018-06-25	$13.85	$14.01	$13.52	$13.72	$13.22	408,868
2018-06-22	$13.95	$14.15	$13.75	$13.75	$13.25	1,810,002
2018-06-21	$14.28	$14.34	$13.82	$13.86	$13.35	660,963
2018-06-20	$13.65	$14.33	$13.56	$14.31	$13.79	639,020
2018-06-19	$13.60	$13.65	$13.42	$13.51	$13.02	564,239
2018-06-18	$13.71	$13.97	$13.47	$13.65	$13.15	712,357
2018-06-15	$13.71	$13.90	$13.68	$13.77	$13.27	630,584
2018-06-14	$13.52	$13.74	$13.48	$13.74	$13.24	330,841
2018-06-13	$13.46	$13.98	$13.34	$13.47	$12.93	310,646
2018-06-12	$13.59	$13.65	$13.29	$13.41	$12.87	374,597
2018-06-11	$13.16	$13.76	$13.15	$13.60	$13.05	484,759
2018-06-08	$12.92	$12.92	$12.92	$12.92	$12.40	402,498
2018-06-07	$12.67	$13.10	$12.63	$12.92	$12.40	521,947
2018-06-06	$12.27	$12.65	$12.25	$12.61	$12.10	681,413
2018-06-05	$12.49	$12.68	$12.16	$12.27	$11.78	741,423
2018-06-04	$12.61	$12.62	$12.33	$12.47	$11.97	366,229
2018-06-01	$12.52	$12.64	$12.37	$12.51	$12.01	421,284
2018-05-31	$12.80	$12.85	$12.38	$12.49	$11.99	320,382
2018-05-30	$12.74	$12.96	$12.65	$12.81	$12.30	327,891
2018-05-29	$12.66	$12.85	$12.49	$12.67	$12.16	272,892
2018-05-25	$12.80	$13.09	$12.77	$12.81	$12.30	319,824
2018-05-24	$12.83	$12.89	$12.57	$12.79	$12.28	291,183
2018-05-23	$13.27	$13.30	$12.80	$12.87	$12.35	333,663
2018-05-22	$13.25	$13.49	$13.15	$13.33	$12.80	309,807
2018-05-21	$13.20	$13.25	$13.08	$13.23	$12.70	319,038
2018-05-18	$13.02	$13.15	$12.96	$13.10	$12.57	336,043
2018-05-17	$13.08	$13.22	$12.98	$13.00	$12.48	580,125
2018-05-16	$12.81	$13.11	$12.71	$13.05	$12.53	367,913
2018-05-15	$12.40	$12.82	$12.40	$12.72	$12.21	354,794
2018-05-14	$12.40	$12.73	$12.33	$12.64	$12.13	376,601
2018-05-11	$12.43	$12.50	$12.26	$12.37	$11.87	361,339
2018-05-10	$12.55	$12.65	$12.32	$12.38	$11.88	573,403
2018-05-09	$12.22	$12.60	$12.22	$12.55	$12.05	589,561
2018-05-08	$12.12	$12.49	$12.03	$12.22	$11.73	789,686
2018-05-07	$11.27	$12.60	$11.25	$12.37	$11.87	1,013,776
2018-05-04	$10.74	$11.30	$10.69	$11.20	$10.75	664,814
2018-05-03	$10.85	$10.91	$10.70	$10.77	$10.34	761,884
2018-05-02	$11.09	$11.19	$10.87	$10.87	$10.43	290,906
2018-05-01	$10.99	$11.17	$10.84	$11.09	$10.65	590,116
2018-04-30	$11.52	$11.54	$11.07	$11.13	$10.68	586,071
2018-04-27	$11.64	$11.65	$11.22	$11.50	$11.04	629,148
2018-04-26	$11.78	$11.85	$11.62	$11.70	$11.23	462,452
2018-04-25	$11.46	$11.86	$11.41	$11.84	$11.37	467,875
2018-04-24	$11.38	$11.58	$11.32	$11.45	$10.99	281,286
2018-04-23	$11.47	$11.49	$11.31	$11.32	$10.87	281,829
2018-04-20	$11.78	$11.84	$11.31	$11.48	$11.02	529,935
2018-04-19	$11.62	$12.01	$11.60	$11.81	$11.34	286,233
2018-04-18	$11.52	$11.68	$11.51	$11.60	$11.13	258,173
2018-04-17	$11.62	$11.66	$11.45	$11.52	$11.06	310,166
2018-04-16	$11.37	$11.68	$11.19	$11.54	$11.08	307,923
2018-04-13	$11.31	$11.39	$11.13	$11.27	$10.82	538,325
2018-04-12	$11.39	$11.48	$11.23	$11.25	$10.80	266,718
2018-04-11	$11.43	$11.50	$11.32	$11.36	$10.90	302,885
2018-04-10	$11.78	$11.78	$11.47	$11.50	$11.04	504,751
2018-04-09	$11.65	$11.83	$11.56	$11.63	$11.16	458,357
2018-04-06	$11.65	$11.81	$11.44	$11.59	$11.13	492,457
2018-04-05	$11.87	$11.87	$11.59	$11.72	$11.25	324,237
2018-04-04	$11.44	$11.91	$11.43	$11.81	$11.34	435,403
2018-04-03	$11.59	$11.79	$11.37	$11.64	$11.17	564,579
2018-04-02	$11.99	$12.03	$11.48	$11.52	$11.06	597,977
2018-03-29	$12.14	$12.26	$11.96	$11.99	$11.51	378,030
2018-03-28	$12.18	$12.42	$12.03	$12.11	$11.62	608,271
2018-03-27	$12.00	$12.25	$11.84	$12.14	$11.65	451,379
2018-03-26	$12.10	$12.26	$11.74	$11.97	$11.49	391,729
2018-03-23	$12.12	$12.21	$11.87	$11.89	$11.41	473,996
2018-03-22	$12.38	$12.53	$12.11	$12.14	$11.65	402,220
2018-03-21	$12.57	$12.70	$12.42	$12.50	$12.00	352,539
2018-03-20	$12.67	$12.78	$12.39	$12.59	$12.09	767,176
2018-03-19	$13.02	$13.02	$12.51	$12.68	$12.17	682,804
2018-03-16	$13.06	$13.10	$12.79	$13.02	$12.50	1,136,991
2018-03-15	$13.35	$13.47	$13.03	$13.06	$12.54	296,474
2018-03-14	$13.39	$13.49	$13.27	$13.35	$12.81	388,717
2018-03-13	$13.50	$13.62	$13.28	$13.33	$12.80	432,917
2018-03-12	$13.21	$13.47	$13.21	$13.43	$12.89	295,025
2018-03-09	$13.28	$13.40	$13.09	$13.25	$12.72	298,236
2018-03-08	$13.05	$13.30	$13.01	$13.17	$12.64	404,367
2018-03-07	$13.28	$13.40	$12.84	$13.05	$12.53	513,620
2018-03-06	$13.69	$13.73	$13.23	$13.44	$12.90	617,402
2018-03-05	$13.60	$13.93	$13.60	$13.65	$13.10	396,878
2018-03-02	$13.10	$13.67	$13.10	$13.65	$13.10	478,157
2018-03-01	$13.70	$13.84	$12.95	$13.25	$12.72	1,125,772
2018-02-28	$15.26	$15.35	$13.66	$13.77	$13.22	1,137,211
2018-02-27	$15.42	$15.44	$15.09	$15.13	$14.47	449,174
2018-02-26	$15.21	$15.59	$15.09	$15.52	$14.84	259,360
2018-02-23	$14.89	$15.19	$14.73	$15.15	$14.49	275,295
2018-02-22	$14.93	$15.05	$14.72	$14.86	$14.21	338,978
2018-02-21	$14.99	$15.21	$14.90	$14.93	$14.28	262,196
2018-02-20	$14.68	$15.12	$14.68	$14.99	$14.34	185,099
2018-02-16	$15.02	$15.25	$14.74	$14.78	$14.14	335,897
2018-02-15	$15.03	$15.09	$14.74	$15.02	$14.37	220,872
2018-02-14	$14.91	$15.16	$14.91	$14.96	$14.31	400,504
2018-02-13	$14.65	$15.30	$14.65	$15.03	$14.37	234,827
2018-02-12	$14.63	$14.98	$14.59	$14.73	$14.09	293,624
2018-02-09	$14.61	$14.68	$14.14	$14.59	$13.95	719,069
2018-02-08	$15.00	$15.26	$14.59	$14.60	$13.96	461,227
2018-02-07	$15.04	$15.28	$14.82	$14.83	$14.18	307,260
2018-02-06	$14.85	$15.25	$14.75	$15.05	$14.39	452,158
2018-02-05	$15.55	$15.65	$14.97	$15.04	$14.38	468,727
2018-02-02	$16.23	$16.33	$15.61	$15.71	$15.03	405,348
2018-02-01	$15.98	$16.36	$15.98	$16.35	$15.64	344,077
2018-01-31	$16.46	$16.73	$15.95	$16.01	$15.31	352,640
2018-01-30	$16.78	$16.93	$16.51	$16.54	$15.82	307,428
2018-01-29	$16.82	$16.95	$16.70	$16.83	$16.10	294,884
2018-01-26	$16.41	$16.82	$16.36	$16.81	$16.08	286,354
2018-01-25	$16.03	$16.48	$16.03	$16.36	$15.65	507,237
2018-01-24	$15.95	$16.10	$15.87	$15.99	$15.29	279,504
2018-01-23	$16.14	$16.21	$15.66	$15.92	$15.23	271,024
2018-01-22	$16.10	$16.24	$15.97	$16.17	$15.47	227,900
2018-01-19	$15.96	$16.22	$15.80	$16.16	$15.46	259,357
2018-01-18	$15.95	$16.15	$15.95	$16.00	$15.30	200,040
2018-01-17	$15.94	$16.06	$15.76	$15.98	$15.28	225,546
2018-01-16	$16.14	$16.27	$15.92	$15.93	$15.24	333,607
2018-01-12	$16.09	$16.24	$15.95	$16.04	$15.34	309,347
2018-01-11	$15.63	$16.23	$15.63	$16.12	$15.42	628,779
2018-01-10	$15.23	$15.62	$15.15	$15.59	$14.91	441,920
2018-01-09	$15.20	$15.67	$15.20	$15.29	$14.62	355,648
2018-01-08	$15.30	$15.36	$15.04	$15.22	$14.56	295,344
2018-01-05	$15.47	$15.61	$15.27	$15.32	$14.65	326,629
2018-01-04	$15.43	$15.59	$15.19	$15.40	$14.73	414,159
2018-01-03	$15.50	$15.52	$15.28	$15.36	$14.69	374,595
2018-01-02	$15.66	$15.82	$15.50	$15.52	$14.84	277,727
2017-12-29	$15.62	$15.75	$15.50	$15.63	$14.95	344,504
2017-12-28	$15.61	$15.72	$15.49	$15.63	$14.95	368,804
2017-12-27	$15.78	$15.85	$15.58	$15.60	$14.92	308,735
2017-12-26	$15.88	$16.09	$15.71	$15.75	$15.06	304,105
2017-12-22	$15.69	$15.89	$15.51	$15.88	$15.19	619,324
2017-12-21	$16.00	$16.05	$15.74	$15.75	$15.06	601,415
2017-12-20	$16.10	$16.12	$15.82	$15.93	$15.24	528,600
2017-12-19	$16.08	$16.15	$15.89	$16.03	$15.33	208,977
2017-12-18	$15.97	$16.16	$15.94	$16.09	$15.39	284,494
2017-12-15	$15.52	$15.94	$15.50	$15.83	$15.14	783,731
2017-12-14	$15.14	$15.56	$15.13	$15.43	$14.76	460,016
2017-12-13	$15.10	$15.20	$15.02	$15.14	$14.48	270,128
2017-12-12	$15.20	$15.33	$15.06	$15.14	$14.48	381,745
2017-12-11	$15.22	$15.39	$15.02	$15.12	$14.46	293,419
2017-12-08	$15.63	$15.63	$15.22	$15.23	$14.57	411,614
2017-12-07	$15.25	$15.57	$15.24	$15.50	$14.82	357,548
2017-12-06	$15.39	$15.44	$15.14	$15.27	$14.60	316,883
2017-12-05	$15.60	$15.60	$15.35	$15.36	$14.69	225,477
2017-12-04	$15.40	$15.67	$15.28	$15.60	$14.92	352,320
2017-12-01	$15.05	$15.27	$14.80	$15.20	$14.54	319,951
2017-11-30	$15.52	$15.56	$14.96	$15.07	$14.41	496,667
2017-11-29	$15.16	$15.87	$15.16	$15.55	$14.87	644,662
2017-11-28	$15.14	$15.26	$14.96	$15.09	$14.43	454,723
2017-11-27	$15.31	$15.46	$15.07	$15.12	$14.46	223,949
2017-11-24	$15.11	$15.25	$15.05	$15.20	$14.54	186,000
2017-11-22	$15.17	$15.28	$15.01	$15.09	$14.43	221,944
2017-11-21	$15.00	$15.28	$14.96	$15.10	$14.44	371,657
2017-11-20	$14.88	$15.09	$14.67	$14.96	$14.31	374,818
2017-11-17	$14.41	$15.01	$14.37	$14.81	$14.16	380,220
2017-11-16	$14.09	$14.58	$13.97	$14.44	$13.81	736,267
2017-11-15	$14.15	$14.15	$13.88	$14.02	$13.41	671,159
2017-11-14	$14.22	$14.37	$13.91	$14.21	$13.59	547,188
2017-11-13	$14.38	$14.40	$14.10	$14.27	$13.65	550,682
2017-11-10	$14.63	$14.91	$14.49	$14.52	$13.89	565,188
2017-11-09	$14.25	$14.82	$14.24	$14.59	$13.95	887,229
2017-11-08	$14.10	$14.33	$13.91	$14.25	$13.63	975,853
2017-11-07	$14.16	$14.35	$14.07	$14.21	$13.59	1,070,176
2017-11-06	$15.50	$15.50	$13.95	$14.16	$13.54	1,714,725
2017-11-03	$15.86	$16.38	$15.29	$15.63	$14.95	1,018,461
2017-11-02	$16.92	$17.03	$16.61	$16.69	$15.96	432,249
2017-11-01	$17.39	$17.43	$16.99	$17.06	$16.32	351,566
2017-10-31	$17.04	$17.41	$16.91	$17.34	$16.58	346,758
2017-10-30	$17.18	$17.33	$17.04	$17.20	$16.45	216,759
2017-10-27	$17.36	$17.41	$16.94	$17.21	$16.46	311,514
2017-10-26	$17.22	$17.54	$17.15	$17.38	$16.62	250,741
2017-10-25	$17.21	$17.44	$16.79	$17.20	$16.45	422,495
2017-10-24	$17.43	$17.58	$17.20	$17.23	$16.48	317,394
2017-10-23	$17.73	$17.75	$17.34	$17.38	$16.62	169,130
2017-10-20	$17.74	$17.98	$17.63	$17.69	$16.92	277,574
2017-10-19	$17.74	$17.80	$17.22	$17.58	$16.81	513,888
2017-10-18	$18.07	$18.20	$17.73	$17.98	$17.20	280,750
2017-10-17	$18.03	$18.23	$17.89	$17.93	$17.15	270,017
2017-10-16	$17.89	$18.17	$17.79	$17.96	$17.18	151,726
2017-10-13	$17.88	$18.02	$17.50	$17.87	$17.09	264,513
2017-10-12	$18.31	$18.35	$17.74	$17.75	$16.98	266,195
2017-10-11	$18.32	$18.54	$18.22	$18.46	$17.66	235,287
2017-10-10	$18.52	$18.70	$18.21	$18.31	$17.51	194,803
2017-10-09	$18.79	$19.09	$18.30	$18.37	$17.57	321,961
2017-10-06	$19.08	$19.20	$18.95	$19.07	$18.24	208,383
2017-10-05	$19.10	$19.26	$19.10	$19.18	$18.34	220,967
2017-10-04	$18.83	$19.19	$18.81	$19.09	$18.26	325,966
2017-10-03	$18.78	$19.09	$18.56	$18.79	$17.97	410,557
2017-10-02	$19.12	$19.25	$18.73	$18.88	$18.06	513,558
2017-09-29	$18.93	$19.16	$18.81	$19.11	$18.28	443,766
2017-09-28	$18.77	$19.08	$18.64	$19.02	$18.19	262,336
2017-09-27	$18.42	$18.90	$18.36	$18.78	$17.96	299,930
2017-09-26	$18.18	$18.33	$18.09	$18.27	$17.47	147,905
2017-09-25	$18.05	$18.30	$17.97	$18.16	$17.37	256,783
2017-09-22	$17.78	$18.09	$17.78	$17.94	$17.16	314,485
2017-09-21	$18.04	$18.09	$17.71	$17.74	$16.97	223,160
2017-09-20	$18.22	$18.33	$18.14	$18.16	$17.37	287,315
2017-09-19	$18.15	$18.22	$17.92	$18.13	$17.34	278,624
2017-09-18	$17.86	$18.23	$17.86	$18.13	$17.34	297,814
2017-09-15	$17.44	$17.85	$17.33	$17.83	$17.05	915,998
2017-09-14	$17.66	$17.78	$17.35	$17.46	$16.70	975,004
2017-09-13	$17.35	$17.74	$17.35	$17.70	$16.93	444,115
2017-09-12	$17.35	$17.54	$17.09	$17.40	$16.64	339,098
2017-09-11	$17.21	$17.49	$17.21	$17.27	$16.52	222,310
2017-09-08	$17.33	$17.50	$16.97	$17.11	$16.36	290,139
2017-09-07	$17.83	$17.96	$17.19	$17.37	$16.61	511,429
2017-09-06	$18.07	$18.13	$17.77	$17.78	$17.01	209,691
2017-09-05	$18.33	$18.47	$17.80	$18.00	$17.22	362,281
2017-09-01	$17.96	$18.38	$17.92	$18.32	$17.52	283,616
2017-08-31	$18.49	$18.51	$17.81	$17.88	$17.10	310,398
2017-08-30	$18.02	$18.50	$17.78	$18.43	$17.63	405,856
2017-08-29	$18.06	$18.24	$17.91	$18.01	$17.23	317,609
2017-08-28	$18.29	$18.54	$18.08	$18.15	$17.36	316,571
2017-08-25	$18.38	$18.43	$18.21	$18.25	$17.45	206,203
2017-08-24	$18.32	$18.53	$18.20	$18.28	$17.48	259,609
2017-08-23	$18.33	$18.50	$17.83	$18.25	$17.45	296,522
2017-08-22	$18.05	$18.55	$18.05	$18.50	$17.69	306,791
2017-08-21	$17.99	$18.16	$17.89	$18.01	$17.23	517,977
2017-08-18	$17.90	$18.12	$17.79	$18.00	$17.22	535,411
2017-08-17	$18.17	$18.29	$18.03	$18.08	$17.29	515,574
2017-08-16	$18.24	$18.47	$18.03	$18.30	$17.50	507,600
2017-08-15	$18.30	$18.34	$18.14	$18.16	$17.37	337,630
2017-08-14	$18.46	$18.58	$18.21	$18.31	$17.51	377,379
2017-08-11	$17.79	$18.32	$17.40	$18.30	$17.50	534,137
2017-08-10	$18.07	$18.21	$17.86	$18.10	$17.31	430,052
2017-08-09	$18.13	$18.43	$17.88	$18.19	$17.40	346,838
2017-08-08	$18.51	$18.63	$18.17	$18.28	$17.48	443,819
2017-08-07	$18.05	$18.48	$17.96	$18.48	$17.67	464,758
2017-08-04	$17.37	$18.19	$16.92	$18.07	$17.28	628,859
2017-08-03	$18.63	$18.70	$17.36	$17.91	$17.13	796,913
2017-08-02	$19.42	$19.61	$19.10	$19.48	$18.63	805,245
2017-08-01	$19.79	$19.88	$18.88	$19.59	$18.74	649,826
2017-07-31	$20.26	$20.35	$19.50	$19.65	$18.79	323,789
2017-07-28	$19.82	$20.12	$19.82	$20.05	$19.18	237,072
2017-07-27	$19.75	$20.04	$19.61	$19.92	$19.05	253,545
2017-07-26	$19.60	$19.73	$19.47	$19.68	$18.82	279,907
2017-07-25	$19.47	$19.72	$19.33	$19.45	$18.60	340,188
2017-07-24	$19.15	$19.62	$18.94	$19.34	$18.50	424,950
2017-07-21	$19.52	$19.52	$18.89	$19.10	$18.27	491,962
2017-07-20	$18.85	$19.84	$18.79	$19.40	$18.55	955,695
2017-07-19	$18.33	$18.93	$18.33	$18.85	$18.03	258,258
2017-07-18	$18.47	$18.47	$18.11	$18.29	$17.49	200,447
2017-07-17	$18.55	$18.74	$18.34	$18.46	$17.66	321,290
2017-07-14	$18.21	$18.63	$18.20	$18.52	$17.71	243,675
2017-07-13	$18.21	$18.30	$18.00	$18.27	$17.47	284,565
2017-07-12	$18.30	$18.48	$18.07	$18.07	$17.28	231,227
2017-07-11	$18.18	$18.33	$18.01	$18.24	$17.45	391,769
2017-07-10	$17.84	$18.41	$17.79	$18.19	$17.40	503,518
2017-07-07	$17.56	$17.99	$17.30	$17.82	$17.04	413,643
2017-07-06	$17.70	$17.70	$17.25	$17.51	$16.75	495,401
2017-07-05	$17.95	$17.95	$17.56	$17.74	$16.97	261,682
2017-07-03	$17.94	$18.22	$17.85	$17.96	$17.18	161,527
2017-06-30	$18.11	$18.11	$17.60	$17.81	$17.03	342,800
2017-06-29	$18.57	$18.57	$17.56	$18.00	$17.22	611,770
2017-06-28	$18.14	$18.52	$18.00	$18.44	$17.64	658,321
2017-06-27	$18.01	$18.31	$17.93	$18.00	$17.22	650,948
2017-06-26	$17.49	$18.14	$17.45	$18.01	$17.23	455,490
2017-06-23	$17.15	$17.47	$17.01	$17.46	$16.70	618,581
2017-06-22	$17.47	$17.63	$17.06	$17.12	$16.37	543,497
2017-06-21	$17.39	$17.56	$17.13	$17.46	$16.70	318,637
2017-06-20	$18.16	$18.16	$17.39	$17.39	$16.63	882,621
2017-06-19	$18.51	$18.68	$18.14	$18.28	$17.48	549,960
2017-06-16	$18.22	$18.54	$17.79	$18.52	$17.71	816,196
2017-06-15	$17.77	$18.51	$17.65	$18.33	$17.53	593,307
2017-06-14	$18.13	$18.14	$17.68	$17.88	$17.10	260,710
2017-06-13	$17.93	$18.22	$17.83	$18.10	$17.31	365,590
2017-06-12	$17.48	$18.32	$17.48	$17.93	$17.15	507,815
2017-06-09	$17.44	$17.56	$17.09	$17.43	$16.67	524,930
2017-06-08	$17.29	$17.46	$17.19	$17.37	$16.61	426,197
2017-06-07	$16.92	$17.40	$16.90	$17.30	$16.55	549,728
2017-06-06	$16.83	$16.96	$16.64	$16.88	$16.14	753,738
2017-06-05	$17.21	$17.22	$16.98	$17.02	$16.28	526,744
2017-06-02	$17.30	$17.49	$17.05	$17.25	$16.50	609,544
2017-06-01	$17.21	$17.43	$16.92	$17.31	$16.56	641,293
2017-05-31	$17.36	$17.41	$16.85	$17.18	$16.43	762,119
2017-05-30	$17.48	$17.53	$17.16	$17.34	$16.58	377,772
2017-05-26	$17.55	$17.55	$17.18	$17.48	$16.72	918,029
2017-05-25	$17.82	$18.05	$17.44	$17.45	$16.69	713,836
2017-05-24	$17.83	$18.04	$17.66	$17.77	$17.00	574,428
2017-05-23	$17.53	$17.88	$17.46	$17.82	$17.04	489,522
2017-05-22	$17.61	$17.71	$17.51	$17.53	$16.77	453,930
2017-05-19	$17.32	$17.64	$17.31	$17.55	$16.79	479,424
2017-05-18	$16.86	$17.60	$16.86	$17.27	$16.52	682,061
2017-05-17	$16.75	$17.15	$16.71	$16.95	$16.21	643,397
2017-05-16	$17.82	$18.06	$17.01	$17.10	$16.35	1,235,897
2017-05-15	$18.00	$18.12	$17.72	$17.85	$17.07	1,333,060
2017-05-12	$18.41	$18.54	$17.86	$17.92	$17.14	807,171
2017-05-11	$18.55	$18.58	$18.07	$18.49	$17.68	754,750
2017-05-10	$18.66	$18.84	$18.45	$18.62	$17.81	1,328,866
2017-05-09	$19.22	$19.31	$18.78	$18.81	$17.99	1,150,632
2017-05-08	$20.89	$21.30	$18.91	$19.05	$18.22	1,985,138
2017-05-05	$20.39	$21.15	$20.01	$21.08	$20.16	864,053
2017-05-04	$21.32	$21.32	$20.54	$20.63	$19.73	625,512
2017-05-03	$21.26	$21.33	$20.71	$21.29	$20.36	652,808
2017-05-02	$22.02	$22.02	$21.12	$21.29	$20.36	506,818
2017-05-01	$22.26	$22.33	$21.75	$21.92	$20.96	455,837
2017-04-28	$22.83	$22.94	$22.27	$22.28	$21.31	306,551
2017-04-27	$22.99	$23.11	$22.68	$22.91	$21.91	253,289
2017-04-26	$22.60	$23.19	$22.53	$22.95	$21.95	377,082
2017-04-25	$22.36	$22.85	$22.36	$22.60	$21.62	302,841
2017-04-24	$22.61	$22.69	$22.08	$22.19	$21.22	453,364
2017-04-21	$22.63	$22.73	$22.14	$22.19	$21.22	503,219
2017-04-20	$22.61	$22.89	$22.53	$22.74	$21.75	396,943
2017-04-19	$22.32	$22.64	$22.16	$22.50	$21.52	426,141
2017-04-18	$21.91	$22.24	$21.54	$22.22	$21.25	695,348
2017-04-17	$22.48	$22.48	$21.91	$22.00	$21.04	710,538
2017-04-13	$22.88	$22.89	$22.29	$22.49	$21.51	469,947
2017-04-12	$23.56	$23.56	$22.87	$22.95	$21.95	311,408
2017-04-11	$23.51	$23.66	$23.27	$23.58	$22.55	354,184
2017-04-10	$23.50	$23.70	$23.42	$23.45	$22.43	279,107
2017-04-07	$23.32	$23.66	$23.26	$23.48	$22.46	355,719
2017-04-06	$23.18	$23.53	$22.94	$23.47	$22.45	214,290
2017-04-05	$23.53	$23.75	$23.14	$23.17	$22.16	433,915
2017-04-04	$23.05	$23.44	$23.05	$23.41	$22.39	328,907
2017-04-03	$23.45	$23.61	$23.01	$23.10	$22.09	380,890
2017-03-31	$23.15	$23.52	$23.05	$23.44	$22.42	336,532
2017-03-30	$22.77	$23.32	$22.77	$23.26	$22.25	342,425
2017-03-29	$22.78	$22.85	$22.57	$22.77	$21.78	566,834
2017-03-28	$22.64	$22.89	$22.47	$22.86	$21.86	266,310
2017-03-27	$22.45	$22.85	$22.34	$22.70	$21.71	366,425
2017-03-24	$22.75	$23.07	$22.61	$22.84	$21.84	379,975
2017-03-23	$22.53	$23.05	$22.40	$22.65	$21.66	362,468
2017-03-22	$22.03	$22.55	$21.92	$22.54	$21.56	380,296
2017-03-21	$23.00	$23.05	$22.18	$22.20	$21.23	454,772
2017-03-20	$23.01	$23.07	$22.72	$22.97	$21.97	293,508
2017-03-17	$23.20	$23.29	$22.81	$22.97	$21.97	831,221
2017-03-16	$22.93	$23.14	$22.74	$23.05	$22.05	480,513
2017-03-15	$22.89	$23.06	$22.59	$22.79	$21.80	604,288
2017-03-14	$22.88	$22.96	$22.50	$22.82	$21.83	675,709
2017-03-13	$22.82	$23.20	$22.53	$23.03	$22.03	454,866
2017-03-10	$23.07	$23.19	$22.55	$22.80	$21.81	387,384
2017-03-09	$22.91	$23.27	$22.77	$22.97	$21.97	450,124
2017-03-08	$23.22	$23.30	$22.71	$22.83	$21.84	562,836
2017-03-07	$23.06	$23.34	$22.68	$23.22	$22.21	726,594
2017-03-06	$22.86	$23.40	$22.80	$23.07	$22.06	629,175
2017-03-03	$22.88	$23.10	$22.58	$23.03	$22.03	994,514
2017-03-02	$23.41	$23.65	$22.81	$22.85	$21.85	871,384
2017-03-01	$23.43	$24.15	$23.13	$23.59	$22.56	1,494,522
2017-02-28	$22.32	$23.08	$22.29	$23.03	$22.03	1,689,012
2017-02-27	$21.18	$22.84	$21.18	$22.53	$21.55	1,400,351
2017-02-24	$21.50	$21.91	$20.04	$21.32	$20.39	871,935
2017-02-23	$21.20	$21.42	$20.81	$21.13	$20.21	759,333
2017-02-22	$21.00	$21.26	$20.92	$21.09	$20.17	559,896
2017-02-21	$21.02	$21.36	$20.89	$21.03	$20.11	667,624
2017-02-17	$21.01	$21.16	$20.76	$21.02	$20.10	507,679
2017-02-16	$21.25	$21.31	$20.80	$21.00	$20.08	538,505
2017-02-15	$20.96	$21.43	$20.95	$21.24	$20.31	472,999
2017-02-14	$20.75	$21.15	$20.49	$21.08	$20.16	446,222
2017-02-13	$20.79	$20.86	$20.48	$20.86	$19.95	560,304
2017-02-10	$20.80	$20.84	$20.43	$20.69	$19.79	286,226
2017-02-09	$20.25	$20.82	$20.15	$20.65	$19.75	415,837
2017-02-08	$20.11	$20.14	$19.74	$20.07	$19.20	257,344
2017-02-07	$20.51	$20.55	$20.13	$20.25	$19.37	492,559
2017-02-06	$20.44	$20.81	$20.39	$20.56	$19.66	701,187
2017-02-03	$20.05	$20.59	$20.00	$20.50	$19.61	484,186
2017-02-02	$19.89	$20.19	$19.76	$19.90	$19.03	824,411
2017-02-01	$19.56	$19.98	$19.49	$19.85	$18.98	501,337
2017-01-31	$19.27	$19.52	$19.05	$19.48	$18.63	403,893
2017-01-30	$19.11	$19.35	$18.87	$19.28	$18.44	549,596
2017-01-27	$19.35	$19.35	$18.95	$19.20	$18.36	339,904
2017-01-26	$19.29	$19.52	$19.17	$19.33	$18.49	432,514
2017-01-25	$18.65	$19.26	$18.48	$19.26	$18.42	713,829
2017-01-24	$18.33	$18.58	$18.12	$18.46	$17.66	421,982
2017-01-23	$18.31	$18.46	$18.19	$18.24	$17.45	258,050
2017-01-20	$18.19	$18.59	$18.12	$18.39	$17.59	320,040
2017-01-19	$18.26	$18.34	$17.97	$18.20	$17.41	344,125
2017-01-18	$18.32	$18.33	$18.04	$18.23	$17.44	515,999
2017-01-17	$18.89	$19.14	$18.14	$18.38	$17.58	591,954
2017-01-13	$19.20	$19.44	$19.13	$19.21	$18.37	215,349
2017-01-12	$19.41	$19.43	$18.99	$19.22	$18.38	271,263
2017-01-11	$19.00	$19.57	$18.80	$19.47	$18.62	790,061
2017-01-10	$19.35	$19.47	$18.99	$19.06	$18.23	641,491
2017-01-09	$19.70	$19.70	$19.40	$19.42	$18.57	362,777
2017-01-06	$19.81	$19.91	$19.62	$19.66	$18.80	355,451
2017-01-05	$19.88	$19.96	$19.43	$19.83	$18.97	387,509
2017-01-04	$19.60	$19.99	$19.60	$19.93	$19.06	615,386
2017-01-03	$19.58	$19.70	$19.20	$19.45	$18.60	385,309
2016-12-30	$19.30	$19.37	$18.98	$19.33	$18.49	269,512
2016-12-29	$19.17	$19.39	$19.04	$19.21	$18.37	253,792
2016-12-28	$19.49	$19.49	$19.04	$19.12	$18.29	261,904
2016-12-27	$19.33	$19.61	$19.22	$19.41	$18.56	423,557
2016-12-23	$19.11	$19.38	$18.75	$19.33	$18.49	267,848
2016-12-22	$18.95	$19.34	$18.90	$19.11	$18.28	411,108
2016-12-21	$19.09	$19.14	$18.90	$19.00	$18.17	283,095
2016-12-20	$18.73	$19.21	$18.66	$19.14	$18.31	603,830
2016-12-19	$18.75	$18.99	$18.45	$18.62	$17.81	534,453
2016-12-16	$18.75	$18.96	$18.60	$18.62	$17.81	1,243,966
2016-12-15	$18.84	$18.95	$18.60	$18.63	$17.82	527,672
2016-12-14	$18.83	$18.97	$18.56	$18.69	$17.88	544,909
2016-12-13	$18.89	$19.01	$18.50	$18.85	$18.03	638,609
2016-12-12	$18.89	$18.89	$18.27	$18.69	$17.88	551,557
2016-12-09	$19.00	$19.27	$18.64	$19.05	$18.22	1,171,796
2016-12-08	$18.07	$19.04	$18.07	$19.04	$18.21	958,342
2016-12-07	$17.59	$18.15	$17.34	$18.09	$17.30	830,699
2016-12-06	$17.09	$17.63	$16.75	$17.57	$16.80	554,291
2016-12-05	$17.03	$17.35	$16.95	$16.98	$16.24	726,819
2016-12-02	$17.23	$17.35	$16.85	$16.93	$16.19	506,320
2016-12-01	$17.14	$17.44	$17.04	$17.18	$16.43	558,814
2016-11-30	$17.38	$17.48	$16.91	$17.12	$16.37	638,464
2016-11-29	$16.95	$17.40	$16.85	$17.29	$16.54	668,321
2016-11-28	$16.98	$17.21	$16.80	$16.97	$16.23	489,677
2016-11-25	$16.74	$16.99	$16.68	$16.97	$16.23	288,820
2016-11-23	$16.72	$17.00	$16.65	$16.75	$16.02	485,288
2016-11-22	$16.61	$16.84	$16.54	$16.83	$16.10	401,158
2016-11-21	$16.63	$16.69	$16.46	$16.49	$15.77	368,656
2016-11-18	$16.55	$16.78	$16.39	$16.57	$15.85	437,176
2016-11-17	$16.31	$16.76	$16.31	$16.55	$15.83	524,703
2016-11-16	$16.14	$16.47	$16.04	$16.29	$15.58	447,187
2016-11-15	$15.83	$16.22	$15.65	$16.15	$15.45	698,510
2016-11-14	$15.31	$15.95	$15.28	$15.83	$15.14	849,232
2016-11-11	$14.46	$15.39	$14.40	$15.34	$14.67	1,209,728
2016-11-10	$14.40	$14.81	$14.40	$14.44	$13.81	1,164,562
2016-11-09	$13.50	$14.34	$13.50	$14.24	$13.62	942,194
2016-11-08	$13.21	$14.02	$13.16	$13.75	$13.15	1,149,534
2016-11-07	$12.55	$13.32	$12.55	$13.26	$12.68	1,079,057
2016-11-04	$12.62	$13.26	$12.16	$12.62	$12.07	1,055,163
2016-11-03	$13.10	$13.24	$12.95	$13.04	$12.47	640,584
2016-11-02	$13.09	$13.27	$12.92	$12.97	$12.40	941,718
2016-11-01	$13.31	$13.31	$12.92	$13.14	$12.57	799,629
2016-10-31	$13.35	$13.46	$13.18	$13.26	$12.68	723,914
2016-10-28	$13.18	$13.66	$13.18	$13.29	$12.71	664,046
2016-10-27	$13.76	$13.82	$13.09	$13.20	$12.62	973,531
2016-10-26	$13.51	$13.73	$13.34	$13.69	$13.09	765,539
2016-10-25	$13.89	$13.98	$13.59	$13.65	$13.06	462,307
2016-10-24	$14.10	$14.19	$13.91	$13.95	$13.34	403,289
2016-10-21	$13.79	$14.21	$13.79	$13.96	$13.35	447,444
2016-10-20	$14.17	$14.30	$13.89	$13.99	$13.38	733,685
2016-10-19	$14.18	$14.31	$14.06	$14.17	$13.55	781,188
2016-10-18	$14.28	$14.36	$14.10	$14.11	$13.50	840,104
2016-10-17	$14.59	$14.63	$14.10	$14.15	$13.53	856,793
2016-10-14	$15.20	$15.30	$14.52	$14.62	$13.98	647,664
2016-10-13	$15.22	$15.78	$14.93	$15.15	$14.49	675,904
2016-10-12	$15.44	$15.53	$15.31	$15.35	$14.68	313,701
2016-10-11	$15.65	$15.75	$15.21	$15.51	$14.83	393,528
2016-10-10	$16.12	$16.33	$15.79	$15.84	$15.15	481,258
2016-10-07	$16.16	$16.33	$16.01	$16.18	$15.47	333,080
2016-10-06	$16.29	$16.30	$16.04	$16.15	$15.45	476,336
2016-10-05	$16.15	$16.42	$16.11	$16.30	$15.59	345,895
2016-10-04	$16.15	$16.27	$15.97	$16.11	$15.41	420,084
2016-10-03	$15.84	$16.17	$15.78	$16.17	$15.47	425,419
2016-09-30	$15.63	$16.04	$15.46	$15.90	$15.21	615,783
2016-09-29	$15.67	$15.86	$15.52	$15.56	$14.88	302,143
2016-09-28	$15.38	$15.85	$15.38	$15.71	$15.03	493,105
2016-09-27	$15.64	$15.75	$15.34	$15.40	$14.73	366,728
2016-09-26	$15.60	$15.85	$15.53	$15.70	$15.02	428,550
2016-09-23	$15.42	$15.93	$15.32	$15.80	$15.11	998,086
2016-09-22	$15.10	$15.63	$15.08	$15.39	$14.72	778,693
2016-09-21	$14.90	$15.09	$14.74	$14.98	$14.33	858,069
2016-09-20	$16.25	$16.26	$14.90	$14.93	$14.28	617,199
2016-09-19	$16.24	$16.45	$16.10	$16.36	$15.65	436,402
2016-09-16	$16.02	$16.26	$15.88	$16.23	$15.52	714,275
2016-09-15	$15.77	$16.12	$15.76	$16.05	$15.35	265,224
2016-09-14	$16.43	$16.47	$15.74	$15.81	$15.12	451,458
2016-09-13	$16.42	$16.55	$15.95	$16.44	$15.72	444,822
2016-09-12	$16.35	$16.60	$16.18	$16.59	$15.87	402,827
2016-09-09	$16.82	$16.94	$16.29	$16.29	$15.58	333,310
2016-09-08	$17.01	$17.18	$16.85	$16.94	$16.20	283,333
2016-09-07	$16.99	$17.21	$16.91	$17.06	$16.32	473,630
2016-09-06	$17.32	$17.33	$16.80	$17.07	$16.33	391,860
2016-09-02	$17.07	$17.32	$17.01	$17.30	$16.55	520,408
2016-09-01	$16.94	$17.14	$16.86	$16.91	$16.17	335,194
2016-08-31	$17.00	$17.27	$16.89	$16.99	$16.25	331,238
2016-08-30	$17.12	$17.20	$16.93	$17.07	$16.33	346,565
2016-08-29	$17.16	$17.36	$17.11	$17.12	$16.37	320,011
2016-08-26	$17.54	$17.81	$17.04	$17.17	$16.42	435,557
2016-08-25	$17.42	$17.77	$17.39	$17.58	$16.81	313,331
2016-08-24	$17.56	$17.66	$17.40	$17.49	$16.73	450,951
2016-08-23	$17.36	$17.72	$17.36	$17.58	$16.81	312,265
2016-08-22	$17.23	$17.48	$17.05	$17.30	$16.55	346,505
2016-08-19	$17.09	$17.26	$16.88	$17.24	$16.49	369,329
2016-08-18	$16.75	$17.14	$16.73	$17.13	$16.38	396,353
2016-08-17	$16.70	$16.78	$16.23	$16.76	$16.03	491,657
2016-08-16	$16.94	$17.13	$16.66	$16.66	$15.93	781,816
2016-08-15	$16.65	$17.34	$16.45	$16.92	$16.18	1,215,324
2016-08-12	$15.84	$16.06	$15.74	$16.03	$15.33	309,406
2016-08-11	$15.46	$15.86	$15.46	$15.84	$15.15	281,974
2016-08-10	$15.45	$15.64	$15.26	$15.49	$14.81	449,366
2016-08-09	$15.89	$16.00	$15.32	$15.40	$14.73	530,177
2016-08-08	$15.56	$16.20	$15.47	$15.89	$15.20	816,246
2016-08-05	$15.05	$16.16	$15.05	$15.58	$14.90	703,908
2016-08-04	$16.57	$16.69	$16.40	$16.48	$15.76	490,873
2016-08-03	$16.42	$16.71	$16.34	$16.59	$15.87	395,270
2016-08-02	$16.94	$16.98	$16.32	$16.42	$15.70	474,497
2016-08-01	$16.96	$16.96	$16.67	$16.92	$16.18	390,723
2016-07-29	$16.74	$17.07	$16.53	$16.96	$16.22	515,562
2016-07-28	$17.11	$17.11	$16.76	$16.81	$16.08	306,726
2016-07-27	$17.22	$17.22	$16.96	$17.11	$16.36	256,136
2016-07-26	$17.37	$17.43	$16.89	$17.22	$16.47	281,789
2016-07-25	$17.57	$17.65	$17.37	$17.39	$16.63	163,628
2016-07-22	$17.39	$17.72	$17.39	$17.61	$16.84	192,766
2016-07-21	$17.41	$17.69	$17.40	$17.42	$16.66	275,283
2016-07-20	$17.49	$17.76	$17.40	$17.48	$16.72	366,466
2016-07-19	$17.68	$17.79	$17.43	$17.49	$16.73	228,809
2016-07-18	$17.60	$17.76	$17.50	$17.68	$16.91	248,479
2016-07-15	$17.89	$17.92	$17.46	$17.63	$16.86	340,640
2016-07-14	$17.83	$17.90	$17.56	$17.80	$17.02	294,737
2016-07-13	$17.87	$17.87	$17.49	$17.58	$16.81	342,964
2016-07-12	$17.57	$17.84	$17.52	$17.73	$16.96	298,664
2016-07-11	$17.07	$17.46	$17.05	$17.43	$16.67	287,666
2016-07-08	$16.34	$17.11	$16.34	$17.02	$16.28	811,694
2016-07-07	$16.03	$16.34	$16.02	$16.19	$15.48	304,022
2016-07-06	$15.76	$16.05	$15.61	$16.02	$15.32	407,105
2016-07-05	$15.95	$15.95	$15.64	$15.87	$15.18	540,553
2016-07-01	$15.80	$16.10	$15.78	$16.05	$15.35	613,402
2016-06-30	$16.08	$16.22	$15.66	$15.84	$15.15	278,741
2016-06-29	$15.95	$16.04	$15.80	$16.02	$15.32	229,869
2016-06-28	$15.82	$16.00	$15.55	$15.79	$15.10	352,137
2016-06-27	$16.09	$16.14	$15.61	$15.63	$14.95	583,450
2016-06-24	$16.20	$16.62	$16.12	$16.31	$15.60	1,668,141
2016-06-23	$17.14	$17.19	$16.92	$17.00	$16.26	324,006
2016-06-22	$17.06	$17.26	$16.83	$16.87	$16.13	484,438
2016-06-21	$17.38	$17.38	$16.84	$17.01	$16.27	590,544
2016-06-20	$17.48	$17.71	$17.26	$17.27	$16.52	474,313
2016-06-17	$17.61	$17.62	$17.14	$17.22	$16.47	486,372
2016-06-16	$17.58	$17.61	$17.22	$17.58	$16.81	342,454
2016-06-15	$17.22	$18.12	$17.22	$17.69	$16.92	512,211
2016-06-14	$17.03	$17.36	$16.97	$17.20	$16.45	538,284
2016-06-13	$16.73	$17.06	$16.73	$16.91	$16.17	531,264
2016-06-10	$17.06	$17.17	$16.64	$16.74	$16.01	453,499
2016-06-09	$17.09	$17.31	$17.04	$17.25	$16.50	420,757
2016-06-08	$17.04	$17.27	$17.04	$17.24	$16.49	441,785
2016-06-07	$17.04	$17.37	$17.02	$17.09	$16.35	418,865
2016-06-06	$17.12	$17.26	$17.02	$17.09	$16.35	412,254
2016-06-03	$17.05	$17.20	$16.73	$17.14	$16.39	526,255
2016-06-02	$16.93	$17.14	$16.91	$17.06	$16.32	604,189
2016-06-01	$16.85	$17.14	$16.73	$17.07	$16.33	394,849
2016-05-31	$16.73	$16.99	$16.63	$16.86	$16.13	429,105
2016-05-27	$16.53	$16.92	$16.53	$16.67	$15.94	403,285
2016-05-26	$16.36	$16.63	$16.35	$16.56	$15.84	510,721
2016-05-25	$16.10	$16.35	$16.06	$16.26	$15.55	448,751
2016-05-24	$15.56	$16.18	$15.41	$16.11	$15.41	470,391
2016-05-23	$15.60	$15.75	$15.41	$15.43	$14.76	270,172
2016-05-20	$15.10	$15.82	$15.08	$15.60	$14.92	418,043
2016-05-19	$14.95	$15.08	$14.62	$15.01	$14.36	425,927
2016-05-18	$14.98	$15.19	$14.89	$14.99	$14.34	645,438
2016-05-17	$15.16	$15.40	$14.97	$15.03	$14.37	474,172
2016-05-16	$15.18	$15.29	$15.00	$15.19	$14.53	396,931
2016-05-13	$15.21	$15.31	$14.88	$15.07	$14.41	553,312
2016-05-12	$15.85	$15.88	$15.13	$15.22	$14.56	626,177
2016-05-11	$15.57	$15.84	$15.26	$15.75	$15.06	535,294
2016-05-10	$15.92	$15.99	$15.42	$15.57	$14.89	418,219
2016-05-09	$16.16	$16.29	$15.68	$15.75	$15.06	744,562
2016-05-06	$16.46	$16.67	$15.93	$16.20	$15.49	1,112,733
2016-05-05	$14.67	$14.89	$14.52	$14.75	$14.11	932,618
2016-05-04	$15.08	$15.25	$14.52	$14.66	$14.02	890,377
2016-05-03	$15.49	$15.67	$15.13	$15.14	$14.48	1,036,067
2016-05-02	$15.20	$15.78	$15.11	$15.70	$15.02	1,071,144
2016-04-29	$15.42	$15.51	$15.11	$15.18	$14.52	398,755
2016-04-28	$15.40	$15.68	$15.39	$15.43	$14.76	815,175
2016-04-27	$15.93	$15.97	$15.35	$15.52	$14.84	374,594
2016-04-26	$15.60	$15.86	$15.51	$15.78	$15.09	469,788
2016-04-25	$15.82	$15.95	$15.42	$15.55	$14.87	400,184
2016-04-22	$15.36	$15.82	$15.34	$15.70	$15.02	651,540
2016-04-21	$15.42	$15.59	$14.99	$15.33	$14.66	486,396
2016-04-20	$15.04	$15.59	$14.70	$15.40	$14.73	780,231
2016-04-19	$15.20	$15.68	$14.86	$14.98	$14.33	750,520
2016-04-18	$14.92	$15.34	$14.87	$15.11	$14.45	573,470
2016-04-15	$15.46	$15.51	$15.05	$15.07	$14.41	520,492
2016-04-14	$15.59	$15.70	$15.38	$15.45	$14.78	383,830
2016-04-13	$15.34	$15.83	$15.32	$15.58	$14.90	675,550
2016-04-12	$15.04	$15.55	$14.79	$15.26	$14.59	714,581
2016-04-11	$14.77	$15.18	$14.77	$15.04	$14.38	723,004
2016-04-08	$14.87	$14.99	$14.68	$14.71	$14.07	370,881
2016-04-07	$15.02	$15.17	$14.56	$14.69	$14.05	576,357
2016-04-06	$14.85	$15.11	$14.70	$15.08	$14.42	615,066
2016-04-05	$15.31	$15.34	$14.84	$14.85	$14.20	773,655
2016-04-04	$15.49	$15.66	$15.26	$15.39	$14.72	614,329
2016-04-01	$15.49	$15.61	$15.17	$15.49	$14.81	737,902
2016-03-31	$15.88	$16.05	$15.55	$15.59	$14.91	556,732
2016-03-30	$16.60	$16.70	$15.85	$15.90	$15.21	564,517
2016-03-29	$16.07	$16.58	$15.91	$16.54	$15.82	593,881
2016-03-28	$16.12	$16.17	$15.78	$16.08	$15.38	718,602
2016-03-24	$16.07	$16.19	$15.64	$16.14	$15.44	424,173
2016-03-23	$16.65	$16.77	$16.06	$16.18	$15.47	252,344
2016-03-22	$16.66	$16.95	$16.45	$16.68	$15.95	178,467
2016-03-21	$17.29	$17.33	$16.63	$16.78	$16.05	388,697
2016-03-18	$17.64	$18.03	$17.27	$17.29	$16.54	431,339
2016-03-17	$16.75	$17.55	$16.59	$17.54	$16.78	369,550
2016-03-16	$16.64	$17.01	$16.17	$16.75	$16.02	393,418
2016-03-15	$17.37	$17.40	$16.64	$16.71	$15.98	359,621
2016-03-14	$17.84	$18.01	$17.44	$17.48	$16.72	321,927
2016-03-11	$17.61	$17.94	$17.40	$17.92	$17.14	435,350
2016-03-10	$18.06	$18.24	$17.53	$17.58	$16.81	489,101
2016-03-09	$17.69	$18.06	$17.62	$18.05	$17.26	289,820
2016-03-08	$18.29	$18.47	$17.54	$17.57	$16.80	339,778
2016-03-07	$18.01	$18.44	$17.95	$18.44	$17.64	515,437
2016-03-04	$18.52	$18.66	$17.98	$18.18	$17.39	647,503
2016-03-03	$17.43	$18.71	$17.43	$18.64	$17.83	766,104
2016-03-02	$17.89	$17.91	$17.02	$17.52	$16.76	613,242
2016-03-01	$17.41	$18.37	$17.36	$17.97	$17.19	710,005
2016-02-29	$16.87	$17.47	$16.03	$17.26	$16.51	1,226,690
2016-02-26	$17.92	$19.53	$17.15	$17.83	$17.05	487,231
2016-02-25	$18.64	$18.78	$17.77	$17.96	$17.18	415,971
2016-02-24	$18.25	$18.57	$17.92	$18.56	$17.75	247,776
2016-02-23	$18.30	$18.81	$18.15	$18.49	$17.68	198,629
2016-02-22	$18.13	$18.83	$18.13	$18.33	$17.53	299,725
2016-02-19	$17.20	$18.00	$17.16	$17.98	$17.20	230,515
2016-02-18	$17.71	$17.73	$17.08	$17.21	$16.46	193,450
2016-02-17	$17.66	$18.13	$17.53	$17.73	$16.96	286,027
2016-02-16	$17.13	$17.64	$16.84	$17.49	$16.73	249,594
2016-02-12	$16.61	$16.96	$16.30	$16.84	$16.11	222,811
2016-02-11	$16.11	$16.65	$16.06	$16.50	$15.78	231,592
2016-02-10	$16.21	$16.98	$15.90	$16.46	$15.74	230,324
2016-02-09	$16.73	$16.84	$15.89	$16.27	$15.56	364,746
2016-02-08	$17.35	$17.35	$16.59	$17.02	$16.28	292,023
2016-02-05	$18.26	$18.26	$17.44	$17.53	$16.77	273,273
2016-02-04	$18.81	$19.43	$18.34	$18.40	$17.60	187,661
2016-02-03	$18.39	$18.88	$17.86	$18.82	$18.00	385,971
2016-02-02	$18.96	$19.10	$18.02	$18.19	$17.40	533,624
2016-02-01	$18.83	$19.36	$18.45	$19.25	$18.41	436,458
2016-01-29	$17.94	$19.00	$17.85	$18.98	$18.15	330,283
2016-01-28	$18.44	$18.72	$17.65	$17.83	$17.05	238,690
2016-01-27	$18.14	$18.95	$18.05	$18.23	$17.44	312,067
2016-01-26	$17.85	$18.30	$17.61	$18.20	$17.41	347,707
2016-01-25	$18.11	$18.18	$17.85	$17.86	$17.08	196,752
2016-01-22	$18.08	$18.43	$17.96	$18.22	$17.43	250,408
2016-01-21	$17.54	$18.16	$17.21	$17.81	$17.03	428,919
2016-01-20	$17.62	$17.73	$16.65	$17.56	$16.79	431,484
2016-01-19	$18.53	$18.92	$17.73	$17.91	$17.13	535,632
2016-01-15	$17.43	$18.45	$17.43	$18.37	$17.57	513,173
2016-01-14	$17.00	$18.35	$16.81	$17.93	$17.15	446,678
2016-01-13	$17.67	$17.77	$16.83	$16.91	$16.17	414,417
2016-01-12	$17.92	$18.29	$17.44	$17.63	$16.86	371,162
2016-01-11	$17.44	$17.90	$17.44	$17.78	$17.01	428,418
2016-01-08	$17.75	$18.03	$17.37	$17.40	$16.64	333,761
2016-01-07	$17.81	$18.00	$17.63	$17.71	$16.94	379,945
2016-01-06	$17.59	$18.29	$17.57	$18.17	$17.38	355,660
2016-01-05	$18.09	$18.13	$17.55	$17.76	$16.99	358,521
2016-01-04	$18.64	$19.02	$18.04	$18.07	$17.28	394,898
2015-12-31	$18.91	$19.25	$18.66	$19.00	$18.17	400,546
2015-12-30	$19.48	$19.56	$18.98	$18.99	$18.16	172,054
2015-12-29	$19.71	$19.90	$19.13	$19.49	$18.64	321,453
2015-12-28	$19.72	$19.84	$19.34	$19.61	$18.76	292,421
2015-12-24	$19.42	$20.07	$19.42	$19.85	$18.98	118,759
2015-12-23	$19.31	$19.40	$19.14	$19.24	$18.40	167,967
2015-12-22	$19.21	$19.38	$18.93	$19.26	$18.42	198,159
2015-12-21	$19.59	$19.59	$18.80	$19.14	$18.31	244,197
2015-12-18	$19.51	$19.83	$19.46	$19.47	$18.62	1,096,500
2015-12-17	$19.97	$19.98	$19.23	$19.55	$18.70	419,670
2015-12-16	$19.07	$19.93	$19.07	$19.86	$18.99	351,407
2015-12-15	$18.76	$19.06	$18.65	$18.96	$18.13	316,608
2015-12-14	$18.81	$18.90	$18.49	$18.60	$17.79	301,377
2015-12-11	$19.20	$19.36	$18.69	$18.73	$17.91	402,685
2015-12-10	$19.60	$19.77	$19.35	$19.50	$18.65	459,856
2015-12-09	$20.39	$20.39	$19.64	$19.65	$18.79	415,217
2015-12-08	$21.23	$21.32	$20.36	$20.39	$19.50	305,160
2015-12-07	$21.72	$21.72	$20.81	$21.44	$20.51	534,882
2015-12-04	$21.21	$21.81	$21.12	$21.76	$20.81	229,861
2015-12-03	$21.66	$21.72	$21.10	$21.20	$20.28	552,756
2015-12-02	$21.77	$21.79	$21.56	$21.60	$20.66	268,757
2015-12-01	$22.00	$22.06	$21.55	$21.79	$20.84	296,680
2015-11-30	$22.07	$22.21	$21.85	$21.94	$20.98	359,060
2015-11-27	$21.83	$22.17	$21.73	$22.00	$21.04	107,906
2015-11-25	$21.59	$21.90	$21.38	$21.88	$20.93	282,694
2015-11-24	$21.35	$21.71	$21.26	$21.58	$20.64	379,497
2015-11-23	$21.15	$21.61	$21.08	$21.51	$20.57	366,993
2015-11-20	$20.90	$21.31	$20.66	$21.15	$20.23	435,981
2015-11-19	$20.49	$20.95	$20.43	$20.76	$19.86	322,652
2015-11-18	$20.29	$20.55	$20.14	$20.53	$19.64	675,594
2015-11-17	$20.66	$21.15	$20.34	$20.51	$19.62	299,648
2015-11-16	$20.70	$20.92	$20.54	$20.59	$19.69	347,904
2015-11-13	$20.42	$20.74	$20.22	$20.69	$19.79	286,171
2015-11-12	$21.00	$21.23	$20.40	$20.56	$19.66	224,705
2015-11-11	$20.91	$21.41	$20.81	$21.18	$20.26	286,558
2015-11-10	$20.89	$21.18	$20.37	$20.83	$19.92	378,627
2015-11-09	$21.28	$21.39	$20.46	$21.00	$20.08	426,278
2015-11-06	$21.80	$22.01	$20.44	$21.25	$20.32	432,152
2015-11-05	$21.93	$22.18	$21.63	$21.95	$20.99	210,164
2015-11-04	$22.65	$22.91	$21.45	$21.83	$20.88	333,719
2015-11-03	$22.32	$22.65	$22.22	$22.56	$21.58	290,280
2015-11-02	$22.04	$22.47	$21.85	$22.36	$21.39	260,469
2015-10-30	$21.95	$22.14	$21.36	$22.06	$21.10	288,579
2015-10-29	$21.98	$22.40	$21.85	$21.97	$21.01	386,865
2015-10-28	$21.06	$21.98	$20.95	$21.98	$21.02	292,768
2015-10-27	$21.14	$21.43	$20.85	$20.96	$20.05	363,574
2015-10-26	$21.42	$21.44	$20.98	$21.21	$20.29	206,852
2015-10-23	$20.92	$21.50	$20.74	$21.42	$20.49	157,330
2015-10-22	$20.47	$20.93	$20.37	$20.69	$19.79	231,467
2015-10-21	$20.99	$21.12	$20.38	$20.39	$19.50	282,775
2015-10-20	$20.95	$21.29	$20.86	$20.92	$20.01	228,482
2015-10-19	$20.79	$21.19	$20.74	$20.97	$20.06	249,440
2015-10-16	$20.61	$20.94	$20.50	$20.87	$19.96	262,777
2015-10-15	$20.02	$20.58	$20.00	$20.55	$19.65	196,449
2015-10-14	$19.72	$20.27	$19.63	$19.88	$19.01	294,841
2015-10-13	$19.60	$19.96	$19.39	$19.71	$18.85	407,205
2015-10-12	$19.82	$20.00	$19.59	$19.68	$18.82	222,073
2015-10-09	$19.74	$19.86	$19.45	$19.76	$18.90	265,061
2015-10-08	$19.43	$19.75	$19.03	$19.67	$18.81	320,215
2015-10-07	$18.73	$19.42	$18.47	$19.42	$18.57	420,368
2015-10-06	$18.36	$18.65	$18.21	$18.30	$17.50	237,461
2015-10-05	$17.90	$18.43	$17.82	$18.37	$17.57	250,851
2015-10-02	$17.13	$17.75	$16.88	$17.73	$16.96	320,130
2015-10-01	$17.66	$17.75	$16.61	$17.27	$16.52	803,742
2015-09-30	$17.90	$18.00	$16.88	$17.67	$16.90	865,208
2015-09-29	$17.14	$18.06	$16.96	$17.90	$17.12	965,714
2015-09-28	$16.59	$17.14	$16.36	$17.09	$16.35	676,110
2015-09-25	$16.87	$16.89	$16.47	$16.53	$15.81	333,297
2015-09-24	$16.57	$16.76	$16.41	$16.74	$16.01	335,988
2015-09-23	$17.32	$17.40	$16.72	$16.76	$16.03	475,934
2015-09-22	$17.41	$17.57	$17.07	$17.27	$16.52	391,674
2015-09-21	$17.36	$17.70	$17.19	$17.52	$16.76	495,475
2015-09-18	$17.14	$17.61	$17.14	$17.31	$16.56	499,827
2015-09-17	$16.79	$17.56	$16.79	$17.40	$16.64	426,745
2015-09-16	$16.60	$17.00	$16.58	$16.82	$16.09	488,654
2015-09-15	$16.06	$16.72	$16.00	$16.60	$15.88	493,173
2015-09-14	$16.31	$16.31	$15.74	$16.01	$15.31	392,796
2015-09-11	$16.25	$16.40	$15.98	$16.35	$15.64	435,306
2015-09-10	$16.39	$16.55	$16.06	$16.36	$15.65	306,421
2015-09-09	$16.54	$16.59	$16.33	$16.34	$15.63	317,748
2015-09-08	$16.86	$17.01	$16.25	$16.40	$15.69	778,607
2015-09-04	$16.44	$16.92	$16.33	$16.50	$15.78	342,427
2015-09-03	$16.70	$16.96	$16.57	$16.68	$15.95	421,259
2015-09-02	$16.89	$17.00	$16.16	$16.67	$15.94	483,835
2015-09-01	$17.07	$17.44	$16.55	$16.75	$16.02	674,968
2015-08-31	$17.50	$17.78	$17.28	$17.52	$16.76	453,865
2015-08-28	$17.30	$17.76	$17.22	$17.53	$16.77	387,478
2015-08-27	$17.06	$17.41	$16.81	$17.40	$16.64	550,050
2015-08-26	$17.27	$17.27	$16.33	$16.89	$16.15	595,337
2015-08-25	$17.47	$17.50	$16.86	$16.88	$16.14	616,672

E.W. Scripps Co. - Class A (SSP) News Headlines

Florida attorney general says the state is conducting active criminal investigation against the Tate brothers

Florida attorney general James Uthmeier on Tuesday said he’s opened an investigation into Andrew Tate and his brother Tristan.

cnn.com March 5, 2025

Recent E.W. Scripps Co. - Class A (SSP) News

Similar Companies to E.W. Scripps Co. - Class A (SSP) in the Broadcasting Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Grupo Televisa SAB	TV	Broadcasting	Communication Services	26,000
News Corp - Class B	NWS	Broadcasting	Communication Services	23,000
TEGNA Inc	TGNA	Broadcasting	Communication Services	17,000
iHeartMedia Inc - Class A New	IHRT	Broadcasting	Communication Services	12,000
Sinclair Broadcast Group Inc - Class A	SBGI	Broadcasting	Communication Services	11,600
Nexstar Media Group Inc - Class A	NXST	Broadcasting	Communication Services	8,187
Fox Corporation - Class B	FOX	Broadcasting	Communication Services	7,000
Salem Media Group Inc - Class A	SALM	Broadcasting	Communication Services	5,500
E.W. Scripps Co. - Class A	SSP	Broadcasting	Communication Services	4,000
Urban One Inc - Class A	UONE	Broadcasting	Communication Services	3,700

E.W. Scripps Co. - Class A (SSP) Exchange: NASDAQ